Is First Northern Community Bancorp (FNRN) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Northern Community Bancorp (FNRN) research center and poll results.
NASDAQ : FNRN
First Northern Community Bancorp
$17.97 USD
-$0.33 (-1.8%)
- Volume
- 83.78K
- Average Volume
- 175.21K
- Market Capitalization
- $294.83M
- P/E Ratio
- 12.14
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.79
- Year Low
- $9.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $941.81
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
17.98
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.02
Average
9.14
Maximum
18.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.98 | $17.97 | 83800 |
| 2026-07-17 | 18.00 | $18.30 | 136900 |
| 2026-07-16 | 18.00 | $18.62 | 227513 |
| 2026-07-15 | 17.98 | $18.30 | 157000 |
| 2026-07-14 | 17.96 | $18.18 | 164100 |
| 2026-07-13 | 17.96 | $18.18 | 177200 |
| 2026-07-10 | 17.94 | $18.17 | 289100 |
| 2026-07-09 | 17.93 | $17.97 | 144700 |
| 2026-07-08 | 17.91 | $17.61 | 115000 |
| 2026-07-07 | 17.90 | $17.70 | 105900 |
| 2026-07-06 | 17.88 | $17.80 | 146040 |
| 2026-07-02 | 17.84 | $17.82 | 129924 |
| 2026-07-01 | 17.80 | $18.00 | 248400 |
| 2026-06-30 | 17.76 | $17.94 | 248400 |
| 2026-06-29 | 17.72 | $17.67 | 287404 |
| 2026-06-26 | 17.70 | $17.72 | 2.2M |
| 2026-06-25 | 17.67 | $17.94 | 111100 |
| 2026-06-24 | 17.63 | $17.93 | 207400 |
| 2026-06-23 | 17.60 | $18.00 | 266514 |
| 2026-06-22 | 17.57 | $17.83 | 487000 |
| 2026-06-18 | 17.56 | $18.40 | 1.4M |
| 2026-06-17 | 17.51 | $18.16 | 363539 |
| 2026-06-16 | 17.48 | $18.21 | 367400 |
| 2026-06-15 | 17.45 | $18.03 | 189720 |
| 2026-06-12 | 17.44 | $18.10 | 157200 |
| 2026-06-11 | 17.42 | $17.87 | 172000 |
| 2026-06-10 | 17.41 | $17.83 | 176519 |
| 2026-06-09 | 17.41 | $17.61 | 138321 |
| 2026-06-08 | 17.43 | $17.44 | 159500 |
| 2026-06-05 | 17.44 | $17.25 | 104100 |
| 2026-06-04 | 17.46 | $17.10 | 65705 |
| 2026-06-03 | 17.48 | $17.05 | 169700 |
| 2026-06-02 | 17.49 | $17.13 | 65200 |
| 2026-06-01 | 17.48 | $17.13 | 54800 |
| 2026-05-29 | 17.48 | $17.20 | 136034 |
| 2026-05-28 | 17.45 | $17.20 | 58400 |
| 2026-05-27 | 17.39 | $17.20 | 86748 |
| 2026-05-26 | 17.32 | $17.29 | 131349 |
| 2026-05-22 | 17.25 | $17.43 | 54500 |
| 2026-05-21 | 17.15 | $17.47 | 65600 |
| 2026-05-20 | 17.06 | $17.51 | 29100 |
| 2026-05-19 | 16.98 | $17.55 | 51000 |
| 2026-05-18 | 16.87 | $17.68 | 27400 |
| 2026-05-15 | 16.74 | $17.69 | 36400 |
| 2026-05-14 | 16.63 | $17.79 | 38500 |
| 2026-05-13 | 16.50 | $17.74 | 40500 |
| 2026-05-12 | 16.38 | $17.80 | 50927 |
| 2026-05-11 | 16.26 | $17.85 | 116102 |
| 2026-05-08 | 16.13 | $17.76 | 55600 |
| 2026-05-07 | 16.01 | $17.72 | 60013 |
| 2026-05-06 | 15.90 | $17.45 | 66700 |
| 2026-05-05 | 15.81 | $17.14 | 85034 |
| 2026-05-04 | 15.73 | $17.04 | 54200 |
| 2026-05-01 | 15.66 | $17.04 | 51601 |
| 2026-04-30 | 15.59 | $16.64 | 35011 |
| 2026-04-29 | 15.55 | $15.93 | 27506 |
| 2026-04-28 | 15.55 | $15.85 | 16300 |
| 2026-04-27 | 15.55 | $15.82 | 21000 |
| 2026-04-24 | 15.55 | $15.50 | 27335 |
| 2026-04-23 | 15.57 | $15.75 | 25500 |
| 2026-04-22 | 15.58 | $15.95 | 22211 |
| 2026-04-21 | 15.49 | $15.16 | 1900 |
| 2026-04-20 | 15.44 | $15.25 | 2500 |
| 2026-04-17 | 15.38 | $15.35 | 7013 |
| 2026-04-16 | 15.32 | $15.30 | 13414 |
| 2026-04-15 | 15.26 | $15.30 | 99 |
| 2026-04-14 | 15.20 | $15.30 | 1618 |
| 2026-04-13 | 15.14 | $15.30 | 800 |
| 2026-04-10 | 15.08 | $15.47 | 1100 |
| 2026-04-09 | 15.01 | $15.47 | 8600 |
| 2026-04-08 | 14.95 | $15.55 | 8713 |
| 2026-04-07 | 14.86 | $15.59 | 2444 |
| 2026-04-06 | 14.78 | $15.70 | 8311 |
| 2026-04-02 | 14.69 | $15.70 | 4600 |
| 2026-04-01 | 14.61 | $15.75 | 20300 |
| 2026-03-31 | 14.52 | $15.89 | 4230 |
| 2026-03-30 | 14.42 | $15.90 | 1100 |
| 2026-03-27 | 14.33 | $15.90 | 1320 |
| 2026-03-26 | 14.24 | $15.85 | 12600 |
| 2026-03-25 | 14.15 | $15.85 | 40200 |
| 2026-03-24 | 14.05 | $14.15 | 6015 |
| 2026-03-23 | 14.04 | $14.15 | 4125 |
| 2026-03-20 | 14.03 | $14.14 | 100 |
| 2026-03-19 | 14.02 | $14.14 | 200 |
| 2026-03-18 | 14.01 | $14.14 | 500 |
| 2026-03-17 | 14.01 | $14.15 | 1102 |
| 2026-03-16 | 14.00 | $14.09 | 4 |
| 2026-03-13 | 13.99 | $14.09 | 1700 |
| 2026-03-12 | 13.98 | $14.09 | 402 |
| 2026-03-11 | 13.97 | $14.09 | 1605 |
| 2026-03-10 | 13.95 | $13.90 | 25400 |
| 2026-03-09 | 13.94 | $13.90 | 243 |
| 2026-03-06 | 13.93 | $14.00 | 37 |
| 2026-03-05 | 13.91 | $14.00 | 9317 |
| 2026-03-04 | 13.87 | $14.00 | 5510 |
| 2026-03-03 | 13.84 | $13.95 | 600 |
| 2026-03-02 | 13.80 | $13.99 | 14500 |
| 2026-02-27 | 13.75 | $14.15 | 8000 |
| 2026-02-26 | 13.69 | $13.94 | 211 |
| 2026-02-25 | 13.64 | $13.94 | 1100 |
| 2026-02-24 | 13.63 | $13.94 | 1785 |
| 2026-02-23 | 13.61 | $13.95 | 17967 |
| 2026-02-20 | 13.59 | $13.94 | 145 |
| 2026-02-19 | 13.57 | $14.00 | 7626 |
| 2026-02-18 | 13.55 | $14.00 | 7140 |
| 2026-02-17 | 13.53 | $14.00 | 946 |
| 2026-02-13 | 13.50 | $14.00 | 109 |
| 2026-02-12 | 13.48 | $13.90 | 721 |
| 2026-02-11 | 13.45 | $13.89 | 2610 |
| 2026-02-10 | 13.43 | $13.65 | 6851 |
| 2026-02-09 | 13.42 | $13.66 | — |
| 2026-02-06 | 13.40 | $13.66 | 5372 |
| 2026-02-05 | 13.39 | $13.56 | 1260 |
| 2026-02-04 | 13.38 | $13.34 | 12176 |
| 2026-02-03 | 13.38 | $13.30 | 2399 |
| 2026-02-02 | 13.39 | $13.26 | 427 |
| 2026-01-30 | 13.39 | $12.95 | 630 |
| 2026-01-29 | 13.41 | $12.98 | 2130 |
| 2026-01-28 | 13.43 | $12.93 | 4513 |
| 2026-01-27 | 13.45 | $13.59 | 1100 |
| 2026-01-26 | 13.45 | $13.59 | 1 |
| 2026-01-23 | 13.44 | $13.59 | 424 |
| 2026-01-22 | 13.43 | $13.60 | 130 |
| 2026-01-21 | 13.42 | $13.57 | 2633 |
| 2026-01-20 | 13.42 | $13.50 | 728 |
| 2026-01-16 | 13.42 | $13.50 | 9100 |
| 2026-01-15 | 13.41 | $13.48 | 6900 |
| 2026-01-14 | 13.41 | $13.42 | 2413 |
| 2026-01-13 | 13.41 | $13.42 | 300 |
| 2026-01-12 | 13.42 | $13.42 | 26938 |
| 2026-01-09 | 13.42 | $13.40 | 1700 |
| 2026-01-08 | 13.42 | $13.40 | 14612 |
| 2026-01-07 | 13.42 | $13.37 | 1900 |
| 2026-01-06 | 13.43 | $13.39 | 3125 |
| 2026-01-05 | 13.43 | $13.40 | 5800 |
| 2026-01-02 | 13.43 | $13.36 | 600 |
| 2025-12-31 | 13.44 | $13.36 | 1714 |
| 2025-12-30 | 13.44 | $13.38 | 3900 |
| 2025-12-29 | 13.45 | $13.35 | 10514 |
| 2025-12-26 | 13.42 | $13.41 | 2935 |
| 2025-12-24 | 13.39 | $13.44 | 5137 |
| 2025-12-23 | 13.35 | $13.43 | 20620 |
| 2025-12-22 | 13.32 | $13.46 | 7700 |
| 2025-12-19 | 13.28 | $13.46 | 7700 |
| 2025-12-18 | 13.25 | $13.45 | 5603 |
| 2025-12-17 | 13.21 | $13.46 | 6147 |
| 2025-12-16 | 13.16 | $13.46 | 45000 |
| 2025-12-15 | 13.12 | $13.46 | 2221 |
| 2025-12-12 | 13.08 | $13.46 | — |
| 2025-12-11 | 13.02 | $13.46 | 3200 |
| 2025-12-10 | 12.98 | $13.45 | 50545 |
| 2025-12-09 | 12.93 | $13.45 | 47400 |
| 2025-12-08 | 12.88 | $13.45 | 403 |
| 2025-12-05 | 12.83 | $13.46 | 7550 |
| 2025-12-04 | 12.78 | $13.46 | 20805 |
| 2025-12-03 | 12.73 | $13.45 | 825 |
| 2025-12-02 | 12.68 | $13.47 | 2832 |
| 2025-12-01 | 12.63 | $13.47 | 11600 |
| 2025-11-28 | 12.58 | $12.75 | 564 |
| 2025-11-26 | 12.57 | $12.75 | 1470 |
| 2025-11-25 | 12.55 | $12.75 | — |
| 2025-11-24 | 12.53 | $12.75 | 1470 |
| 2025-11-21 | 12.51 | $12.75 | 1575 |
| 2025-11-20 | 12.50 | $12.84 | 3174 |
| 2025-11-19 | 12.47 | $12.59 | 91 |
| 2025-11-18 | 12.46 | $12.59 | 22099 |
| 2025-11-17 | 12.45 | $12.60 | 21210 |
| 2025-11-14 | 12.44 | $12.55 | 1084 |
| 2025-11-13 | 12.43 | $12.43 | 6629 |
| 2025-11-12 | 12.42 | $12.62 | 147 |
| 2025-11-11 | 12.41 | $12.43 | 3570 |
| 2025-11-10 | 12.41 | $12.45 | 32550 |
| 2025-11-07 | 12.39 | $12.45 | 3098 |
| 2025-11-06 | 12.37 | $12.45 | 4942 |
| 2025-11-05 | 12.35 | $12.46 | 11988 |
| 2025-11-04 | 12.34 | $12.43 | 40349 |
| 2025-11-03 | 12.32 | $12.49 | 1386 |
| 2025-10-31 | 12.30 | $12.50 | 2468 |
| 2025-10-30 | 12.28 | $12.52 | 4308 |
| 2025-10-29 | 12.26 | $12.37 | 420 |
| 2025-10-28 | 12.25 | $12.38 | 3080 |
| 2025-10-27 | 12.23 | $12.38 | — |
| 2025-10-24 | 12.22 | $12.38 | — |
| 2025-10-23 | 12.21 | $12.38 | 631 |
| 2025-10-22 | 12.19 | $12.36 | 735 |
| 2025-10-21 | 12.18 | $12.36 | 8215 |
| 2025-10-20 | 12.17 | $12.36 | 1051 |
| 2025-10-17 | 12.14 | $12.36 | — |
| 2025-10-16 | 12.12 | $12.36 | 658 |
| 2025-10-15 | 12.10 | $12.36 | 11 |
| 2025-10-14 | 12.07 | $12.36 | 7875 |
| 2025-10-13 | 12.03 | $12.13 | 232 |
| 2025-10-10 | 12.00 | $12.00 | 3990 |
| 2025-10-09 | 11.98 | $12.10 | 10080 |
| 2025-10-08 | 11.95 | $12.13 | 1050 |
| 2025-10-07 | 11.92 | $12.12 | 2754 |
| 2025-10-06 | 11.89 | $12.11 | 1785 |
| 2025-10-03 | 11.86 | $12.09 | 18690 |
| 2025-10-02 | 11.83 | $12.11 | — |
| 2025-10-01 | 11.80 | $12.11 | 735 |
| 2025-09-30 | 11.77 | $12.11 | — |
| 2025-09-29 | 11.74 | $12.11 | 420 |
| 2025-09-26 | 11.70 | $12.11 | 11174 |
| 2025-09-25 | 11.67 | $12.11 | 2239 |
| 2025-09-24 | 11.64 | $12.10 | 1050 |
| 2025-09-23 | 11.61 | $12.10 | 1575 |
| 2025-09-22 | 11.58 | $11.90 | 3990 |
| 2025-09-19 | 11.56 | $11.90 | 630 |
| 2025-09-18 | 11.52 | $11.86 | 1260 |
| 2025-09-17 | 11.48 | $11.86 | 1575 |
| 2025-09-16 | 11.45 | $11.56 | — |
| 2025-09-15 | 11.42 | $11.56 | 840 |
| 2025-09-12 | 11.39 | $11.55 | 735 |
| 2025-09-11 | 11.36 | $11.55 | 1050 |
| 2025-09-10 | 11.34 | $11.50 | 420 |
| 2025-09-09 | 11.32 | $11.50 | 5 |
| 2025-09-08 | 11.28 | $11.50 | — |
| 2025-09-05 | 11.23 | $11.50 | 1576 |
| 2025-09-04 | 11.19 | $11.43 | 19232 |
| 2025-09-03 | 11.15 | $11.50 | 45173 |
| 2025-09-02 | 11.11 | $11.50 | 542 |
| 2025-08-29 | 11.06 | $11.48 | 1500 |
| 2025-08-28 | 11.01 | $11.51 | 45150 |
| 2025-08-27 | 10.97 | $11.52 | 1050 |
| 2025-08-26 | 10.92 | $11.50 | 630 |
| 2025-08-25 | 10.85 | $11.43 | — |
| 2025-08-22 | 10.78 | $11.43 | 1680 |
| 2025-08-21 | 10.71 | $11.14 | 7035 |
| 2025-08-20 | 10.66 | $11.14 | 420 |
| 2025-08-19 | 10.60 | $11.14 | 1365 |
| 2025-08-18 | 10.55 | $10.96 | 4201 |
| 2025-08-15 | 10.49 | $10.99 | 7805 |
| 2025-08-14 | 10.43 | $10.99 | 11340 |
| 2025-08-13 | 10.36 | $11.04 | 3069 |
| 2025-08-12 | 10.30 | $11.15 | 1999 |
| 2025-08-11 | 10.22 | $10.70 | 48300 |
| 2025-08-08 | 10.18 | $10.64 | 21873 |
| 2025-08-07 | 10.13 | $10.66 | 5171 |
| 2025-08-06 | 10.08 | $10.64 | 1785 |
| 2025-08-05 | 10.03 | $10.67 | 5252 |
| 2025-08-04 | 9.97 | $10.56 | 68152 |
| 2025-08-01 | 9.92 | $10.39 | 11260 |
| 2025-07-31 | 9.87 | $10.61 | 40635 |
| 2025-07-30 | 9.81 | $10.61 | 15255 |
| 2025-07-29 | 9.75 | $10.09 | 1785 |
| 2025-07-28 | 9.71 | $10.10 | 8839 |
| 2025-07-25 | 9.67 | $10.05 | 11550 |
| 2025-07-24 | 9.63 | $10.05 | 14193 |
| 2025-07-23 | 9.60 | $10.00 | 25305 |
| 2025-07-22 | 9.57 | $10.00 | 33634 |
| 2025-07-21 | 9.53 | $9.83 | 63105 |
| 2025-07-18 | 9.51 | $9.76 | 25935 |
| 2025-07-17 | 9.49 | $9.71 | 45570 |
| 2025-07-16 | 9.47 | $9.71 | 49772 |
| 2025-07-15 | 9.45 | $9.71 | 10920 |
| 2025-07-14 | 9.44 | $9.71 | 10920 |
| 2025-07-11 | 9.43 | $9.71 | 25095 |
| 2025-07-10 | 9.41 | $9.71 | 7140 |
| 2025-07-09 | 9.39 | $9.56 | 19362 |
| 2025-07-08 | 9.39 | $9.52 | 1575 |
| 2025-07-07 | 9.38 | $9.48 | 3054 |
| 2025-07-03 | 9.38 | $9.47 | — |
| 2025-07-02 | 9.38 | $9.47 | 8311 |
| 2025-07-01 | 9.38 | $9.34 | 46200 |
| 2025-06-30 | 9.38 | $9.28 | 19127 |
| 2025-06-27 | 9.39 | $9.33 | 13230 |
| 2025-06-26 | 9.40 | $9.34 | 9765 |
| 2025-06-25 | 9.40 | $9.34 | 3360 |
| 2025-06-24 | 9.41 | $9.34 | 16527 |
| 2025-06-23 | 9.41 | $9.33 | — |
| 2025-06-20 | 9.42 | $9.33 | 12 |
| 2025-06-18 | 9.43 | $9.33 | — |
| 2025-06-17 | 9.43 | $9.33 | 13787 |
| 2025-06-16 | 9.44 | $9.38 | 20580 |
| 2025-06-13 | 9.44 | $9.47 | 210 |
| 2025-06-12 | 9.44 | $9.46 | — |
| 2025-06-11 | 9.43 | $9.46 | 735 |
| 2025-06-10 | 9.43 | $9.32 | 20160 |
| 2025-06-09 | 9.43 | $9.42 | — |
| 2025-06-06 | 9.43 | $9.42 | 105 |
| 2025-06-05 | 9.42 | $9.42 | — |
| 2025-06-04 | 9.42 | $9.42 | 18611 |
| 2025-06-03 | 9.41 | $9.46 | — |
| 2025-06-02 | 9.40 | $9.46 | 10096 |
| 2025-05-30 | 9.39 | $9.47 | 422 |
| 2025-05-29 | 9.39 | $9.47 | — |
| 2025-05-28 | 9.38 | $9.38 | 964 |
| 2025-05-27 | 9.38 | $9.47 | 105 |
| 2025-05-23 | 9.37 | $9.47 | — |
| 2025-05-22 | 9.36 | $9.47 | 105 |
| 2025-05-21 | 9.35 | $9.47 | 2625 |
| 2025-05-20 | 9.35 | $9.47 | 7455 |
| 2025-05-19 | 9.35 | $9.45 | 1575 |
| 2025-05-16 | 9.35 | $9.43 | 35175 |
| 2025-05-15 | 9.36 | $9.38 | 4725 |
| 2025-05-14 | 9.36 | $9.32 | 4112 |
| 2025-05-13 | 9.37 | $9.33 | 9030 |
| 2025-05-12 | 9.37 | $9.37 | 945 |
| 2025-05-09 | 9.37 | $9.38 | 58800 |
| 2025-05-08 | 9.37 | $9.38 | 8610 |
| 2025-05-07 | 9.38 | $9.29 | — |
| 2025-05-06 | 9.39 | $9.29 | — |
| 2025-05-05 | 9.40 | $9.29 | 840 |
| 2025-05-02 | 9.41 | $9.29 | 1890 |
| 2025-05-01 | 9.42 | $9.32 | — |
| 2025-04-30 | 9.43 | $9.32 | — |
| 2025-04-29 | 9.45 | $9.32 | — |
| 2025-04-28 | 9.47 | $9.32 | 6533 |
| 2025-04-25 | 9.49 | $9.32 | — |
| 2025-04-24 | 9.51 | $9.32 | 11235 |
| 2025-04-23 | 9.53 | $9.46 | 1062 |
| 2025-04-22 | 9.54 | $9.46 | 4200 |
| 2025-04-21 | 9.55 | $9.47 | — |
| 2025-04-17 | 9.57 | $9.47 | — |
| 2025-04-16 | 9.57 | $9.47 | — |
| 2025-04-15 | 9.58 | $9.47 | 1680 |
| 2025-04-14 | 9.59 | $9.43 | 13650 |
| 2025-04-11 | 9.60 | $9.38 | 12214 |
| 2025-04-10 | 9.63 | $9.42 | 7455 |
| 2025-04-09 | 9.64 | $9.49 | — |
| 2025-04-08 | 9.66 | $9.49 | 1995 |
| 2025-04-07 | 9.67 | $9.50 | — |
| 2025-04-04 | 9.66 | $9.50 | 1706 |
| 2025-04-03 | 9.66 | $9.38 | 19328 |
| 2025-04-02 | 9.66 | $9.70 | 26 |
| 2025-04-01 | 9.65 | $9.70 | 5460 |
| 2025-03-31 | 9.64 | $9.70 | 9069 |
| 2025-03-28 | 9.65 | $9.70 | — |
| 2025-03-27 | 9.63 | $9.70 | — |
| 2025-03-26 | 9.60 | $9.70 | 5 |
| 2025-03-25 | 9.57 | $9.70 | 18 |
| 2025-03-24 | 9.54 | $9.70 | — |
| 2025-03-21 | 9.51 | $9.70 | 210 |
| 2025-03-20 | 9.47 | $9.61 | 3990 |
| 2025-03-19 | 9.44 | $9.67 | 4200 |
| 2025-03-18 | 9.41 | $9.57 | 65133 |
| 2025-03-17 | 9.38 | $9.76 | 47250 |
| 2025-03-14 | 9.35 | $9.81 | 1260 |
| 2025-03-13 | 9.31 | $9.62 | 74970 |
| 2025-03-12 | 9.28 | $9.92 | 1586 |
| 2025-03-11 | 9.24 | $9.66 | 5775 |
| 2025-03-10 | 9.21 | $9.42 | 1575 |
| 2025-03-07 | 9.19 | $9.47 | — |
| 2025-03-06 | 9.16 | $9.47 | 735 |
| 2025-03-05 | 9.14 | $9.47 | 1596 |
| 2025-03-04 | 9.11 | $9.48 | 29085 |
| 2025-03-03 | 9.09 | $9.80 | 4939 |
| 2025-02-28 | 9.05 | $9.34 | 8295 |
| 2025-02-27 | 9.03 | $9.21 | 493849 |
| 2025-02-26 | 9.02 | $9.05 | 5514 |
| 2025-02-25 | 9.02 | $9.05 | 2315 |
| 2025-02-24 | 9.01 | $9.03 | 3969 |
| 2025-02-21 | 9.01 | $9.03 | 17089 |
| 2025-02-20 | 9.01 | $9.03 | 23263 |
| 2025-02-19 | 9.01 | $9.03 | 5787 |
| 2025-02-18 | 9.00 | $9.03 | 8820 |
| 2025-02-14 | 9.00 | $9.05 | 20066 |
| 2025-02-13 | 9.00 | $9.05 | 5843 |
| 2025-02-12 | 9.00 | $9.05 | — |
| 2025-02-11 | 9.00 | $9.05 | 4851 |
| 2025-02-10 | 9.00 | $9.02 | — |
| 2025-02-07 | 9.00 | $9.01 | 20617 |
| 2025-02-06 | 9.00 | $9.03 | 10253 |
| 2025-02-05 | 9.00 | $8.98 | 4079 |
| 2025-02-04 | 9.00 | $8.97 | 6804 |
| 2025-02-03 | 9.00 | $8.98 | — |
| 2025-01-31 | 9.00 | $8.98 | 5563 |
| 2025-01-30 | 9.00 | $8.99 | 3472 |
| 2025-01-29 | 9.01 | $8.99 | — |
| 2025-01-28 | 9.01 | $8.99 | 4520 |
| 2025-01-27 | 9.01 | $8.99 | 3308 |
| 2025-01-24 | 9.01 | $8.95 | 1077 |
| 2025-01-23 | 9.02 | $8.98 | — |
| 2025-01-22 | 9.02 | $8.98 | 1853 |
| 2025-01-21 | 9.02 | $8.99 | 45175 |
| 2025-01-17 | 9.03 | $9.03 | 812 |
| 2025-01-16 | 9.03 | $9.05 | — |
| 2025-01-15 | 9.03 | $9.05 | — |
| 2025-01-14 | 9.03 | $9.05 | 110 |
| 2025-01-13 | 9.03 | $9.05 | 662 |
| 2025-01-10 | 9.03 | $8.98 | 2536 |
| 2025-01-08 | 9.03 | $8.98 | — |
| 2025-01-07 | 9.03 | $8.98 | 551 |
| 2025-01-06 | 9.03 | $8.98 | 7078 |
| 2025-01-03 | 9.03 | $8.99 | 1223 |
| 2025-01-02 | 9.03 | $9.03 | 3418 |
| 2024-12-31 | 9.02 | $9.06 | 3905 |
| 2024-12-30 | 9.02 | $9.03 | — |
| 2024-12-27 | 9.02 | $9.03 | 1830 |
| 2024-12-26 | 9.02 | $9.03 | — |
| 2024-12-24 | 9.02 | $9.03 | — |
| 2024-12-23 | 9.03 | $9.03 | 1369 |
| 2024-12-20 | 9.03 | $9.05 | — |
| 2024-12-19 | 9.03 | $9.05 | 648 |
| 2024-12-18 | 9.03 | $9.04 | 7828 |
| 2024-12-17 | 9.03 | $9.07 | — |
| 2024-12-16 | 9.03 | $9.07 | 123 |
| 2024-12-13 | 9.03 | $9.11 | 23979 |
| 2024-12-12 | 9.03 | $9.07 | 275 |
| 2024-12-11 | 9.03 | $9.03 | 461 |
| 2024-12-10 | 9.03 | $8.97 | — |
| 2024-12-09 | 9.04 | $8.97 | — |
| 2024-12-06 | 9.05 | $8.97 | 1619 |
| 2024-12-05 | 9.05 | $8.96 | — |
| 2024-12-04 | 9.06 | $8.96 | 25879 |
| 2024-12-03 | 9.07 | $8.94 | 662 |
| 2024-12-02 | 9.08 | $8.94 | 7344 |
| 2024-11-29 | 9.10 | $9.07 | — |
| 2024-11-27 | 9.09 | $9.07 | 165 |
| 2024-11-26 | 9.09 | $9.07 | 15749 |
| 2024-11-25 | 9.08 | $9.07 | 6401 |
| 2024-11-22 | 9.08 | $9.07 | 45240 |
| 2024-11-21 | 9.08 | $9.07 | 3969 |
| 2024-11-20 | 9.09 | $9.07 | — |
| 2024-11-19 | 9.10 | $9.07 | 110 |
| 2024-11-18 | 9.11 | $9.07 | 6648 |
| 2024-11-15 | 9.12 | $9.07 | 6615 |
| 2024-11-14 | 9.13 | $9.07 | 27673 |
| 2024-11-13 | 9.14 | $9.07 | 41234 |
| 2024-11-12 | 9.15 | $9.07 | 20286 |
| 2024-11-11 | 9.16 | $9.11 | 1103 |
| 2024-11-08 | 9.17 | $9.11 | 17530 |
| 2024-11-07 | 9.18 | $9.11 | 21168 |
| 2024-11-06 | 9.19 | $9.11 | 107582 |
| 2024-11-05 | 9.20 | $9.16 | 3649 |
| 2024-11-04 | 9.21 | $9.10 | 6725 |
| 2024-11-01 | 9.22 | $9.29 | 221 |
| 2024-10-31 | 9.22 | $9.01 | — |
| 2024-10-30 | 9.24 | $9.01 | 4346 |
| 2024-10-29 | 9.26 | $8.98 | 1433 |
| 2024-10-28 | 9.27 | $9.03 | 1317 |
| 2024-10-25 | 9.29 | $9.03 | 42011 |
| 2024-10-24 | 9.31 | $9.25 | — |
| 2024-10-23 | 9.32 | $9.25 | — |
| 2024-10-22 | 9.33 | $9.25 | — |
| 2024-10-21 | 9.34 | $9.25 | — |
| 2024-10-18 | 9.35 | $9.25 | 5954 |
| 2024-10-17 | 9.36 | $9.30 | — |
| 2024-10-16 | 9.38 | $9.30 | — |
| 2024-10-15 | 9.38 | $9.30 | 2523 |
| 2024-10-14 | 9.39 | $9.30 | — |
| 2024-10-11 | 9.39 | $9.30 | — |
| 2024-10-10 | 9.40 | $9.30 | 243 |
| 2024-10-09 | 9.40 | $9.34 | — |
| 2024-10-08 | 9.41 | $9.34 | — |
| 2024-10-07 | 9.41 | $9.34 | — |
| 2024-10-04 | 9.41 | $9.34 | — |
| 2024-10-03 | 9.42 | $9.34 | 1957 |
| 2024-10-02 | 9.42 | $9.33 | 124 |
| 2024-10-01 | 9.42 | $9.34 | — |
| 2024-09-30 | 9.43 | $9.34 | — |
| 2024-09-27 | 9.43 | $9.34 | 16979 |
| 2024-09-26 | 9.43 | $9.48 | — |
| 2024-09-25 | 9.41 | $9.48 | 110 |
| 2024-09-24 | 9.39 | $9.48 | — |
| 2024-09-23 | 9.37 | $9.48 | 1846 |
| 2024-09-20 | 9.34 | $9.52 | — |
| 2024-09-19 | 9.31 | $9.52 | 5727 |
| 2024-09-18 | 9.29 | $9.40 | 656 |
| 2024-09-17 | 9.27 | $9.40 | 15350 |
| 2024-09-16 | 9.24 | $9.40 | 4363 |
| 2024-09-13 | 9.22 | $9.42 | 17089 |
| 2024-09-12 | 9.19 | $9.41 | 1764 |
| 2024-09-11 | 9.16 | $9.42 | 1323 |
| 2024-09-10 | 9.14 | $9.41 | — |
| 2024-09-09 | 9.11 | $9.41 | 1433 |
| 2024-09-06 | 9.09 | $9.42 | 16648 |
| 2024-09-05 | 9.07 | $9.40 | 3803 |
| 2024-09-04 | 9.04 | $9.40 | 4464 |
| 2024-09-03 | 9.01 | $9.40 | 1334 |
| 2024-08-30 | 8.99 | $9.40 | 11907 |
| 2024-08-29 | 8.96 | $9.42 | 639 |
| 2024-08-28 | 8.94 | $9.07 | 12277 |
| 2024-08-27 | 8.94 | $9.01 | — |
| 2024-08-26 | 8.93 | $9.01 | 551 |
| 2024-08-23 | 8.93 | $9.02 | 24255 |
| 2024-08-22 | 8.93 | $8.95 | 1004 |
| 2024-08-21 | 8.93 | $8.96 | 2792 |
| 2024-08-20 | 8.93 | $8.98 | 15210 |
| 2024-08-19 | 8.93 | $8.98 | 4961 |
| 2024-08-16 | 8.93 | $8.87 | 31800 |
| 2024-08-15 | 8.94 | $8.87 | 6280 |
| 2024-08-14 | 8.93 | $8.89 | 3638 |
| 2024-08-13 | 8.93 | $8.89 | 551 |
| 2024-08-12 | 8.94 | $8.89 | 9155 |
| 2024-08-09 | 8.93 | $8.96 | 3663 |
| 2024-08-08 | 8.90 | $8.98 | 28335 |
| 2024-08-07 | 8.87 | $8.85 | 882 |
| 2024-08-06 | 8.84 | $8.88 | — |
| 2024-08-05 | 8.81 | $8.88 | 964 |
| 2024-08-02 | 8.77 | $8.89 | 334 |
| 2024-08-01 | 8.74 | $8.98 | — |
| 2024-07-31 | 8.70 | $8.98 | 331 |
| 2024-07-30 | 8.66 | $8.98 | — |
| 2024-07-29 | 8.62 | $8.98 | — |
| 2024-07-26 | 8.58 | $8.98 | — |
| 2024-07-25 | 8.54 | $8.98 | — |
| 2024-07-24 | 8.50 | $8.98 | — |
| 2024-07-23 | 8.46 | $8.98 | 2494 |
| 2024-07-22 | 8.42 | $8.97 | 276 |
| 2024-07-19 | 8.38 | $8.97 | 3197 |
| 2024-07-18 | 8.33 | $8.67 | 11587 |
| 2024-07-17 | 8.31 | $8.98 | 1654 |
| 2024-07-16 | 8.26 | $8.98 | 2766 |
| 2024-07-15 | 8.22 | $8.74 | 19175 |
| 2024-07-12 | 8.19 | $8.38 | — |
| 2024-07-11 | 8.18 | $8.38 | 10915 |
| 2024-07-10 | 8.17 | $8.21 | 906 |
| 2024-07-09 | 8.16 | $8.21 | — |
| 2024-07-08 | 8.15 | $8.21 | — |
| 2024-07-05 | 8.14 | $8.21 | 1800 |
| 2024-07-03 | 8.13 | $8.21 | — |
| 2024-07-02 | 8.12 | $8.21 | — |
| 2024-07-01 | 8.12 | $8.21 | — |
| 2024-06-28 | 8.12 | $8.21 | 24007 |
| 2024-06-27 | 8.11 | $8.15 | — |
| 2024-06-26 | 8.11 | $8.15 | 38011 |
| 2024-06-25 | 8.11 | $8.15 | 12508 |
| 2024-06-24 | 8.10 | $8.15 | 20894 |
| 2024-06-21 | 8.10 | $8.13 | — |
| 2024-06-20 | 8.10 | $8.13 | — |
| 2024-06-18 | 8.09 | $8.13 | 17584 |
| 2024-06-17 | 8.09 | $8.13 | — |
| 2024-06-14 | 8.09 | $8.13 | 551 |
| 2024-06-13 | 8.10 | $8.15 | 11466 |
| 2024-06-12 | 8.10 | $8.15 | 1638 |
| 2024-06-11 | 8.10 | $8.07 | — |
| 2024-06-10 | 8.10 | $8.07 | — |
| 2024-06-07 | 8.10 | $8.07 | — |
| 2024-06-06 | 8.10 | $8.07 | 166 |
| 2024-06-05 | 8.11 | $7.93 | 34244 |
| 2024-06-04 | 8.11 | $8.10 | 7277 |
| 2024-06-03 | 8.11 | $8.15 | — |
| 2024-05-31 | 8.12 | $8.15 | 433 |
| 2024-05-30 | 8.12 | $8.08 | — |
| 2024-05-29 | 8.12 | $8.08 | — |
| 2024-05-28 | 8.12 | $8.08 | 8335 |
| 2024-05-24 | 8.12 | $8.08 | 3754 |
| 2024-05-23 | 8.12 | $8.08 | 24309 |
| 2024-05-22 | 8.12 | $8.11 | 28286 |
| 2024-05-21 | 8.12 | $8.08 | 23712 |
| 2024-05-20 | 8.12 | $8.08 | 5177 |
| 2024-05-17 | 8.12 | $8.18 | 21609 |
| 2024-05-16 | 8.12 | $8.22 | — |
| 2024-05-15 | 8.11 | $8.22 | 9595 |
| 2024-05-14 | 8.11 | $8.10 | — |
| 2024-05-13 | 8.11 | $8.10 | 20834 |
| 2024-05-10 | 8.11 | $8.10 | — |
| 2024-05-09 | 8.11 | $8.10 | — |
| 2024-05-08 | 8.12 | $8.10 | — |
| 2024-05-07 | 8.12 | $8.10 | — |
| 2024-05-06 | 8.12 | $8.10 | 14367 |
| 2024-05-03 | 8.13 | $8.19 | 12718 |
| 2024-05-02 | 8.12 | $8.15 | 7310 |
| 2024-05-01 | 8.12 | $8.15 | 5824 |
| 2024-04-30 | 8.12 | $8.10 | — |
| 2024-04-29 | 8.12 | $8.10 | 1323 |
| 2024-04-26 | 8.12 | $8.10 | 3083 |
| 2024-04-25 | 8.13 | $8.10 | 877 |
| 2024-04-24 | 8.13 | $7.98 | 8676 |
| 2024-04-23 | 8.14 | $8.09 | 1094 |
| 2024-04-22 | 8.15 | $8.11 | — |
| 2024-04-19 | 8.15 | $8.11 | 2840 |
| 2024-04-18 | 8.16 | $8.12 | — |
| 2024-04-17 | 8.13 | $8.12 | 1111 |
| 2024-04-16 | 8.11 | $8.13 | 662 |
| 2024-04-15 | 8.08 | $8.17 | 7387 |
| 2024-04-12 | 8.05 | $8.14 | 2867 |
| 2024-04-11 | 8.03 | $8.15 | 802 |
| 2024-04-10 | 8.00 | $8.17 | 11473 |
| 2024-04-09 | 7.97 | $8.21 | 8706 |
| 2024-04-08 | 7.94 | $8.11 | — |
| 2024-04-05 | 7.92 | $8.11 | — |
| 2024-04-04 | 7.90 | $8.11 | 11319 |
| 2024-04-03 | 7.88 | $8.11 | — |
| 2024-04-02 | 7.85 | $8.11 | 5289 |
| 2024-04-01 | 7.83 | $8.19 | 13770 |
| 2024-03-28 | 7.80 | $8.20 | 10768 |
| 2024-03-27 | 7.76 | $8.20 | 5550 |
| 2024-03-26 | 7.73 | $8.21 | 3620 |
| 2024-03-25 | 7.70 | $8.21 | — |
| 2024-03-22 | 7.66 | $8.21 | 4079 |
| 2024-03-21 | 7.63 | $8.16 | 7950 |
| 2024-03-20 | 7.59 | $7.62 | 12782 |
| 2024-03-19 | 7.59 | $7.62 | 1811 |
| 2024-03-18 | 7.58 | $7.61 | 1196 |
| 2024-03-15 | 7.58 | $7.62 | — |
| 2024-03-14 | 7.57 | $7.62 | 51840 |
| 2024-03-13 | 7.56 | $7.59 | — |
| 2024-03-12 | 7.56 | $7.59 | 2144 |
| 2024-03-11 | 7.56 | $7.67 | 1731 |
| 2024-03-08 | 7.55 | $7.71 | 4781 |
| 2024-03-07 | 7.53 | $7.71 | 2547 |
| 2024-03-06 | 7.52 | $7.62 | — |
| 2024-03-05 | 7.52 | $7.62 | 15558 |
| 2024-03-04 | 7.51 | $7.55 | 36345 |
| 2024-03-01 | 7.51 | $7.57 | — |
| 2024-02-29 | 7.51 | $7.57 | 54472 |
| 2024-02-28 | 7.51 | $7.57 | 24932 |
| 2024-02-27 | 7.50 | $7.50 | 3711 |
| 2024-02-26 | 7.50 | $7.50 | 7484 |
| 2024-02-23 | 7.50 | $7.50 | — |
| 2024-02-22 | 7.50 | $7.50 | 1997 |
| 2024-02-21 | 7.50 | $7.50 | 2604 |
| 2024-02-20 | 7.49 | $7.50 | — |
| 2024-02-16 | 7.49 | $7.50 | 2662 |
| 2024-02-15 | 7.49 | $7.51 | — |
| 2024-02-14 | 7.49 | $7.51 | — |
| 2024-02-13 | 7.49 | $7.51 | — |
| 2024-02-12 | 7.49 | $7.51 | 14384 |
| 2024-02-09 | 7.49 | $7.50 | 5964 |
| 2024-02-08 | 7.49 | $7.43 | 5063 |
| 2024-02-07 | 7.50 | $7.43 | 2655 |
| 2024-02-06 | 7.51 | $7.55 | 2470 |
| 2024-02-05 | 7.51 | $7.52 | — |
| 2024-02-02 | 7.52 | $7.52 | 3042 |
| 2024-02-01 | 7.53 | $7.56 | — |
| 2024-01-31 | 7.53 | $7.56 | 231 |
| 2024-01-30 | 7.54 | $7.43 | 49001 |
| 2024-01-29 | 7.55 | $7.48 | 5849 |
| 2024-01-26 | 7.56 | $7.48 | 45520 |
| 2024-01-25 | 7.57 | $7.47 | 5094 |
| 2024-01-24 | 7.59 | $7.48 | 742 |
| 2024-01-23 | 7.60 | $7.43 | 31151 |
| 2024-01-22 | 7.62 | $7.46 | 16116 |
| 2024-01-19 | 7.63 | $7.49 | — |
| 2024-01-18 | 7.64 | $7.49 | — |
| 2024-01-17 | 7.66 | $7.49 | 107907 |
| 2024-01-16 | 7.67 | $7.51 | — |
| 2024-01-12 | 7.68 | $7.51 | 35489 |
| 2024-01-11 | 7.67 | $7.55 | 17406 |
| 2024-01-10 | 7.65 | $7.51 | 34521 |
| 2024-01-09 | 7.64 | $7.70 | 3878 |
| 2024-01-08 | 7.61 | $7.65 | — |
| 2024-01-05 | 7.59 | $7.65 | — |
| 2024-01-04 | 7.57 | $7.65 | 12362 |
| 2024-01-03 | 7.54 | $7.67 | 4167 |
| 2024-01-02 | 7.51 | $7.68 | 3396 |
| 2023-12-29 | 7.48 | $7.70 | 11692 |
| 2023-12-28 | 7.44 | $7.69 | 13518 |
| 2023-12-27 | 7.40 | $7.71 | 2366 |
| 2023-12-26 | 7.37 | $7.76 | — |
| 2023-12-22 | 7.33 | $7.76 | — |
| 2023-12-21 | 7.30 | $7.76 | 12566 |
| 2023-12-20 | 7.27 | $7.76 | 116 |
| 2023-12-19 | 7.24 | $7.69 | 3310 |
| 2023-12-18 | 7.22 | $7.77 | — |
| 2023-12-15 | 7.20 | $7.77 | 3716 |
| 2023-12-14 | 7.18 | $7.65 | 22220 |
| 2023-12-13 | 7.16 | $7.24 | — |
| 2023-12-12 | 7.17 | $7.24 | 2546 |
| 2023-12-11 | 7.18 | $7.23 | 299 |
| 2023-12-08 | 7.19 | $7.25 | 2083 |
| 2023-12-07 | 7.20 | $7.25 | 116 |
| 2023-12-06 | 7.22 | $7.12 | — |
| 2023-12-05 | 7.24 | $7.12 | 38317 |
| 2023-12-04 | 7.26 | $7.02 | 557 |
| 2023-12-01 | 7.28 | $7.01 | 10303 |
| 2023-11-30 | 7.31 | $6.99 | 376 |
| 2023-11-29 | 7.34 | $6.91 | 46009 |
| 2023-11-28 | 7.38 | $7.02 | 15164 |
| 2023-11-27 | 7.42 | $7.12 | 23268 |
| 2023-11-24 | 7.45 | $7.16 | — |
| 2023-11-22 | 7.48 | $7.16 | — |
| 2023-11-21 | 7.52 | $7.16 | 12741 |
| 2023-11-20 | 7.55 | $7.30 | — |
| 2023-11-17 | 7.58 | $7.30 | — |
| 2023-11-16 | 7.61 | $7.30 | 867 |
| 2023-11-15 | 7.64 | $7.30 | 22174 |
| 2023-11-14 | 7.67 | $7.45 | 17659 |
| 2023-11-13 | 7.70 | $7.39 | 1157 |
| 2023-11-10 | 7.73 | $7.44 | 23579 |
| 2023-11-09 | 7.76 | $7.56 | 9339 |
| 2023-11-08 | 7.79 | $7.47 | 24757 |
| 2023-11-07 | 7.82 | $7.54 | 1235 |
| 2023-11-06 | 7.85 | $7.54 | 521 |
| 2023-11-03 | 7.88 | $7.53 | — |
| 2023-11-02 | 7.92 | $7.53 | 9029 |
| 2023-11-01 | 7.95 | $7.59 | 48041 |
| 2023-10-31 | 7.98 | $7.76 | 48194 |
| 2023-10-30 | 8.00 | $7.77 | 26783 |
| 2023-10-27 | 8.02 | $7.76 | 28154 |
| 2023-10-26 | 8.05 | $7.82 | 62147 |
| 2023-10-25 | 8.06 | $7.85 | 26857 |
| 2023-10-24 | 8.08 | $7.86 | 64347 |
| 2023-10-23 | 8.10 | $7.80 | 38664 |
| 2023-10-20 | 8.12 | $7.88 | 10625 |
| 2023-10-19 | 8.14 | $7.90 | — |
| 2023-10-18 | 8.16 | $7.90 | 4863 |
| 2023-10-17 | 8.18 | $8.01 | — |
| 2023-10-16 | 8.19 | $8.01 | 231 |
| 2023-10-13 | 8.20 | $8.07 | 4859 |
| 2023-10-12 | 8.21 | $8.16 | — |
| 2023-10-11 | 8.22 | $8.16 | — |
| 2023-10-10 | 8.22 | $8.16 | 890 |
| 2023-10-09 | 8.23 | $8.17 | 125 |
| 2023-10-06 | 8.24 | $8.17 | 1065 |
| 2023-10-05 | 8.24 | $8.19 | — |
| 2023-10-04 | 8.25 | $8.19 | 8564 |
| 2023-10-03 | 8.26 | $8.20 | 11782 |
| 2023-10-02 | 8.26 | $8.20 | — |
| 2023-09-29 | 8.27 | $8.20 | 347 |
| 2023-09-28 | 8.28 | $8.21 | — |
| 2023-09-27 | 8.28 | $8.21 | 7496 |
| 2023-09-26 | 8.29 | $8.24 | 954 |
| 2023-09-25 | 8.29 | $8.24 | 4862 |
| 2023-09-22 | 8.30 | $8.25 | — |
| 2023-09-21 | 8.30 | $8.25 | — |
| 2023-09-20 | 8.29 | $8.25 | — |
| 2023-09-19 | 8.28 | $8.25 | — |
| 2023-09-18 | 8.28 | $8.25 | — |
| 2023-09-15 | 8.27 | $8.25 | 14439 |
| 2023-09-14 | 8.27 | $8.29 | — |
| 2023-09-13 | 8.26 | $8.29 | — |
| 2023-09-12 | 8.25 | $8.29 | 19118 |
| 2023-09-11 | 8.24 | $8.30 | 28269 |
| 2023-09-08 | 8.24 | $8.33 | — |
| 2023-09-07 | 8.23 | $8.33 | — |
| 2023-09-06 | 8.22 | $8.33 | — |
| 2023-09-05 | 8.22 | $8.33 | — |
| 2023-09-01 | 8.20 | $8.33 | — |
| 2023-08-31 | 8.18 | $8.33 | — |
| 2023-08-30 | 8.16 | $8.33 | 14892 |
| 2023-08-29 | 8.15 | $8.33 | — |
| 2023-08-28 | 8.13 | $8.33 | 12032 |
| 2023-08-25 | 8.11 | $8.41 | 31246 |
| 2023-08-24 | 8.07 | $8.12 | — |
| 2023-08-23 | 8.03 | $8.12 | — |
| 2023-08-22 | 7.99 | $8.12 | — |
| 2023-08-21 | 7.95 | $8.12 | — |
| 2023-08-18 | 7.90 | $8.12 | 6020 |
| 2023-08-17 | 7.82 | $8.16 | 33609 |
| 2023-08-16 | 7.75 | $8.12 | 6802 |
| 2023-08-15 | 7.66 | $8.16 | — |
| 2023-08-14 | 7.59 | $8.16 | — |
| 2023-08-11 | 7.51 | $8.16 | — |
| 2023-08-10 | 7.43 | $8.16 | 6405 |
| 2023-08-09 | 7.35 | $8.20 | — |
| 2023-08-08 | 7.27 | $8.20 | 8293 |
| 2023-08-07 | 7.18 | $7.98 | 17014 |
| 2023-08-04 | 7.09 | $7.98 | 1504 |
| 2023-08-03 | 7.00 | $7.98 | — |
| 2023-08-02 | 6.91 | $7.98 | — |
| 2023-08-01 | 6.81 | $7.98 | 116 |
| 2023-07-31 | 6.71 | $7.94 | 1983 |
| 2023-07-28 | 6.62 | $7.69 | 4556 |
| 2023-07-27 | 6.54 | $7.29 | 11705 |
| 2023-07-26 | 6.48 | $7.28 | — |
| 2023-07-25 | 6.41 | $7.28 | 4200 |
| 2023-07-24 | 6.35 | $7.09 | 17382 |
| 2023-07-21 | 6.30 | $6.57 | 109721 |
| 2023-07-20 | 6.27 | $6.87 | 347 |
| 2023-07-19 | 6.23 | $6.22 | 637 |
| 2023-07-18 | 6.22 | $6.87 | 12351 |
| 2023-07-17 | 6.18 | $6.55 | — |
| 2023-07-14 | 6.15 | $6.55 | 2431 |
| 2023-07-13 | 6.13 | $6.55 | 2546 |
| 2023-07-12 | 6.11 | $6.50 | 3820 |
| 2023-07-11 | 6.08 | $6.35 | 810 |
| 2023-07-10 | 6.07 | $6.27 | — |
| 2023-07-07 | 6.06 | $6.27 | 21753 |
| 2023-07-06 | 6.05 | $6.04 | 109073 |
| 2023-07-05 | 6.05 | $6.05 | 4159 |
| 2023-07-03 | 6.05 | $6.05 | 85601 |
| 2023-06-30 | 6.05 | $6.05 | 1190 |
| 2023-06-29 | 6.05 | $6.05 | — |
| 2023-06-28 | 6.05 | $6.05 | — |
| 2023-06-27 | 6.05 | $6.05 | 18878 |
| 2023-06-26 | 6.05 | $6.05 | — |
| 2023-06-23 | 6.05 | $6.05 | 3717 |
| 2023-06-22 | 6.04 | $6.00 | 810 |
| 2023-06-21 | 6.05 | $6.00 | 35686 |
| 2023-06-20 | 6.05 | $6.03 | 579 |
| 2023-06-16 | 6.05 | $6.05 | 116 |
| 2023-06-15 | 6.07 | $6.05 | — |
| 2023-06-14 | 6.07 | $6.05 | 5788 |
| 2023-06-13 | 6.07 | $6.09 | — |
| 2023-06-12 | 6.07 | $6.09 | 1281 |
| 2023-06-09 | 6.06 | $6.13 | 507 |
| 2023-06-08 | 6.05 | $6.06 | 4631 |
| 2023-06-07 | 6.05 | $6.05 | 39444 |
| 2023-06-06 | 6.04 | $6.05 | 47585 |
| 2023-06-05 | 6.02 | $6.02 | 4275 |
| 2023-06-02 | 6.02 | $6.02 | — |
| 2023-06-01 | 6.02 | $6.02 | 302 |
| 2023-05-31 | 6.02 | $6.02 | 1273 |
| 2023-05-30 | 6.02 | $6.04 | 1274 |
| 2023-05-26 | 6.03 | $6.04 | — |
| 2023-05-25 | 6.03 | $6.04 | — |
| 2023-05-24 | 6.03 | $6.04 | — |
| 2023-05-23 | 6.04 | $6.04 | 6235 |
| 2023-05-22 | 6.04 | $6.00 | 116 |
| 2023-05-19 | 6.05 | $6.09 | 37002 |
| 2023-05-18 | 6.06 | $6.44 | 277 |
| 2023-05-17 | 6.04 | $6.03 | 24838 |
| 2023-05-16 | 6.05 | $6.04 | — |
| 2023-05-15 | 6.06 | $6.04 | 1273 |
| 2023-05-12 | 6.07 | $5.96 | — |
| 2023-05-11 | 6.08 | $5.96 | 3820 |
| 2023-05-10 | 6.10 | $6.04 | 3836 |
| 2023-05-09 | 6.11 | $5.79 | 7838 |
| 2023-05-08 | 6.14 | $5.78 | 16435 |
| 2023-05-05 | 6.17 | $5.96 | 8898 |
| 2023-05-04 | 6.20 | $6.02 | 11944 |
| 2023-05-03 | 6.22 | $5.98 | 2324 |
| 2023-05-02 | 6.25 | $6.09 | 2431 |
| 2023-05-01 | 6.26 | $6.13 | 4065 |
| 2023-04-28 | 6.27 | $6.09 | 55515 |
| 2023-04-27 | 6.29 | $6.16 | 27293 |
| 2023-04-26 | 6.31 | $6.10 | 11113 |
| 2023-04-25 | 6.33 | $6.18 | 6134 |
| 2023-04-24 | 6.34 | $6.18 | 919 |
| 2023-04-21 | 6.36 | $6.18 | 342 |
| 2023-04-20 | 6.38 | $6.17 | 6383 |
| 2023-04-19 | 6.40 | $6.18 | 295 |
| 2023-04-18 | 6.43 | $6.16 | 823 |
| 2023-04-17 | 6.45 | $6.27 | 704 |
| 2023-04-14 | 6.47 | $6.27 | 3138 |
| 2023-04-13 | 6.50 | $6.26 | 21389 |
| 2023-04-12 | 6.53 | $6.27 | 4639 |
| 2023-04-11 | 6.57 | $6.27 | 4789 |
| 2023-04-10 | 6.60 | $6.50 | 694 |
| 2023-04-06 | 6.63 | $6.50 | 1099 |
| 2023-04-05 | 6.67 | $6.48 | — |
| 2023-04-04 | 6.71 | $6.48 | 1927 |
| 2023-04-03 | 6.75 | $6.30 | 40919 |
| 2023-03-31 | 6.81 | $6.38 | 9990 |
| 2023-03-30 | 6.86 | $6.50 | 26340 |
| 2023-03-29 | 6.90 | $6.50 | 4476 |
| 2023-03-28 | 6.95 | $6.48 | 6705 |
| 2023-03-27 | 6.99 | $6.48 | — |
| 2023-03-24 | 7.04 | $6.48 | 1775 |
| 2023-03-23 | 7.08 | $6.61 | 14507 |
| 2023-03-22 | 7.12 | $6.70 | 15433 |
| 2023-03-21 | 7.15 | $6.65 | 3441 |
| 2023-03-20 | 7.18 | $6.56 | 7478 |
| 2023-03-17 | 7.22 | $6.77 | 26509 |
| 2023-03-16 | 7.25 | $6.91 | 3303 |
| 2023-03-15 | 7.26 | $6.87 | 521 |
| 2023-03-14 | 7.29 | $6.91 | 12711 |
| 2023-03-13 | 7.31 | $6.90 | 5208 |
| 2023-03-10 | 7.32 | $7.20 | 402 |
| 2023-03-09 | 7.33 | $7.20 | 8531 |
| 2023-03-08 | 7.33 | $7.34 | — |
| 2023-03-07 | 7.32 | $7.34 | 1139 |
| 2023-03-06 | 7.30 | $7.39 | 1492 |
| 2023-03-03 | 7.28 | $7.34 | 540 |
| 2023-03-02 | 7.26 | $7.39 | — |
| 2023-03-01 | 7.24 | $7.39 | 3009 |
| 2023-02-28 | 7.21 | $7.43 | 549 |
| 2023-02-27 | 7.18 | $7.43 | 59235 |
| 2023-02-24 | 7.14 | $7.32 | 52372 |
| 2023-02-23 | 7.11 | $7.36 | 1050 |
| 2023-02-22 | 7.07 | $7.24 | 74127 |
| 2023-02-21 | 7.05 | $7.32 | 495 |
| 2023-02-17 | 7.02 | $7.30 | 3493 |
| 2023-02-16 | 6.98 | $7.32 | 1945 |
| 2023-02-15 | 6.95 | $7.30 | 5710 |
| 2023-02-14 | 6.92 | $7.32 | 2431 |
| 2023-02-13 | 6.89 | $7.28 | 14221 |
| 2023-02-10 | 6.86 | $7.28 | — |
| 2023-02-09 | 6.83 | $7.28 | 5332 |
| 2023-02-08 | 6.79 | $7.16 | — |
| 2023-02-07 | 6.77 | $7.16 | 5226 |
| 2023-02-06 | 6.74 | $6.99 | 16288 |
| 2023-02-03 | 6.73 | $6.99 | 9810 |
| 2023-02-02 | 6.72 | $6.95 | — |
| 2023-02-01 | 6.71 | $6.95 | 4867 |
| 2023-01-31 | 6.69 | $6.83 | — |
| 2023-01-30 | 6.68 | $6.83 | 3281 |
| 2023-01-27 | 6.69 | $6.70 | 3652 |
| 2023-01-26 | 6.70 | $6.63 | 1151 |
| 2023-01-25 | 6.71 | $6.66 | 729 |
| 2023-01-24 | 6.72 | $6.70 | 4075 |
| 2023-01-23 | 6.73 | $6.67 | — |
| 2023-01-20 | 6.74 | $6.67 | — |
| 2023-01-19 | 6.75 | $6.67 | 729 |
| 2023-01-18 | 6.76 | $6.67 | — |
| 2023-01-17 | 6.77 | $6.67 | 972 |
| 2023-01-13 | 6.78 | $6.67 | 2099 |
| 2023-01-12 | 6.78 | $6.66 | 1215 |
| 2023-01-11 | 6.79 | $6.65 | — |
| 2023-01-10 | 6.80 | $6.65 | — |
| 2023-01-09 | 6.81 | $6.65 | — |
| 2023-01-06 | 6.82 | $6.65 | 1258 |
| 2023-01-05 | 6.83 | $6.87 | 1458 |
| 2023-01-04 | 6.82 | $6.67 | — |
| 2023-01-03 | 6.83 | $6.67 | — |
| 2022-12-30 | 6.84 | $6.67 | 610 |
| 2022-12-29 | 6.85 | $6.90 | 5191 |
| 2022-12-28 | 6.85 | $6.90 | — |
| 2022-12-27 | 6.85 | $6.90 | — |
| 2022-12-23 | 6.84 | $6.90 | 266 |
| 2022-12-22 | 6.83 | $6.87 | 1411 |
| 2022-12-21 | 6.83 | $6.87 | — |
| 2022-12-20 | 6.83 | $6.87 | 1337 |
| 2022-12-19 | 6.82 | $6.87 | 279 |
| 2022-12-16 | 6.82 | $6.87 | 7778 |
| 2022-12-15 | 6.81 | $6.74 | 10331 |
| 2022-12-14 | 6.81 | $6.75 | 1180 |
| 2022-12-13 | 6.80 | $6.83 | 44098 |
| 2022-12-12 | 6.79 | $6.83 | — |
| 2022-12-09 | 6.78 | $6.83 | 8247 |
| 2022-12-08 | 6.75 | $6.87 | 10902 |
| 2022-12-07 | 6.72 | $6.83 | 1945 |
| 2022-12-06 | 6.69 | $6.79 | 84336 |
| 2022-12-05 | 6.66 | $6.80 | 10184 |
| 2022-12-02 | 6.64 | $6.91 | — |
| 2022-12-01 | 6.61 | $6.91 | 123 |
| 2022-11-30 | 6.57 | $6.87 | 14810 |
| 2022-11-29 | 6.54 | $6.83 | 1337 |
| 2022-11-28 | 6.52 | $6.76 | 2847 |
| 2022-11-25 | 6.51 | $6.79 | — |
| 2022-11-23 | 6.49 | $6.79 | 413 |
| 2022-11-22 | 6.46 | $6.79 | 364 |
| 2022-11-21 | 6.44 | $6.79 | 1914 |
| 2022-11-18 | 6.42 | $6.74 | 1215 |
| 2022-11-17 | 6.40 | $6.73 | 15467 |
| 2022-11-16 | 6.38 | $6.73 | 729 |
| 2022-11-15 | 6.37 | $6.67 | 1991 |
| 2022-11-14 | 6.36 | $6.58 | 62659 |
| 2022-11-11 | 6.35 | $6.50 | 3764 |
| 2022-11-10 | 6.35 | $6.29 | 35799 |
| 2022-11-09 | 6.36 | $6.25 | — |
| 2022-11-08 | 6.37 | $6.25 | 9967 |
| 2022-11-07 | 6.39 | $6.29 | 19392 |
| 2022-11-04 | 6.40 | $6.29 | 7166 |
| 2022-11-03 | 6.41 | $6.26 | 2553 |
| 2022-11-02 | 6.43 | $6.24 | 1215 |
| 2022-11-01 | 6.46 | $6.26 | 9116 |
| 2022-10-31 | 6.48 | $6.40 | 11525 |
| 2022-10-28 | 6.51 | $6.46 | 1835 |
| 2022-10-27 | 6.54 | $6.40 | 182 |
| 2022-10-26 | 6.56 | $6.37 | 121 |
| 2022-10-25 | 6.59 | $6.35 | 26007 |
| 2022-10-24 | 6.63 | $6.30 | 2065 |
| 2022-10-21 | 6.67 | $6.33 | 19033 |
| 2022-10-20 | 6.71 | $6.33 | 4023 |
| 2022-10-19 | 6.75 | $6.54 | 1142 |
| 2022-10-18 | 6.78 | $6.42 | 1309 |
| 2022-10-17 | 6.82 | $6.46 | — |
| 2022-10-14 | 6.86 | $6.46 | 2126 |
| 2022-10-13 | 6.90 | $6.50 | 486 |
| 2022-10-12 | 6.93 | $6.50 | 17310 |
| 2022-10-11 | 6.97 | $6.54 | — |
| 2022-10-10 | 7.01 | $6.54 | 1870 |
| 2022-10-07 | 7.04 | $6.58 | 4044 |
| 2022-10-06 | 7.07 | $6.67 | 2431 |
| 2022-10-05 | 7.10 | $6.72 | 1320 |
| 2022-10-04 | 7.12 | $6.79 | 1232 |
| 2022-10-03 | 7.14 | $6.95 | — |
| 2022-09-30 | 7.16 | $6.95 | 1610 |
| 2022-09-29 | 7.17 | $6.91 | 364 |
| 2022-09-28 | 7.19 | $6.99 | 729 |
| 2022-09-27 | 7.20 | $7.04 | 376 |
| 2022-09-26 | 7.21 | $7.11 | 1458 |
| 2022-09-23 | 7.22 | $7.16 | 121 |
| 2022-09-22 | 7.22 | $7.19 | — |
| 2022-09-21 | 7.23 | $7.19 | 6077 |
| 2022-09-20 | 7.24 | $7.19 | 4416 |
| 2022-09-19 | 7.25 | $7.20 | 1903 |
| 2022-09-16 | 7.26 | $7.20 | 1215 |
| 2022-09-15 | 7.27 | $7.23 | — |
| 2022-09-14 | 7.27 | $7.23 | 1215 |
| 2022-09-13 | 7.28 | $7.28 | 2431 |
| 2022-09-12 | 7.29 | $7.20 | 607 |
| 2022-09-09 | 7.30 | $7.20 | — |
| 2022-09-08 | 7.32 | $7.20 | — |
| 2022-09-07 | 7.33 | $7.20 | 3373 |
| 2022-09-06 | 7.34 | $7.20 | 1999 |
| 2022-09-02 | 7.36 | $7.28 | — |
| 2022-09-01 | 7.37 | $7.28 | 121 |
| 2022-08-31 | 7.38 | $7.20 | 1640 |
| 2022-08-30 | 7.39 | $7.20 | 911 |
| 2022-08-29 | 7.40 | $7.24 | 4390 |
| 2022-08-26 | 7.42 | $7.28 | — |
| 2022-08-25 | 7.43 | $7.28 | 3849 |
| 2022-08-24 | 7.44 | $7.35 | — |
| 2022-08-23 | 7.44 | $7.35 | 1093 |
| 2022-08-22 | 7.45 | $7.40 | 3026 |
| 2022-08-19 | 7.46 | $7.36 | — |
| 2022-08-18 | 7.46 | $7.36 | 274 |
| 2022-08-17 | 7.47 | $7.40 | — |
| 2022-08-16 | 7.48 | $7.40 | 376 |
| 2022-08-15 | 7.48 | $7.42 | 911 |
| 2022-08-12 | 7.49 | $7.45 | — |
| 2022-08-11 | 7.50 | $7.45 | — |
| 2022-08-10 | 7.50 | $7.45 | 3903 |
| 2022-08-09 | 7.51 | $7.49 | — |
| 2022-08-08 | 7.52 | $7.49 | 121 |
| 2022-08-05 | 7.52 | $7.50 | 851 |
| 2022-08-04 | 7.53 | $7.50 | 9269 |
| 2022-08-03 | 7.53 | $7.42 | 2612 |
| 2022-08-02 | 7.54 | $7.49 | — |
| 2022-08-01 | 7.55 | $7.49 | — |
| 2022-07-29 | 7.55 | $7.49 | 881 |
| 2022-07-28 | 7.56 | $7.49 | 4171 |
| 2022-07-27 | 7.56 | $7.49 | 243 |
| 2022-07-26 | 7.57 | $7.49 | 2483 |
| 2022-07-25 | 7.57 | $7.49 | 742 |
| 2022-07-22 | 7.58 | $7.52 | 1342 |
| 2022-07-21 | 7.58 | $7.52 | — |
| 2022-07-20 | 7.59 | $7.52 | — |
| 2022-07-19 | 7.59 | $7.52 | — |
| 2022-07-18 | 7.60 | $7.52 | 1818 |
| 2022-07-15 | 7.61 | $7.59 | 1324 |
| 2022-07-14 | 7.61 | $7.59 | — |
| 2022-07-13 | 7.61 | $7.59 | 851 |
| 2022-07-12 | 7.62 | $7.60 | — |
| 2022-07-11 | 7.63 | $7.60 | — |
| 2022-07-08 | 7.64 | $7.60 | — |
| 2022-07-07 | 7.65 | $7.60 | — |
| 2022-07-06 | 7.66 | $7.60 | — |
| 2022-07-05 | 7.67 | $7.60 | — |
| 2022-07-01 | 7.68 | $7.60 | — |
| 2022-06-30 | 7.69 | $7.60 | 1328 |
| 2022-06-29 | 7.70 | $7.60 | 2733 |
| 2022-06-28 | 7.70 | $7.60 | — |
| 2022-06-27 | 7.71 | $7.60 | — |
| 2022-06-24 | 7.72 | $7.60 | — |
| 2022-06-23 | 7.72 | $7.60 | — |
| 2022-06-22 | 7.74 | $7.60 | 729 |
| 2022-06-21 | 7.75 | $7.65 | — |
| 2022-06-17 | 7.76 | $7.65 | — |
| 2022-06-16 | 7.76 | $7.65 | — |
| 2022-06-15 | 7.77 | $7.65 | — |
| 2022-06-14 | 7.76 | $7.65 | 52692 |
| 2022-06-13 | 7.75 | $7.72 | 6217 |
| 2022-06-10 | 7.73 | $7.76 | 6198 |
| 2022-06-09 | 7.72 | $7.80 | — |
| 2022-06-08 | 7.70 | $7.80 | — |
| 2022-06-07 | 7.68 | $7.80 | 3050 |
| 2022-06-06 | 7.67 | $7.87 | — |
| 2022-06-03 | 7.66 | $7.87 | 151 |
| 2022-06-02 | 7.66 | $7.74 | 4053 |
| 2022-06-01 | 7.67 | $7.73 | — |
| 2022-05-31 | 7.67 | $7.73 | 15351 |
| 2022-05-27 | 7.67 | $7.74 | 121 |
| 2022-05-26 | 7.68 | $7.74 | — |
| 2022-05-25 | 7.68 | $7.74 | 576 |
| 2022-05-24 | 7.69 | $7.82 | — |
| 2022-05-23 | 7.70 | $7.82 | 4984 |
| 2022-05-20 | 7.72 | $7.82 | — |
| 2022-05-19 | 7.74 | $7.82 | 486 |
| 2022-05-18 | 7.75 | $7.82 | 121 |
| 2022-05-17 | 7.75 | $7.45 | 3069 |
| 2022-05-16 | 7.79 | $7.40 | 1582 |
| 2022-05-13 | 7.83 | $7.40 | 38576 |
| 2022-05-12 | 7.87 | $7.40 | 243 |
| 2022-05-11 | 7.91 | $7.40 | 9202 |
| 2022-05-10 | 7.94 | $7.40 | 4132 |
| 2022-05-09 | 7.98 | $7.61 | 1159 |
| 2022-05-06 | 8.01 | $7.82 | — |
| 2022-05-05 | 8.03 | $7.82 | — |
| 2022-05-04 | 8.05 | $7.82 | 7046 |
| 2022-05-03 | 8.08 | $7.82 | — |
| 2022-05-02 | 8.10 | $7.82 | 914 |
| 2022-04-29 | 8.13 | $7.82 | 152 |
| 2022-04-28 | 8.16 | $7.82 | — |
| 2022-04-27 | 8.18 | $7.82 | 3191 |
| 2022-04-26 | 8.21 | $8.19 | — |
| 2022-04-25 | 8.22 | $8.19 | — |
| 2022-04-22 | 8.24 | $8.19 | 3923 |
| 2022-04-21 | 8.25 | $7.94 | 10298 |
| 2022-04-20 | 8.27 | $7.89 | 15357 |
| 2022-04-19 | 8.30 | $8.23 | 452 |
| 2022-04-18 | 8.31 | $8.23 | 24548 |
| 2022-04-14 | 8.33 | $8.14 | — |
| 2022-04-13 | 8.35 | $8.14 | — |
| 2022-04-12 | 8.38 | $8.14 | — |
| 2022-04-11 | 8.41 | $8.14 | 2955 |
| 2022-04-08 | 8.43 | $8.14 | 9097 |
| 2022-04-07 | 8.46 | $8.27 | 4250 |
| 2022-04-06 | 8.48 | $8.30 | 972 |
| 2022-04-05 | 8.50 | $8.32 | 357 |
| 2022-04-04 | 8.52 | $8.32 | 980 |
| 2022-04-01 | 8.54 | $8.39 | — |
| 2022-03-31 | 8.56 | $8.39 | 121 |
| 2022-03-30 | 8.58 | $8.30 | 160 |
| 2022-03-29 | 8.61 | $8.39 | 2586 |
| 2022-03-28 | 8.63 | $8.43 | 536 |
| 2022-03-25 | 8.65 | $8.43 | 6255 |
| 2022-03-24 | 8.66 | $8.39 | 7560 |
| 2022-03-23 | 8.66 | $8.39 | 4278 |
| 2022-03-22 | 8.67 | $8.48 | — |
| 2022-03-21 | 8.67 | $8.48 | 364 |
| 2022-03-18 | 8.67 | $8.55 | — |
| 2022-03-17 | 8.67 | $8.55 | 243 |
| 2022-03-16 | 8.66 | $8.72 | — |
| 2022-03-15 | 8.65 | $8.72 | — |
| 2022-03-14 | 8.64 | $8.72 | — |
| 2022-03-11 | 8.63 | $8.72 | 68311 |
| 2022-03-10 | 8.61 | $8.64 | — |
| 2022-03-09 | 8.61 | $8.64 | — |
| 2022-03-08 | 8.60 | $8.68 | 1337 |
| 2022-03-07 | 8.59 | $8.80 | — |
| 2022-03-04 | 8.57 | $8.80 | — |
| 2022-03-03 | 8.55 | $8.80 | 382 |
| 2022-03-02 | 8.53 | $8.80 | 127 |
| 2022-03-01 | 8.51 | $8.85 | — |
| 2022-02-28 | 8.48 | $8.85 | 4867 |
| 2022-02-25 | 8.45 | $8.52 | — |
| 2022-02-24 | 8.44 | $8.52 | 2999 |
| 2022-02-23 | 8.43 | $8.50 | 11285 |
| 2022-02-22 | 8.42 | $8.50 | 21679 |
| 2022-02-18 | 8.41 | $8.47 | 440 |
| 2022-02-17 | 8.40 | $8.52 | 1531 |
| 2022-02-16 | 8.39 | $8.50 | — |
| 2022-02-15 | 8.38 | $8.50 | 22275 |
| 2022-02-14 | 8.37 | $8.47 | — |
| 2022-02-11 | 8.36 | $8.47 | 1436 |
| 2022-02-10 | 8.35 | $8.43 | 1785 |
| 2022-02-09 | 8.35 | $8.48 | — |
| 2022-02-08 | 8.34 | $8.48 | 4375 |
| 2022-02-07 | 8.33 | $8.47 | — |
| 2022-02-04 | 8.32 | $8.47 | 2095 |
| 2022-02-03 | 8.31 | $8.40 | 4328 |
| 2022-02-02 | 8.29 | $8.42 | 38640 |
| 2022-02-01 | 8.28 | $8.30 | 17868 |
| 2022-01-31 | 8.26 | $8.26 | 8550 |
| 2022-01-28 | 8.25 | $8.38 | 1276 |
| 2022-01-27 | 8.23 | $8.27 | — |
| 2022-01-26 | 8.22 | $8.27 | 893 |
| 2022-01-25 | 8.21 | $8.27 | 127 |
| 2022-01-24 | 8.20 | $8.27 | 443 |
| 2022-01-21 | 8.18 | $8.37 | — |
| 2022-01-20 | 8.16 | $8.37 | 4142 |
| 2022-01-19 | 8.15 | $8.29 | — |
| 2022-01-18 | 8.13 | $8.29 | — |
| 2022-01-14 | 8.11 | $8.29 | — |
| 2022-01-13 | 8.10 | $8.29 | — |
| 2022-01-12 | 8.09 | $8.29 | — |
| 2022-01-11 | 8.07 | $8.29 | — |
| 2022-01-10 | 8.06 | $8.29 | 1116 |
| 2022-01-07 | 8.05 | $8.26 | 4389 |
| 2022-01-06 | 8.04 | $8.25 | 2442 |
| 2022-01-05 | 8.03 | $8.10 | 893 |
| 2022-01-04 | 8.02 | $8.20 | 4847 |
| 2022-01-03 | 8.02 | $7.99 | 7097 |
| 2021-12-31 | 8.02 | $8.03 | 216 |
| 2021-12-30 | 8.01 | $7.98 | 1660 |
| 2021-12-29 | 8.02 | $8.07 | — |
| 2021-12-28 | 8.02 | $8.07 | 1306 |
| 2021-12-27 | 8.02 | $7.93 | 637 |
| 2021-12-23 | 8.02 | $8.02 | 701 |
| 2021-12-22 | 8.03 | $7.99 | — |
| 2021-12-21 | 8.03 | $7.99 | 3820 |
| 2021-12-20 | 8.04 | $7.92 | 513 |
| 2021-12-17 | 8.05 | $8.03 | 5429 |
| 2021-12-16 | 8.05 | $8.01 | — |
| 2021-12-15 | 8.06 | $8.01 | 376 |
| 2021-12-14 | 8.07 | $7.99 | 6381 |
| 2021-12-13 | 8.07 | $8.07 | — |
| 2021-12-10 | 8.08 | $8.07 | 51325 |
| 2021-12-09 | 8.08 | $7.98 | 3190 |
| 2021-12-08 | 8.09 | $8.07 | — |
| 2021-12-07 | 8.10 | $8.07 | — |
| 2021-12-06 | 8.10 | $8.07 | 154 |
| 2021-12-03 | 8.10 | $7.96 | 1531 |
| 2021-12-02 | 8.11 | $7.99 | — |
| 2021-12-01 | 8.12 | $7.99 | 82341 |
| 2021-11-30 | 8.12 | $8.07 | 1956 |
| 2021-11-29 | 8.13 | $8.12 | 383 |
| 2021-11-26 | 8.13 | $8.07 | 127 |
| 2021-11-24 | 8.13 | $8.10 | — |
| 2021-11-23 | 8.13 | $8.10 | 664 |
| 2021-11-22 | 8.13 | $8.07 | 66897 |
| 2021-11-19 | 8.13 | $8.07 | 637 |
| 2021-11-18 | 8.14 | $8.17 | 49544 |
| 2021-11-17 | 8.15 | $8.15 | — |
| 2021-11-16 | 8.15 | $8.15 | — |
| 2021-11-15 | 8.16 | $8.15 | 5549 |
| 2021-11-12 | 8.17 | $8.18 | 255 |
| 2021-11-11 | 8.18 | $8.15 | 127 |
| 2021-11-10 | 8.19 | $8.19 | 318 |
| 2021-11-09 | 8.20 | $8.10 | 73178 |
| 2021-11-08 | 8.21 | $8.19 | 4786 |
| 2021-11-05 | 8.22 | $8.10 | 41415 |
| 2021-11-04 | 8.24 | $8.12 | — |
| 2021-11-03 | 8.25 | $8.12 | 1659 |
| 2021-11-02 | 8.27 | $8.12 | — |
| 2021-11-01 | 8.29 | $8.12 | 484 |
| 2021-10-29 | 8.31 | $8.10 | — |
| 2021-10-28 | 8.33 | $8.10 | 637 |
| 2021-10-27 | 8.36 | $8.07 | 14070 |
| 2021-10-26 | 8.38 | $8.12 | 637 |
| 2021-10-25 | 8.41 | $8.15 | 1276 |
| 2021-10-22 | 8.43 | $8.27 | 6409 |
| 2021-10-21 | 8.45 | $8.27 | — |
| 2021-10-20 | 8.47 | $8.27 | 146 |
| 2021-10-19 | 8.48 | $8.27 | 3593 |
| 2021-10-18 | 8.50 | $8.34 | — |
| 2021-10-15 | 8.51 | $8.34 | 382 |
| 2021-10-14 | 8.52 | $8.38 | 510 |
| 2021-10-13 | 8.54 | $8.38 | 3860 |
| 2021-10-12 | 8.55 | $8.38 | 1626 |
| 2021-10-11 | 8.57 | $8.42 | — |
| 2021-10-08 | 8.58 | $8.42 | — |
| 2021-10-07 | 8.60 | $8.42 | 5799 |
| 2021-10-06 | 8.61 | $8.50 | — |
| 2021-10-05 | 8.62 | $8.50 | 693 |
| 2021-10-04 | 8.63 | $8.54 | — |
| 2021-10-01 | 8.64 | $8.54 | 318 |
| 2021-09-30 | 8.64 | $8.58 | 1181 |
| 2021-09-29 | 8.64 | $8.58 | 478 |
| 2021-09-28 | 8.64 | $8.58 | 2680 |
| 2021-09-27 | 8.64 | $8.62 | — |
| 2021-09-24 | 8.64 | $8.62 | — |
| 2021-09-23 | 8.64 | $8.62 | 200 |
| 2021-09-22 | 8.63 | $8.58 | — |
| 2021-09-21 | 8.64 | $8.58 | — |
| 2021-09-20 | 8.64 | $8.58 | 637 |
| 2021-09-17 | 8.63 | $8.58 | 1596 |
| 2021-09-16 | 8.63 | $8.70 | 181 |
| 2021-09-15 | 8.62 | $8.70 | — |
| 2021-09-14 | 8.61 | $8.70 | — |
| 2021-09-13 | 8.61 | $8.70 | — |
| 2021-09-10 | 8.60 | $8.70 | — |
| 2021-09-09 | 8.60 | $8.70 | — |
| 2021-09-08 | 8.60 | $8.70 | — |
| 2021-09-07 | 8.60 | $8.70 | 520 |
| 2021-09-03 | 8.60 | $8.70 | 32034 |
| 2021-09-02 | 8.59 | $8.62 | 1328 |
| 2021-09-01 | 8.60 | $8.62 | 1713 |
| 2021-08-31 | 8.60 | $8.55 | 957 |
| 2021-08-30 | 8.60 | $8.61 | 29970 |
| 2021-08-27 | 8.60 | $8.58 | 1277 |
| 2021-08-26 | 8.61 | $8.50 | 1914 |
| 2021-08-25 | 8.61 | $8.58 | 1672 |
| 2021-08-24 | 8.62 | $8.60 | 1429 |
| 2021-08-23 | 8.62 | $8.58 | 131348 |
| 2021-08-20 | 8.62 | $8.50 | — |
| 2021-08-19 | 8.63 | $8.50 | — |
| 2021-08-18 | 8.63 | $8.50 | 2136 |
| 2021-08-17 | 8.63 | $8.54 | 2148 |
| 2021-08-16 | 8.63 | $8.62 | 1350 |
| 2021-08-13 | 8.62 | $8.67 | — |
| 2021-08-12 | 8.62 | $8.67 | 4710 |
| 2021-08-11 | 8.61 | $8.67 | 1346 |
| 2021-08-10 | 8.61 | $8.69 | 720 |
| 2021-08-09 | 8.61 | $8.69 | 5409 |
| 2021-08-06 | 8.61 | $8.55 | 6381 |
| 2021-08-05 | 8.62 | $8.69 | — |
| 2021-08-04 | 8.62 | $8.69 | 3241 |
| 2021-08-03 | 8.62 | $8.62 | 12902 |
| 2021-08-02 | 8.63 | $8.62 | 4172 |
| 2021-07-30 | 8.64 | $8.62 | 7413 |
| 2021-07-29 | 8.65 | $8.62 | 2680 |
| 2021-07-28 | 8.66 | $8.70 | 8963 |
| 2021-07-27 | 8.66 | $8.66 | 453 |
| 2021-07-26 | 8.66 | $8.62 | 12966 |
| 2021-07-23 | 8.67 | $8.56 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.02
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.05
Average
9.14
Maximum
18.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.02 | $17.97 | 83800 |
| 2026-07-17 | 18.02 | $18.30 | 136900 |
| 2026-07-16 | 17.99 | $18.62 | 227513 |
| 2026-07-15 | 17.93 | $18.30 | 157000 |
| 2026-07-14 | 17.89 | $18.18 | 164100 |
| 2026-07-13 | 17.86 | $18.18 | 177200 |
| 2026-07-10 | 17.82 | $18.17 | 289100 |
| 2026-07-09 | 17.79 | $17.97 | 144700 |
| 2026-07-08 | 17.77 | $17.61 | 115000 |
| 2026-07-07 | 17.78 | $17.70 | 105900 |
| 2026-07-06 | 17.79 | $17.80 | 146040 |
| 2026-07-02 | 17.79 | $17.82 | 129924 |
| 2026-07-01 | 17.79 | $18.00 | 248400 |
| 2026-06-30 | 17.77 | $17.94 | 248400 |
| 2026-06-29 | 17.75 | $17.67 | 287404 |
| 2026-06-26 | 17.76 | $17.72 | 2.2M |
| 2026-06-25 | 17.76 | $17.94 | 111100 |
| 2026-06-24 | 17.74 | $17.93 | 207400 |
| 2026-06-23 | 17.72 | $18.00 | 266514 |
| 2026-06-22 | 17.69 | $17.83 | 487000 |
| 2026-06-18 | 17.68 | $18.40 | 1.4M |
| 2026-06-17 | 17.60 | $18.16 | 363539 |
| 2026-06-16 | 17.55 | $18.21 | 367400 |
| 2026-06-15 | 17.48 | $18.03 | 189720 |
| 2026-06-12 | 17.42 | $18.10 | 157200 |
| 2026-06-11 | 17.35 | $17.87 | 172000 |
| 2026-06-10 | 17.29 | $17.83 | 176519 |
| 2026-06-09 | 17.23 | $17.61 | 138321 |
| 2026-06-08 | 17.19 | $17.44 | 159500 |
| 2026-06-05 | 17.17 | $17.25 | 104100 |
| 2026-06-04 | 17.16 | $17.10 | 65705 |
| 2026-06-03 | 17.16 | $17.05 | 169700 |
| 2026-06-02 | 17.18 | $17.13 | 65200 |
| 2026-06-01 | 17.18 | $17.13 | 54800 |
| 2026-05-29 | 17.19 | $17.20 | 136034 |
| 2026-05-28 | 17.19 | $17.20 | 58400 |
| 2026-05-27 | 17.18 | $17.20 | 86748 |
| 2026-05-26 | 17.18 | $17.29 | 131349 |
| 2026-05-22 | 17.17 | $17.43 | 54500 |
| 2026-05-21 | 17.14 | $17.47 | 65600 |
| 2026-05-20 | 17.11 | $17.51 | 29100 |
| 2026-05-19 | 17.07 | $17.55 | 51000 |
| 2026-05-18 | 17.02 | $17.68 | 27400 |
| 2026-05-15 | 16.95 | $17.69 | 36400 |
| 2026-05-14 | 16.87 | $17.79 | 38500 |
| 2026-05-13 | 16.77 | $17.74 | 40500 |
| 2026-05-12 | 16.67 | $17.80 | 50927 |
| 2026-05-11 | 16.55 | $17.85 | 116102 |
| 2026-05-08 | 16.41 | $17.76 | 55600 |
| 2026-05-07 | 16.27 | $17.72 | 60013 |
| 2026-05-06 | 16.12 | $17.45 | 66700 |
| 2026-05-05 | 15.98 | $17.14 | 85034 |
| 2026-05-04 | 15.86 | $17.04 | 54200 |
| 2026-05-01 | 15.73 | $17.04 | 51601 |
| 2026-04-30 | 15.60 | $16.64 | 35011 |
| 2026-04-29 | 15.49 | $15.93 | 27506 |
| 2026-04-28 | 15.44 | $15.85 | 16300 |
| 2026-04-27 | 15.40 | $15.82 | 21000 |
| 2026-04-24 | 15.35 | $15.50 | 27335 |
| 2026-04-23 | 15.34 | $15.75 | 25500 |
| 2026-04-22 | 15.29 | $15.95 | 22211 |
| 2026-04-21 | 15.23 | $15.16 | 1900 |
| 2026-04-20 | 15.23 | $15.25 | 2500 |
| 2026-04-17 | 15.23 | $15.35 | 7013 |
| 2026-04-16 | 15.22 | $15.30 | 13414 |
| 2026-04-15 | 15.21 | $15.30 | 99 |
| 2026-04-14 | 15.20 | $15.30 | 1618 |
| 2026-04-13 | 15.19 | $15.30 | 800 |
| 2026-04-10 | 15.18 | $15.47 | 1100 |
| 2026-04-09 | 15.15 | $15.47 | 8600 |
| 2026-04-08 | 15.11 | $15.55 | 8713 |
| 2026-04-07 | 15.07 | $15.59 | 2444 |
| 2026-04-06 | 15.01 | $15.70 | 8311 |
| 2026-04-02 | 14.94 | $15.70 | 4600 |
| 2026-04-01 | 14.86 | $15.75 | 20300 |
| 2026-03-31 | 14.76 | $15.89 | 4230 |
| 2026-03-30 | 14.65 | $15.90 | 1100 |
| 2026-03-27 | 14.51 | $15.90 | 1320 |
| 2026-03-26 | 14.37 | $15.85 | 12600 |
| 2026-03-25 | 14.21 | $15.85 | 40200 |
| 2026-03-24 | 14.04 | $14.15 | 6015 |
| 2026-03-23 | 14.03 | $14.15 | 4125 |
| 2026-03-20 | 14.02 | $14.14 | 100 |
| 2026-03-19 | 14.00 | $14.14 | 200 |
| 2026-03-18 | 13.99 | $14.14 | 500 |
| 2026-03-17 | 13.97 | $14.15 | 1102 |
| 2026-03-16 | 13.95 | $14.09 | 4 |
| 2026-03-13 | 13.94 | $14.09 | 1700 |
| 2026-03-12 | 13.92 | $14.09 | 402 |
| 2026-03-11 | 13.91 | $14.09 | 1605 |
| 2026-03-10 | 13.89 | $13.90 | 25400 |
| 2026-03-09 | 13.89 | $13.90 | 243 |
| 2026-03-06 | 13.88 | $14.00 | 37 |
| 2026-03-05 | 13.87 | $14.00 | 9317 |
| 2026-03-04 | 13.86 | $14.00 | 5510 |
| 2026-03-03 | 13.84 | $13.95 | 600 |
| 2026-03-02 | 13.83 | $13.99 | 14500 |
| 2026-02-27 | 13.82 | $14.15 | 8000 |
| 2026-02-26 | 13.78 | $13.94 | 211 |
| 2026-02-25 | 13.76 | $13.94 | 1100 |
| 2026-02-24 | 13.75 | $13.94 | 1785 |
| 2026-02-23 | 13.72 | $13.95 | 17967 |
| 2026-02-20 | 13.70 | $13.94 | 145 |
| 2026-02-19 | 13.68 | $14.00 | 7626 |
| 2026-02-18 | 13.64 | $14.00 | 7140 |
| 2026-02-17 | 13.60 | $14.00 | 946 |
| 2026-02-13 | 13.56 | $14.00 | 109 |
| 2026-02-12 | 13.52 | $13.90 | 721 |
| 2026-02-11 | 13.48 | $13.89 | 2610 |
| 2026-02-10 | 13.43 | $13.65 | 6851 |
| 2026-02-09 | 13.41 | $13.66 | — |
| 2026-02-06 | 13.38 | $13.66 | 5372 |
| 2026-02-05 | 13.35 | $13.56 | 1260 |
| 2026-02-04 | 13.33 | $13.34 | 12176 |
| 2026-02-03 | 13.33 | $13.30 | 2399 |
| 2026-02-02 | 13.33 | $13.26 | 427 |
| 2026-01-30 | 13.34 | $12.95 | 630 |
| 2026-01-29 | 13.38 | $12.98 | 2130 |
| 2026-01-28 | 13.43 | $12.93 | 4513 |
| 2026-01-27 | 13.48 | $13.59 | 1100 |
| 2026-01-26 | 13.47 | $13.59 | 1 |
| 2026-01-23 | 13.45 | $13.59 | 424 |
| 2026-01-22 | 13.44 | $13.60 | 130 |
| 2026-01-21 | 13.42 | $13.57 | 2633 |
| 2026-01-20 | 13.40 | $13.50 | 728 |
| 2026-01-16 | 13.39 | $13.50 | 9100 |
| 2026-01-15 | 13.38 | $13.48 | 6900 |
| 2026-01-14 | 13.37 | $13.42 | 2413 |
| 2026-01-13 | 13.37 | $13.42 | 300 |
| 2026-01-12 | 13.36 | $13.42 | 26938 |
| 2026-01-09 | 13.36 | $13.40 | 1700 |
| 2026-01-08 | 13.35 | $13.40 | 14612 |
| 2026-01-07 | 13.35 | $13.37 | 1900 |
| 2026-01-06 | 13.35 | $13.39 | 3125 |
| 2026-01-05 | 13.34 | $13.40 | 5800 |
| 2026-01-02 | 13.33 | $13.36 | 600 |
| 2025-12-31 | 13.33 | $13.36 | 1714 |
| 2025-12-30 | 13.33 | $13.38 | 3900 |
| 2025-12-29 | 13.32 | $13.35 | 10514 |
| 2025-12-26 | 13.32 | $13.41 | 2935 |
| 2025-12-24 | 13.31 | $13.44 | 5137 |
| 2025-12-23 | 13.30 | $13.43 | 20620 |
| 2025-12-22 | 13.28 | $13.46 | 7700 |
| 2025-12-19 | 13.27 | $13.46 | 7700 |
| 2025-12-18 | 13.25 | $13.45 | 5603 |
| 2025-12-17 | 13.22 | $13.46 | 6147 |
| 2025-12-16 | 13.20 | $13.46 | 45000 |
| 2025-12-15 | 13.17 | $13.46 | 2221 |
| 2025-12-12 | 13.14 | $13.46 | — |
| 2025-12-11 | 13.11 | $13.46 | 3200 |
| 2025-12-10 | 13.07 | $13.45 | 50545 |
| 2025-12-09 | 13.03 | $13.45 | 47400 |
| 2025-12-08 | 12.99 | $13.45 | 403 |
| 2025-12-05 | 12.94 | $13.46 | 7550 |
| 2025-12-04 | 12.88 | $13.46 | 20805 |
| 2025-12-03 | 12.82 | $13.45 | 825 |
| 2025-12-02 | 12.76 | $13.47 | 2832 |
| 2025-12-01 | 12.68 | $13.47 | 11600 |
| 2025-11-28 | 12.60 | $12.75 | 564 |
| 2025-11-26 | 12.58 | $12.75 | 1470 |
| 2025-11-25 | 12.56 | $12.75 | — |
| 2025-11-24 | 12.54 | $12.75 | 1470 |
| 2025-11-21 | 12.52 | $12.75 | 1575 |
| 2025-11-20 | 12.50 | $12.84 | 3174 |
| 2025-11-19 | 12.46 | $12.59 | 91 |
| 2025-11-18 | 12.45 | $12.59 | 22099 |
| 2025-11-17 | 12.43 | $12.60 | 21210 |
| 2025-11-14 | 12.41 | $12.55 | 1084 |
| 2025-11-13 | 12.40 | $12.43 | 6629 |
| 2025-11-12 | 12.40 | $12.62 | 147 |
| 2025-11-11 | 12.37 | $12.43 | 3570 |
| 2025-11-10 | 12.37 | $12.45 | 32550 |
| 2025-11-07 | 12.36 | $12.45 | 3098 |
| 2025-11-06 | 12.35 | $12.45 | 4942 |
| 2025-11-05 | 12.34 | $12.46 | 11988 |
| 2025-11-04 | 12.33 | $12.43 | 40349 |
| 2025-11-03 | 12.32 | $12.49 | 1386 |
| 2025-10-31 | 12.30 | $12.50 | 2468 |
| 2025-10-30 | 12.28 | $12.52 | 4308 |
| 2025-10-29 | 12.25 | $12.37 | 420 |
| 2025-10-28 | 12.24 | $12.38 | 3080 |
| 2025-10-27 | 12.22 | $12.38 | — |
| 2025-10-24 | 12.21 | $12.38 | — |
| 2025-10-23 | 12.19 | $12.38 | 631 |
| 2025-10-22 | 12.17 | $12.36 | 735 |
| 2025-10-21 | 12.15 | $12.36 | 8215 |
| 2025-10-20 | 12.13 | $12.36 | 1051 |
| 2025-10-17 | 12.10 | $12.36 | — |
| 2025-10-16 | 12.07 | $12.36 | 658 |
| 2025-10-15 | 12.04 | $12.36 | 11 |
| 2025-10-14 | 12.01 | $12.36 | 7875 |
| 2025-10-13 | 11.98 | $12.13 | 232 |
| 2025-10-10 | 11.96 | $12.00 | 3990 |
| 2025-10-09 | 11.95 | $12.10 | 10080 |
| 2025-10-08 | 11.94 | $12.13 | 1050 |
| 2025-10-07 | 11.92 | $12.12 | 2754 |
| 2025-10-06 | 11.90 | $12.11 | 1785 |
| 2025-10-03 | 11.88 | $12.09 | 18690 |
| 2025-10-02 | 11.85 | $12.11 | — |
| 2025-10-01 | 11.83 | $12.11 | 735 |
| 2025-09-30 | 11.80 | $12.11 | — |
| 2025-09-29 | 11.76 | $12.11 | 420 |
| 2025-09-26 | 11.73 | $12.11 | 11174 |
| 2025-09-25 | 11.69 | $12.11 | 2239 |
| 2025-09-24 | 11.64 | $12.10 | 1050 |
| 2025-09-23 | 11.59 | $12.10 | 1575 |
| 2025-09-22 | 11.54 | $11.90 | 3990 |
| 2025-09-19 | 11.50 | $11.90 | 630 |
| 2025-09-18 | 11.46 | $11.86 | 1260 |
| 2025-09-17 | 11.42 | $11.86 | 1575 |
| 2025-09-16 | 11.37 | $11.56 | — |
| 2025-09-15 | 11.35 | $11.56 | 840 |
| 2025-09-12 | 11.33 | $11.55 | 735 |
| 2025-09-11 | 11.31 | $11.55 | 1050 |
| 2025-09-10 | 11.28 | $11.50 | 420 |
| 2025-09-09 | 11.26 | $11.50 | 5 |
| 2025-09-08 | 11.23 | $11.50 | — |
| 2025-09-05 | 11.20 | $11.50 | 1576 |
| 2025-09-04 | 11.17 | $11.43 | 19232 |
| 2025-09-03 | 11.14 | $11.50 | 45173 |
| 2025-09-02 | 11.11 | $11.50 | 542 |
| 2025-08-29 | 11.07 | $11.48 | 1500 |
| 2025-08-28 | 11.02 | $11.51 | 45150 |
| 2025-08-27 | 10.97 | $11.52 | 1050 |
| 2025-08-26 | 10.91 | $11.50 | 630 |
| 2025-08-25 | 10.85 | $11.43 | — |
| 2025-08-22 | 10.79 | $11.43 | 1680 |
| 2025-08-21 | 10.72 | $11.14 | 7035 |
| 2025-08-20 | 10.68 | $11.14 | 420 |
| 2025-08-19 | 10.63 | $11.14 | 1365 |
| 2025-08-18 | 10.58 | $10.96 | 4201 |
| 2025-08-15 | 10.54 | $10.99 | 7805 |
| 2025-08-14 | 10.49 | $10.99 | 11340 |
| 2025-08-13 | 10.43 | $11.04 | 3069 |
| 2025-08-12 | 10.37 | $11.15 | 1999 |
| 2025-08-11 | 10.29 | $10.70 | 48300 |
| 2025-08-08 | 10.25 | $10.64 | 21873 |
| 2025-08-07 | 10.20 | $10.66 | 5171 |
| 2025-08-06 | 10.16 | $10.64 | 1785 |
| 2025-08-05 | 10.10 | $10.67 | 5252 |
| 2025-08-04 | 10.05 | $10.56 | 68152 |
| 2025-08-01 | 9.99 | $10.39 | 11260 |
| 2025-07-31 | 9.95 | $10.61 | 40635 |
| 2025-07-30 | 9.88 | $10.61 | 15255 |
| 2025-07-29 | 9.80 | $10.09 | 1785 |
| 2025-07-28 | 9.77 | $10.10 | 8839 |
| 2025-07-25 | 9.74 | $10.05 | 11550 |
| 2025-07-24 | 9.70 | $10.05 | 14193 |
| 2025-07-23 | 9.67 | $10.00 | 25305 |
| 2025-07-22 | 9.63 | $10.00 | 33634 |
| 2025-07-21 | 9.60 | $9.83 | 63105 |
| 2025-07-18 | 9.57 | $9.76 | 25935 |
| 2025-07-17 | 9.55 | $9.71 | 45570 |
| 2025-07-16 | 9.53 | $9.71 | 49772 |
| 2025-07-15 | 9.51 | $9.71 | 10920 |
| 2025-07-14 | 9.49 | $9.71 | 10920 |
| 2025-07-11 | 9.47 | $9.71 | 25095 |
| 2025-07-10 | 9.45 | $9.71 | 7140 |
| 2025-07-09 | 9.42 | $9.56 | 19362 |
| 2025-07-08 | 9.40 | $9.52 | 1575 |
| 2025-07-07 | 9.39 | $9.48 | 3054 |
| 2025-07-03 | 9.38 | $9.47 | — |
| 2025-07-02 | 9.37 | $9.47 | 8311 |
| 2025-07-01 | 9.36 | $9.34 | 46200 |
| 2025-06-30 | 9.37 | $9.28 | 19127 |
| 2025-06-27 | 9.37 | $9.33 | 13230 |
| 2025-06-26 | 9.38 | $9.34 | 9765 |
| 2025-06-25 | 9.38 | $9.34 | 3360 |
| 2025-06-24 | 9.39 | $9.34 | 16527 |
| 2025-06-23 | 9.39 | $9.33 | — |
| 2025-06-20 | 9.40 | $9.33 | 12 |
| 2025-06-18 | 9.41 | $9.33 | — |
| 2025-06-17 | 9.42 | $9.33 | 13787 |
| 2025-06-16 | 9.42 | $9.38 | 20580 |
| 2025-06-13 | 9.43 | $9.47 | 210 |
| 2025-06-12 | 9.42 | $9.46 | — |
| 2025-06-11 | 9.42 | $9.46 | 735 |
| 2025-06-10 | 9.42 | $9.32 | 20160 |
| 2025-06-09 | 9.43 | $9.42 | — |
| 2025-06-06 | 9.43 | $9.42 | 105 |
| 2025-06-05 | 9.43 | $9.42 | — |
| 2025-06-04 | 9.43 | $9.42 | 18611 |
| 2025-06-03 | 9.43 | $9.46 | — |
| 2025-06-02 | 9.43 | $9.46 | 10096 |
| 2025-05-30 | 9.42 | $9.47 | 422 |
| 2025-05-29 | 9.42 | $9.47 | — |
| 2025-05-28 | 9.41 | $9.38 | 964 |
| 2025-05-27 | 9.42 | $9.47 | 105 |
| 2025-05-23 | 9.41 | $9.47 | — |
| 2025-05-22 | 9.40 | $9.47 | 105 |
| 2025-05-21 | 9.40 | $9.47 | 2625 |
| 2025-05-20 | 9.39 | $9.47 | 7455 |
| 2025-05-19 | 9.38 | $9.45 | 1575 |
| 2025-05-16 | 9.37 | $9.43 | 35175 |
| 2025-05-15 | 9.37 | $9.38 | 4725 |
| 2025-05-14 | 9.37 | $9.32 | 4112 |
| 2025-05-13 | 9.37 | $9.33 | 9030 |
| 2025-05-12 | 9.38 | $9.37 | 945 |
| 2025-05-09 | 9.38 | $9.38 | 58800 |
| 2025-05-08 | 9.38 | $9.38 | 8610 |
| 2025-05-07 | 9.38 | $9.29 | — |
| 2025-05-06 | 9.38 | $9.29 | — |
| 2025-05-05 | 9.39 | $9.29 | 840 |
| 2025-05-02 | 9.41 | $9.29 | 1890 |
| 2025-05-01 | 9.42 | $9.32 | — |
| 2025-04-30 | 9.43 | $9.32 | — |
| 2025-04-29 | 9.44 | $9.32 | — |
| 2025-04-28 | 9.45 | $9.32 | 6533 |
| 2025-04-25 | 9.47 | $9.32 | — |
| 2025-04-24 | 9.48 | $9.32 | 11235 |
| 2025-04-23 | 9.50 | $9.46 | 1062 |
| 2025-04-22 | 9.50 | $9.46 | 4200 |
| 2025-04-21 | 9.51 | $9.47 | — |
| 2025-04-17 | 9.51 | $9.47 | — |
| 2025-04-16 | 9.51 | $9.47 | — |
| 2025-04-15 | 9.52 | $9.47 | 1680 |
| 2025-04-14 | 9.52 | $9.43 | 13650 |
| 2025-04-11 | 9.53 | $9.38 | 12214 |
| 2025-04-10 | 9.55 | $9.42 | 7455 |
| 2025-04-09 | 9.56 | $9.49 | — |
| 2025-04-08 | 9.57 | $9.49 | 1995 |
| 2025-04-07 | 9.58 | $9.50 | — |
| 2025-04-04 | 9.59 | $9.50 | 1706 |
| 2025-04-03 | 9.60 | $9.38 | 19328 |
| 2025-04-02 | 9.62 | $9.70 | 26 |
| 2025-04-01 | 9.61 | $9.70 | 5460 |
| 2025-03-31 | 9.60 | $9.70 | 9069 |
| 2025-03-28 | 9.59 | $9.70 | — |
| 2025-03-27 | 9.58 | $9.70 | — |
| 2025-03-26 | 9.57 | $9.70 | 5 |
| 2025-03-25 | 9.55 | $9.70 | 18 |
| 2025-03-24 | 9.54 | $9.70 | — |
| 2025-03-21 | 9.52 | $9.70 | 210 |
| 2025-03-20 | 9.50 | $9.61 | 3990 |
| 2025-03-19 | 9.49 | $9.67 | 4200 |
| 2025-03-18 | 9.47 | $9.57 | 65133 |
| 2025-03-17 | 9.46 | $9.76 | 47250 |
| 2025-03-14 | 9.43 | $9.81 | 1260 |
| 2025-03-13 | 9.39 | $9.62 | 74970 |
| 2025-03-12 | 9.36 | $9.92 | 1586 |
| 2025-03-11 | 9.30 | $9.66 | 5775 |
| 2025-03-10 | 9.27 | $9.42 | 1575 |
| 2025-03-07 | 9.25 | $9.47 | — |
| 2025-03-06 | 9.23 | $9.47 | 735 |
| 2025-03-05 | 9.20 | $9.47 | 1596 |
| 2025-03-04 | 9.17 | $9.48 | 29085 |
| 2025-03-03 | 9.14 | $9.80 | 4939 |
| 2025-02-28 | 9.07 | $9.34 | 8295 |
| 2025-02-27 | 9.04 | $9.21 | 493849 |
| 2025-02-26 | 9.03 | $9.05 | 5514 |
| 2025-02-25 | 9.03 | $9.05 | 2315 |
| 2025-02-24 | 9.02 | $9.03 | 3969 |
| 2025-02-21 | 9.02 | $9.03 | 17089 |
| 2025-02-20 | 9.02 | $9.03 | 23263 |
| 2025-02-19 | 9.02 | $9.03 | 5787 |
| 2025-02-18 | 9.02 | $9.03 | 8820 |
| 2025-02-14 | 9.02 | $9.05 | 20066 |
| 2025-02-13 | 9.01 | $9.05 | 5843 |
| 2025-02-12 | 9.01 | $9.05 | — |
| 2025-02-11 | 9.01 | $9.05 | 4851 |
| 2025-02-10 | 9.00 | $9.02 | — |
| 2025-02-07 | 9.00 | $9.01 | 20617 |
| 2025-02-06 | 9.00 | $9.03 | 10253 |
| 2025-02-05 | 8.99 | $8.98 | 4079 |
| 2025-02-04 | 9.00 | $8.97 | 6804 |
| 2025-02-03 | 9.00 | $8.98 | — |
| 2025-01-31 | 9.00 | $8.98 | 5563 |
| 2025-01-30 | 9.00 | $8.99 | 3472 |
| 2025-01-29 | 9.00 | $8.99 | — |
| 2025-01-28 | 9.01 | $8.99 | 4520 |
| 2025-01-27 | 9.01 | $8.99 | 3308 |
| 2025-01-24 | 9.01 | $8.95 | 1077 |
| 2025-01-23 | 9.02 | $8.98 | — |
| 2025-01-22 | 9.02 | $8.98 | 1853 |
| 2025-01-21 | 9.02 | $8.99 | 45175 |
| 2025-01-17 | 9.03 | $9.03 | 812 |
| 2025-01-16 | 9.03 | $9.05 | — |
| 2025-01-15 | 9.03 | $9.05 | — |
| 2025-01-14 | 9.02 | $9.05 | 110 |
| 2025-01-13 | 9.02 | $9.05 | 662 |
| 2025-01-10 | 9.02 | $8.98 | 2536 |
| 2025-01-08 | 9.02 | $8.98 | — |
| 2025-01-07 | 9.03 | $8.98 | 551 |
| 2025-01-06 | 9.03 | $8.98 | 7078 |
| 2025-01-03 | 9.04 | $8.99 | 1223 |
| 2025-01-02 | 9.04 | $9.03 | 3418 |
| 2024-12-31 | 9.04 | $9.06 | 3905 |
| 2024-12-30 | 9.04 | $9.03 | — |
| 2024-12-27 | 9.04 | $9.03 | 1830 |
| 2024-12-26 | 9.04 | $9.03 | — |
| 2024-12-24 | 9.04 | $9.03 | — |
| 2024-12-23 | 9.04 | $9.03 | 1369 |
| 2024-12-20 | 9.05 | $9.05 | — |
| 2024-12-19 | 9.04 | $9.05 | 648 |
| 2024-12-18 | 9.04 | $9.04 | 7828 |
| 2024-12-17 | 9.04 | $9.07 | — |
| 2024-12-16 | 9.04 | $9.07 | 123 |
| 2024-12-13 | 9.04 | $9.11 | 23979 |
| 2024-12-12 | 9.03 | $9.07 | 275 |
| 2024-12-11 | 9.03 | $9.03 | 461 |
| 2024-12-10 | 9.03 | $8.97 | — |
| 2024-12-09 | 9.03 | $8.97 | — |
| 2024-12-06 | 9.04 | $8.97 | 1619 |
| 2024-12-05 | 9.05 | $8.96 | — |
| 2024-12-04 | 9.06 | $8.96 | 25879 |
| 2024-12-03 | 9.07 | $8.94 | 662 |
| 2024-12-02 | 9.08 | $8.94 | 7344 |
| 2024-11-29 | 9.09 | $9.07 | — |
| 2024-11-27 | 9.10 | $9.07 | 165 |
| 2024-11-26 | 9.10 | $9.07 | 15749 |
| 2024-11-25 | 9.10 | $9.07 | 6401 |
| 2024-11-22 | 9.11 | $9.07 | 45240 |
| 2024-11-21 | 9.11 | $9.07 | 3969 |
| 2024-11-20 | 9.11 | $9.07 | — |
| 2024-11-19 | 9.12 | $9.07 | 110 |
| 2024-11-18 | 9.12 | $9.07 | 6648 |
| 2024-11-15 | 9.13 | $9.07 | 6615 |
| 2024-11-14 | 9.14 | $9.07 | 27673 |
| 2024-11-13 | 9.14 | $9.07 | 41234 |
| 2024-11-12 | 9.15 | $9.07 | 20286 |
| 2024-11-11 | 9.16 | $9.11 | 1103 |
| 2024-11-08 | 9.16 | $9.11 | 17530 |
| 2024-11-07 | 9.17 | $9.11 | 21168 |
| 2024-11-06 | 9.18 | $9.11 | 107582 |
| 2024-11-05 | 9.18 | $9.16 | 3649 |
| 2024-11-04 | 9.19 | $9.10 | 6725 |
| 2024-11-01 | 9.20 | $9.29 | 221 |
| 2024-10-31 | 9.19 | $9.01 | — |
| 2024-10-30 | 9.20 | $9.01 | 4346 |
| 2024-10-29 | 9.22 | $8.98 | 1433 |
| 2024-10-28 | 9.25 | $9.03 | 1317 |
| 2024-10-25 | 9.27 | $9.03 | 42011 |
| 2024-10-24 | 9.30 | $9.25 | — |
| 2024-10-23 | 9.30 | $9.25 | — |
| 2024-10-22 | 9.31 | $9.25 | — |
| 2024-10-21 | 9.32 | $9.25 | — |
| 2024-10-18 | 9.32 | $9.25 | 5954 |
| 2024-10-17 | 9.33 | $9.30 | — |
| 2024-10-16 | 9.33 | $9.30 | — |
| 2024-10-15 | 9.34 | $9.30 | 2523 |
| 2024-10-14 | 9.34 | $9.30 | — |
| 2024-10-11 | 9.35 | $9.30 | — |
| 2024-10-10 | 9.35 | $9.30 | 243 |
| 2024-10-09 | 9.36 | $9.34 | — |
| 2024-10-08 | 9.36 | $9.34 | — |
| 2024-10-07 | 9.36 | $9.34 | — |
| 2024-10-04 | 9.36 | $9.34 | — |
| 2024-10-03 | 9.36 | $9.34 | 1957 |
| 2024-10-02 | 9.37 | $9.33 | 124 |
| 2024-10-01 | 9.37 | $9.34 | — |
| 2024-09-30 | 9.37 | $9.34 | — |
| 2024-09-27 | 9.38 | $9.34 | 16979 |
| 2024-09-26 | 9.38 | $9.48 | — |
| 2024-09-25 | 9.37 | $9.48 | 110 |
| 2024-09-24 | 9.36 | $9.48 | — |
| 2024-09-23 | 9.35 | $9.48 | 1846 |
| 2024-09-20 | 9.33 | $9.52 | — |
| 2024-09-19 | 9.31 | $9.52 | 5727 |
| 2024-09-18 | 9.29 | $9.40 | 656 |
| 2024-09-17 | 9.28 | $9.40 | 15350 |
| 2024-09-16 | 9.27 | $9.40 | 4363 |
| 2024-09-13 | 9.25 | $9.42 | 17089 |
| 2024-09-12 | 9.24 | $9.41 | 1764 |
| 2024-09-11 | 9.22 | $9.42 | 1323 |
| 2024-09-10 | 9.20 | $9.41 | — |
| 2024-09-09 | 9.17 | $9.41 | 1433 |
| 2024-09-06 | 9.15 | $9.42 | 16648 |
| 2024-09-05 | 9.12 | $9.40 | 3803 |
| 2024-09-04 | 9.09 | $9.40 | 4464 |
| 2024-09-03 | 9.06 | $9.40 | 1334 |
| 2024-08-30 | 9.02 | $9.40 | 11907 |
| 2024-08-29 | 8.98 | $9.42 | 639 |
| 2024-08-28 | 8.94 | $9.07 | 12277 |
| 2024-08-27 | 8.92 | $9.01 | — |
| 2024-08-26 | 8.91 | $9.01 | 551 |
| 2024-08-23 | 8.90 | $9.02 | 24255 |
| 2024-08-22 | 8.89 | $8.95 | 1004 |
| 2024-08-21 | 8.88 | $8.96 | 2792 |
| 2024-08-20 | 8.88 | $8.98 | 15210 |
| 2024-08-19 | 8.87 | $8.98 | 4961 |
| 2024-08-16 | 8.85 | $8.87 | 31800 |
| 2024-08-15 | 8.85 | $8.87 | 6280 |
| 2024-08-14 | 8.85 | $8.89 | 3638 |
| 2024-08-13 | 8.85 | $8.89 | 551 |
| 2024-08-12 | 8.84 | $8.89 | 9155 |
| 2024-08-09 | 8.84 | $8.96 | 3663 |
| 2024-08-08 | 8.82 | $8.98 | 28335 |
| 2024-08-07 | 8.81 | $8.85 | 882 |
| 2024-08-06 | 8.80 | $8.88 | — |
| 2024-08-05 | 8.79 | $8.88 | 964 |
| 2024-08-02 | 8.78 | $8.89 | 334 |
| 2024-08-01 | 8.77 | $8.98 | — |
| 2024-07-31 | 8.75 | $8.98 | 331 |
| 2024-07-30 | 8.73 | $8.98 | — |
| 2024-07-29 | 8.70 | $8.98 | — |
| 2024-07-26 | 8.67 | $8.98 | — |
| 2024-07-25 | 8.64 | $8.98 | — |
| 2024-07-24 | 8.60 | $8.98 | — |
| 2024-07-23 | 8.56 | $8.98 | 2494 |
| 2024-07-22 | 8.52 | $8.97 | 276 |
| 2024-07-19 | 8.47 | $8.97 | 3197 |
| 2024-07-18 | 8.42 | $8.67 | 11587 |
| 2024-07-17 | 8.39 | $8.98 | 1654 |
| 2024-07-16 | 8.33 | $8.98 | 2766 |
| 2024-07-15 | 8.26 | $8.74 | 19175 |
| 2024-07-12 | 8.21 | $8.38 | — |
| 2024-07-11 | 8.19 | $8.38 | 10915 |
| 2024-07-10 | 8.17 | $8.21 | 906 |
| 2024-07-09 | 8.17 | $8.21 | — |
| 2024-07-08 | 8.16 | $8.21 | — |
| 2024-07-05 | 8.16 | $8.21 | 1800 |
| 2024-07-03 | 8.15 | $8.21 | — |
| 2024-07-02 | 8.15 | $8.21 | — |
| 2024-07-01 | 8.14 | $8.21 | — |
| 2024-06-28 | 8.13 | $8.21 | 24007 |
| 2024-06-27 | 8.12 | $8.15 | — |
| 2024-06-26 | 8.12 | $8.15 | 38011 |
| 2024-06-25 | 8.12 | $8.15 | 12508 |
| 2024-06-24 | 8.11 | $8.15 | 20894 |
| 2024-06-21 | 8.11 | $8.13 | — |
| 2024-06-20 | 8.11 | $8.13 | — |
| 2024-06-18 | 8.11 | $8.13 | 17584 |
| 2024-06-17 | 8.10 | $8.13 | — |
| 2024-06-14 | 8.10 | $8.13 | 551 |
| 2024-06-13 | 8.10 | $8.15 | 11466 |
| 2024-06-12 | 8.09 | $8.15 | 1638 |
| 2024-06-11 | 8.09 | $8.07 | — |
| 2024-06-10 | 8.09 | $8.07 | — |
| 2024-06-07 | 8.09 | $8.07 | — |
| 2024-06-06 | 8.09 | $8.07 | 166 |
| 2024-06-05 | 8.09 | $7.93 | 34244 |
| 2024-06-04 | 8.11 | $8.10 | 7277 |
| 2024-06-03 | 8.11 | $8.15 | — |
| 2024-05-31 | 8.11 | $8.15 | 433 |
| 2024-05-30 | 8.10 | $8.08 | — |
| 2024-05-29 | 8.11 | $8.08 | — |
| 2024-05-28 | 8.11 | $8.08 | 8335 |
| 2024-05-24 | 8.11 | $8.08 | 3754 |
| 2024-05-23 | 8.11 | $8.08 | 24309 |
| 2024-05-22 | 8.12 | $8.11 | 28286 |
| 2024-05-21 | 8.12 | $8.08 | 23712 |
| 2024-05-20 | 8.12 | $8.08 | 5177 |
| 2024-05-17 | 8.13 | $8.18 | 21609 |
| 2024-05-16 | 8.12 | $8.22 | — |
| 2024-05-15 | 8.11 | $8.22 | 9595 |
| 2024-05-14 | 8.10 | $8.10 | — |
| 2024-05-13 | 8.10 | $8.10 | 20834 |
| 2024-05-10 | 8.10 | $8.10 | — |
| 2024-05-09 | 8.10 | $8.10 | — |
| 2024-05-08 | 8.10 | $8.10 | — |
| 2024-05-07 | 8.10 | $8.10 | — |
| 2024-05-06 | 8.10 | $8.10 | 14367 |
| 2024-05-03 | 8.10 | $8.19 | 12718 |
| 2024-05-02 | 8.09 | $8.15 | 7310 |
| 2024-05-01 | 8.09 | $8.15 | 5824 |
| 2024-04-30 | 8.08 | $8.10 | — |
| 2024-04-29 | 8.08 | $8.10 | 1323 |
| 2024-04-26 | 8.08 | $8.10 | 3083 |
| 2024-04-25 | 8.07 | $8.10 | 877 |
| 2024-04-24 | 8.07 | $7.98 | 8676 |
| 2024-04-23 | 8.08 | $8.09 | 1094 |
| 2024-04-22 | 8.08 | $8.11 | — |
| 2024-04-19 | 8.08 | $8.11 | 2840 |
| 2024-04-18 | 8.07 | $8.12 | — |
| 2024-04-17 | 8.07 | $8.12 | 1111 |
| 2024-04-16 | 8.06 | $8.13 | 662 |
| 2024-04-15 | 8.05 | $8.17 | 7387 |
| 2024-04-12 | 8.04 | $8.14 | 2867 |
| 2024-04-11 | 8.03 | $8.15 | 802 |
| 2024-04-10 | 8.02 | $8.17 | 11473 |
| 2024-04-09 | 8.00 | $8.21 | 8706 |
| 2024-04-08 | 7.98 | $8.11 | — |
| 2024-04-05 | 7.97 | $8.11 | — |
| 2024-04-04 | 7.95 | $8.11 | 11319 |
| 2024-04-03 | 7.94 | $8.11 | — |
| 2024-04-02 | 7.92 | $8.11 | 5289 |
| 2024-04-01 | 7.90 | $8.19 | 13770 |
| 2024-03-28 | 7.87 | $8.20 | 10768 |
| 2024-03-27 | 7.83 | $8.20 | 5550 |
| 2024-03-26 | 7.80 | $8.21 | 3620 |
| 2024-03-25 | 7.75 | $8.21 | — |
| 2024-03-22 | 7.70 | $8.21 | 4079 |
| 2024-03-21 | 7.65 | $8.16 | 7950 |
| 2024-03-20 | 7.60 | $7.62 | 12782 |
| 2024-03-19 | 7.59 | $7.62 | 1811 |
| 2024-03-18 | 7.59 | $7.61 | 1196 |
| 2024-03-15 | 7.59 | $7.62 | — |
| 2024-03-14 | 7.59 | $7.62 | 51840 |
| 2024-03-13 | 7.58 | $7.59 | — |
| 2024-03-12 | 7.58 | $7.59 | 2144 |
| 2024-03-11 | 7.58 | $7.67 | 1731 |
| 2024-03-08 | 7.57 | $7.71 | 4781 |
| 2024-03-07 | 7.56 | $7.71 | 2547 |
| 2024-03-06 | 7.54 | $7.62 | — |
| 2024-03-05 | 7.53 | $7.62 | 15558 |
| 2024-03-04 | 7.52 | $7.55 | 36345 |
| 2024-03-01 | 7.52 | $7.57 | — |
| 2024-02-29 | 7.52 | $7.57 | 54472 |
| 2024-02-28 | 7.51 | $7.57 | 24932 |
| 2024-02-27 | 7.50 | $7.50 | 3711 |
| 2024-02-26 | 7.50 | $7.50 | 7484 |
| 2024-02-23 | 7.50 | $7.50 | — |
| 2024-02-22 | 7.50 | $7.50 | 1997 |
| 2024-02-21 | 7.50 | $7.50 | 2604 |
| 2024-02-20 | 7.51 | $7.50 | — |
| 2024-02-16 | 7.51 | $7.50 | 2662 |
| 2024-02-15 | 7.51 | $7.51 | — |
| 2024-02-14 | 7.51 | $7.51 | — |
| 2024-02-13 | 7.51 | $7.51 | — |
| 2024-02-12 | 7.50 | $7.51 | 14384 |
| 2024-02-09 | 7.50 | $7.50 | 5964 |
| 2024-02-08 | 7.50 | $7.43 | 5063 |
| 2024-02-07 | 7.51 | $7.43 | 2655 |
| 2024-02-06 | 7.52 | $7.55 | 2470 |
| 2024-02-05 | 7.52 | $7.52 | — |
| 2024-02-02 | 7.52 | $7.52 | 3042 |
| 2024-02-01 | 7.52 | $7.56 | — |
| 2024-01-31 | 7.51 | $7.56 | 231 |
| 2024-01-30 | 7.51 | $7.43 | 49001 |
| 2024-01-29 | 7.52 | $7.48 | 5849 |
| 2024-01-26 | 7.52 | $7.48 | 45520 |
| 2024-01-25 | 7.53 | $7.47 | 5094 |
| 2024-01-24 | 7.53 | $7.48 | 742 |
| 2024-01-23 | 7.54 | $7.43 | 31151 |
| 2024-01-22 | 7.55 | $7.46 | 16116 |
| 2024-01-19 | 7.56 | $7.49 | — |
| 2024-01-18 | 7.56 | $7.49 | — |
| 2024-01-17 | 7.57 | $7.49 | 107907 |
| 2024-01-16 | 7.58 | $7.51 | — |
| 2024-01-12 | 7.59 | $7.51 | 35489 |
| 2024-01-11 | 7.60 | $7.55 | 17406 |
| 2024-01-10 | 7.60 | $7.51 | 34521 |
| 2024-01-09 | 7.61 | $7.70 | 3878 |
| 2024-01-08 | 7.60 | $7.65 | — |
| 2024-01-05 | 7.59 | $7.65 | — |
| 2024-01-04 | 7.59 | $7.65 | 12362 |
| 2024-01-03 | 7.58 | $7.67 | 4167 |
| 2024-01-02 | 7.57 | $7.68 | 3396 |
| 2023-12-29 | 7.56 | $7.70 | 11692 |
| 2023-12-28 | 7.55 | $7.69 | 13518 |
| 2023-12-27 | 7.53 | $7.71 | 2366 |
| 2023-12-26 | 7.51 | $7.76 | — |
| 2023-12-22 | 7.49 | $7.76 | — |
| 2023-12-21 | 7.46 | $7.76 | 12566 |
| 2023-12-20 | 7.43 | $7.76 | 116 |
| 2023-12-19 | 7.39 | $7.69 | 3310 |
| 2023-12-18 | 7.36 | $7.77 | — |
| 2023-12-15 | 7.32 | $7.77 | 3716 |
| 2023-12-14 | 7.27 | $7.65 | 22220 |
| 2023-12-13 | 7.23 | $7.24 | — |
| 2023-12-12 | 7.23 | $7.24 | 2546 |
| 2023-12-11 | 7.23 | $7.23 | 299 |
| 2023-12-08 | 7.23 | $7.25 | 2083 |
| 2023-12-07 | 7.23 | $7.25 | 116 |
| 2023-12-06 | 7.22 | $7.12 | — |
| 2023-12-05 | 7.23 | $7.12 | 38317 |
| 2023-12-04 | 7.25 | $7.02 | 557 |
| 2023-12-01 | 7.27 | $7.01 | 10303 |
| 2023-11-30 | 7.30 | $6.99 | 376 |
| 2023-11-29 | 7.33 | $6.91 | 46009 |
| 2023-11-28 | 7.37 | $7.02 | 15164 |
| 2023-11-27 | 7.41 | $7.12 | 23268 |
| 2023-11-24 | 7.44 | $7.16 | — |
| 2023-11-22 | 7.47 | $7.16 | — |
| 2023-11-21 | 7.50 | $7.16 | 12741 |
| 2023-11-20 | 7.54 | $7.30 | — |
| 2023-11-17 | 7.56 | $7.30 | — |
| 2023-11-16 | 7.59 | $7.30 | 867 |
| 2023-11-15 | 7.62 | $7.30 | 22174 |
| 2023-11-14 | 7.66 | $7.45 | 17659 |
| 2023-11-13 | 7.68 | $7.39 | 1157 |
| 2023-11-10 | 7.71 | $7.44 | 23579 |
| 2023-11-09 | 7.74 | $7.56 | 9339 |
| 2023-11-08 | 7.75 | $7.47 | 24757 |
| 2023-11-07 | 7.78 | $7.54 | 1235 |
| 2023-11-06 | 7.81 | $7.54 | 521 |
| 2023-11-03 | 7.84 | $7.53 | — |
| 2023-11-02 | 7.87 | $7.53 | 9029 |
| 2023-11-01 | 7.91 | $7.59 | 48041 |
| 2023-10-31 | 7.94 | $7.76 | 48194 |
| 2023-10-30 | 7.96 | $7.77 | 26783 |
| 2023-10-27 | 7.98 | $7.76 | 28154 |
| 2023-10-26 | 8.00 | $7.82 | 62147 |
| 2023-10-25 | 8.02 | $7.85 | 26857 |
| 2023-10-24 | 8.04 | $7.86 | 64347 |
| 2023-10-23 | 8.06 | $7.80 | 38664 |
| 2023-10-20 | 8.08 | $7.88 | 10625 |
| 2023-10-19 | 8.11 | $7.90 | — |
| 2023-10-18 | 8.13 | $7.90 | 4863 |
| 2023-10-17 | 8.15 | $8.01 | — |
| 2023-10-16 | 8.17 | $8.01 | 231 |
| 2023-10-13 | 8.18 | $8.07 | 4859 |
| 2023-10-12 | 8.20 | $8.16 | — |
| 2023-10-11 | 8.20 | $8.16 | — |
| 2023-10-10 | 8.20 | $8.16 | 890 |
| 2023-10-09 | 8.21 | $8.17 | 125 |
| 2023-10-06 | 8.21 | $8.17 | 1065 |
| 2023-10-05 | 8.22 | $8.19 | — |
| 2023-10-04 | 8.22 | $8.19 | 8564 |
| 2023-10-03 | 8.22 | $8.20 | 11782 |
| 2023-10-02 | 8.22 | $8.20 | — |
| 2023-09-29 | 8.23 | $8.20 | 347 |
| 2023-09-28 | 8.23 | $8.21 | — |
| 2023-09-27 | 8.23 | $8.21 | 7496 |
| 2023-09-26 | 8.23 | $8.24 | 954 |
| 2023-09-25 | 8.23 | $8.24 | 4862 |
| 2023-09-22 | 8.23 | $8.25 | — |
| 2023-09-21 | 8.23 | $8.25 | — |
| 2023-09-20 | 8.23 | $8.25 | — |
| 2023-09-19 | 8.23 | $8.25 | — |
| 2023-09-18 | 8.22 | $8.25 | — |
| 2023-09-15 | 8.22 | $8.25 | 14439 |
| 2023-09-14 | 8.22 | $8.29 | — |
| 2023-09-13 | 8.21 | $8.29 | — |
| 2023-09-12 | 8.20 | $8.29 | 19118 |
| 2023-09-11 | 8.19 | $8.30 | 28269 |
| 2023-09-08 | 8.18 | $8.33 | — |
| 2023-09-07 | 8.16 | $8.33 | — |
| 2023-09-06 | 8.15 | $8.33 | — |
| 2023-09-05 | 8.13 | $8.33 | — |
| 2023-09-01 | 8.11 | $8.33 | — |
| 2023-08-31 | 8.08 | $8.33 | — |
| 2023-08-30 | 8.06 | $8.33 | 14892 |
| 2023-08-29 | 8.03 | $8.33 | — |
| 2023-08-28 | 8.00 | $8.33 | 12032 |
| 2023-08-25 | 7.96 | $8.41 | 31246 |
| 2023-08-24 | 7.91 | $8.12 | — |
| 2023-08-23 | 7.89 | $8.12 | — |
| 2023-08-22 | 7.87 | $8.12 | — |
| 2023-08-21 | 7.84 | $8.12 | — |
| 2023-08-18 | 7.81 | $8.12 | 6020 |
| 2023-08-17 | 7.78 | $8.16 | 33609 |
| 2023-08-16 | 7.74 | $8.12 | 6802 |
| 2023-08-15 | 7.70 | $8.16 | — |
| 2023-08-14 | 7.65 | $8.16 | — |
| 2023-08-11 | 7.60 | $8.16 | — |
| 2023-08-10 | 7.54 | $8.16 | 6405 |
| 2023-08-09 | 7.47 | $8.20 | — |
| 2023-08-08 | 7.39 | $8.20 | 8293 |
| 2023-08-07 | 7.31 | $7.98 | 17014 |
| 2023-08-04 | 7.24 | $7.98 | 1504 |
| 2023-08-03 | 7.16 | $7.98 | — |
| 2023-08-02 | 7.07 | $7.98 | — |
| 2023-08-01 | 6.98 | $7.98 | 116 |
| 2023-07-31 | 6.87 | $7.94 | 1983 |
| 2023-07-28 | 6.76 | $7.69 | 4556 |
| 2023-07-27 | 6.66 | $7.29 | 11705 |
| 2023-07-26 | 6.60 | $7.28 | — |
| 2023-07-25 | 6.53 | $7.28 | 4200 |
| 2023-07-24 | 6.45 | $7.09 | 17382 |
| 2023-07-21 | 6.38 | $6.57 | 109721 |
| 2023-07-20 | 6.36 | $6.87 | 347 |
| 2023-07-19 | 6.30 | $6.22 | 637 |
| 2023-07-18 | 6.31 | $6.87 | 12351 |
| 2023-07-17 | 6.25 | $6.55 | — |
| 2023-07-14 | 6.22 | $6.55 | 2431 |
| 2023-07-13 | 6.19 | $6.55 | 2546 |
| 2023-07-12 | 6.15 | $6.50 | 3820 |
| 2023-07-11 | 6.11 | $6.35 | 810 |
| 2023-07-10 | 6.09 | $6.27 | — |
| 2023-07-07 | 6.07 | $6.27 | 21753 |
| 2023-07-06 | 6.05 | $6.04 | 109073 |
| 2023-07-05 | 6.05 | $6.05 | 4159 |
| 2023-07-03 | 6.05 | $6.05 | 85601 |
| 2023-06-30 | 6.05 | $6.05 | 1190 |
| 2023-06-29 | 6.05 | $6.05 | — |
| 2023-06-28 | 6.05 | $6.05 | — |
| 2023-06-27 | 6.05 | $6.05 | 18878 |
| 2023-06-26 | 6.05 | $6.05 | — |
| 2023-06-23 | 6.05 | $6.05 | 3717 |
| 2023-06-22 | 6.05 | $6.00 | 810 |
| 2023-06-21 | 6.05 | $6.00 | 35686 |
| 2023-06-20 | 6.06 | $6.03 | 579 |
| 2023-06-16 | 6.06 | $6.05 | 116 |
| 2023-06-15 | 6.06 | $6.05 | — |
| 2023-06-14 | 6.07 | $6.05 | 5788 |
| 2023-06-13 | 6.07 | $6.09 | — |
| 2023-06-12 | 6.06 | $6.09 | 1281 |
| 2023-06-09 | 6.06 | $6.13 | 507 |
| 2023-06-08 | 6.05 | $6.06 | 4631 |
| 2023-06-07 | 6.05 | $6.05 | 39444 |
| 2023-06-06 | 6.05 | $6.05 | 47585 |
| 2023-06-05 | 6.05 | $6.02 | 4275 |
| 2023-06-02 | 6.06 | $6.02 | — |
| 2023-06-01 | 6.06 | $6.02 | 302 |
| 2023-05-31 | 6.07 | $6.02 | 1273 |
| 2023-05-30 | 6.07 | $6.04 | 1274 |
| 2023-05-26 | 6.08 | $6.04 | — |
| 2023-05-25 | 6.08 | $6.04 | — |
| 2023-05-24 | 6.08 | $6.04 | — |
| 2023-05-23 | 6.09 | $6.04 | 6235 |
| 2023-05-22 | 6.09 | $6.00 | 116 |
| 2023-05-19 | 6.10 | $6.09 | 37002 |
| 2023-05-18 | 6.10 | $6.44 | 277 |
| 2023-05-17 | 6.07 | $6.03 | 24838 |
| 2023-05-16 | 6.07 | $6.04 | — |
| 2023-05-15 | 6.08 | $6.04 | 1273 |
| 2023-05-12 | 6.08 | $5.96 | — |
| 2023-05-11 | 6.09 | $5.96 | 3820 |
| 2023-05-10 | 6.11 | $6.04 | 3836 |
| 2023-05-09 | 6.11 | $5.79 | 7838 |
| 2023-05-08 | 6.15 | $5.78 | 16435 |
| 2023-05-05 | 6.18 | $5.96 | 8898 |
| 2023-05-04 | 6.21 | $6.02 | 11944 |
| 2023-05-03 | 6.23 | $5.98 | 2324 |
| 2023-05-02 | 6.25 | $6.09 | 2431 |
| 2023-05-01 | 6.27 | $6.13 | 4065 |
| 2023-04-28 | 6.29 | $6.09 | 55515 |
| 2023-04-27 | 6.31 | $6.16 | 27293 |
| 2023-04-26 | 6.32 | $6.10 | 11113 |
| 2023-04-25 | 6.35 | $6.18 | 6134 |
| 2023-04-24 | 6.36 | $6.18 | 919 |
| 2023-04-21 | 6.38 | $6.18 | 342 |
| 2023-04-20 | 6.40 | $6.17 | 6383 |
| 2023-04-19 | 6.43 | $6.18 | 295 |
| 2023-04-18 | 6.45 | $6.16 | 823 |
| 2023-04-17 | 6.48 | $6.27 | 704 |
| 2023-04-14 | 6.51 | $6.27 | 3138 |
| 2023-04-13 | 6.53 | $6.26 | 21389 |
| 2023-04-12 | 6.56 | $6.27 | 4639 |
| 2023-04-11 | 6.59 | $6.27 | 4789 |
| 2023-04-10 | 6.62 | $6.50 | 694 |
| 2023-04-06 | 6.64 | $6.50 | 1099 |
| 2023-04-05 | 6.65 | $6.48 | — |
| 2023-04-04 | 6.67 | $6.48 | 1927 |
| 2023-04-03 | 6.69 | $6.30 | 40919 |
| 2023-03-31 | 6.73 | $6.38 | 9990 |
| 2023-03-30 | 6.77 | $6.50 | 26340 |
| 2023-03-29 | 6.80 | $6.50 | 4476 |
| 2023-03-28 | 6.83 | $6.48 | 6705 |
| 2023-03-27 | 6.87 | $6.48 | — |
| 2023-03-24 | 6.91 | $6.48 | 1775 |
| 2023-03-23 | 6.95 | $6.61 | 14507 |
| 2023-03-22 | 6.99 | $6.70 | 15433 |
| 2023-03-21 | 7.02 | $6.65 | 3441 |
| 2023-03-20 | 7.06 | $6.56 | 7478 |
| 2023-03-17 | 7.11 | $6.77 | 26509 |
| 2023-03-16 | 7.14 | $6.91 | 3303 |
| 2023-03-15 | 7.17 | $6.87 | 521 |
| 2023-03-14 | 7.20 | $6.91 | 12711 |
| 2023-03-13 | 7.23 | $6.90 | 5208 |
| 2023-03-10 | 7.26 | $7.20 | 402 |
| 2023-03-09 | 7.27 | $7.20 | 8531 |
| 2023-03-08 | 7.28 | $7.34 | — |
| 2023-03-07 | 7.27 | $7.34 | 1139 |
| 2023-03-06 | 7.26 | $7.39 | 1492 |
| 2023-03-03 | 7.25 | $7.34 | 540 |
| 2023-03-02 | 7.24 | $7.39 | — |
| 2023-03-01 | 7.23 | $7.39 | 3009 |
| 2023-02-28 | 7.21 | $7.43 | 549 |
| 2023-02-27 | 7.19 | $7.43 | 59235 |
| 2023-02-24 | 7.16 | $7.32 | 52372 |
| 2023-02-23 | 7.14 | $7.36 | 1050 |
| 2023-02-22 | 7.12 | $7.24 | 74127 |
| 2023-02-21 | 7.11 | $7.32 | 495 |
| 2023-02-17 | 7.09 | $7.30 | 3493 |
| 2023-02-16 | 7.06 | $7.32 | 1945 |
| 2023-02-15 | 7.04 | $7.30 | 5710 |
| 2023-02-14 | 7.01 | $7.32 | 2431 |
| 2023-02-13 | 6.98 | $7.28 | 14221 |
| 2023-02-10 | 6.94 | $7.28 | — |
| 2023-02-09 | 6.91 | $7.28 | 5332 |
| 2023-02-08 | 6.87 | $7.16 | — |
| 2023-02-07 | 6.84 | $7.16 | 5226 |
| 2023-02-06 | 6.80 | $6.99 | 16288 |
| 2023-02-03 | 6.78 | $6.99 | 9810 |
| 2023-02-02 | 6.76 | $6.95 | — |
| 2023-02-01 | 6.74 | $6.95 | 4867 |
| 2023-01-31 | 6.72 | $6.83 | — |
| 2023-01-30 | 6.71 | $6.83 | 3281 |
| 2023-01-27 | 6.70 | $6.70 | 3652 |
| 2023-01-26 | 6.70 | $6.63 | 1151 |
| 2023-01-25 | 6.70 | $6.66 | 729 |
| 2023-01-24 | 6.71 | $6.70 | 4075 |
| 2023-01-23 | 6.71 | $6.67 | — |
| 2023-01-20 | 6.71 | $6.67 | — |
| 2023-01-19 | 6.72 | $6.67 | 729 |
| 2023-01-18 | 6.72 | $6.67 | — |
| 2023-01-17 | 6.73 | $6.67 | 972 |
| 2023-01-13 | 6.74 | $6.67 | 2099 |
| 2023-01-12 | 6.74 | $6.66 | 1215 |
| 2023-01-11 | 6.75 | $6.65 | — |
| 2023-01-10 | 6.76 | $6.65 | — |
| 2023-01-09 | 6.77 | $6.65 | — |
| 2023-01-06 | 6.79 | $6.65 | 1258 |
| 2023-01-05 | 6.80 | $6.87 | 1458 |
| 2023-01-04 | 6.79 | $6.67 | — |
| 2023-01-03 | 6.81 | $6.67 | — |
| 2022-12-30 | 6.82 | $6.67 | 610 |
| 2022-12-29 | 6.84 | $6.90 | 5191 |
| 2022-12-28 | 6.83 | $6.90 | — |
| 2022-12-27 | 6.82 | $6.90 | — |
| 2022-12-23 | 6.81 | $6.90 | 266 |
| 2022-12-22 | 6.81 | $6.87 | 1411 |
| 2022-12-21 | 6.80 | $6.87 | — |
| 2022-12-20 | 6.79 | $6.87 | 1337 |
| 2022-12-19 | 6.78 | $6.87 | 279 |
| 2022-12-16 | 6.77 | $6.87 | 7778 |
| 2022-12-15 | 6.76 | $6.74 | 10331 |
| 2022-12-14 | 6.77 | $6.75 | 1180 |
| 2022-12-13 | 6.77 | $6.83 | 44098 |
| 2022-12-12 | 6.76 | $6.83 | — |
| 2022-12-09 | 6.75 | $6.83 | 8247 |
| 2022-12-08 | 6.75 | $6.87 | 10902 |
| 2022-12-07 | 6.73 | $6.83 | 1945 |
| 2022-12-06 | 6.72 | $6.79 | 84336 |
| 2022-12-05 | 6.72 | $6.80 | 10184 |
| 2022-12-02 | 6.71 | $6.91 | — |
| 2022-12-01 | 6.69 | $6.91 | 123 |
| 2022-11-30 | 6.66 | $6.87 | 14810 |
| 2022-11-29 | 6.64 | $6.83 | 1337 |
| 2022-11-28 | 6.62 | $6.76 | 2847 |
| 2022-11-25 | 6.60 | $6.79 | — |
| 2022-11-23 | 6.59 | $6.79 | 413 |
| 2022-11-22 | 6.56 | $6.79 | 364 |
| 2022-11-21 | 6.54 | $6.79 | 1914 |
| 2022-11-18 | 6.51 | $6.74 | 1215 |
| 2022-11-17 | 6.49 | $6.73 | 15467 |
| 2022-11-16 | 6.46 | $6.73 | 729 |
| 2022-11-15 | 6.44 | $6.67 | 1991 |
| 2022-11-14 | 6.41 | $6.58 | 62659 |
| 2022-11-11 | 6.39 | $6.50 | 3764 |
| 2022-11-10 | 6.38 | $6.29 | 35799 |
| 2022-11-09 | 6.39 | $6.25 | — |
| 2022-11-08 | 6.41 | $6.25 | 9967 |
| 2022-11-07 | 6.43 | $6.29 | 19392 |
| 2022-11-04 | 6.44 | $6.29 | 7166 |
| 2022-11-03 | 6.46 | $6.26 | 2553 |
| 2022-11-02 | 6.48 | $6.24 | 1215 |
| 2022-11-01 | 6.50 | $6.26 | 9116 |
| 2022-10-31 | 6.53 | $6.40 | 11525 |
| 2022-10-28 | 6.54 | $6.46 | 1835 |
| 2022-10-27 | 6.55 | $6.40 | 182 |
| 2022-10-26 | 6.56 | $6.37 | 121 |
| 2022-10-25 | 6.58 | $6.35 | 26007 |
| 2022-10-24 | 6.61 | $6.30 | 2065 |
| 2022-10-21 | 6.64 | $6.33 | 19033 |
| 2022-10-20 | 6.67 | $6.33 | 4023 |
| 2022-10-19 | 6.71 | $6.54 | 1142 |
| 2022-10-18 | 6.73 | $6.42 | 1309 |
| 2022-10-17 | 6.76 | $6.46 | — |
| 2022-10-14 | 6.79 | $6.46 | 2126 |
| 2022-10-13 | 6.82 | $6.50 | 486 |
| 2022-10-12 | 6.86 | $6.50 | 17310 |
| 2022-10-11 | 6.90 | $6.54 | — |
| 2022-10-10 | 6.93 | $6.54 | 1870 |
| 2022-10-07 | 6.98 | $6.58 | 4044 |
| 2022-10-06 | 7.02 | $6.67 | 2431 |
| 2022-10-05 | 7.05 | $6.72 | 1320 |
| 2022-10-04 | 7.09 | $6.79 | 1232 |
| 2022-10-03 | 7.12 | $6.95 | — |
| 2022-09-30 | 7.14 | $6.95 | 1610 |
| 2022-09-29 | 7.16 | $6.91 | 364 |
| 2022-09-28 | 7.19 | $6.99 | 729 |
| 2022-09-27 | 7.21 | $7.04 | 376 |
| 2022-09-26 | 7.22 | $7.11 | 1458 |
| 2022-09-23 | 7.23 | $7.16 | 121 |
| 2022-09-22 | 7.24 | $7.19 | — |
| 2022-09-21 | 7.25 | $7.19 | 6077 |
| 2022-09-20 | 7.25 | $7.19 | 4416 |
| 2022-09-19 | 7.26 | $7.20 | 1903 |
| 2022-09-16 | 7.27 | $7.20 | 1215 |
| 2022-09-15 | 7.27 | $7.23 | — |
| 2022-09-14 | 7.28 | $7.23 | 1215 |
| 2022-09-13 | 7.28 | $7.28 | 2431 |
| 2022-09-12 | 7.29 | $7.20 | 607 |
| 2022-09-09 | 7.29 | $7.20 | — |
| 2022-09-08 | 7.30 | $7.20 | — |
| 2022-09-07 | 7.31 | $7.20 | 3373 |
| 2022-09-06 | 7.33 | $7.20 | 1999 |
| 2022-09-02 | 7.34 | $7.28 | — |
| 2022-09-01 | 7.35 | $7.28 | 121 |
| 2022-08-31 | 7.35 | $7.20 | 1640 |
| 2022-08-30 | 7.37 | $7.20 | 911 |
| 2022-08-29 | 7.39 | $7.24 | 4390 |
| 2022-08-26 | 7.40 | $7.28 | — |
| 2022-08-25 | 7.42 | $7.28 | 3849 |
| 2022-08-24 | 7.43 | $7.35 | — |
| 2022-08-23 | 7.44 | $7.35 | 1093 |
| 2022-08-22 | 7.45 | $7.40 | 3026 |
| 2022-08-19 | 7.45 | $7.36 | — |
| 2022-08-18 | 7.46 | $7.36 | 274 |
| 2022-08-17 | 7.47 | $7.40 | — |
| 2022-08-16 | 7.48 | $7.40 | 376 |
| 2022-08-15 | 7.49 | $7.42 | 911 |
| 2022-08-12 | 7.50 | $7.45 | — |
| 2022-08-11 | 7.50 | $7.45 | — |
| 2022-08-10 | 7.51 | $7.45 | 3903 |
| 2022-08-09 | 7.51 | $7.49 | — |
| 2022-08-08 | 7.52 | $7.49 | 121 |
| 2022-08-05 | 7.52 | $7.50 | 851 |
| 2022-08-04 | 7.52 | $7.50 | 9269 |
| 2022-08-03 | 7.52 | $7.42 | 2612 |
| 2022-08-02 | 7.53 | $7.49 | — |
| 2022-08-01 | 7.54 | $7.49 | — |
| 2022-07-29 | 7.54 | $7.49 | 881 |
| 2022-07-28 | 7.55 | $7.49 | 4171 |
| 2022-07-27 | 7.56 | $7.49 | 243 |
| 2022-07-26 | 7.56 | $7.49 | 2483 |
| 2022-07-25 | 7.57 | $7.49 | 742 |
| 2022-07-22 | 7.58 | $7.52 | 1342 |
| 2022-07-21 | 7.59 | $7.52 | — |
| 2022-07-20 | 7.59 | $7.52 | — |
| 2022-07-19 | 7.60 | $7.52 | — |
| 2022-07-18 | 7.61 | $7.52 | 1818 |
| 2022-07-15 | 7.62 | $7.59 | 1324 |
| 2022-07-14 | 7.62 | $7.59 | — |
| 2022-07-13 | 7.63 | $7.59 | 851 |
| 2022-07-12 | 7.63 | $7.60 | — |
| 2022-07-11 | 7.63 | $7.60 | — |
| 2022-07-08 | 7.64 | $7.60 | — |
| 2022-07-07 | 7.64 | $7.60 | — |
| 2022-07-06 | 7.65 | $7.60 | — |
| 2022-07-05 | 7.65 | $7.60 | — |
| 2022-07-01 | 7.66 | $7.60 | — |
| 2022-06-30 | 7.66 | $7.60 | 1328 |
| 2022-06-29 | 7.67 | $7.60 | 2733 |
| 2022-06-28 | 7.67 | $7.60 | — |
| 2022-06-27 | 7.68 | $7.60 | — |
| 2022-06-24 | 7.69 | $7.60 | — |
| 2022-06-23 | 7.70 | $7.60 | — |
| 2022-06-22 | 7.71 | $7.60 | 729 |
| 2022-06-21 | 7.72 | $7.65 | — |
| 2022-06-17 | 7.73 | $7.65 | — |
| 2022-06-16 | 7.74 | $7.65 | — |
| 2022-06-15 | 7.75 | $7.65 | — |
| 2022-06-14 | 7.76 | $7.65 | 52692 |
| 2022-06-13 | 7.77 | $7.72 | 6217 |
| 2022-06-10 | 7.78 | $7.76 | 6198 |
| 2022-06-09 | 7.78 | $7.80 | — |
| 2022-06-08 | 7.77 | $7.80 | — |
| 2022-06-07 | 7.77 | $7.80 | 3050 |
| 2022-06-06 | 7.77 | $7.87 | — |
| 2022-06-03 | 7.76 | $7.87 | 151 |
| 2022-06-02 | 7.75 | $7.74 | 4053 |
| 2022-06-01 | 7.75 | $7.73 | — |
| 2022-05-31 | 7.75 | $7.73 | 15351 |
| 2022-05-27 | 7.75 | $7.74 | 121 |
| 2022-05-26 | 7.75 | $7.74 | — |
| 2022-05-25 | 7.75 | $7.74 | 576 |
| 2022-05-24 | 7.76 | $7.82 | — |
| 2022-05-23 | 7.75 | $7.82 | 4984 |
| 2022-05-20 | 7.74 | $7.82 | — |
| 2022-05-19 | 7.73 | $7.82 | 486 |
| 2022-05-18 | 7.72 | $7.82 | 121 |
| 2022-05-17 | 7.71 | $7.45 | 3069 |
| 2022-05-16 | 7.74 | $7.40 | 1582 |
| 2022-05-13 | 7.78 | $7.40 | 38576 |
| 2022-05-12 | 7.82 | $7.40 | 243 |
| 2022-05-11 | 7.86 | $7.40 | 9202 |
| 2022-05-10 | 7.91 | $7.40 | 4132 |
| 2022-05-09 | 7.96 | $7.61 | 1159 |
| 2022-05-06 | 8.00 | $7.82 | — |
| 2022-05-05 | 8.02 | $7.82 | — |
| 2022-05-04 | 8.04 | $7.82 | 7046 |
| 2022-05-03 | 8.06 | $7.82 | — |
| 2022-05-02 | 8.09 | $7.82 | 914 |
| 2022-04-29 | 8.12 | $7.82 | 152 |
| 2022-04-28 | 8.15 | $7.82 | — |
| 2022-04-27 | 8.18 | $7.82 | 3191 |
| 2022-04-26 | 8.22 | $8.19 | — |
| 2022-04-25 | 8.22 | $8.19 | — |
| 2022-04-22 | 8.22 | $8.19 | 3923 |
| 2022-04-21 | 8.23 | $7.94 | 10298 |
| 2022-04-20 | 8.26 | $7.89 | 15357 |
| 2022-04-19 | 8.30 | $8.23 | 452 |
| 2022-04-18 | 8.30 | $8.23 | 24548 |
| 2022-04-14 | 8.31 | $8.14 | — |
| 2022-04-13 | 8.33 | $8.14 | — |
| 2022-04-12 | 8.35 | $8.14 | — |
| 2022-04-11 | 8.37 | $8.14 | 2955 |
| 2022-04-08 | 8.40 | $8.14 | 9097 |
| 2022-04-07 | 8.42 | $8.27 | 4250 |
| 2022-04-06 | 8.44 | $8.30 | 972 |
| 2022-04-05 | 8.46 | $8.32 | 357 |
| 2022-04-04 | 8.47 | $8.32 | 980 |
| 2022-04-01 | 8.49 | $8.39 | — |
| 2022-03-31 | 8.50 | $8.39 | 121 |
| 2022-03-30 | 8.51 | $8.30 | 160 |
| 2022-03-29 | 8.53 | $8.39 | 2586 |
| 2022-03-28 | 8.54 | $8.43 | 536 |
| 2022-03-25 | 8.55 | $8.43 | 6255 |
| 2022-03-24 | 8.57 | $8.39 | 7560 |
| 2022-03-23 | 8.59 | $8.39 | 4278 |
| 2022-03-22 | 8.61 | $8.48 | — |
| 2022-03-21 | 8.62 | $8.48 | 364 |
| 2022-03-18 | 8.64 | $8.55 | — |
| 2022-03-17 | 8.64 | $8.55 | 243 |
| 2022-03-16 | 8.65 | $8.72 | — |
| 2022-03-15 | 8.65 | $8.72 | — |
| 2022-03-14 | 8.64 | $8.72 | — |
| 2022-03-11 | 8.63 | $8.72 | 68311 |
| 2022-03-10 | 8.62 | $8.64 | — |
| 2022-03-09 | 8.62 | $8.64 | — |
| 2022-03-08 | 8.62 | $8.68 | 1337 |
| 2022-03-07 | 8.61 | $8.80 | — |
| 2022-03-04 | 8.59 | $8.80 | — |
| 2022-03-03 | 8.57 | $8.80 | 382 |
| 2022-03-02 | 8.55 | $8.80 | 127 |
| 2022-03-01 | 8.52 | $8.85 | — |
| 2022-02-28 | 8.49 | $8.85 | 4867 |
| 2022-02-25 | 8.45 | $8.52 | — |
| 2022-02-24 | 8.44 | $8.52 | 2999 |
| 2022-02-23 | 8.43 | $8.50 | 11285 |
| 2022-02-22 | 8.42 | $8.50 | 21679 |
| 2022-02-18 | 8.42 | $8.47 | 440 |
| 2022-02-17 | 8.41 | $8.52 | 1531 |
| 2022-02-16 | 8.40 | $8.50 | — |
| 2022-02-15 | 8.39 | $8.50 | 22275 |
| 2022-02-14 | 8.38 | $8.47 | — |
| 2022-02-11 | 8.37 | $8.47 | 1436 |
| 2022-02-10 | 8.36 | $8.43 | 1785 |
| 2022-02-09 | 8.35 | $8.48 | — |
| 2022-02-08 | 8.33 | $8.48 | 4375 |
| 2022-02-07 | 8.32 | $8.47 | — |
| 2022-02-04 | 8.30 | $8.47 | 2095 |
| 2022-02-03 | 8.28 | $8.40 | 4328 |
| 2022-02-02 | 8.27 | $8.42 | 38640 |
| 2022-02-01 | 8.26 | $8.30 | 17868 |
| 2022-01-31 | 8.25 | $8.26 | 8550 |
| 2022-01-28 | 8.25 | $8.38 | 1276 |
| 2022-01-27 | 8.24 | $8.27 | — |
| 2022-01-26 | 8.23 | $8.27 | 893 |
| 2022-01-25 | 8.23 | $8.27 | 127 |
| 2022-01-24 | 8.23 | $8.27 | 443 |
| 2022-01-21 | 8.22 | $8.37 | — |
| 2022-01-20 | 8.20 | $8.37 | 4142 |
| 2022-01-19 | 8.19 | $8.29 | — |
| 2022-01-18 | 8.18 | $8.29 | — |
| 2022-01-14 | 8.16 | $8.29 | — |
| 2022-01-13 | 8.15 | $8.29 | — |
| 2022-01-12 | 8.14 | $8.29 | — |
| 2022-01-11 | 8.12 | $8.29 | — |
| 2022-01-10 | 8.10 | $8.29 | 1116 |
| 2022-01-07 | 8.08 | $8.26 | 4389 |
| 2022-01-06 | 8.06 | $8.25 | 2442 |
| 2022-01-05 | 8.05 | $8.10 | 893 |
| 2022-01-04 | 8.04 | $8.20 | 4847 |
| 2022-01-03 | 8.02 | $7.99 | 7097 |
| 2021-12-31 | 8.03 | $8.03 | 216 |
| 2021-12-30 | 8.03 | $7.98 | 1660 |
| 2021-12-29 | 8.03 | $8.07 | — |
| 2021-12-28 | 8.03 | $8.07 | 1306 |
| 2021-12-27 | 8.02 | $7.93 | 637 |
| 2021-12-23 | 8.03 | $8.02 | 701 |
| 2021-12-22 | 8.03 | $7.99 | — |
| 2021-12-21 | 8.04 | $7.99 | 3820 |
| 2021-12-20 | 8.04 | $7.92 | 513 |
| 2021-12-17 | 8.05 | $8.03 | 5429 |
| 2021-12-16 | 8.06 | $8.01 | — |
| 2021-12-15 | 8.06 | $8.01 | 376 |
| 2021-12-14 | 8.07 | $7.99 | 6381 |
| 2021-12-13 | 8.08 | $8.07 | — |
| 2021-12-10 | 8.08 | $8.07 | 51325 |
| 2021-12-09 | 8.08 | $7.98 | 3190 |
| 2021-12-08 | 8.09 | $8.07 | — |
| 2021-12-07 | 8.09 | $8.07 | — |
| 2021-12-06 | 8.09 | $8.07 | 154 |
| 2021-12-03 | 8.09 | $7.96 | 1531 |
| 2021-12-02 | 8.11 | $7.99 | — |
| 2021-12-01 | 8.12 | $7.99 | 82341 |
| 2021-11-30 | 8.13 | $8.07 | 1956 |
| 2021-11-29 | 8.14 | $8.12 | 383 |
| 2021-11-26 | 8.14 | $8.07 | 127 |
| 2021-11-24 | 8.15 | $8.10 | — |
| 2021-11-23 | 8.16 | $8.10 | 664 |
| 2021-11-22 | 8.16 | $8.07 | 66897 |
| 2021-11-19 | 8.17 | $8.07 | 637 |
| 2021-11-18 | 8.18 | $8.17 | 49544 |
| 2021-11-17 | 8.18 | $8.15 | — |
| 2021-11-16 | 8.19 | $8.15 | — |
| 2021-11-15 | 8.19 | $8.15 | 5549 |
| 2021-11-12 | 8.20 | $8.18 | 255 |
| 2021-11-11 | 8.20 | $8.15 | 127 |
| 2021-11-10 | 8.20 | $8.19 | 318 |
| 2021-11-09 | 8.21 | $8.10 | 73178 |
| 2021-11-08 | 8.22 | $8.19 | 4786 |
| 2021-11-05 | 8.22 | $8.10 | 41415 |
| 2021-11-04 | 8.23 | $8.12 | — |
| 2021-11-03 | 8.24 | $8.12 | 1659 |
| 2021-11-02 | 8.26 | $8.12 | — |
| 2021-11-01 | 8.27 | $8.12 | 484 |
| 2021-10-29 | 8.29 | $8.10 | — |
| 2021-10-28 | 8.31 | $8.10 | 637 |
| 2021-10-27 | 8.33 | $8.07 | 14070 |
| 2021-10-26 | 8.36 | $8.12 | 637 |
| 2021-10-25 | 8.38 | $8.15 | 1276 |
| 2021-10-22 | 8.40 | $8.27 | 6409 |
| 2021-10-21 | 8.42 | $8.27 | — |
| 2021-10-20 | 8.43 | $8.27 | 146 |
| 2021-10-19 | 8.45 | $8.27 | 3593 |
| 2021-10-18 | 8.47 | $8.34 | — |
| 2021-10-15 | 8.48 | $8.34 | 382 |
| 2021-10-14 | 8.50 | $8.38 | 510 |
| 2021-10-13 | 8.51 | $8.38 | 3860 |
| 2021-10-12 | 8.53 | $8.38 | 1626 |
| 2021-10-11 | 8.54 | $8.42 | — |
| 2021-10-08 | 8.55 | $8.42 | — |
| 2021-10-07 | 8.57 | $8.42 | 5799 |
| 2021-10-06 | 8.58 | $8.50 | — |
| 2021-10-05 | 8.59 | $8.50 | 693 |
| 2021-10-04 | 8.60 | $8.54 | — |
| 2021-10-01 | 8.61 | $8.54 | 318 |
| 2021-09-30 | 8.62 | $8.58 | 1181 |
| 2021-09-29 | 8.62 | $8.58 | 478 |
| 2021-09-28 | 8.62 | $8.58 | 2680 |
| 2021-09-27 | 8.63 | $8.62 | — |
| 2021-09-24 | 8.63 | $8.62 | — |
| 2021-09-23 | 8.63 | $8.62 | 200 |
| 2021-09-22 | 8.63 | $8.58 | — |
| 2021-09-21 | 8.64 | $8.58 | — |
| 2021-09-20 | 8.64 | $8.58 | 637 |
| 2021-09-17 | 8.65 | $8.58 | 1596 |
| 2021-09-16 | 8.66 | $8.70 | 181 |
| 2021-09-15 | 8.65 | $8.70 | — |
| 2021-09-14 | 8.65 | $8.70 | — |
| 2021-09-13 | 8.64 | $8.70 | — |
| 2021-09-10 | 8.64 | $8.70 | — |
| 2021-09-09 | 8.63 | $8.70 | — |
| 2021-09-08 | 8.62 | $8.70 | — |
| 2021-09-07 | 8.61 | $8.70 | 520 |
| 2021-09-03 | 8.60 | $8.70 | 32034 |
| 2021-09-02 | 8.59 | $8.62 | 1328 |
| 2021-09-01 | 8.59 | $8.62 | 1713 |
| 2021-08-31 | 8.59 | $8.55 | 957 |
| 2021-08-30 | 8.59 | $8.61 | 29970 |
| 2021-08-27 | 8.59 | $8.58 | 1277 |
| 2021-08-26 | 8.59 | $8.50 | 1914 |
| 2021-08-25 | 8.60 | $8.58 | 1672 |
| 2021-08-24 | 8.60 | $8.60 | 1429 |
| 2021-08-23 | 8.60 | $8.58 | 131348 |
| 2021-08-20 | 8.60 | $8.50 | — |
| 2021-08-19 | 8.62 | $8.50 | — |
| 2021-08-18 | 8.63 | $8.50 | 2136 |
| 2021-08-17 | 8.64 | $8.54 | 2148 |
| 2021-08-16 | 8.65 | $8.62 | 1350 |
| 2021-08-13 | 8.66 | $8.67 | — |
| 2021-08-12 | 8.65 | $8.67 | 4710 |
| 2021-08-11 | 8.65 | $8.67 | 1346 |
| 2021-08-10 | 8.65 | $8.69 | 720 |
| 2021-08-09 | 8.65 | $8.69 | 5409 |
| 2021-08-06 | 8.64 | $8.55 | 6381 |
| 2021-08-05 | 8.65 | $8.69 | — |
| 2021-08-04 | 8.65 | $8.69 | 3241 |
| 2021-08-03 | 8.64 | $8.62 | 12902 |
| 2021-08-02 | 8.64 | $8.62 | 4172 |
| 2021-07-30 | 8.65 | $8.62 | 7413 |
| 2021-07-29 | 8.65 | $8.62 | 2680 |
| 2021-07-28 | 8.65 | $8.70 | 8963 |
| 2021-07-27 | 8.65 | $8.66 | 453 |
| 2021-07-26 | 8.65 | $8.62 | 12966 |
| 2021-07-23 | 8.65 | $8.56 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.06
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.00
Average
9.17
Maximum
18.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.06 | $17.97 | 83800 |
| 2026-07-17 | 18.06 | $18.30 | 136900 |
| 2026-07-16 | 18.04 | $18.62 | 227513 |
| 2026-07-15 | 17.97 | $18.30 | 157000 |
| 2026-07-14 | 17.94 | $18.18 | 164100 |
| 2026-07-13 | 17.92 | $18.18 | 177200 |
| 2026-07-10 | 17.90 | $18.17 | 289100 |
| 2026-07-09 | 17.88 | $17.97 | 144700 |
| 2026-07-08 | 17.87 | $17.61 | 115000 |
| 2026-07-07 | 17.90 | $17.70 | 105900 |
| 2026-07-06 | 17.91 | $17.80 | 146040 |
| 2026-07-02 | 17.92 | $17.82 | 129924 |
| 2026-07-01 | 17.92 | $18.00 | 248400 |
| 2026-06-30 | 17.89 | $17.94 | 248400 |
| 2026-06-29 | 17.87 | $17.67 | 287404 |
| 2026-06-26 | 17.88 | $17.72 | 2.2M |
| 2026-06-25 | 17.87 | $17.94 | 111100 |
| 2026-06-24 | 17.84 | $17.93 | 207400 |
| 2026-06-23 | 17.81 | $18.00 | 266514 |
| 2026-06-22 | 17.77 | $17.83 | 487000 |
| 2026-06-18 | 17.74 | $18.40 | 1.4M |
| 2026-06-17 | 17.66 | $18.16 | 363539 |
| 2026-06-16 | 17.59 | $18.21 | 367400 |
| 2026-06-15 | 17.52 | $18.03 | 189720 |
| 2026-06-12 | 17.47 | $18.10 | 157200 |
| 2026-06-11 | 17.40 | $17.87 | 172000 |
| 2026-06-10 | 17.36 | $17.83 | 176519 |
| 2026-06-09 | 17.32 | $17.61 | 138321 |
| 2026-06-08 | 17.30 | $17.44 | 159500 |
| 2026-06-05 | 17.30 | $17.25 | 104100 |
| 2026-06-04 | 17.32 | $17.10 | 65705 |
| 2026-06-03 | 17.36 | $17.05 | 169700 |
| 2026-06-02 | 17.40 | $17.13 | 65200 |
| 2026-06-01 | 17.43 | $17.13 | 54800 |
| 2026-05-29 | 17.47 | $17.20 | 136034 |
| 2026-05-28 | 17.49 | $17.20 | 58400 |
| 2026-05-27 | 17.51 | $17.20 | 86748 |
| 2026-05-26 | 17.52 | $17.29 | 131349 |
| 2026-05-22 | 17.51 | $17.43 | 54500 |
| 2026-05-21 | 17.49 | $17.47 | 65600 |
| 2026-05-20 | 17.45 | $17.51 | 29100 |
| 2026-05-19 | 17.40 | $17.55 | 51000 |
| 2026-05-18 | 17.33 | $17.68 | 27400 |
| 2026-05-15 | 17.24 | $17.69 | 36400 |
| 2026-05-14 | 17.14 | $17.79 | 38500 |
| 2026-05-13 | 17.02 | $17.74 | 40500 |
| 2026-05-12 | 16.89 | $17.80 | 50927 |
| 2026-05-11 | 16.74 | $17.85 | 116102 |
| 2026-05-08 | 16.58 | $17.76 | 55600 |
| 2026-05-07 | 16.41 | $17.72 | 60013 |
| 2026-05-06 | 16.24 | $17.45 | 66700 |
| 2026-05-05 | 16.08 | $17.14 | 85034 |
| 2026-05-04 | 15.95 | $17.04 | 54200 |
| 2026-05-01 | 15.82 | $17.04 | 51601 |
| 2026-04-30 | 15.68 | $16.64 | 35011 |
| 2026-04-29 | 15.58 | $15.93 | 27506 |
| 2026-04-28 | 15.54 | $15.85 | 16300 |
| 2026-04-27 | 15.51 | $15.82 | 21000 |
| 2026-04-24 | 15.49 | $15.50 | 27335 |
| 2026-04-23 | 15.49 | $15.75 | 25500 |
| 2026-04-22 | 15.48 | $15.95 | 22211 |
| 2026-04-21 | 15.43 | $15.16 | 1900 |
| 2026-04-20 | 15.46 | $15.25 | 2500 |
| 2026-04-17 | 15.47 | $15.35 | 7013 |
| 2026-04-16 | 15.47 | $15.30 | 13414 |
| 2026-04-15 | 15.46 | $15.30 | 99 |
| 2026-04-14 | 15.45 | $15.30 | 1618 |
| 2026-04-13 | 15.44 | $15.30 | 800 |
| 2026-04-10 | 15.42 | $15.47 | 1100 |
| 2026-04-09 | 15.38 | $15.47 | 8600 |
| 2026-04-08 | 15.33 | $15.55 | 8713 |
| 2026-04-07 | 15.26 | $15.59 | 2444 |
| 2026-04-06 | 15.18 | $15.70 | 8311 |
| 2026-04-02 | 15.09 | $15.70 | 4600 |
| 2026-04-01 | 14.98 | $15.75 | 20300 |
| 2026-03-31 | 14.87 | $15.89 | 4230 |
| 2026-03-30 | 14.73 | $15.90 | 1100 |
| 2026-03-27 | 14.58 | $15.90 | 1320 |
| 2026-03-26 | 14.42 | $15.85 | 12600 |
| 2026-03-25 | 14.26 | $15.85 | 40200 |
| 2026-03-24 | 14.08 | $14.15 | 6015 |
| 2026-03-23 | 14.07 | $14.15 | 4125 |
| 2026-03-20 | 14.06 | $14.14 | 100 |
| 2026-03-19 | 14.05 | $14.14 | 200 |
| 2026-03-18 | 14.04 | $14.14 | 500 |
| 2026-03-17 | 14.03 | $14.15 | 1102 |
| 2026-03-16 | 14.01 | $14.09 | 4 |
| 2026-03-13 | 14.00 | $14.09 | 1700 |
| 2026-03-12 | 13.99 | $14.09 | 402 |
| 2026-03-11 | 13.98 | $14.09 | 1605 |
| 2026-03-10 | 13.97 | $13.90 | 25400 |
| 2026-03-09 | 13.97 | $13.90 | 243 |
| 2026-03-06 | 13.98 | $14.00 | 37 |
| 2026-03-05 | 13.97 | $14.00 | 9317 |
| 2026-03-04 | 13.95 | $14.00 | 5510 |
| 2026-03-03 | 13.94 | $13.95 | 600 |
| 2026-03-02 | 13.92 | $13.99 | 14500 |
| 2026-02-27 | 13.90 | $14.15 | 8000 |
| 2026-02-26 | 13.86 | $13.94 | 211 |
| 2026-02-25 | 13.83 | $13.94 | 1100 |
| 2026-02-24 | 13.80 | $13.94 | 1785 |
| 2026-02-23 | 13.77 | $13.95 | 17967 |
| 2026-02-20 | 13.73 | $13.94 | 145 |
| 2026-02-19 | 13.70 | $14.00 | 7626 |
| 2026-02-18 | 13.66 | $14.00 | 7140 |
| 2026-02-17 | 13.61 | $14.00 | 946 |
| 2026-02-13 | 13.56 | $14.00 | 109 |
| 2026-02-12 | 13.51 | $13.90 | 721 |
| 2026-02-11 | 13.47 | $13.89 | 2610 |
| 2026-02-10 | 13.43 | $13.65 | 6851 |
| 2026-02-09 | 13.40 | $13.66 | — |
| 2026-02-06 | 13.38 | $13.66 | 5372 |
| 2026-02-05 | 13.35 | $13.56 | 1260 |
| 2026-02-04 | 13.34 | $13.34 | 12176 |
| 2026-02-03 | 13.34 | $13.30 | 2399 |
| 2026-02-02 | 13.35 | $13.26 | 427 |
| 2026-01-30 | 13.36 | $12.95 | 630 |
| 2026-01-29 | 13.41 | $12.98 | 2130 |
| 2026-01-28 | 13.45 | $12.93 | 4513 |
| 2026-01-27 | 13.50 | $13.59 | 1100 |
| 2026-01-26 | 13.49 | $13.59 | 1 |
| 2026-01-23 | 13.47 | $13.59 | 424 |
| 2026-01-22 | 13.46 | $13.60 | 130 |
| 2026-01-21 | 13.44 | $13.57 | 2633 |
| 2026-01-20 | 13.42 | $13.50 | 728 |
| 2026-01-16 | 13.42 | $13.50 | 9100 |
| 2026-01-15 | 13.41 | $13.48 | 6900 |
| 2026-01-14 | 13.40 | $13.42 | 2413 |
| 2026-01-13 | 13.40 | $13.42 | 300 |
| 2026-01-12 | 13.40 | $13.42 | 26938 |
| 2026-01-09 | 13.40 | $13.40 | 1700 |
| 2026-01-08 | 13.40 | $13.40 | 14612 |
| 2026-01-07 | 13.40 | $13.37 | 1900 |
| 2026-01-06 | 13.41 | $13.39 | 3125 |
| 2026-01-05 | 13.41 | $13.40 | 5800 |
| 2026-01-02 | 13.42 | $13.36 | 600 |
| 2025-12-31 | 13.42 | $13.36 | 1714 |
| 2025-12-30 | 13.43 | $13.38 | 3900 |
| 2025-12-29 | 13.44 | $13.35 | 10514 |
| 2025-12-26 | 13.45 | $13.41 | 2935 |
| 2025-12-24 | 13.44 | $13.44 | 5137 |
| 2025-12-23 | 13.43 | $13.43 | 20620 |
| 2025-12-22 | 13.42 | $13.46 | 7700 |
| 2025-12-19 | 13.41 | $13.46 | 7700 |
| 2025-12-18 | 13.39 | $13.45 | 5603 |
| 2025-12-17 | 13.36 | $13.46 | 6147 |
| 2025-12-16 | 13.34 | $13.46 | 45000 |
| 2025-12-15 | 13.30 | $13.46 | 2221 |
| 2025-12-12 | 13.27 | $13.46 | — |
| 2025-12-11 | 13.23 | $13.46 | 3200 |
| 2025-12-10 | 13.18 | $13.45 | 50545 |
| 2025-12-09 | 13.13 | $13.45 | 47400 |
| 2025-12-08 | 13.08 | $13.45 | 403 |
| 2025-12-05 | 13.02 | $13.46 | 7550 |
| 2025-12-04 | 12.95 | $13.46 | 20805 |
| 2025-12-03 | 12.88 | $13.45 | 825 |
| 2025-12-02 | 12.81 | $13.47 | 2832 |
| 2025-12-01 | 12.73 | $13.47 | 11600 |
| 2025-11-28 | 12.64 | $12.75 | 564 |
| 2025-11-26 | 12.63 | $12.75 | 1470 |
| 2025-11-25 | 12.61 | $12.75 | — |
| 2025-11-24 | 12.59 | $12.75 | 1470 |
| 2025-11-21 | 12.57 | $12.75 | 1575 |
| 2025-11-20 | 12.54 | $12.84 | 3174 |
| 2025-11-19 | 12.51 | $12.59 | 91 |
| 2025-11-18 | 12.49 | $12.59 | 22099 |
| 2025-11-17 | 12.48 | $12.60 | 21210 |
| 2025-11-14 | 12.46 | $12.55 | 1084 |
| 2025-11-13 | 12.45 | $12.43 | 6629 |
| 2025-11-12 | 12.45 | $12.62 | 147 |
| 2025-11-11 | 12.43 | $12.43 | 3570 |
| 2025-11-10 | 12.43 | $12.45 | 32550 |
| 2025-11-07 | 12.43 | $12.45 | 3098 |
| 2025-11-06 | 12.42 | $12.45 | 4942 |
| 2025-11-05 | 12.41 | $12.46 | 11988 |
| 2025-11-04 | 12.40 | $12.43 | 40349 |
| 2025-11-03 | 12.39 | $12.49 | 1386 |
| 2025-10-31 | 12.37 | $12.50 | 2468 |
| 2025-10-30 | 12.35 | $12.52 | 4308 |
| 2025-10-29 | 12.32 | $12.37 | 420 |
| 2025-10-28 | 12.31 | $12.38 | 3080 |
| 2025-10-27 | 12.30 | $12.38 | — |
| 2025-10-24 | 12.28 | $12.38 | — |
| 2025-10-23 | 12.26 | $12.38 | 631 |
| 2025-10-22 | 12.25 | $12.36 | 735 |
| 2025-10-21 | 12.23 | $12.36 | 8215 |
| 2025-10-20 | 12.21 | $12.36 | 1051 |
| 2025-10-17 | 12.19 | $12.36 | — |
| 2025-10-16 | 12.17 | $12.36 | 658 |
| 2025-10-15 | 12.14 | $12.36 | 11 |
| 2025-10-14 | 12.12 | $12.36 | 7875 |
| 2025-10-13 | 12.08 | $12.13 | 232 |
| 2025-10-10 | 12.07 | $12.00 | 3990 |
| 2025-10-09 | 12.07 | $12.10 | 10080 |
| 2025-10-08 | 12.06 | $12.13 | 1050 |
| 2025-10-07 | 12.04 | $12.12 | 2754 |
| 2025-10-06 | 12.01 | $12.11 | 1785 |
| 2025-10-03 | 11.99 | $12.09 | 18690 |
| 2025-10-02 | 11.97 | $12.11 | — |
| 2025-10-01 | 11.94 | $12.11 | 735 |
| 2025-09-30 | 11.90 | $12.11 | — |
| 2025-09-29 | 11.87 | $12.11 | 420 |
| 2025-09-26 | 11.83 | $12.11 | 11174 |
| 2025-09-25 | 11.79 | $12.11 | 2239 |
| 2025-09-24 | 11.74 | $12.10 | 1050 |
| 2025-09-23 | 11.70 | $12.10 | 1575 |
| 2025-09-22 | 11.65 | $11.90 | 3990 |
| 2025-09-19 | 11.61 | $11.90 | 630 |
| 2025-09-18 | 11.58 | $11.86 | 1260 |
| 2025-09-17 | 11.54 | $11.86 | 1575 |
| 2025-09-16 | 11.50 | $11.56 | — |
| 2025-09-15 | 11.49 | $11.56 | 840 |
| 2025-09-12 | 11.47 | $11.55 | 735 |
| 2025-09-11 | 11.45 | $11.55 | 1050 |
| 2025-09-10 | 11.43 | $11.50 | 420 |
| 2025-09-09 | 11.42 | $11.50 | 5 |
| 2025-09-08 | 11.40 | $11.50 | — |
| 2025-09-05 | 11.37 | $11.50 | 1576 |
| 2025-09-04 | 11.34 | $11.43 | 19232 |
| 2025-09-03 | 11.31 | $11.50 | 45173 |
| 2025-09-02 | 11.28 | $11.50 | 542 |
| 2025-08-29 | 11.24 | $11.48 | 1500 |
| 2025-08-28 | 11.19 | $11.51 | 45150 |
| 2025-08-27 | 11.14 | $11.52 | 1050 |
| 2025-08-26 | 11.08 | $11.50 | 630 |
| 2025-08-25 | 11.02 | $11.43 | — |
| 2025-08-22 | 10.96 | $11.43 | 1680 |
| 2025-08-21 | 10.89 | $11.14 | 7035 |
| 2025-08-20 | 10.84 | $11.14 | 420 |
| 2025-08-19 | 10.79 | $11.14 | 1365 |
| 2025-08-18 | 10.74 | $10.96 | 4201 |
| 2025-08-15 | 10.69 | $10.99 | 7805 |
| 2025-08-14 | 10.64 | $10.99 | 11340 |
| 2025-08-13 | 10.58 | $11.04 | 3069 |
| 2025-08-12 | 10.51 | $11.15 | 1999 |
| 2025-08-11 | 10.42 | $10.70 | 48300 |
| 2025-08-08 | 10.37 | $10.64 | 21873 |
| 2025-08-07 | 10.32 | $10.66 | 5171 |
| 2025-08-06 | 10.27 | $10.64 | 1785 |
| 2025-08-05 | 10.21 | $10.67 | 5252 |
| 2025-08-04 | 10.14 | $10.56 | 68152 |
| 2025-08-01 | 10.08 | $10.39 | 11260 |
| 2025-07-31 | 10.03 | $10.61 | 40635 |
| 2025-07-30 | 9.95 | $10.61 | 15255 |
| 2025-07-29 | 9.87 | $10.09 | 1785 |
| 2025-07-28 | 9.84 | $10.10 | 8839 |
| 2025-07-25 | 9.79 | $10.05 | 11550 |
| 2025-07-24 | 9.75 | $10.05 | 14193 |
| 2025-07-23 | 9.71 | $10.00 | 25305 |
| 2025-07-22 | 9.67 | $10.00 | 33634 |
| 2025-07-21 | 9.63 | $9.83 | 63105 |
| 2025-07-18 | 9.60 | $9.76 | 25935 |
| 2025-07-17 | 9.57 | $9.71 | 45570 |
| 2025-07-16 | 9.55 | $9.71 | 49772 |
| 2025-07-15 | 9.52 | $9.71 | 10920 |
| 2025-07-14 | 9.50 | $9.71 | 10920 |
| 2025-07-11 | 9.47 | $9.71 | 25095 |
| 2025-07-10 | 9.44 | $9.71 | 7140 |
| 2025-07-09 | 9.41 | $9.56 | 19362 |
| 2025-07-08 | 9.39 | $9.52 | 1575 |
| 2025-07-07 | 9.38 | $9.48 | 3054 |
| 2025-07-03 | 9.37 | $9.47 | — |
| 2025-07-02 | 9.36 | $9.47 | 8311 |
| 2025-07-01 | 9.35 | $9.34 | 46200 |
| 2025-06-30 | 9.36 | $9.28 | 19127 |
| 2025-06-27 | 9.37 | $9.33 | 13230 |
| 2025-06-26 | 9.37 | $9.34 | 9765 |
| 2025-06-25 | 9.38 | $9.34 | 3360 |
| 2025-06-24 | 9.39 | $9.34 | 16527 |
| 2025-06-23 | 9.39 | $9.33 | — |
| 2025-06-20 | 9.40 | $9.33 | 12 |
| 2025-06-18 | 9.41 | $9.33 | — |
| 2025-06-17 | 9.42 | $9.33 | 13787 |
| 2025-06-16 | 9.43 | $9.38 | 20580 |
| 2025-06-13 | 9.44 | $9.47 | 210 |
| 2025-06-12 | 9.43 | $9.46 | — |
| 2025-06-11 | 9.43 | $9.46 | 735 |
| 2025-06-10 | 9.43 | $9.32 | 20160 |
| 2025-06-09 | 9.44 | $9.42 | — |
| 2025-06-06 | 9.44 | $9.42 | 105 |
| 2025-06-05 | 9.44 | $9.42 | — |
| 2025-06-04 | 9.44 | $9.42 | 18611 |
| 2025-06-03 | 9.44 | $9.46 | — |
| 2025-06-02 | 9.43 | $9.46 | 10096 |
| 2025-05-30 | 9.43 | $9.47 | 422 |
| 2025-05-29 | 9.42 | $9.47 | — |
| 2025-05-28 | 9.41 | $9.38 | 964 |
| 2025-05-27 | 9.41 | $9.47 | 105 |
| 2025-05-23 | 9.40 | $9.47 | — |
| 2025-05-22 | 9.39 | $9.47 | 105 |
| 2025-05-21 | 9.38 | $9.47 | 2625 |
| 2025-05-20 | 9.37 | $9.47 | 7455 |
| 2025-05-19 | 9.36 | $9.45 | 1575 |
| 2025-05-16 | 9.35 | $9.43 | 35175 |
| 2025-05-15 | 9.34 | $9.38 | 4725 |
| 2025-05-14 | 9.34 | $9.32 | 4112 |
| 2025-05-13 | 9.34 | $9.33 | 9030 |
| 2025-05-12 | 9.35 | $9.37 | 945 |
| 2025-05-09 | 9.35 | $9.38 | 58800 |
| 2025-05-08 | 9.35 | $9.38 | 8610 |
| 2025-05-07 | 9.35 | $9.29 | — |
| 2025-05-06 | 9.35 | $9.29 | — |
| 2025-05-05 | 9.37 | $9.29 | 840 |
| 2025-05-02 | 9.38 | $9.29 | 1890 |
| 2025-05-01 | 9.39 | $9.32 | — |
| 2025-04-30 | 9.40 | $9.32 | — |
| 2025-04-29 | 9.41 | $9.32 | — |
| 2025-04-28 | 9.43 | $9.32 | 6533 |
| 2025-04-25 | 9.44 | $9.32 | — |
| 2025-04-24 | 9.46 | $9.32 | 11235 |
| 2025-04-23 | 9.48 | $9.46 | 1062 |
| 2025-04-22 | 9.49 | $9.46 | 4200 |
| 2025-04-21 | 9.50 | $9.47 | — |
| 2025-04-17 | 9.51 | $9.47 | — |
| 2025-04-16 | 9.52 | $9.47 | — |
| 2025-04-15 | 9.53 | $9.47 | 1680 |
| 2025-04-14 | 9.54 | $9.43 | 13650 |
| 2025-04-11 | 9.56 | $9.38 | 12214 |
| 2025-04-10 | 9.58 | $9.42 | 7455 |
| 2025-04-09 | 9.60 | $9.49 | — |
| 2025-04-08 | 9.61 | $9.49 | 1995 |
| 2025-04-07 | 9.63 | $9.50 | — |
| 2025-04-04 | 9.65 | $9.50 | 1706 |
| 2025-04-03 | 9.66 | $9.38 | 19328 |
| 2025-04-02 | 9.69 | $9.70 | 26 |
| 2025-04-01 | 9.68 | $9.70 | 5460 |
| 2025-03-31 | 9.68 | $9.70 | 9069 |
| 2025-03-28 | 9.67 | $9.70 | — |
| 2025-03-27 | 9.67 | $9.70 | — |
| 2025-03-26 | 9.66 | $9.70 | 5 |
| 2025-03-25 | 9.65 | $9.70 | 18 |
| 2025-03-24 | 9.63 | $9.70 | — |
| 2025-03-21 | 9.61 | $9.70 | 210 |
| 2025-03-20 | 9.59 | $9.61 | 3990 |
| 2025-03-19 | 9.57 | $9.67 | 4200 |
| 2025-03-18 | 9.55 | $9.57 | 65133 |
| 2025-03-17 | 9.53 | $9.76 | 47250 |
| 2025-03-14 | 9.49 | $9.81 | 1260 |
| 2025-03-13 | 9.45 | $9.62 | 74970 |
| 2025-03-12 | 9.41 | $9.92 | 1586 |
| 2025-03-11 | 9.35 | $9.66 | 5775 |
| 2025-03-10 | 9.30 | $9.42 | 1575 |
| 2025-03-07 | 9.28 | $9.47 | — |
| 2025-03-06 | 9.25 | $9.47 | 735 |
| 2025-03-05 | 9.22 | $9.47 | 1596 |
| 2025-03-04 | 9.19 | $9.48 | 29085 |
| 2025-03-03 | 9.15 | $9.80 | 4939 |
| 2025-02-28 | 9.08 | $9.34 | 8295 |
| 2025-02-27 | 9.05 | $9.21 | 493849 |
| 2025-02-26 | 9.03 | $9.05 | 5514 |
| 2025-02-25 | 9.03 | $9.05 | 2315 |
| 2025-02-24 | 9.03 | $9.03 | 3969 |
| 2025-02-21 | 9.02 | $9.03 | 17089 |
| 2025-02-20 | 9.02 | $9.03 | 23263 |
| 2025-02-19 | 9.02 | $9.03 | 5787 |
| 2025-02-18 | 9.02 | $9.03 | 8820 |
| 2025-02-14 | 9.01 | $9.05 | 20066 |
| 2025-02-13 | 9.01 | $9.05 | 5843 |
| 2025-02-12 | 9.00 | $9.05 | — |
| 2025-02-11 | 9.00 | $9.05 | 4851 |
| 2025-02-10 | 9.00 | $9.02 | — |
| 2025-02-07 | 8.99 | $9.01 | 20617 |
| 2025-02-06 | 8.99 | $9.03 | 10253 |
| 2025-02-05 | 8.99 | $8.98 | 4079 |
| 2025-02-04 | 8.99 | $8.97 | 6804 |
| 2025-02-03 | 8.99 | $8.98 | — |
| 2025-01-31 | 9.00 | $8.98 | 5563 |
| 2025-01-30 | 9.00 | $8.99 | 3472 |
| 2025-01-29 | 9.00 | $8.99 | — |
| 2025-01-28 | 9.00 | $8.99 | 4520 |
| 2025-01-27 | 9.00 | $8.99 | 3308 |
| 2025-01-24 | 9.01 | $8.95 | 1077 |
| 2025-01-23 | 9.01 | $8.98 | — |
| 2025-01-22 | 9.02 | $8.98 | 1853 |
| 2025-01-21 | 9.02 | $8.99 | 45175 |
| 2025-01-17 | 9.02 | $9.03 | 812 |
| 2025-01-16 | 9.02 | $9.05 | — |
| 2025-01-15 | 9.02 | $9.05 | — |
| 2025-01-14 | 9.02 | $9.05 | 110 |
| 2025-01-13 | 9.02 | $9.05 | 662 |
| 2025-01-10 | 9.02 | $8.98 | 2536 |
| 2025-01-08 | 9.02 | $8.98 | — |
| 2025-01-07 | 9.03 | $8.98 | 551 |
| 2025-01-06 | 9.03 | $8.98 | 7078 |
| 2025-01-03 | 9.04 | $8.99 | 1223 |
| 2025-01-02 | 9.04 | $9.03 | 3418 |
| 2024-12-31 | 9.04 | $9.06 | 3905 |
| 2024-12-30 | 9.03 | $9.03 | — |
| 2024-12-27 | 9.03 | $9.03 | 1830 |
| 2024-12-26 | 9.03 | $9.03 | — |
| 2024-12-24 | 9.03 | $9.03 | — |
| 2024-12-23 | 9.03 | $9.03 | 1369 |
| 2024-12-20 | 9.03 | $9.05 | — |
| 2024-12-19 | 9.03 | $9.05 | 648 |
| 2024-12-18 | 9.03 | $9.04 | 7828 |
| 2024-12-17 | 9.03 | $9.07 | — |
| 2024-12-16 | 9.02 | $9.07 | 123 |
| 2024-12-13 | 9.02 | $9.11 | 23979 |
| 2024-12-12 | 9.01 | $9.07 | 275 |
| 2024-12-11 | 9.01 | $9.03 | 461 |
| 2024-12-10 | 9.01 | $8.97 | — |
| 2024-12-09 | 9.01 | $8.97 | — |
| 2024-12-06 | 9.02 | $8.97 | 1619 |
| 2024-12-05 | 9.03 | $8.96 | — |
| 2024-12-04 | 9.04 | $8.96 | 25879 |
| 2024-12-03 | 9.05 | $8.94 | 662 |
| 2024-12-02 | 9.06 | $8.94 | 7344 |
| 2024-11-29 | 9.08 | $9.07 | — |
| 2024-11-27 | 9.08 | $9.07 | 165 |
| 2024-11-26 | 9.08 | $9.07 | 15749 |
| 2024-11-25 | 9.08 | $9.07 | 6401 |
| 2024-11-22 | 9.08 | $9.07 | 45240 |
| 2024-11-21 | 9.08 | $9.07 | 3969 |
| 2024-11-20 | 9.09 | $9.07 | — |
| 2024-11-19 | 9.09 | $9.07 | 110 |
| 2024-11-18 | 9.09 | $9.07 | 6648 |
| 2024-11-15 | 9.10 | $9.07 | 6615 |
| 2024-11-14 | 9.10 | $9.07 | 27673 |
| 2024-11-13 | 9.11 | $9.07 | 41234 |
| 2024-11-12 | 9.12 | $9.07 | 20286 |
| 2024-11-11 | 9.12 | $9.11 | 1103 |
| 2024-11-08 | 9.13 | $9.11 | 17530 |
| 2024-11-07 | 9.14 | $9.11 | 21168 |
| 2024-11-06 | 9.14 | $9.11 | 107582 |
| 2024-11-05 | 9.15 | $9.16 | 3649 |
| 2024-11-04 | 9.16 | $9.10 | 6725 |
| 2024-11-01 | 9.17 | $9.29 | 221 |
| 2024-10-31 | 9.16 | $9.01 | — |
| 2024-10-30 | 9.18 | $9.01 | 4346 |
| 2024-10-29 | 9.21 | $8.98 | 1433 |
| 2024-10-28 | 9.24 | $9.03 | 1317 |
| 2024-10-25 | 9.26 | $9.03 | 42011 |
| 2024-10-24 | 9.29 | $9.25 | — |
| 2024-10-23 | 9.29 | $9.25 | — |
| 2024-10-22 | 9.30 | $9.25 | — |
| 2024-10-21 | 9.31 | $9.25 | — |
| 2024-10-18 | 9.32 | $9.25 | 5954 |
| 2024-10-17 | 9.33 | $9.30 | — |
| 2024-10-16 | 9.34 | $9.30 | — |
| 2024-10-15 | 9.34 | $9.30 | 2523 |
| 2024-10-14 | 9.35 | $9.30 | — |
| 2024-10-11 | 9.36 | $9.30 | — |
| 2024-10-10 | 9.37 | $9.30 | 243 |
| 2024-10-09 | 9.38 | $9.34 | — |
| 2024-10-08 | 9.39 | $9.34 | — |
| 2024-10-07 | 9.39 | $9.34 | — |
| 2024-10-04 | 9.40 | $9.34 | — |
| 2024-10-03 | 9.41 | $9.34 | 1957 |
| 2024-10-02 | 9.42 | $9.33 | 124 |
| 2024-10-01 | 9.42 | $9.34 | — |
| 2024-09-30 | 9.43 | $9.34 | — |
| 2024-09-27 | 9.44 | $9.34 | 16979 |
| 2024-09-26 | 9.45 | $9.48 | — |
| 2024-09-25 | 9.44 | $9.48 | 110 |
| 2024-09-24 | 9.43 | $9.48 | — |
| 2024-09-23 | 9.42 | $9.48 | 1846 |
| 2024-09-20 | 9.41 | $9.52 | — |
| 2024-09-19 | 9.39 | $9.52 | 5727 |
| 2024-09-18 | 9.37 | $9.40 | 656 |
| 2024-09-17 | 9.36 | $9.40 | 15350 |
| 2024-09-16 | 9.34 | $9.40 | 4363 |
| 2024-09-13 | 9.32 | $9.42 | 17089 |
| 2024-09-12 | 9.30 | $9.41 | 1764 |
| 2024-09-11 | 9.28 | $9.42 | 1323 |
| 2024-09-10 | 9.25 | $9.41 | — |
| 2024-09-09 | 9.22 | $9.41 | 1433 |
| 2024-09-06 | 9.19 | $9.42 | 16648 |
| 2024-09-05 | 9.16 | $9.40 | 3803 |
| 2024-09-04 | 9.13 | $9.40 | 4464 |
| 2024-09-03 | 9.09 | $9.40 | 1334 |
| 2024-08-30 | 9.05 | $9.40 | 11907 |
| 2024-08-29 | 9.01 | $9.42 | 639 |
| 2024-08-28 | 8.96 | $9.07 | 12277 |
| 2024-08-27 | 8.95 | $9.01 | — |
| 2024-08-26 | 8.94 | $9.01 | 551 |
| 2024-08-23 | 8.93 | $9.02 | 24255 |
| 2024-08-22 | 8.93 | $8.95 | 1004 |
| 2024-08-21 | 8.92 | $8.96 | 2792 |
| 2024-08-20 | 8.92 | $8.98 | 15210 |
| 2024-08-19 | 8.92 | $8.98 | 4961 |
| 2024-08-16 | 8.91 | $8.87 | 31800 |
| 2024-08-15 | 8.92 | $8.87 | 6280 |
| 2024-08-14 | 8.93 | $8.89 | 3638 |
| 2024-08-13 | 8.93 | $8.89 | 551 |
| 2024-08-12 | 8.93 | $8.89 | 9155 |
| 2024-08-09 | 8.94 | $8.96 | 3663 |
| 2024-08-08 | 8.93 | $8.98 | 28335 |
| 2024-08-07 | 8.92 | $8.85 | 882 |
| 2024-08-06 | 8.92 | $8.88 | — |
| 2024-08-05 | 8.91 | $8.88 | 964 |
| 2024-08-02 | 8.90 | $8.89 | 334 |
| 2024-08-01 | 8.89 | $8.98 | — |
| 2024-07-31 | 8.86 | $8.98 | 331 |
| 2024-07-30 | 8.83 | $8.98 | — |
| 2024-07-29 | 8.80 | $8.98 | — |
| 2024-07-26 | 8.76 | $8.98 | — |
| 2024-07-25 | 8.72 | $8.98 | — |
| 2024-07-24 | 8.67 | $8.98 | — |
| 2024-07-23 | 8.62 | $8.98 | 2494 |
| 2024-07-22 | 8.57 | $8.97 | 276 |
| 2024-07-19 | 8.51 | $8.97 | 3197 |
| 2024-07-18 | 8.45 | $8.67 | 11587 |
| 2024-07-17 | 8.42 | $8.98 | 1654 |
| 2024-07-16 | 8.35 | $8.98 | 2766 |
| 2024-07-15 | 8.28 | $8.74 | 19175 |
| 2024-07-12 | 8.22 | $8.38 | — |
| 2024-07-11 | 8.21 | $8.38 | 10915 |
| 2024-07-10 | 8.18 | $8.21 | 906 |
| 2024-07-09 | 8.18 | $8.21 | — |
| 2024-07-08 | 8.17 | $8.21 | — |
| 2024-07-05 | 8.17 | $8.21 | 1800 |
| 2024-07-03 | 8.16 | $8.21 | — |
| 2024-07-02 | 8.15 | $8.21 | — |
| 2024-07-01 | 8.14 | $8.21 | — |
| 2024-06-28 | 8.13 | $8.21 | 24007 |
| 2024-06-27 | 8.13 | $8.15 | — |
| 2024-06-26 | 8.12 | $8.15 | 38011 |
| 2024-06-25 | 8.12 | $8.15 | 12508 |
| 2024-06-24 | 8.11 | $8.15 | 20894 |
| 2024-06-21 | 8.11 | $8.13 | — |
| 2024-06-20 | 8.10 | $8.13 | — |
| 2024-06-18 | 8.10 | $8.13 | 17584 |
| 2024-06-17 | 8.10 | $8.13 | — |
| 2024-06-14 | 8.09 | $8.13 | 551 |
| 2024-06-13 | 8.09 | $8.15 | 11466 |
| 2024-06-12 | 8.09 | $8.15 | 1638 |
| 2024-06-11 | 8.08 | $8.07 | — |
| 2024-06-10 | 8.08 | $8.07 | — |
| 2024-06-07 | 8.09 | $8.07 | — |
| 2024-06-06 | 8.09 | $8.07 | 166 |
| 2024-06-05 | 8.09 | $7.93 | 34244 |
| 2024-06-04 | 8.11 | $8.10 | 7277 |
| 2024-06-03 | 8.11 | $8.15 | — |
| 2024-05-31 | 8.11 | $8.15 | 433 |
| 2024-05-30 | 8.11 | $8.08 | — |
| 2024-05-29 | 8.11 | $8.08 | — |
| 2024-05-28 | 8.12 | $8.08 | 8335 |
| 2024-05-24 | 8.12 | $8.08 | 3754 |
| 2024-05-23 | 8.12 | $8.08 | 24309 |
| 2024-05-22 | 8.13 | $8.11 | 28286 |
| 2024-05-21 | 8.13 | $8.08 | 23712 |
| 2024-05-20 | 8.13 | $8.08 | 5177 |
| 2024-05-17 | 8.14 | $8.18 | 21609 |
| 2024-05-16 | 8.13 | $8.22 | — |
| 2024-05-15 | 8.12 | $8.22 | 9595 |
| 2024-05-14 | 8.11 | $8.10 | — |
| 2024-05-13 | 8.11 | $8.10 | 20834 |
| 2024-05-10 | 8.11 | $8.10 | — |
| 2024-05-09 | 8.11 | $8.10 | — |
| 2024-05-08 | 8.11 | $8.10 | — |
| 2024-05-07 | 8.11 | $8.10 | — |
| 2024-05-06 | 8.12 | $8.10 | 14367 |
| 2024-05-03 | 8.12 | $8.19 | 12718 |
| 2024-05-02 | 8.11 | $8.15 | 7310 |
| 2024-05-01 | 8.11 | $8.15 | 5824 |
| 2024-04-30 | 8.11 | $8.10 | — |
| 2024-04-29 | 8.11 | $8.10 | 1323 |
| 2024-04-26 | 8.11 | $8.10 | 3083 |
| 2024-04-25 | 8.11 | $8.10 | 877 |
| 2024-04-24 | 8.12 | $7.98 | 8676 |
| 2024-04-23 | 8.13 | $8.09 | 1094 |
| 2024-04-22 | 8.14 | $8.11 | — |
| 2024-04-19 | 8.14 | $8.11 | 2840 |
| 2024-04-18 | 8.15 | $8.12 | — |
| 2024-04-17 | 8.15 | $8.12 | 1111 |
| 2024-04-16 | 8.15 | $8.13 | 662 |
| 2024-04-15 | 8.14 | $8.17 | 7387 |
| 2024-04-12 | 8.13 | $8.14 | 2867 |
| 2024-04-11 | 8.12 | $8.15 | 802 |
| 2024-04-10 | 8.10 | $8.17 | 11473 |
| 2024-04-09 | 8.09 | $8.21 | 8706 |
| 2024-04-08 | 8.06 | $8.11 | — |
| 2024-04-05 | 8.04 | $8.11 | — |
| 2024-04-04 | 8.02 | $8.11 | 11319 |
| 2024-04-03 | 8.00 | $8.11 | — |
| 2024-04-02 | 7.98 | $8.11 | 5289 |
| 2024-04-01 | 7.95 | $8.19 | 13770 |
| 2024-03-28 | 7.91 | $8.20 | 10768 |
| 2024-03-27 | 7.87 | $8.20 | 5550 |
| 2024-03-26 | 7.83 | $8.21 | 3620 |
| 2024-03-25 | 7.78 | $8.21 | — |
| 2024-03-22 | 7.72 | $8.21 | 4079 |
| 2024-03-21 | 7.67 | $8.16 | 7950 |
| 2024-03-20 | 7.62 | $7.62 | 12782 |
| 2024-03-19 | 7.61 | $7.62 | 1811 |
| 2024-03-18 | 7.61 | $7.61 | 1196 |
| 2024-03-15 | 7.61 | $7.62 | — |
| 2024-03-14 | 7.60 | $7.62 | 51840 |
| 2024-03-13 | 7.60 | $7.59 | — |
| 2024-03-12 | 7.59 | $7.59 | 2144 |
| 2024-03-11 | 7.59 | $7.67 | 1731 |
| 2024-03-08 | 7.58 | $7.71 | 4781 |
| 2024-03-07 | 7.56 | $7.71 | 2547 |
| 2024-03-06 | 7.54 | $7.62 | — |
| 2024-03-05 | 7.53 | $7.62 | 15558 |
| 2024-03-04 | 7.52 | $7.55 | 36345 |
| 2024-03-01 | 7.52 | $7.57 | — |
| 2024-02-29 | 7.51 | $7.57 | 54472 |
| 2024-02-28 | 7.51 | $7.57 | 24932 |
| 2024-02-27 | 7.50 | $7.50 | 3711 |
| 2024-02-26 | 7.50 | $7.50 | 7484 |
| 2024-02-23 | 7.50 | $7.50 | — |
| 2024-02-22 | 7.50 | $7.50 | 1997 |
| 2024-02-21 | 7.50 | $7.50 | 2604 |
| 2024-02-20 | 7.50 | $7.50 | — |
| 2024-02-16 | 7.50 | $7.50 | 2662 |
| 2024-02-15 | 7.50 | $7.51 | — |
| 2024-02-14 | 7.50 | $7.51 | — |
| 2024-02-13 | 7.49 | $7.51 | — |
| 2024-02-12 | 7.49 | $7.51 | 14384 |
| 2024-02-09 | 7.49 | $7.50 | 5964 |
| 2024-02-08 | 7.49 | $7.43 | 5063 |
| 2024-02-07 | 7.50 | $7.43 | 2655 |
| 2024-02-06 | 7.50 | $7.55 | 2470 |
| 2024-02-05 | 7.50 | $7.52 | — |
| 2024-02-02 | 7.50 | $7.52 | 3042 |
| 2024-02-01 | 7.50 | $7.56 | — |
| 2024-01-31 | 7.50 | $7.56 | 231 |
| 2024-01-30 | 7.50 | $7.43 | 49001 |
| 2024-01-29 | 7.51 | $7.48 | 5849 |
| 2024-01-26 | 7.52 | $7.48 | 45520 |
| 2024-01-25 | 7.53 | $7.47 | 5094 |
| 2024-01-24 | 7.54 | $7.48 | 742 |
| 2024-01-23 | 7.55 | $7.43 | 31151 |
| 2024-01-22 | 7.57 | $7.46 | 16116 |
| 2024-01-19 | 7.58 | $7.49 | — |
| 2024-01-18 | 7.60 | $7.49 | — |
| 2024-01-17 | 7.61 | $7.49 | 107907 |
| 2024-01-16 | 7.63 | $7.51 | — |
| 2024-01-12 | 7.65 | $7.51 | 35489 |
| 2024-01-11 | 7.66 | $7.55 | 17406 |
| 2024-01-10 | 7.67 | $7.51 | 34521 |
| 2024-01-09 | 7.68 | $7.70 | 3878 |
| 2024-01-08 | 7.68 | $7.65 | — |
| 2024-01-05 | 7.67 | $7.65 | — |
| 2024-01-04 | 7.66 | $7.65 | 12362 |
| 2024-01-03 | 7.65 | $7.67 | 4167 |
| 2024-01-02 | 7.64 | $7.68 | 3396 |
| 2023-12-29 | 7.62 | $7.70 | 11692 |
| 2023-12-28 | 7.59 | $7.69 | 13518 |
| 2023-12-27 | 7.56 | $7.71 | 2366 |
| 2023-12-26 | 7.53 | $7.76 | — |
| 2023-12-22 | 7.49 | $7.76 | — |
| 2023-12-21 | 7.45 | $7.76 | 12566 |
| 2023-12-20 | 7.40 | $7.76 | 116 |
| 2023-12-19 | 7.35 | $7.69 | 3310 |
| 2023-12-18 | 7.31 | $7.77 | — |
| 2023-12-15 | 7.25 | $7.77 | 3716 |
| 2023-12-14 | 7.20 | $7.65 | 22220 |
| 2023-12-13 | 7.15 | $7.24 | — |
| 2023-12-12 | 7.14 | $7.24 | 2546 |
| 2023-12-11 | 7.14 | $7.23 | 299 |
| 2023-12-08 | 7.13 | $7.25 | 2083 |
| 2023-12-07 | 7.13 | $7.25 | 116 |
| 2023-12-06 | 7.13 | $7.12 | — |
| 2023-12-05 | 7.14 | $7.12 | 38317 |
| 2023-12-04 | 7.15 | $7.02 | 557 |
| 2023-12-01 | 7.18 | $7.01 | 10303 |
| 2023-11-30 | 7.20 | $6.99 | 376 |
| 2023-11-29 | 7.24 | $6.91 | 46009 |
| 2023-11-28 | 7.28 | $7.02 | 15164 |
| 2023-11-27 | 7.32 | $7.12 | 23268 |
| 2023-11-24 | 7.35 | $7.16 | — |
| 2023-11-22 | 7.38 | $7.16 | — |
| 2023-11-21 | 7.42 | $7.16 | 12741 |
| 2023-11-20 | 7.45 | $7.30 | — |
| 2023-11-17 | 7.48 | $7.30 | — |
| 2023-11-16 | 7.51 | $7.30 | 867 |
| 2023-11-15 | 7.54 | $7.30 | 22174 |
| 2023-11-14 | 7.58 | $7.45 | 17659 |
| 2023-11-13 | 7.60 | $7.39 | 1157 |
| 2023-11-10 | 7.63 | $7.44 | 23579 |
| 2023-11-09 | 7.66 | $7.56 | 9339 |
| 2023-11-08 | 7.68 | $7.47 | 24757 |
| 2023-11-07 | 7.72 | $7.54 | 1235 |
| 2023-11-06 | 7.75 | $7.54 | 521 |
| 2023-11-03 | 7.78 | $7.53 | — |
| 2023-11-02 | 7.82 | $7.53 | 9029 |
| 2023-11-01 | 7.86 | $7.59 | 48041 |
| 2023-10-31 | 7.89 | $7.76 | 48194 |
| 2023-10-30 | 7.92 | $7.77 | 26783 |
| 2023-10-27 | 7.94 | $7.76 | 28154 |
| 2023-10-26 | 7.97 | $7.82 | 62147 |
| 2023-10-25 | 7.99 | $7.85 | 26857 |
| 2023-10-24 | 8.01 | $7.86 | 64347 |
| 2023-10-23 | 8.04 | $7.80 | 38664 |
| 2023-10-20 | 8.07 | $7.88 | 10625 |
| 2023-10-19 | 8.09 | $7.90 | — |
| 2023-10-18 | 8.12 | $7.90 | 4863 |
| 2023-10-17 | 8.14 | $8.01 | — |
| 2023-10-16 | 8.16 | $8.01 | 231 |
| 2023-10-13 | 8.18 | $8.07 | 4859 |
| 2023-10-12 | 8.19 | $8.16 | — |
| 2023-10-11 | 8.20 | $8.16 | — |
| 2023-10-10 | 8.20 | $8.16 | 890 |
| 2023-10-09 | 8.21 | $8.17 | 125 |
| 2023-10-06 | 8.22 | $8.17 | 1065 |
| 2023-10-05 | 8.22 | $8.19 | — |
| 2023-10-04 | 8.23 | $8.19 | 8564 |
| 2023-10-03 | 8.24 | $8.20 | 11782 |
| 2023-10-02 | 8.24 | $8.20 | — |
| 2023-09-29 | 8.25 | $8.20 | 347 |
| 2023-09-28 | 8.26 | $8.21 | — |
| 2023-09-27 | 8.26 | $8.21 | 7496 |
| 2023-09-26 | 8.27 | $8.24 | 954 |
| 2023-09-25 | 8.28 | $8.24 | 4862 |
| 2023-09-22 | 8.28 | $8.25 | — |
| 2023-09-21 | 8.29 | $8.25 | — |
| 2023-09-20 | 8.29 | $8.25 | — |
| 2023-09-19 | 8.29 | $8.25 | — |
| 2023-09-18 | 8.30 | $8.25 | — |
| 2023-09-15 | 8.30 | $8.25 | 14439 |
| 2023-09-14 | 8.30 | $8.29 | — |
| 2023-09-13 | 8.30 | $8.29 | — |
| 2023-09-12 | 8.29 | $8.29 | 19118 |
| 2023-09-11 | 8.29 | $8.30 | 28269 |
| 2023-09-08 | 8.28 | $8.33 | — |
| 2023-09-07 | 8.27 | $8.33 | — |
| 2023-09-06 | 8.26 | $8.33 | — |
| 2023-09-05 | 8.25 | $8.33 | — |
| 2023-09-01 | 8.24 | $8.33 | — |
| 2023-08-31 | 8.22 | $8.33 | — |
| 2023-08-30 | 8.21 | $8.33 | 14892 |
| 2023-08-29 | 8.19 | $8.33 | — |
| 2023-08-28 | 8.17 | $8.33 | 12032 |
| 2023-08-25 | 8.15 | $8.41 | 31246 |
| 2023-08-24 | 8.12 | $8.12 | — |
| 2023-08-23 | 8.11 | $8.12 | — |
| 2023-08-22 | 8.10 | $8.12 | — |
| 2023-08-21 | 8.08 | $8.12 | — |
| 2023-08-18 | 8.06 | $8.12 | 6020 |
| 2023-08-17 | 8.03 | $8.16 | 33609 |
| 2023-08-16 | 7.99 | $8.12 | 6802 |
| 2023-08-15 | 7.95 | $8.16 | — |
| 2023-08-14 | 7.89 | $8.16 | — |
| 2023-08-11 | 7.83 | $8.16 | — |
| 2023-08-10 | 7.76 | $8.16 | 6405 |
| 2023-08-09 | 7.69 | $8.20 | — |
| 2023-08-08 | 7.60 | $8.20 | 8293 |
| 2023-08-07 | 7.50 | $7.98 | 17014 |
| 2023-08-04 | 7.41 | $7.98 | 1504 |
| 2023-08-03 | 7.32 | $7.98 | — |
| 2023-08-02 | 7.22 | $7.98 | — |
| 2023-08-01 | 7.11 | $7.98 | 116 |
| 2023-07-31 | 6.99 | $7.94 | 1983 |
| 2023-07-28 | 6.86 | $7.69 | 4556 |
| 2023-07-27 | 6.75 | $7.29 | 11705 |
| 2023-07-26 | 6.67 | $7.28 | — |
| 2023-07-25 | 6.59 | $7.28 | 4200 |
| 2023-07-24 | 6.50 | $7.09 | 17382 |
| 2023-07-21 | 6.43 | $6.57 | 109721 |
| 2023-07-20 | 6.40 | $6.87 | 347 |
| 2023-07-19 | 6.34 | $6.22 | 637 |
| 2023-07-18 | 6.34 | $6.87 | 12351 |
| 2023-07-17 | 6.27 | $6.55 | — |
| 2023-07-14 | 6.24 | $6.55 | 2431 |
| 2023-07-13 | 6.19 | $6.55 | 2546 |
| 2023-07-12 | 6.15 | $6.50 | 3820 |
| 2023-07-11 | 6.11 | $6.35 | 810 |
| 2023-07-10 | 6.09 | $6.27 | — |
| 2023-07-07 | 6.07 | $6.27 | 21753 |
| 2023-07-06 | 6.05 | $6.04 | 109073 |
| 2023-07-05 | 6.05 | $6.05 | 4159 |
| 2023-07-03 | 6.05 | $6.05 | 85601 |
| 2023-06-30 | 6.05 | $6.05 | 1190 |
| 2023-06-29 | 6.05 | $6.05 | — |
| 2023-06-28 | 6.05 | $6.05 | — |
| 2023-06-27 | 6.05 | $6.05 | 18878 |
| 2023-06-26 | 6.05 | $6.05 | — |
| 2023-06-23 | 6.05 | $6.05 | 3717 |
| 2023-06-22 | 6.05 | $6.00 | 810 |
| 2023-06-21 | 6.05 | $6.00 | 35686 |
| 2023-06-20 | 6.05 | $6.03 | 579 |
| 2023-06-16 | 6.06 | $6.05 | 116 |
| 2023-06-15 | 6.06 | $6.05 | — |
| 2023-06-14 | 6.06 | $6.05 | 5788 |
| 2023-06-13 | 6.06 | $6.09 | — |
| 2023-06-12 | 6.06 | $6.09 | 1281 |
| 2023-06-09 | 6.06 | $6.13 | 507 |
| 2023-06-08 | 6.05 | $6.06 | 4631 |
| 2023-06-07 | 6.05 | $6.05 | 39444 |
| 2023-06-06 | 6.05 | $6.05 | 47585 |
| 2023-06-05 | 6.04 | $6.02 | 4275 |
| 2023-06-02 | 6.04 | $6.02 | — |
| 2023-06-01 | 6.04 | $6.02 | 302 |
| 2023-05-31 | 6.04 | $6.02 | 1273 |
| 2023-05-30 | 6.04 | $6.04 | 1274 |
| 2023-05-26 | 6.04 | $6.04 | — |
| 2023-05-25 | 6.04 | $6.04 | — |
| 2023-05-24 | 6.04 | $6.04 | — |
| 2023-05-23 | 6.04 | $6.04 | 6235 |
| 2023-05-22 | 6.04 | $6.00 | 116 |
| 2023-05-19 | 6.04 | $6.09 | 37002 |
| 2023-05-18 | 6.04 | $6.44 | 277 |
| 2023-05-17 | 6.00 | $6.03 | 24838 |
| 2023-05-16 | 6.01 | $6.04 | — |
| 2023-05-15 | 6.01 | $6.04 | 1273 |
| 2023-05-12 | 6.01 | $5.96 | — |
| 2023-05-11 | 6.02 | $5.96 | 3820 |
| 2023-05-10 | 6.04 | $6.04 | 3836 |
| 2023-05-09 | 6.04 | $5.79 | 7838 |
| 2023-05-08 | 6.08 | $5.78 | 16435 |
| 2023-05-05 | 6.11 | $5.96 | 8898 |
| 2023-05-04 | 6.14 | $6.02 | 11944 |
| 2023-05-03 | 6.15 | $5.98 | 2324 |
| 2023-05-02 | 6.18 | $6.09 | 2431 |
| 2023-05-01 | 6.20 | $6.13 | 4065 |
| 2023-04-28 | 6.21 | $6.09 | 55515 |
| 2023-04-27 | 6.23 | $6.16 | 27293 |
| 2023-04-26 | 6.24 | $6.10 | 11113 |
| 2023-04-25 | 6.26 | $6.18 | 6134 |
| 2023-04-24 | 6.28 | $6.18 | 919 |
| 2023-04-21 | 6.30 | $6.18 | 342 |
| 2023-04-20 | 6.31 | $6.17 | 6383 |
| 2023-04-19 | 6.34 | $6.18 | 295 |
| 2023-04-18 | 6.36 | $6.16 | 823 |
| 2023-04-17 | 6.39 | $6.27 | 704 |
| 2023-04-14 | 6.41 | $6.27 | 3138 |
| 2023-04-13 | 6.43 | $6.26 | 21389 |
| 2023-04-12 | 6.45 | $6.27 | 4639 |
| 2023-04-11 | 6.48 | $6.27 | 4789 |
| 2023-04-10 | 6.51 | $6.50 | 694 |
| 2023-04-06 | 6.53 | $6.50 | 1099 |
| 2023-04-05 | 6.54 | $6.48 | — |
| 2023-04-04 | 6.56 | $6.48 | 1927 |
| 2023-04-03 | 6.59 | $6.30 | 40919 |
| 2023-03-31 | 6.64 | $6.38 | 9990 |
| 2023-03-30 | 6.68 | $6.50 | 26340 |
| 2023-03-29 | 6.72 | $6.50 | 4476 |
| 2023-03-28 | 6.77 | $6.48 | 6705 |
| 2023-03-27 | 6.81 | $6.48 | — |
| 2023-03-24 | 6.87 | $6.48 | 1775 |
| 2023-03-23 | 6.92 | $6.61 | 14507 |
| 2023-03-22 | 6.97 | $6.70 | 15433 |
| 2023-03-21 | 7.02 | $6.65 | 3441 |
| 2023-03-20 | 7.07 | $6.56 | 7478 |
| 2023-03-17 | 7.13 | $6.77 | 26509 |
| 2023-03-16 | 7.17 | $6.91 | 3303 |
| 2023-03-15 | 7.21 | $6.87 | 521 |
| 2023-03-14 | 7.25 | $6.91 | 12711 |
| 2023-03-13 | 7.29 | $6.90 | 5208 |
| 2023-03-10 | 7.33 | $7.20 | 402 |
| 2023-03-09 | 7.34 | $7.20 | 8531 |
| 2023-03-08 | 7.35 | $7.34 | — |
| 2023-03-07 | 7.35 | $7.34 | 1139 |
| 2023-03-06 | 7.34 | $7.39 | 1492 |
| 2023-03-03 | 7.33 | $7.34 | 540 |
| 2023-03-02 | 7.33 | $7.39 | — |
| 2023-03-01 | 7.31 | $7.39 | 3009 |
| 2023-02-28 | 7.29 | $7.43 | 549 |
| 2023-02-27 | 7.27 | $7.43 | 59235 |
| 2023-02-24 | 7.24 | $7.32 | 52372 |
| 2023-02-23 | 7.22 | $7.36 | 1050 |
| 2023-02-22 | 7.20 | $7.24 | 74127 |
| 2023-02-21 | 7.18 | $7.32 | 495 |
| 2023-02-17 | 7.15 | $7.30 | 3493 |
| 2023-02-16 | 7.12 | $7.32 | 1945 |
| 2023-02-15 | 7.08 | $7.30 | 5710 |
| 2023-02-14 | 7.05 | $7.32 | 2431 |
| 2023-02-13 | 7.01 | $7.28 | 14221 |
| 2023-02-10 | 6.97 | $7.28 | — |
| 2023-02-09 | 6.92 | $7.28 | 5332 |
| 2023-02-08 | 6.88 | $7.16 | — |
| 2023-02-07 | 6.84 | $7.16 | 5226 |
| 2023-02-06 | 6.80 | $6.99 | 16288 |
| 2023-02-03 | 6.77 | $6.99 | 9810 |
| 2023-02-02 | 6.75 | $6.95 | — |
| 2023-02-01 | 6.73 | $6.95 | 4867 |
| 2023-01-31 | 6.70 | $6.83 | — |
| 2023-01-30 | 6.69 | $6.83 | 3281 |
| 2023-01-27 | 6.67 | $6.70 | 3652 |
| 2023-01-26 | 6.67 | $6.63 | 1151 |
| 2023-01-25 | 6.68 | $6.66 | 729 |
| 2023-01-24 | 6.69 | $6.70 | 4075 |
| 2023-01-23 | 6.69 | $6.67 | — |
| 2023-01-20 | 6.70 | $6.67 | — |
| 2023-01-19 | 6.70 | $6.67 | 729 |
| 2023-01-18 | 6.71 | $6.67 | — |
| 2023-01-17 | 6.72 | $6.67 | 972 |
| 2023-01-13 | 6.73 | $6.67 | 2099 |
| 2023-01-12 | 6.74 | $6.66 | 1215 |
| 2023-01-11 | 6.76 | $6.65 | — |
| 2023-01-10 | 6.77 | $6.65 | — |
| 2023-01-09 | 6.78 | $6.65 | — |
| 2023-01-06 | 6.80 | $6.65 | 1258 |
| 2023-01-05 | 6.82 | $6.87 | 1458 |
| 2023-01-04 | 6.81 | $6.67 | — |
| 2023-01-03 | 6.83 | $6.67 | — |
| 2022-12-30 | 6.84 | $6.67 | 610 |
| 2022-12-29 | 6.86 | $6.90 | 5191 |
| 2022-12-28 | 6.86 | $6.90 | — |
| 2022-12-27 | 6.85 | $6.90 | — |
| 2022-12-23 | 6.85 | $6.90 | 266 |
| 2022-12-22 | 6.84 | $6.87 | 1411 |
| 2022-12-21 | 6.84 | $6.87 | — |
| 2022-12-20 | 6.83 | $6.87 | 1337 |
| 2022-12-19 | 6.83 | $6.87 | 279 |
| 2022-12-16 | 6.82 | $6.87 | 7778 |
| 2022-12-15 | 6.82 | $6.74 | 10331 |
| 2022-12-14 | 6.82 | $6.75 | 1180 |
| 2022-12-13 | 6.83 | $6.83 | 44098 |
| 2022-12-12 | 6.82 | $6.83 | — |
| 2022-12-09 | 6.82 | $6.83 | 8247 |
| 2022-12-08 | 6.81 | $6.87 | 10902 |
| 2022-12-07 | 6.80 | $6.83 | 1945 |
| 2022-12-06 | 6.78 | $6.79 | 84336 |
| 2022-12-05 | 6.77 | $6.80 | 10184 |
| 2022-12-02 | 6.76 | $6.91 | — |
| 2022-12-01 | 6.73 | $6.91 | 123 |
| 2022-11-30 | 6.69 | $6.87 | 14810 |
| 2022-11-29 | 6.66 | $6.83 | 1337 |
| 2022-11-28 | 6.63 | $6.76 | 2847 |
| 2022-11-25 | 6.61 | $6.79 | — |
| 2022-11-23 | 6.58 | $6.79 | 413 |
| 2022-11-22 | 6.55 | $6.79 | 364 |
| 2022-11-21 | 6.52 | $6.79 | 1914 |
| 2022-11-18 | 6.48 | $6.74 | 1215 |
| 2022-11-17 | 6.45 | $6.73 | 15467 |
| 2022-11-16 | 6.41 | $6.73 | 729 |
| 2022-11-15 | 6.38 | $6.67 | 1991 |
| 2022-11-14 | 6.35 | $6.58 | 62659 |
| 2022-11-11 | 6.33 | $6.50 | 3764 |
| 2022-11-10 | 6.31 | $6.29 | 35799 |
| 2022-11-09 | 6.32 | $6.25 | — |
| 2022-11-08 | 6.33 | $6.25 | 9967 |
| 2022-11-07 | 6.34 | $6.29 | 19392 |
| 2022-11-04 | 6.35 | $6.29 | 7166 |
| 2022-11-03 | 6.37 | $6.26 | 2553 |
| 2022-11-02 | 6.38 | $6.24 | 1215 |
| 2022-11-01 | 6.40 | $6.26 | 9116 |
| 2022-10-31 | 6.42 | $6.40 | 11525 |
| 2022-10-28 | 6.43 | $6.46 | 1835 |
| 2022-10-27 | 6.44 | $6.40 | 182 |
| 2022-10-26 | 6.46 | $6.37 | 121 |
| 2022-10-25 | 6.48 | $6.35 | 26007 |
| 2022-10-24 | 6.50 | $6.30 | 2065 |
| 2022-10-21 | 6.54 | $6.33 | 19033 |
| 2022-10-20 | 6.58 | $6.33 | 4023 |
| 2022-10-19 | 6.62 | $6.54 | 1142 |
| 2022-10-18 | 6.64 | $6.42 | 1309 |
| 2022-10-17 | 6.68 | $6.46 | — |
| 2022-10-14 | 6.72 | $6.46 | 2126 |
| 2022-10-13 | 6.76 | $6.50 | 486 |
| 2022-10-12 | 6.80 | $6.50 | 17310 |
| 2022-10-11 | 6.84 | $6.54 | — |
| 2022-10-10 | 6.89 | $6.54 | 1870 |
| 2022-10-07 | 6.93 | $6.58 | 4044 |
| 2022-10-06 | 6.98 | $6.67 | 2431 |
| 2022-10-05 | 7.02 | $6.72 | 1320 |
| 2022-10-04 | 7.06 | $6.79 | 1232 |
| 2022-10-03 | 7.09 | $6.95 | — |
| 2022-09-30 | 7.11 | $6.95 | 1610 |
| 2022-09-29 | 7.13 | $6.91 | 364 |
| 2022-09-28 | 7.16 | $6.99 | 729 |
| 2022-09-27 | 7.18 | $7.04 | 376 |
| 2022-09-26 | 7.20 | $7.11 | 1458 |
| 2022-09-23 | 7.21 | $7.16 | 121 |
| 2022-09-22 | 7.21 | $7.19 | — |
| 2022-09-21 | 7.22 | $7.19 | 6077 |
| 2022-09-20 | 7.22 | $7.19 | 4416 |
| 2022-09-19 | 7.23 | $7.20 | 1903 |
| 2022-09-16 | 7.23 | $7.20 | 1215 |
| 2022-09-15 | 7.24 | $7.23 | — |
| 2022-09-14 | 7.24 | $7.23 | 1215 |
| 2022-09-13 | 7.25 | $7.28 | 2431 |
| 2022-09-12 | 7.25 | $7.20 | 607 |
| 2022-09-09 | 7.26 | $7.20 | — |
| 2022-09-08 | 7.27 | $7.20 | — |
| 2022-09-07 | 7.28 | $7.20 | 3373 |
| 2022-09-06 | 7.30 | $7.20 | 1999 |
| 2022-09-02 | 7.31 | $7.28 | — |
| 2022-09-01 | 7.32 | $7.28 | 121 |
| 2022-08-31 | 7.33 | $7.20 | 1640 |
| 2022-08-30 | 7.35 | $7.20 | 911 |
| 2022-08-29 | 7.37 | $7.24 | 4390 |
| 2022-08-26 | 7.38 | $7.28 | — |
| 2022-08-25 | 7.40 | $7.28 | 3849 |
| 2022-08-24 | 7.41 | $7.35 | — |
| 2022-08-23 | 7.42 | $7.35 | 1093 |
| 2022-08-22 | 7.43 | $7.40 | 3026 |
| 2022-08-19 | 7.44 | $7.36 | — |
| 2022-08-18 | 7.45 | $7.36 | 274 |
| 2022-08-17 | 7.46 | $7.40 | — |
| 2022-08-16 | 7.46 | $7.40 | 376 |
| 2022-08-15 | 7.47 | $7.42 | 911 |
| 2022-08-12 | 7.48 | $7.45 | — |
| 2022-08-11 | 7.48 | $7.45 | — |
| 2022-08-10 | 7.49 | $7.45 | 3903 |
| 2022-08-09 | 7.49 | $7.49 | — |
| 2022-08-08 | 7.50 | $7.49 | 121 |
| 2022-08-05 | 7.50 | $7.50 | 851 |
| 2022-08-04 | 7.50 | $7.50 | 9269 |
| 2022-08-03 | 7.50 | $7.42 | 2612 |
| 2022-08-02 | 7.52 | $7.49 | — |
| 2022-08-01 | 7.52 | $7.49 | — |
| 2022-07-29 | 7.53 | $7.49 | 881 |
| 2022-07-28 | 7.53 | $7.49 | 4171 |
| 2022-07-27 | 7.54 | $7.49 | 243 |
| 2022-07-26 | 7.55 | $7.49 | 2483 |
| 2022-07-25 | 7.56 | $7.49 | 742 |
| 2022-07-22 | 7.56 | $7.52 | 1342 |
| 2022-07-21 | 7.57 | $7.52 | — |
| 2022-07-20 | 7.58 | $7.52 | — |
| 2022-07-19 | 7.58 | $7.52 | — |
| 2022-07-18 | 7.59 | $7.52 | 1818 |
| 2022-07-15 | 7.60 | $7.59 | 1324 |
| 2022-07-14 | 7.60 | $7.59 | — |
| 2022-07-13 | 7.60 | $7.59 | 851 |
| 2022-07-12 | 7.61 | $7.60 | — |
| 2022-07-11 | 7.61 | $7.60 | — |
| 2022-07-08 | 7.61 | $7.60 | — |
| 2022-07-07 | 7.62 | $7.60 | — |
| 2022-07-06 | 7.62 | $7.60 | — |
| 2022-07-05 | 7.63 | $7.60 | — |
| 2022-07-01 | 7.64 | $7.60 | — |
| 2022-06-30 | 7.64 | $7.60 | 1328 |
| 2022-06-29 | 7.65 | $7.60 | 2733 |
| 2022-06-28 | 7.66 | $7.60 | — |
| 2022-06-27 | 7.67 | $7.60 | — |
| 2022-06-24 | 7.69 | $7.60 | — |
| 2022-06-23 | 7.70 | $7.60 | — |
| 2022-06-22 | 7.71 | $7.60 | 729 |
| 2022-06-21 | 7.72 | $7.65 | — |
| 2022-06-17 | 7.73 | $7.65 | — |
| 2022-06-16 | 7.74 | $7.65 | — |
| 2022-06-15 | 7.76 | $7.65 | — |
| 2022-06-14 | 7.77 | $7.65 | 52692 |
| 2022-06-13 | 7.78 | $7.72 | 6217 |
| 2022-06-10 | 7.78 | $7.76 | 6198 |
| 2022-06-09 | 7.77 | $7.80 | — |
| 2022-06-08 | 7.76 | $7.80 | — |
| 2022-06-07 | 7.75 | $7.80 | 3050 |
| 2022-06-06 | 7.74 | $7.87 | — |
| 2022-06-03 | 7.72 | $7.87 | 151 |
| 2022-06-02 | 7.70 | $7.74 | 4053 |
| 2022-06-01 | 7.69 | $7.73 | — |
| 2022-05-31 | 7.69 | $7.73 | 15351 |
| 2022-05-27 | 7.68 | $7.74 | 121 |
| 2022-05-26 | 7.68 | $7.74 | — |
| 2022-05-25 | 7.67 | $7.74 | 576 |
| 2022-05-24 | 7.66 | $7.82 | — |
| 2022-05-23 | 7.65 | $7.82 | 4984 |
| 2022-05-20 | 7.64 | $7.82 | — |
| 2022-05-19 | 7.64 | $7.82 | 486 |
| 2022-05-18 | 7.63 | $7.82 | 121 |
| 2022-05-17 | 7.62 | $7.45 | 3069 |
| 2022-05-16 | 7.66 | $7.40 | 1582 |
| 2022-05-13 | 7.70 | $7.40 | 38576 |
| 2022-05-12 | 7.74 | $7.40 | 243 |
| 2022-05-11 | 7.79 | $7.40 | 9202 |
| 2022-05-10 | 7.84 | $7.40 | 4132 |
| 2022-05-09 | 7.90 | $7.61 | 1159 |
| 2022-05-06 | 7.93 | $7.82 | — |
| 2022-05-05 | 7.95 | $7.82 | — |
| 2022-05-04 | 7.98 | $7.82 | 7046 |
| 2022-05-03 | 8.00 | $7.82 | — |
| 2022-05-02 | 8.03 | $7.82 | 914 |
| 2022-04-29 | 8.06 | $7.82 | 152 |
| 2022-04-28 | 8.09 | $7.82 | — |
| 2022-04-27 | 8.12 | $7.82 | 3191 |
| 2022-04-26 | 8.16 | $8.19 | — |
| 2022-04-25 | 8.16 | $8.19 | — |
| 2022-04-22 | 8.17 | $8.19 | 3923 |
| 2022-04-21 | 8.17 | $7.94 | 10298 |
| 2022-04-20 | 8.21 | $7.89 | 15357 |
| 2022-04-19 | 8.24 | $8.23 | 452 |
| 2022-04-18 | 8.25 | $8.23 | 24548 |
| 2022-04-14 | 8.26 | $8.14 | — |
| 2022-04-13 | 8.28 | $8.14 | — |
| 2022-04-12 | 8.30 | $8.14 | — |
| 2022-04-11 | 8.33 | $8.14 | 2955 |
| 2022-04-08 | 8.36 | $8.14 | 9097 |
| 2022-04-07 | 8.39 | $8.27 | 4250 |
| 2022-04-06 | 8.41 | $8.30 | 972 |
| 2022-04-05 | 8.43 | $8.32 | 357 |
| 2022-04-04 | 8.45 | $8.32 | 980 |
| 2022-04-01 | 8.47 | $8.39 | — |
| 2022-03-31 | 8.48 | $8.39 | 121 |
| 2022-03-30 | 8.50 | $8.30 | 160 |
| 2022-03-29 | 8.53 | $8.39 | 2586 |
| 2022-03-28 | 8.55 | $8.43 | 536 |
| 2022-03-25 | 8.57 | $8.43 | 6255 |
| 2022-03-24 | 8.60 | $8.39 | 7560 |
| 2022-03-23 | 8.62 | $8.39 | 4278 |
| 2022-03-22 | 8.65 | $8.48 | — |
| 2022-03-21 | 8.67 | $8.48 | 364 |
| 2022-03-18 | 8.68 | $8.55 | — |
| 2022-03-17 | 8.69 | $8.55 | 243 |
| 2022-03-16 | 8.71 | $8.72 | — |
| 2022-03-15 | 8.70 | $8.72 | — |
| 2022-03-14 | 8.69 | $8.72 | — |
| 2022-03-11 | 8.68 | $8.72 | 68311 |
| 2022-03-10 | 8.67 | $8.64 | — |
| 2022-03-09 | 8.67 | $8.64 | — |
| 2022-03-08 | 8.66 | $8.68 | 1337 |
| 2022-03-07 | 8.66 | $8.80 | — |
| 2022-03-04 | 8.63 | $8.80 | — |
| 2022-03-03 | 8.61 | $8.80 | 382 |
| 2022-03-02 | 8.58 | $8.80 | 127 |
| 2022-03-01 | 8.56 | $8.85 | — |
| 2022-02-28 | 8.52 | $8.85 | 4867 |
| 2022-02-25 | 8.48 | $8.52 | — |
| 2022-02-24 | 8.48 | $8.52 | 2999 |
| 2022-02-23 | 8.47 | $8.50 | 11285 |
| 2022-02-22 | 8.46 | $8.50 | 21679 |
| 2022-02-18 | 8.45 | $8.47 | 440 |
| 2022-02-17 | 8.44 | $8.52 | 1531 |
| 2022-02-16 | 8.43 | $8.50 | — |
| 2022-02-15 | 8.42 | $8.50 | 22275 |
| 2022-02-14 | 8.41 | $8.47 | — |
| 2022-02-11 | 8.40 | $8.47 | 1436 |
| 2022-02-10 | 8.39 | $8.43 | 1785 |
| 2022-02-09 | 8.38 | $8.48 | — |
| 2022-02-08 | 8.36 | $8.48 | 4375 |
| 2022-02-07 | 8.35 | $8.47 | — |
| 2022-02-04 | 8.34 | $8.47 | 2095 |
| 2022-02-03 | 8.32 | $8.40 | 4328 |
| 2022-02-02 | 8.31 | $8.42 | 38640 |
| 2022-02-01 | 8.30 | $8.30 | 17868 |
| 2022-01-31 | 8.29 | $8.26 | 8550 |
| 2022-01-28 | 8.29 | $8.38 | 1276 |
| 2022-01-27 | 8.28 | $8.27 | — |
| 2022-01-26 | 8.27 | $8.27 | 893 |
| 2022-01-25 | 8.27 | $8.27 | 127 |
| 2022-01-24 | 8.26 | $8.27 | 443 |
| 2022-01-21 | 8.25 | $8.37 | — |
| 2022-01-20 | 8.23 | $8.37 | 4142 |
| 2022-01-19 | 8.21 | $8.29 | — |
| 2022-01-18 | 8.20 | $8.29 | — |
| 2022-01-14 | 8.18 | $8.29 | — |
| 2022-01-13 | 8.16 | $8.29 | — |
| 2022-01-12 | 8.14 | $8.29 | — |
| 2022-01-11 | 8.12 | $8.29 | — |
| 2022-01-10 | 8.10 | $8.29 | 1116 |
| 2022-01-07 | 8.08 | $8.26 | 4389 |
| 2022-01-06 | 8.06 | $8.25 | 2442 |
| 2022-01-05 | 8.03 | $8.10 | 893 |
| 2022-01-04 | 8.03 | $8.20 | 4847 |
| 2022-01-03 | 8.01 | $7.99 | 7097 |
| 2021-12-31 | 8.01 | $8.03 | 216 |
| 2021-12-30 | 8.01 | $7.98 | 1660 |
| 2021-12-29 | 8.01 | $8.07 | — |
| 2021-12-28 | 8.01 | $8.07 | 1306 |
| 2021-12-27 | 8.00 | $7.93 | 637 |
| 2021-12-23 | 8.01 | $8.02 | 701 |
| 2021-12-22 | 8.01 | $7.99 | — |
| 2021-12-21 | 8.02 | $7.99 | 3820 |
| 2021-12-20 | 8.02 | $7.92 | 513 |
| 2021-12-17 | 8.03 | $8.03 | 5429 |
| 2021-12-16 | 8.04 | $8.01 | — |
| 2021-12-15 | 8.04 | $8.01 | 376 |
| 2021-12-14 | 8.05 | $7.99 | 6381 |
| 2021-12-13 | 8.05 | $8.07 | — |
| 2021-12-10 | 8.06 | $8.07 | 51325 |
| 2021-12-09 | 8.06 | $7.98 | 3190 |
| 2021-12-08 | 8.07 | $8.07 | — |
| 2021-12-07 | 8.07 | $8.07 | — |
| 2021-12-06 | 8.07 | $8.07 | 154 |
| 2021-12-03 | 8.08 | $7.96 | 1531 |
| 2021-12-02 | 8.09 | $7.99 | — |
| 2021-12-01 | 8.10 | $7.99 | 82341 |
| 2021-11-30 | 8.12 | $8.07 | 1956 |
| 2021-11-29 | 8.12 | $8.12 | 383 |
| 2021-11-26 | 8.12 | $8.07 | 127 |
| 2021-11-24 | 8.13 | $8.10 | — |
| 2021-11-23 | 8.13 | $8.10 | 664 |
| 2021-11-22 | 8.13 | $8.07 | 66897 |
| 2021-11-19 | 8.14 | $8.07 | 637 |
| 2021-11-18 | 8.14 | $8.17 | 49544 |
| 2021-11-17 | 8.14 | $8.15 | — |
| 2021-11-16 | 8.14 | $8.15 | — |
| 2021-11-15 | 8.14 | $8.15 | 5549 |
| 2021-11-12 | 8.14 | $8.18 | 255 |
| 2021-11-11 | 8.14 | $8.15 | 127 |
| 2021-11-10 | 8.15 | $8.19 | 318 |
| 2021-11-09 | 8.15 | $8.10 | 73178 |
| 2021-11-08 | 8.16 | $8.19 | 4786 |
| 2021-11-05 | 8.16 | $8.10 | 41415 |
| 2021-11-04 | 8.18 | $8.12 | — |
| 2021-11-03 | 8.19 | $8.12 | 1659 |
| 2021-11-02 | 8.20 | $8.12 | — |
| 2021-11-01 | 8.22 | $8.12 | 484 |
| 2021-10-29 | 8.24 | $8.10 | — |
| 2021-10-28 | 8.26 | $8.10 | 637 |
| 2021-10-27 | 8.28 | $8.07 | 14070 |
| 2021-10-26 | 8.31 | $8.12 | 637 |
| 2021-10-25 | 8.34 | $8.15 | 1276 |
| 2021-10-22 | 8.37 | $8.27 | 6409 |
| 2021-10-21 | 8.38 | $8.27 | — |
| 2021-10-20 | 8.40 | $8.27 | 146 |
| 2021-10-19 | 8.42 | $8.27 | 3593 |
| 2021-10-18 | 8.44 | $8.34 | — |
| 2021-10-15 | 8.46 | $8.34 | 382 |
| 2021-10-14 | 8.48 | $8.38 | 510 |
| 2021-10-13 | 8.49 | $8.38 | 3860 |
| 2021-10-12 | 8.51 | $8.38 | 1626 |
| 2021-10-11 | 8.53 | $8.42 | — |
| 2021-10-08 | 8.54 | $8.42 | — |
| 2021-10-07 | 8.56 | $8.42 | 5799 |
| 2021-10-06 | 8.58 | $8.50 | — |
| 2021-10-05 | 8.59 | $8.50 | 693 |
| 2021-10-04 | 8.60 | $8.54 | — |
| 2021-10-01 | 8.61 | $8.54 | 318 |
| 2021-09-30 | 8.62 | $8.58 | 1181 |
| 2021-09-29 | 8.63 | $8.58 | 478 |
| 2021-09-28 | 8.63 | $8.58 | 2680 |
| 2021-09-27 | 8.64 | $8.62 | — |
| 2021-09-24 | 8.64 | $8.62 | — |
| 2021-09-23 | 8.64 | $8.62 | 200 |
| 2021-09-22 | 8.64 | $8.58 | — |
| 2021-09-21 | 8.65 | $8.58 | — |
| 2021-09-20 | 8.65 | $8.58 | 637 |
| 2021-09-17 | 8.66 | $8.58 | 1596 |
| 2021-09-16 | 8.66 | $8.70 | 181 |
| 2021-09-15 | 8.66 | $8.70 | — |
| 2021-09-14 | 8.65 | $8.70 | — |
| 2021-09-13 | 8.64 | $8.70 | — |
| 2021-09-10 | 8.63 | $8.70 | — |
| 2021-09-09 | 8.62 | $8.70 | — |
| 2021-09-08 | 8.61 | $8.70 | — |
| 2021-09-07 | 8.60 | $8.70 | 520 |
| 2021-09-03 | 8.59 | $8.70 | 32034 |
| 2021-09-02 | 8.58 | $8.62 | 1328 |
| 2021-09-01 | 8.58 | $8.62 | 1713 |
| 2021-08-31 | 8.58 | $8.55 | 957 |
| 2021-08-30 | 8.58 | $8.61 | 29970 |
| 2021-08-27 | 8.58 | $8.58 | 1277 |
| 2021-08-26 | 8.58 | $8.50 | 1914 |
| 2021-08-25 | 8.59 | $8.58 | 1672 |
| 2021-08-24 | 8.60 | $8.60 | 1429 |
| 2021-08-23 | 8.60 | $8.58 | 131348 |
| 2021-08-20 | 8.60 | $8.50 | — |
| 2021-08-19 | 8.61 | $8.50 | — |
| 2021-08-18 | 8.63 | $8.50 | 2136 |
| 2021-08-17 | 8.64 | $8.54 | 2148 |
| 2021-08-16 | 8.65 | $8.62 | 1350 |
| 2021-08-13 | 8.65 | $8.67 | — |
| 2021-08-12 | 8.64 | $8.67 | 4710 |
| 2021-08-11 | 8.64 | $8.67 | 1346 |
| 2021-08-10 | 8.63 | $8.69 | 720 |
| 2021-08-09 | 8.62 | $8.69 | 5409 |
| 2021-08-06 | 8.62 | $8.55 | 6381 |
| 2021-08-05 | 8.62 | $8.69 | — |
| 2021-08-04 | 8.62 | $8.69 | 3241 |
| 2021-08-03 | 8.61 | $8.62 | 12902 |
| 2021-08-02 | 8.61 | $8.62 | 4172 |
| 2021-07-30 | 8.61 | $8.62 | 7413 |
| 2021-07-29 | 8.61 | $8.62 | 2680 |
| 2021-07-28 | 8.62 | $8.70 | 8963 |
| 2021-07-27 | 8.61 | $8.66 | 453 |
| 2021-07-26 | 8.61 | $8.62 | 12966 |
| 2021-07-23 | 8.62 | $8.56 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.25
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.88
Average
9.21
Maximum
18.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.25 | $17.97 | 83800 |
| 2026-07-17 | 18.28 | $18.30 | 136900 |
| 2026-07-16 | 18.25 | $18.62 | 227513 |
| 2026-07-15 | 18.15 | $18.30 | 157000 |
| 2026-07-14 | 18.09 | $18.18 | 164100 |
| 2026-07-13 | 18.05 | $18.18 | 177200 |
| 2026-07-10 | 18.00 | $18.17 | 289100 |
| 2026-07-09 | 17.95 | $17.97 | 144700 |
| 2026-07-08 | 17.93 | $17.61 | 115000 |
| 2026-07-07 | 17.98 | $17.70 | 105900 |
| 2026-07-06 | 18.02 | $17.80 | 146040 |
| 2026-07-02 | 18.04 | $17.82 | 129924 |
| 2026-07-01 | 18.06 | $18.00 | 248400 |
| 2026-06-30 | 18.05 | $17.94 | 248400 |
| 2026-06-29 | 18.04 | $17.67 | 287404 |
| 2026-06-26 | 18.09 | $17.72 | 2.2M |
| 2026-06-25 | 18.13 | $17.94 | 111100 |
| 2026-06-24 | 18.13 | $17.93 | 207400 |
| 2026-06-23 | 18.13 | $18.00 | 266514 |
| 2026-06-22 | 18.11 | $17.83 | 487000 |
| 2026-06-18 | 18.13 | $18.40 | 1.4M |
| 2026-06-17 | 18.03 | $18.16 | 363539 |
| 2026-06-16 | 17.95 | $18.21 | 367400 |
| 2026-06-15 | 17.86 | $18.03 | 189720 |
| 2026-06-12 | 17.78 | $18.10 | 157200 |
| 2026-06-11 | 17.67 | $17.87 | 172000 |
| 2026-06-10 | 17.60 | $17.83 | 176519 |
| 2026-06-09 | 17.52 | $17.61 | 138321 |
| 2026-06-08 | 17.47 | $17.44 | 159500 |
| 2026-06-05 | 17.44 | $17.25 | 104100 |
| 2026-06-04 | 17.46 | $17.10 | 65705 |
| 2026-06-03 | 17.50 | $17.05 | 169700 |
| 2026-06-02 | 17.56 | $17.13 | 65200 |
| 2026-06-01 | 17.61 | $17.13 | 54800 |
| 2026-05-29 | 17.67 | $17.20 | 136034 |
| 2026-05-28 | 17.71 | $17.20 | 58400 |
| 2026-05-27 | 17.77 | $17.20 | 86748 |
| 2026-05-26 | 17.82 | $17.29 | 131349 |
| 2026-05-22 | 17.87 | $17.43 | 54500 |
| 2026-05-21 | 17.89 | $17.47 | 65600 |
| 2026-05-20 | 17.90 | $17.51 | 29100 |
| 2026-05-19 | 17.90 | $17.55 | 51000 |
| 2026-05-18 | 17.88 | $17.68 | 27400 |
| 2026-05-15 | 17.83 | $17.69 | 36400 |
| 2026-05-14 | 17.77 | $17.79 | 38500 |
| 2026-05-13 | 17.67 | $17.74 | 40500 |
| 2026-05-12 | 17.56 | $17.80 | 50927 |
| 2026-05-11 | 17.42 | $17.85 | 116102 |
| 2026-05-08 | 17.23 | $17.76 | 55600 |
| 2026-05-07 | 17.04 | $17.72 | 60013 |
| 2026-05-06 | 16.81 | $17.45 | 66700 |
| 2026-05-05 | 16.61 | $17.14 | 85034 |
| 2026-05-04 | 16.43 | $17.04 | 54200 |
| 2026-05-01 | 16.24 | $17.04 | 51601 |
| 2026-04-30 | 16.02 | $16.64 | 35011 |
| 2026-04-29 | 15.84 | $15.93 | 27506 |
| 2026-04-28 | 15.79 | $15.85 | 16300 |
| 2026-04-27 | 15.74 | $15.82 | 21000 |
| 2026-04-24 | 15.68 | $15.50 | 27335 |
| 2026-04-23 | 15.69 | $15.75 | 25500 |
| 2026-04-22 | 15.64 | $15.95 | 22211 |
| 2026-04-21 | 15.54 | $15.16 | 1900 |
| 2026-04-20 | 15.58 | $15.25 | 2500 |
| 2026-04-17 | 15.61 | $15.35 | 7013 |
| 2026-04-16 | 15.63 | $15.30 | 13414 |
| 2026-04-15 | 15.66 | $15.30 | 99 |
| 2026-04-14 | 15.68 | $15.30 | 1618 |
| 2026-04-13 | 15.71 | $15.30 | 800 |
| 2026-04-10 | 15.75 | $15.47 | 1100 |
| 2026-04-09 | 15.74 | $15.47 | 8600 |
| 2026-04-08 | 15.74 | $15.55 | 8713 |
| 2026-04-07 | 15.71 | $15.59 | 2444 |
| 2026-04-06 | 15.67 | $15.70 | 8311 |
| 2026-04-02 | 15.60 | $15.70 | 4600 |
| 2026-04-01 | 15.50 | $15.75 | 20300 |
| 2026-03-31 | 15.38 | $15.89 | 4230 |
| 2026-03-30 | 15.21 | $15.90 | 1100 |
| 2026-03-27 | 15.01 | $15.90 | 1320 |
| 2026-03-26 | 14.77 | $15.85 | 12600 |
| 2026-03-25 | 14.50 | $15.85 | 40200 |
| 2026-03-24 | 14.18 | $14.15 | 6015 |
| 2026-03-23 | 14.18 | $14.15 | 4125 |
| 2026-03-20 | 14.17 | $14.14 | 100 |
| 2026-03-19 | 14.16 | $14.14 | 200 |
| 2026-03-18 | 14.14 | $14.14 | 500 |
| 2026-03-17 | 14.13 | $14.15 | 1102 |
| 2026-03-16 | 14.11 | $14.09 | 4 |
| 2026-03-13 | 14.09 | $14.09 | 1700 |
| 2026-03-12 | 14.08 | $14.09 | 402 |
| 2026-03-11 | 14.06 | $14.09 | 1605 |
| 2026-03-10 | 14.04 | $13.90 | 25400 |
| 2026-03-09 | 14.05 | $13.90 | 243 |
| 2026-03-06 | 14.06 | $14.00 | 37 |
| 2026-03-05 | 14.06 | $14.00 | 9317 |
| 2026-03-04 | 14.05 | $14.00 | 5510 |
| 2026-03-03 | 14.04 | $13.95 | 600 |
| 2026-03-02 | 14.04 | $13.99 | 14500 |
| 2026-02-27 | 14.03 | $14.15 | 8000 |
| 2026-02-26 | 13.98 | $13.94 | 211 |
| 2026-02-25 | 13.97 | $13.94 | 1100 |
| 2026-02-24 | 13.95 | $13.94 | 1785 |
| 2026-02-23 | 13.94 | $13.95 | 17967 |
| 2026-02-20 | 13.91 | $13.94 | 145 |
| 2026-02-19 | 13.88 | $14.00 | 7626 |
| 2026-02-18 | 13.83 | $14.00 | 7140 |
| 2026-02-17 | 13.78 | $14.00 | 946 |
| 2026-02-13 | 13.71 | $14.00 | 109 |
| 2026-02-12 | 13.64 | $13.90 | 721 |
| 2026-02-11 | 13.57 | $13.89 | 2610 |
| 2026-02-10 | 13.49 | $13.65 | 6851 |
| 2026-02-09 | 13.45 | $13.66 | — |
| 2026-02-06 | 13.41 | $13.66 | 5372 |
| 2026-02-05 | 13.35 | $13.56 | 1260 |
| 2026-02-04 | 13.31 | $13.34 | 12176 |
| 2026-02-03 | 13.30 | $13.30 | 2399 |
| 2026-02-02 | 13.30 | $13.26 | 427 |
| 2026-01-30 | 13.32 | $12.95 | 630 |
| 2026-01-29 | 13.40 | $12.98 | 2130 |
| 2026-01-28 | 13.48 | $12.93 | 4513 |
| 2026-01-27 | 13.59 | $13.59 | 1100 |
| 2026-01-26 | 13.58 | $13.59 | 1 |
| 2026-01-23 | 13.57 | $13.59 | 424 |
| 2026-01-22 | 13.55 | $13.60 | 130 |
| 2026-01-21 | 13.53 | $13.57 | 2633 |
| 2026-01-20 | 13.51 | $13.50 | 728 |
| 2026-01-16 | 13.50 | $13.50 | 9100 |
| 2026-01-15 | 13.49 | $13.48 | 6900 |
| 2026-01-14 | 13.48 | $13.42 | 2413 |
| 2026-01-13 | 13.48 | $13.42 | 300 |
| 2026-01-12 | 13.48 | $13.42 | 26938 |
| 2026-01-09 | 13.48 | $13.40 | 1700 |
| 2026-01-08 | 13.49 | $13.40 | 14612 |
| 2026-01-07 | 13.49 | $13.37 | 1900 |
| 2026-01-06 | 13.50 | $13.39 | 3125 |
| 2026-01-05 | 13.51 | $13.40 | 5800 |
| 2026-01-02 | 13.51 | $13.36 | 600 |
| 2025-12-31 | 13.53 | $13.36 | 1714 |
| 2025-12-30 | 13.54 | $13.38 | 3900 |
| 2025-12-29 | 13.55 | $13.35 | 10514 |
| 2025-12-26 | 13.57 | $13.41 | 2935 |
| 2025-12-24 | 13.58 | $13.44 | 5137 |
| 2025-12-23 | 13.58 | $13.43 | 20620 |
| 2025-12-22 | 13.58 | $13.46 | 7700 |
| 2025-12-19 | 13.58 | $13.46 | 7700 |
| 2025-12-18 | 13.57 | $13.45 | 5603 |
| 2025-12-17 | 13.56 | $13.46 | 6147 |
| 2025-12-16 | 13.55 | $13.46 | 45000 |
| 2025-12-15 | 13.53 | $13.46 | 2221 |
| 2025-12-12 | 13.51 | $13.46 | — |
| 2025-12-11 | 13.48 | $13.46 | 3200 |
| 2025-12-10 | 13.44 | $13.45 | 50545 |
| 2025-12-09 | 13.40 | $13.45 | 47400 |
| 2025-12-08 | 13.35 | $13.45 | 403 |
| 2025-12-05 | 13.29 | $13.46 | 7550 |
| 2025-12-04 | 13.22 | $13.46 | 20805 |
| 2025-12-03 | 13.13 | $13.45 | 825 |
| 2025-12-02 | 13.03 | $13.47 | 2832 |
| 2025-12-01 | 12.91 | $13.47 | 11600 |
| 2025-11-28 | 12.77 | $12.75 | 564 |
| 2025-11-26 | 12.76 | $12.75 | 1470 |
| 2025-11-25 | 12.74 | $12.75 | — |
| 2025-11-24 | 12.72 | $12.75 | 1470 |
| 2025-11-21 | 12.69 | $12.75 | 1575 |
| 2025-11-20 | 12.66 | $12.84 | 3174 |
| 2025-11-19 | 12.61 | $12.59 | 91 |
| 2025-11-18 | 12.60 | $12.59 | 22099 |
| 2025-11-17 | 12.58 | $12.60 | 21210 |
| 2025-11-14 | 12.56 | $12.55 | 1084 |
| 2025-11-13 | 12.55 | $12.43 | 6629 |
| 2025-11-12 | 12.56 | $12.62 | 147 |
| 2025-11-11 | 12.53 | $12.43 | 3570 |
| 2025-11-10 | 12.53 | $12.45 | 32550 |
| 2025-11-07 | 12.54 | $12.45 | 3098 |
| 2025-11-06 | 12.53 | $12.45 | 4942 |
| 2025-11-05 | 12.53 | $12.46 | 11988 |
| 2025-11-04 | 12.53 | $12.43 | 40349 |
| 2025-11-03 | 12.53 | $12.49 | 1386 |
| 2025-10-31 | 12.51 | $12.50 | 2468 |
| 2025-10-30 | 12.49 | $12.52 | 4308 |
| 2025-10-29 | 12.46 | $12.37 | 420 |
| 2025-10-28 | 12.46 | $12.38 | 3080 |
| 2025-10-27 | 12.46 | $12.38 | — |
| 2025-10-24 | 12.45 | $12.38 | — |
| 2025-10-23 | 12.44 | $12.38 | 631 |
| 2025-10-22 | 12.42 | $12.36 | 735 |
| 2025-10-21 | 12.41 | $12.36 | 8215 |
| 2025-10-20 | 12.39 | $12.36 | 1051 |
| 2025-10-17 | 12.37 | $12.36 | — |
| 2025-10-16 | 12.34 | $12.36 | 658 |
| 2025-10-15 | 12.31 | $12.36 | 11 |
| 2025-10-14 | 12.27 | $12.36 | 7875 |
| 2025-10-13 | 12.23 | $12.13 | 232 |
| 2025-10-10 | 12.22 | $12.00 | 3990 |
| 2025-10-09 | 12.24 | $12.10 | 10080 |
| 2025-10-08 | 12.24 | $12.13 | 1050 |
| 2025-10-07 | 12.23 | $12.12 | 2754 |
| 2025-10-06 | 12.22 | $12.11 | 1785 |
| 2025-10-03 | 12.21 | $12.09 | 18690 |
| 2025-10-02 | 12.20 | $12.11 | — |
| 2025-10-01 | 12.19 | $12.11 | 735 |
| 2025-09-30 | 12.17 | $12.11 | — |
| 2025-09-29 | 12.14 | $12.11 | 420 |
| 2025-09-26 | 12.11 | $12.11 | 11174 |
| 2025-09-25 | 12.06 | $12.11 | 2239 |
| 2025-09-24 | 12.01 | $12.10 | 1050 |
| 2025-09-23 | 11.96 | $12.10 | 1575 |
| 2025-09-22 | 11.89 | $11.90 | 3990 |
| 2025-09-19 | 11.85 | $11.90 | 630 |
| 2025-09-18 | 11.80 | $11.86 | 1260 |
| 2025-09-17 | 11.75 | $11.86 | 1575 |
| 2025-09-16 | 11.70 | $11.56 | — |
| 2025-09-15 | 11.69 | $11.56 | 840 |
| 2025-09-12 | 11.68 | $11.55 | 735 |
| 2025-09-11 | 11.67 | $11.55 | 1050 |
| 2025-09-10 | 11.66 | $11.50 | 420 |
| 2025-09-09 | 11.65 | $11.50 | 5 |
| 2025-09-08 | 11.65 | $11.50 | — |
| 2025-09-05 | 11.63 | $11.50 | 1576 |
| 2025-09-04 | 11.62 | $11.43 | 19232 |
| 2025-09-03 | 11.61 | $11.50 | 45173 |
| 2025-09-02 | 11.58 | $11.50 | 542 |
| 2025-08-29 | 11.55 | $11.48 | 1500 |
| 2025-08-28 | 11.51 | $11.51 | 45150 |
| 2025-08-27 | 11.46 | $11.52 | 1050 |
| 2025-08-26 | 11.40 | $11.50 | 630 |
| 2025-08-25 | 11.32 | $11.43 | — |
| 2025-08-22 | 11.25 | $11.43 | 1680 |
| 2025-08-21 | 11.17 | $11.14 | 7035 |
| 2025-08-20 | 11.12 | $11.14 | 420 |
| 2025-08-19 | 11.07 | $11.14 | 1365 |
| 2025-08-18 | 11.01 | $10.96 | 4201 |
| 2025-08-15 | 10.98 | $10.99 | 7805 |
| 2025-08-14 | 10.93 | $10.99 | 11340 |
| 2025-08-13 | 10.87 | $11.04 | 3069 |
| 2025-08-12 | 10.79 | $11.15 | 1999 |
| 2025-08-11 | 10.67 | $10.70 | 48300 |
| 2025-08-08 | 10.62 | $10.64 | 21873 |
| 2025-08-07 | 10.58 | $10.66 | 5171 |
| 2025-08-06 | 10.52 | $10.64 | 1785 |
| 2025-08-05 | 10.46 | $10.67 | 5252 |
| 2025-08-04 | 10.38 | $10.56 | 68152 |
| 2025-08-01 | 10.30 | $10.39 | 11260 |
| 2025-07-31 | 10.25 | $10.61 | 40635 |
| 2025-07-30 | 10.14 | $10.61 | 15255 |
| 2025-07-29 | 10.02 | $10.09 | 1785 |
| 2025-07-28 | 9.98 | $10.10 | 8839 |
| 2025-07-25 | 9.93 | $10.05 | 11550 |
| 2025-07-24 | 9.89 | $10.05 | 14193 |
| 2025-07-23 | 9.83 | $10.00 | 25305 |
| 2025-07-22 | 9.78 | $10.00 | 33634 |
| 2025-07-21 | 9.72 | $9.83 | 63105 |
| 2025-07-18 | 9.68 | $9.76 | 25935 |
| 2025-07-17 | 9.65 | $9.71 | 45570 |
| 2025-07-16 | 9.63 | $9.71 | 49772 |
| 2025-07-15 | 9.60 | $9.71 | 10920 |
| 2025-07-14 | 9.57 | $9.71 | 10920 |
| 2025-07-11 | 9.54 | $9.71 | 25095 |
| 2025-07-10 | 9.49 | $9.71 | 7140 |
| 2025-07-09 | 9.44 | $9.56 | 19362 |
| 2025-07-08 | 9.41 | $9.52 | 1575 |
| 2025-07-07 | 9.39 | $9.48 | 3054 |
| 2025-07-03 | 9.37 | $9.47 | — |
| 2025-07-02 | 9.35 | $9.47 | 8311 |
| 2025-07-01 | 9.33 | $9.34 | 46200 |
| 2025-06-30 | 9.33 | $9.28 | 19127 |
| 2025-06-27 | 9.35 | $9.33 | 13230 |
| 2025-06-26 | 9.35 | $9.34 | 9765 |
| 2025-06-25 | 9.36 | $9.34 | 3360 |
| 2025-06-24 | 9.36 | $9.34 | 16527 |
| 2025-06-23 | 9.37 | $9.33 | — |
| 2025-06-20 | 9.38 | $9.33 | 12 |
| 2025-06-18 | 9.40 | $9.33 | — |
| 2025-06-17 | 9.41 | $9.33 | 13787 |
| 2025-06-16 | 9.43 | $9.38 | 20580 |
| 2025-06-13 | 9.44 | $9.47 | 210 |
| 2025-06-12 | 9.43 | $9.46 | — |
| 2025-06-11 | 9.42 | $9.46 | 735 |
| 2025-06-10 | 9.42 | $9.32 | 20160 |
| 2025-06-09 | 9.44 | $9.42 | — |
| 2025-06-06 | 9.44 | $9.42 | 105 |
| 2025-06-05 | 9.44 | $9.42 | — |
| 2025-06-04 | 9.44 | $9.42 | 18611 |
| 2025-06-03 | 9.45 | $9.46 | — |
| 2025-06-02 | 9.44 | $9.46 | 10096 |
| 2025-05-30 | 9.44 | $9.47 | 422 |
| 2025-05-29 | 9.43 | $9.47 | — |
| 2025-05-28 | 9.42 | $9.38 | 964 |
| 2025-05-27 | 9.43 | $9.47 | 105 |
| 2025-05-23 | 9.41 | $9.47 | — |
| 2025-05-22 | 9.40 | $9.47 | 105 |
| 2025-05-21 | 9.39 | $9.47 | 2625 |
| 2025-05-20 | 9.37 | $9.47 | 7455 |
| 2025-05-19 | 9.35 | $9.45 | 1575 |
| 2025-05-16 | 9.34 | $9.43 | 35175 |
| 2025-05-15 | 9.32 | $9.38 | 4725 |
| 2025-05-14 | 9.31 | $9.32 | 4112 |
| 2025-05-13 | 9.32 | $9.33 | 9030 |
| 2025-05-12 | 9.32 | $9.37 | 945 |
| 2025-05-09 | 9.32 | $9.38 | 58800 |
| 2025-05-08 | 9.31 | $9.38 | 8610 |
| 2025-05-07 | 9.30 | $9.29 | — |
| 2025-05-06 | 9.31 | $9.29 | — |
| 2025-05-05 | 9.32 | $9.29 | 840 |
| 2025-05-02 | 9.34 | $9.29 | 1890 |
| 2025-05-01 | 9.35 | $9.32 | — |
| 2025-04-30 | 9.37 | $9.32 | — |
| 2025-04-29 | 9.38 | $9.32 | — |
| 2025-04-28 | 9.40 | $9.32 | 6533 |
| 2025-04-25 | 9.43 | $9.32 | — |
| 2025-04-24 | 9.45 | $9.32 | 11235 |
| 2025-04-23 | 9.48 | $9.46 | 1062 |
| 2025-04-22 | 9.49 | $9.46 | 4200 |
| 2025-04-21 | 9.50 | $9.47 | — |
| 2025-04-17 | 9.50 | $9.47 | — |
| 2025-04-16 | 9.51 | $9.47 | — |
| 2025-04-15 | 9.52 | $9.47 | 1680 |
| 2025-04-14 | 9.53 | $9.43 | 13650 |
| 2025-04-11 | 9.55 | $9.38 | 12214 |
| 2025-04-10 | 9.59 | $9.42 | 7455 |
| 2025-04-09 | 9.62 | $9.49 | — |
| 2025-04-08 | 9.64 | $9.49 | 1995 |
| 2025-04-07 | 9.66 | $9.50 | — |
| 2025-04-04 | 9.69 | $9.50 | 1706 |
| 2025-04-03 | 9.72 | $9.38 | 19328 |
| 2025-04-02 | 9.77 | $9.70 | 26 |
| 2025-04-01 | 9.77 | $9.70 | 5460 |
| 2025-03-31 | 9.77 | $9.70 | 9069 |
| 2025-03-28 | 9.77 | $9.70 | — |
| 2025-03-27 | 9.76 | $9.70 | — |
| 2025-03-26 | 9.76 | $9.70 | 5 |
| 2025-03-25 | 9.75 | $9.70 | 18 |
| 2025-03-24 | 9.74 | $9.70 | — |
| 2025-03-21 | 9.73 | $9.70 | 210 |
| 2025-03-20 | 9.71 | $9.61 | 3990 |
| 2025-03-19 | 9.71 | $9.67 | 4200 |
| 2025-03-18 | 9.69 | $9.57 | 65133 |
| 2025-03-17 | 9.70 | $9.76 | 47250 |
| 2025-03-14 | 9.66 | $9.81 | 1260 |
| 2025-03-13 | 9.60 | $9.62 | 74970 |
| 2025-03-12 | 9.57 | $9.92 | 1586 |
| 2025-03-11 | 9.48 | $9.66 | 5775 |
| 2025-03-10 | 9.42 | $9.42 | 1575 |
| 2025-03-07 | 9.41 | $9.47 | — |
| 2025-03-06 | 9.38 | $9.47 | 735 |
| 2025-03-05 | 9.34 | $9.47 | 1596 |
| 2025-03-04 | 9.30 | $9.48 | 29085 |
| 2025-03-03 | 9.25 | $9.80 | 4939 |
| 2025-02-28 | 9.12 | $9.34 | 8295 |
| 2025-02-27 | 9.07 | $9.21 | 493849 |
| 2025-02-26 | 9.04 | $9.05 | 5514 |
| 2025-02-25 | 9.03 | $9.05 | 2315 |
| 2025-02-24 | 9.03 | $9.03 | 3969 |
| 2025-02-21 | 9.03 | $9.03 | 17089 |
| 2025-02-20 | 9.03 | $9.03 | 23263 |
| 2025-02-19 | 9.03 | $9.03 | 5787 |
| 2025-02-18 | 9.03 | $9.03 | 8820 |
| 2025-02-14 | 9.02 | $9.05 | 20066 |
| 2025-02-13 | 9.02 | $9.05 | 5843 |
| 2025-02-12 | 9.01 | $9.05 | — |
| 2025-02-11 | 9.00 | $9.05 | 4851 |
| 2025-02-10 | 8.99 | $9.02 | — |
| 2025-02-07 | 8.99 | $9.01 | 20617 |
| 2025-02-06 | 8.98 | $9.03 | 10253 |
| 2025-02-05 | 8.98 | $8.98 | 4079 |
| 2025-02-04 | 8.98 | $8.97 | 6804 |
| 2025-02-03 | 8.98 | $8.98 | — |
| 2025-01-31 | 8.98 | $8.98 | 5563 |
| 2025-01-30 | 8.99 | $8.99 | 3472 |
| 2025-01-29 | 8.99 | $8.99 | — |
| 2025-01-28 | 8.99 | $8.99 | 4520 |
| 2025-01-27 | 8.99 | $8.99 | 3308 |
| 2025-01-24 | 8.99 | $8.95 | 1077 |
| 2025-01-23 | 9.00 | $8.98 | — |
| 2025-01-22 | 9.01 | $8.98 | 1853 |
| 2025-01-21 | 9.01 | $8.99 | 45175 |
| 2025-01-17 | 9.02 | $9.03 | 812 |
| 2025-01-16 | 9.02 | $9.05 | — |
| 2025-01-15 | 9.01 | $9.05 | — |
| 2025-01-14 | 9.01 | $9.05 | 110 |
| 2025-01-13 | 9.00 | $9.05 | 662 |
| 2025-01-10 | 8.99 | $8.98 | 2536 |
| 2025-01-08 | 9.00 | $8.98 | — |
| 2025-01-07 | 9.00 | $8.98 | 551 |
| 2025-01-06 | 9.01 | $8.98 | 7078 |
| 2025-01-03 | 9.02 | $8.99 | 1223 |
| 2025-01-02 | 9.03 | $9.03 | 3418 |
| 2024-12-31 | 9.03 | $9.06 | 3905 |
| 2024-12-30 | 9.02 | $9.03 | — |
| 2024-12-27 | 9.02 | $9.03 | 1830 |
| 2024-12-26 | 9.02 | $9.03 | — |
| 2024-12-24 | 9.02 | $9.03 | — |
| 2024-12-23 | 9.02 | $9.03 | 1369 |
| 2024-12-20 | 9.03 | $9.05 | — |
| 2024-12-19 | 9.02 | $9.05 | 648 |
| 2024-12-18 | 9.02 | $9.04 | 7828 |
| 2024-12-17 | 9.02 | $9.07 | — |
| 2024-12-16 | 9.01 | $9.07 | 123 |
| 2024-12-13 | 9.00 | $9.11 | 23979 |
| 2024-12-12 | 8.98 | $9.07 | 275 |
| 2024-12-11 | 8.97 | $9.03 | 461 |
| 2024-12-10 | 8.96 | $8.97 | — |
| 2024-12-09 | 8.96 | $8.97 | — |
| 2024-12-06 | 8.97 | $8.97 | 1619 |
| 2024-12-05 | 8.98 | $8.96 | — |
| 2024-12-04 | 8.99 | $8.96 | 25879 |
| 2024-12-03 | 9.00 | $8.94 | 662 |
| 2024-12-02 | 9.02 | $8.94 | 7344 |
| 2024-11-29 | 9.05 | $9.07 | — |
| 2024-11-27 | 9.05 | $9.07 | 165 |
| 2024-11-26 | 9.05 | $9.07 | 15749 |
| 2024-11-25 | 9.05 | $9.07 | 6401 |
| 2024-11-22 | 9.05 | $9.07 | 45240 |
| 2024-11-21 | 9.05 | $9.07 | 3969 |
| 2024-11-20 | 9.05 | $9.07 | — |
| 2024-11-19 | 9.05 | $9.07 | 110 |
| 2024-11-18 | 9.06 | $9.07 | 6648 |
| 2024-11-15 | 9.06 | $9.07 | 6615 |
| 2024-11-14 | 9.07 | $9.07 | 27673 |
| 2024-11-13 | 9.07 | $9.07 | 41234 |
| 2024-11-12 | 9.08 | $9.07 | 20286 |
| 2024-11-11 | 9.09 | $9.11 | 1103 |
| 2024-11-08 | 9.10 | $9.11 | 17530 |
| 2024-11-07 | 9.10 | $9.11 | 21168 |
| 2024-11-06 | 9.11 | $9.11 | 107582 |
| 2024-11-05 | 9.11 | $9.16 | 3649 |
| 2024-11-04 | 9.11 | $9.10 | 6725 |
| 2024-11-01 | 9.12 | $9.29 | 221 |
| 2024-10-31 | 9.09 | $9.01 | — |
| 2024-10-30 | 9.12 | $9.01 | 4346 |
| 2024-10-29 | 9.15 | $8.98 | 1433 |
| 2024-10-28 | 9.19 | $9.03 | 1317 |
| 2024-10-25 | 9.23 | $9.03 | 42011 |
| 2024-10-24 | 9.28 | $9.25 | — |
| 2024-10-23 | 9.29 | $9.25 | — |
| 2024-10-22 | 9.30 | $9.25 | — |
| 2024-10-21 | 9.31 | $9.25 | — |
| 2024-10-18 | 9.33 | $9.25 | 5954 |
| 2024-10-17 | 9.34 | $9.30 | — |
| 2024-10-16 | 9.35 | $9.30 | — |
| 2024-10-15 | 9.36 | $9.30 | 2523 |
| 2024-10-14 | 9.37 | $9.30 | — |
| 2024-10-11 | 9.38 | $9.30 | — |
| 2024-10-10 | 9.39 | $9.30 | 243 |
| 2024-10-09 | 9.41 | $9.34 | — |
| 2024-10-08 | 9.42 | $9.34 | — |
| 2024-10-07 | 9.43 | $9.34 | — |
| 2024-10-04 | 9.44 | $9.34 | — |
| 2024-10-03 | 9.45 | $9.34 | 1957 |
| 2024-10-02 | 9.46 | $9.33 | 124 |
| 2024-10-01 | 9.48 | $9.34 | — |
| 2024-09-30 | 9.50 | $9.34 | — |
| 2024-09-27 | 9.52 | $9.34 | 16979 |
| 2024-09-26 | 9.54 | $9.48 | — |
| 2024-09-25 | 9.54 | $9.48 | 110 |
| 2024-09-24 | 9.53 | $9.48 | — |
| 2024-09-23 | 9.53 | $9.48 | 1846 |
| 2024-09-20 | 9.52 | $9.52 | — |
| 2024-09-19 | 9.50 | $9.52 | 5727 |
| 2024-09-18 | 9.47 | $9.40 | 656 |
| 2024-09-17 | 9.47 | $9.40 | 15350 |
| 2024-09-16 | 9.46 | $9.40 | 4363 |
| 2024-09-13 | 9.46 | $9.42 | 17089 |
| 2024-09-12 | 9.44 | $9.41 | 1764 |
| 2024-09-11 | 9.43 | $9.42 | 1323 |
| 2024-09-10 | 9.41 | $9.41 | — |
| 2024-09-09 | 9.39 | $9.41 | 1433 |
| 2024-09-06 | 9.36 | $9.42 | 16648 |
| 2024-09-05 | 9.32 | $9.40 | 3803 |
| 2024-09-04 | 9.29 | $9.40 | 4464 |
| 2024-09-03 | 9.24 | $9.40 | 1334 |
| 2024-08-30 | 9.19 | $9.40 | 11907 |
| 2024-08-29 | 9.13 | $9.42 | 639 |
| 2024-08-28 | 9.05 | $9.07 | 12277 |
| 2024-08-27 | 9.03 | $9.01 | — |
| 2024-08-26 | 9.03 | $9.01 | 551 |
| 2024-08-23 | 9.02 | $9.02 | 24255 |
| 2024-08-22 | 9.01 | $8.95 | 1004 |
| 2024-08-21 | 9.01 | $8.96 | 2792 |
| 2024-08-20 | 9.00 | $8.98 | 15210 |
| 2024-08-19 | 8.99 | $8.98 | 4961 |
| 2024-08-16 | 8.98 | $8.87 | 31800 |
| 2024-08-15 | 8.99 | $8.87 | 6280 |
| 2024-08-14 | 9.01 | $8.89 | 3638 |
| 2024-08-13 | 9.01 | $8.89 | 551 |
| 2024-08-12 | 9.02 | $8.89 | 9155 |
| 2024-08-09 | 9.03 | $8.96 | 3663 |
| 2024-08-08 | 9.02 | $8.98 | 28335 |
| 2024-08-07 | 9.01 | $8.85 | 882 |
| 2024-08-06 | 9.03 | $8.88 | — |
| 2024-08-05 | 9.03 | $8.88 | 964 |
| 2024-08-02 | 9.04 | $8.89 | 334 |
| 2024-08-01 | 9.04 | $8.98 | — |
| 2024-07-31 | 9.03 | $8.98 | 331 |
| 2024-07-30 | 9.01 | $8.98 | — |
| 2024-07-29 | 8.99 | $8.98 | — |
| 2024-07-26 | 8.96 | $8.98 | — |
| 2024-07-25 | 8.92 | $8.98 | — |
| 2024-07-24 | 8.88 | $8.98 | — |
| 2024-07-23 | 8.83 | $8.98 | 2494 |
| 2024-07-22 | 8.77 | $8.97 | 276 |
| 2024-07-19 | 8.70 | $8.97 | 3197 |
| 2024-07-18 | 8.62 | $8.67 | 11587 |
| 2024-07-17 | 8.59 | $8.98 | 1654 |
| 2024-07-16 | 8.48 | $8.98 | 2766 |
| 2024-07-15 | 8.36 | $8.74 | 19175 |
| 2024-07-12 | 8.27 | $8.38 | — |
| 2024-07-11 | 8.24 | $8.38 | 10915 |
| 2024-07-10 | 8.21 | $8.21 | 906 |
| 2024-07-09 | 8.20 | $8.21 | — |
| 2024-07-08 | 8.20 | $8.21 | — |
| 2024-07-05 | 8.19 | $8.21 | 1800 |
| 2024-07-03 | 8.19 | $8.21 | — |
| 2024-07-02 | 8.18 | $8.21 | — |
| 2024-07-01 | 8.17 | $8.21 | — |
| 2024-06-28 | 8.15 | $8.21 | 24007 |
| 2024-06-27 | 8.14 | $8.15 | — |
| 2024-06-26 | 8.14 | $8.15 | 38011 |
| 2024-06-25 | 8.13 | $8.15 | 12508 |
| 2024-06-24 | 8.13 | $8.15 | 20894 |
| 2024-06-21 | 8.12 | $8.13 | — |
| 2024-06-20 | 8.12 | $8.13 | — |
| 2024-06-18 | 8.11 | $8.13 | 17584 |
| 2024-06-17 | 8.11 | $8.13 | — |
| 2024-06-14 | 8.10 | $8.13 | 551 |
| 2024-06-13 | 8.10 | $8.15 | 11466 |
| 2024-06-12 | 8.09 | $8.15 | 1638 |
| 2024-06-11 | 8.08 | $8.07 | — |
| 2024-06-10 | 8.08 | $8.07 | — |
| 2024-06-07 | 8.08 | $8.07 | — |
| 2024-06-06 | 8.08 | $8.07 | 166 |
| 2024-06-05 | 8.09 | $7.93 | 34244 |
| 2024-06-04 | 8.12 | $8.10 | 7277 |
| 2024-06-03 | 8.12 | $8.15 | — |
| 2024-05-31 | 8.12 | $8.15 | 433 |
| 2024-05-30 | 8.11 | $8.08 | — |
| 2024-05-29 | 8.11 | $8.08 | — |
| 2024-05-28 | 8.12 | $8.08 | 8335 |
| 2024-05-24 | 8.13 | $8.08 | 3754 |
| 2024-05-23 | 8.14 | $8.08 | 24309 |
| 2024-05-22 | 8.15 | $8.11 | 28286 |
| 2024-05-21 | 8.15 | $8.08 | 23712 |
| 2024-05-20 | 8.16 | $8.08 | 5177 |
| 2024-05-17 | 8.17 | $8.18 | 21609 |
| 2024-05-16 | 8.17 | $8.22 | — |
| 2024-05-15 | 8.15 | $8.22 | 9595 |
| 2024-05-14 | 8.13 | $8.10 | — |
| 2024-05-13 | 8.14 | $8.10 | 20834 |
| 2024-05-10 | 8.14 | $8.10 | — |
| 2024-05-09 | 8.15 | $8.10 | — |
| 2024-05-08 | 8.15 | $8.10 | — |
| 2024-05-07 | 8.16 | $8.10 | — |
| 2024-05-06 | 8.16 | $8.10 | 14367 |
| 2024-05-03 | 8.17 | $8.19 | 12718 |
| 2024-05-02 | 8.16 | $8.15 | 7310 |
| 2024-05-01 | 8.15 | $8.15 | 5824 |
| 2024-04-30 | 8.15 | $8.10 | — |
| 2024-04-29 | 8.15 | $8.10 | 1323 |
| 2024-04-26 | 8.15 | $8.10 | 3083 |
| 2024-04-25 | 8.16 | $8.10 | 877 |
| 2024-04-24 | 8.16 | $7.98 | 8676 |
| 2024-04-23 | 8.19 | $8.09 | 1094 |
| 2024-04-22 | 8.20 | $8.11 | — |
| 2024-04-19 | 8.21 | $8.11 | 2840 |
| 2024-04-18 | 8.21 | $8.12 | — |
| 2024-04-17 | 8.22 | $8.12 | 1111 |
| 2024-04-16 | 8.22 | $8.13 | 662 |
| 2024-04-15 | 8.22 | $8.17 | 7387 |
| 2024-04-12 | 8.22 | $8.14 | 2867 |
| 2024-04-11 | 8.21 | $8.15 | 802 |
| 2024-04-10 | 8.21 | $8.17 | 11473 |
| 2024-04-09 | 8.20 | $8.21 | 8706 |
| 2024-04-08 | 8.17 | $8.11 | — |
| 2024-04-05 | 8.17 | $8.11 | — |
| 2024-04-04 | 8.16 | $8.11 | 11319 |
| 2024-04-03 | 8.15 | $8.11 | — |
| 2024-04-02 | 8.13 | $8.11 | 5289 |
| 2024-04-01 | 8.12 | $8.19 | 13770 |
| 2024-03-28 | 8.08 | $8.20 | 10768 |
| 2024-03-27 | 8.03 | $8.20 | 5550 |
| 2024-03-26 | 7.97 | $8.21 | 3620 |
| 2024-03-25 | 7.91 | $8.21 | — |
| 2024-03-22 | 7.83 | $8.21 | 4079 |
| 2024-03-21 | 7.73 | $8.16 | 7950 |
| 2024-03-20 | 7.63 | $7.62 | 12782 |
| 2024-03-19 | 7.63 | $7.62 | 1811 |
| 2024-03-18 | 7.63 | $7.61 | 1196 |
| 2024-03-15 | 7.63 | $7.62 | — |
| 2024-03-14 | 7.63 | $7.62 | 51840 |
| 2024-03-13 | 7.62 | $7.59 | — |
| 2024-03-12 | 7.63 | $7.59 | 2144 |
| 2024-03-11 | 7.63 | $7.67 | 1731 |
| 2024-03-08 | 7.62 | $7.71 | 4781 |
| 2024-03-07 | 7.59 | $7.71 | 2547 |
| 2024-03-06 | 7.56 | $7.62 | — |
| 2024-03-05 | 7.55 | $7.62 | 15558 |
| 2024-03-04 | 7.53 | $7.55 | 36345 |
| 2024-03-01 | 7.53 | $7.57 | — |
| 2024-02-29 | 7.52 | $7.57 | 54472 |
| 2024-02-28 | 7.51 | $7.57 | 24932 |
| 2024-02-27 | 7.50 | $7.50 | 3711 |
| 2024-02-26 | 7.50 | $7.50 | 7484 |
| 2024-02-23 | 7.50 | $7.50 | — |
| 2024-02-22 | 7.50 | $7.50 | 1997 |
| 2024-02-21 | 7.50 | $7.50 | 2604 |
| 2024-02-20 | 7.50 | $7.50 | — |
| 2024-02-16 | 7.50 | $7.50 | 2662 |
| 2024-02-15 | 7.50 | $7.51 | — |
| 2024-02-14 | 7.49 | $7.51 | — |
| 2024-02-13 | 7.49 | $7.51 | — |
| 2024-02-12 | 7.49 | $7.51 | 14384 |
| 2024-02-09 | 7.49 | $7.50 | 5964 |
| 2024-02-08 | 7.49 | $7.43 | 5063 |
| 2024-02-07 | 7.50 | $7.43 | 2655 |
| 2024-02-06 | 7.52 | $7.55 | 2470 |
| 2024-02-05 | 7.51 | $7.52 | — |
| 2024-02-02 | 7.51 | $7.52 | 3042 |
| 2024-02-01 | 7.51 | $7.56 | — |
| 2024-01-31 | 7.50 | $7.56 | 231 |
| 2024-01-30 | 7.48 | $7.43 | 49001 |
| 2024-01-29 | 7.50 | $7.48 | 5849 |
| 2024-01-26 | 7.50 | $7.48 | 45520 |
| 2024-01-25 | 7.51 | $7.47 | 5094 |
| 2024-01-24 | 7.52 | $7.48 | 742 |
| 2024-01-23 | 7.53 | $7.43 | 31151 |
| 2024-01-22 | 7.55 | $7.46 | 16116 |
| 2024-01-19 | 7.57 | $7.49 | — |
| 2024-01-18 | 7.59 | $7.49 | — |
| 2024-01-17 | 7.60 | $7.49 | 107907 |
| 2024-01-16 | 7.62 | $7.51 | — |
| 2024-01-12 | 7.64 | $7.51 | 35489 |
| 2024-01-11 | 7.67 | $7.55 | 17406 |
| 2024-01-10 | 7.68 | $7.51 | 34521 |
| 2024-01-09 | 7.71 | $7.70 | 3878 |
| 2024-01-08 | 7.70 | $7.65 | — |
| 2024-01-05 | 7.70 | $7.65 | — |
| 2024-01-04 | 7.70 | $7.65 | 12362 |
| 2024-01-03 | 7.70 | $7.67 | 4167 |
| 2024-01-02 | 7.70 | $7.68 | 3396 |
| 2023-12-29 | 7.69 | $7.70 | 11692 |
| 2023-12-28 | 7.67 | $7.69 | 13518 |
| 2023-12-27 | 7.65 | $7.71 | 2366 |
| 2023-12-26 | 7.63 | $7.76 | — |
| 2023-12-22 | 7.59 | $7.76 | — |
| 2023-12-21 | 7.54 | $7.76 | 12566 |
| 2023-12-20 | 7.49 | $7.76 | 116 |
| 2023-12-19 | 7.42 | $7.69 | 3310 |
| 2023-12-18 | 7.36 | $7.77 | — |
| 2023-12-15 | 7.28 | $7.77 | 3716 |
| 2023-12-14 | 7.18 | $7.65 | 22220 |
| 2023-12-13 | 7.09 | $7.24 | — |
| 2023-12-12 | 7.07 | $7.24 | 2546 |
| 2023-12-11 | 7.05 | $7.23 | 299 |
| 2023-12-08 | 7.03 | $7.25 | 2083 |
| 2023-12-07 | 7.01 | $7.25 | 116 |
| 2023-12-06 | 6.98 | $7.12 | — |
| 2023-12-05 | 6.97 | $7.12 | 38317 |
| 2023-12-04 | 6.97 | $7.02 | 557 |
| 2023-12-01 | 6.99 | $7.01 | 10303 |
| 2023-11-30 | 7.01 | $6.99 | 376 |
| 2023-11-29 | 7.05 | $6.91 | 46009 |
| 2023-11-28 | 7.11 | $7.02 | 15164 |
| 2023-11-27 | 7.15 | $7.12 | 23268 |
| 2023-11-24 | 7.19 | $7.16 | — |
| 2023-11-22 | 7.22 | $7.16 | — |
| 2023-11-21 | 7.26 | $7.16 | 12741 |
| 2023-11-20 | 7.30 | $7.30 | — |
| 2023-11-17 | 7.33 | $7.30 | — |
| 2023-11-16 | 7.36 | $7.30 | 867 |
| 2023-11-15 | 7.40 | $7.30 | 22174 |
| 2023-11-14 | 7.44 | $7.45 | 17659 |
| 2023-11-13 | 7.46 | $7.39 | 1157 |
| 2023-11-10 | 7.50 | $7.44 | 23579 |
| 2023-11-09 | 7.53 | $7.56 | 9339 |
| 2023-11-08 | 7.55 | $7.47 | 24757 |
| 2023-11-07 | 7.59 | $7.54 | 1235 |
| 2023-11-06 | 7.62 | $7.54 | 521 |
| 2023-11-03 | 7.65 | $7.53 | — |
| 2023-11-02 | 7.70 | $7.53 | 9029 |
| 2023-11-01 | 7.75 | $7.59 | 48041 |
| 2023-10-31 | 7.80 | $7.76 | 48194 |
| 2023-10-30 | 7.83 | $7.77 | 26783 |
| 2023-10-27 | 7.85 | $7.76 | 28154 |
| 2023-10-26 | 7.89 | $7.82 | 62147 |
| 2023-10-25 | 7.91 | $7.85 | 26857 |
| 2023-10-24 | 7.94 | $7.86 | 64347 |
| 2023-10-23 | 7.97 | $7.80 | 38664 |
| 2023-10-20 | 8.01 | $7.88 | 10625 |
| 2023-10-19 | 8.04 | $7.90 | — |
| 2023-10-18 | 8.08 | $7.90 | 4863 |
| 2023-10-17 | 8.12 | $8.01 | — |
| 2023-10-16 | 8.15 | $8.01 | 231 |
| 2023-10-13 | 8.18 | $8.07 | 4859 |
| 2023-10-12 | 8.21 | $8.16 | — |
| 2023-10-11 | 8.22 | $8.16 | — |
| 2023-10-10 | 8.23 | $8.16 | 890 |
| 2023-10-09 | 8.24 | $8.17 | 125 |
| 2023-10-06 | 8.25 | $8.17 | 1065 |
| 2023-10-05 | 8.26 | $8.19 | — |
| 2023-10-04 | 8.27 | $8.19 | 8564 |
| 2023-10-03 | 8.28 | $8.20 | 11782 |
| 2023-10-02 | 8.29 | $8.20 | — |
| 2023-09-29 | 8.31 | $8.20 | 347 |
| 2023-09-28 | 8.32 | $8.21 | — |
| 2023-09-27 | 8.33 | $8.21 | 7496 |
| 2023-09-26 | 8.35 | $8.24 | 954 |
| 2023-09-25 | 8.36 | $8.24 | 4862 |
| 2023-09-22 | 8.37 | $8.25 | — |
| 2023-09-21 | 8.38 | $8.25 | — |
| 2023-09-20 | 8.39 | $8.25 | — |
| 2023-09-19 | 8.41 | $8.25 | — |
| 2023-09-18 | 8.42 | $8.25 | — |
| 2023-09-15 | 8.44 | $8.25 | 14439 |
| 2023-09-14 | 8.45 | $8.29 | — |
| 2023-09-13 | 8.46 | $8.29 | — |
| 2023-09-12 | 8.47 | $8.29 | 19118 |
| 2023-09-11 | 8.48 | $8.30 | 28269 |
| 2023-09-08 | 8.49 | $8.33 | — |
| 2023-09-07 | 8.49 | $8.33 | — |
| 2023-09-06 | 8.49 | $8.33 | — |
| 2023-09-05 | 8.48 | $8.33 | — |
| 2023-09-01 | 8.48 | $8.33 | — |
| 2023-08-31 | 8.47 | $8.33 | — |
| 2023-08-30 | 8.46 | $8.33 | 14892 |
| 2023-08-29 | 8.44 | $8.33 | — |
| 2023-08-28 | 8.42 | $8.33 | 12032 |
| 2023-08-25 | 8.40 | $8.41 | 31246 |
| 2023-08-24 | 8.35 | $8.12 | — |
| 2023-08-23 | 8.35 | $8.12 | — |
| 2023-08-22 | 8.35 | $8.12 | — |
| 2023-08-21 | 8.35 | $8.12 | — |
| 2023-08-18 | 8.35 | $8.12 | 6020 |
| 2023-08-17 | 8.34 | $8.16 | 33609 |
| 2023-08-16 | 8.32 | $8.12 | 6802 |
| 2023-08-15 | 8.30 | $8.16 | — |
| 2023-08-14 | 8.26 | $8.16 | — |
| 2023-08-11 | 8.22 | $8.16 | — |
| 2023-08-10 | 8.17 | $8.16 | 6405 |
| 2023-08-09 | 8.10 | $8.20 | — |
| 2023-08-08 | 8.02 | $8.20 | 8293 |
| 2023-08-07 | 7.91 | $7.98 | 17014 |
| 2023-08-04 | 7.83 | $7.98 | 1504 |
| 2023-08-03 | 7.74 | $7.98 | — |
| 2023-08-02 | 7.63 | $7.98 | — |
| 2023-08-01 | 7.50 | $7.98 | 116 |
| 2023-07-31 | 7.34 | $7.94 | 1983 |
| 2023-07-28 | 7.17 | $7.69 | 4556 |
| 2023-07-27 | 7.01 | $7.29 | 11705 |
| 2023-07-26 | 6.92 | $7.28 | — |
| 2023-07-25 | 6.81 | $7.28 | 4200 |
| 2023-07-24 | 6.68 | $7.09 | 17382 |
| 2023-07-21 | 6.57 | $6.57 | 109721 |
| 2023-07-20 | 6.55 | $6.87 | 347 |
| 2023-07-19 | 6.46 | $6.22 | 637 |
| 2023-07-18 | 6.49 | $6.87 | 12351 |
| 2023-07-17 | 6.39 | $6.55 | — |
| 2023-07-14 | 6.35 | $6.55 | 2431 |
| 2023-07-13 | 6.29 | $6.55 | 2546 |
| 2023-07-12 | 6.22 | $6.50 | 3820 |
| 2023-07-11 | 6.16 | $6.35 | 810 |
| 2023-07-10 | 6.11 | $6.27 | — |
| 2023-07-07 | 6.08 | $6.27 | 21753 |
| 2023-07-06 | 6.04 | $6.04 | 109073 |
| 2023-07-05 | 6.04 | $6.05 | 4159 |
| 2023-07-03 | 6.04 | $6.05 | 85601 |
| 2023-06-30 | 6.03 | $6.05 | 1190 |
| 2023-06-29 | 6.03 | $6.05 | — |
| 2023-06-28 | 6.03 | $6.05 | — |
| 2023-06-27 | 6.03 | $6.05 | 18878 |
| 2023-06-26 | 6.03 | $6.05 | — |
| 2023-06-23 | 6.02 | $6.05 | 3717 |
| 2023-06-22 | 6.02 | $6.00 | 810 |
| 2023-06-21 | 6.03 | $6.00 | 35686 |
| 2023-06-20 | 6.04 | $6.03 | 579 |
| 2023-06-16 | 6.04 | $6.05 | 116 |
| 2023-06-15 | 6.04 | $6.05 | — |
| 2023-06-14 | 6.04 | $6.05 | 5788 |
| 2023-06-13 | 6.04 | $6.09 | — |
| 2023-06-12 | 6.03 | $6.09 | 1281 |
| 2023-06-09 | 6.03 | $6.13 | 507 |
| 2023-06-08 | 6.01 | $6.06 | 4631 |
| 2023-06-07 | 6.00 | $6.05 | 39444 |
| 2023-06-06 | 6.00 | $6.05 | 47585 |
| 2023-06-05 | 5.99 | $6.02 | 4275 |
| 2023-06-02 | 5.99 | $6.02 | — |
| 2023-06-01 | 5.99 | $6.02 | 302 |
| 2023-05-31 | 5.99 | $6.02 | 1273 |
| 2023-05-30 | 6.00 | $6.04 | 1274 |
| 2023-05-26 | 5.99 | $6.04 | — |
| 2023-05-25 | 5.99 | $6.04 | — |
| 2023-05-24 | 5.99 | $6.04 | — |
| 2023-05-23 | 5.99 | $6.04 | 6235 |
| 2023-05-22 | 5.99 | $6.00 | 116 |
| 2023-05-19 | 6.00 | $6.09 | 37002 |
| 2023-05-18 | 5.99 | $6.44 | 277 |
| 2023-05-17 | 5.91 | $6.03 | 24838 |
| 2023-05-16 | 5.90 | $6.04 | — |
| 2023-05-15 | 5.89 | $6.04 | 1273 |
| 2023-05-12 | 5.88 | $5.96 | — |
| 2023-05-11 | 5.88 | $5.96 | 3820 |
| 2023-05-10 | 5.89 | $6.04 | 3836 |
| 2023-05-09 | 5.88 | $5.79 | 7838 |
| 2023-05-08 | 5.92 | $5.78 | 16435 |
| 2023-05-05 | 5.98 | $5.96 | 8898 |
| 2023-05-04 | 6.00 | $6.02 | 11944 |
| 2023-05-03 | 6.02 | $5.98 | 2324 |
| 2023-05-02 | 6.05 | $6.09 | 2431 |
| 2023-05-01 | 6.06 | $6.13 | 4065 |
| 2023-04-28 | 6.07 | $6.09 | 55515 |
| 2023-04-27 | 6.09 | $6.16 | 27293 |
| 2023-04-26 | 6.10 | $6.10 | 11113 |
| 2023-04-25 | 6.12 | $6.18 | 6134 |
| 2023-04-24 | 6.13 | $6.18 | 919 |
| 2023-04-21 | 6.14 | $6.18 | 342 |
| 2023-04-20 | 6.16 | $6.17 | 6383 |
| 2023-04-19 | 6.19 | $6.18 | 295 |
| 2023-04-18 | 6.21 | $6.16 | 823 |
| 2023-04-17 | 6.25 | $6.27 | 704 |
| 2023-04-14 | 6.27 | $6.27 | 3138 |
| 2023-04-13 | 6.29 | $6.26 | 21389 |
| 2023-04-12 | 6.33 | $6.27 | 4639 |
| 2023-04-11 | 6.36 | $6.27 | 4789 |
| 2023-04-10 | 6.41 | $6.50 | 694 |
| 2023-04-06 | 6.41 | $6.50 | 1099 |
| 2023-04-05 | 6.41 | $6.48 | — |
| 2023-04-04 | 6.42 | $6.48 | 1927 |
| 2023-04-03 | 6.44 | $6.30 | 40919 |
| 2023-03-31 | 6.49 | $6.38 | 9990 |
| 2023-03-30 | 6.54 | $6.50 | 26340 |
| 2023-03-29 | 6.58 | $6.50 | 4476 |
| 2023-03-28 | 6.62 | $6.48 | 6705 |
| 2023-03-27 | 6.67 | $6.48 | — |
| 2023-03-24 | 6.73 | $6.48 | 1775 |
| 2023-03-23 | 6.80 | $6.61 | 14507 |
| 2023-03-22 | 6.85 | $6.70 | 15433 |
| 2023-03-21 | 6.90 | $6.65 | 3441 |
| 2023-03-20 | 6.97 | $6.56 | 7478 |
| 2023-03-17 | 7.06 | $6.77 | 26509 |
| 2023-03-16 | 7.13 | $6.91 | 3303 |
| 2023-03-15 | 7.17 | $6.87 | 521 |
| 2023-03-14 | 7.24 | $6.91 | 12711 |
| 2023-03-13 | 7.30 | $6.90 | 5208 |
| 2023-03-10 | 7.38 | $7.20 | 402 |
| 2023-03-09 | 7.40 | $7.20 | 8531 |
| 2023-03-08 | 7.43 | $7.34 | — |
| 2023-03-07 | 7.44 | $7.34 | 1139 |
| 2023-03-06 | 7.44 | $7.39 | 1492 |
| 2023-03-03 | 7.43 | $7.34 | 540 |
| 2023-03-02 | 7.43 | $7.39 | — |
| 2023-03-01 | 7.42 | $7.39 | 3009 |
| 2023-02-28 | 7.41 | $7.43 | 549 |
| 2023-02-27 | 7.38 | $7.43 | 59235 |
| 2023-02-24 | 7.35 | $7.32 | 52372 |
| 2023-02-23 | 7.34 | $7.36 | 1050 |
| 2023-02-22 | 7.31 | $7.24 | 74127 |
| 2023-02-21 | 7.30 | $7.32 | 495 |
| 2023-02-17 | 7.28 | $7.30 | 3493 |
| 2023-02-16 | 7.26 | $7.32 | 1945 |
| 2023-02-15 | 7.22 | $7.30 | 5710 |
| 2023-02-14 | 7.19 | $7.32 | 2431 |
| 2023-02-13 | 7.14 | $7.28 | 14221 |
| 2023-02-10 | 7.09 | $7.28 | — |
| 2023-02-09 | 7.04 | $7.28 | 5332 |
| 2023-02-08 | 6.97 | $7.16 | — |
| 2023-02-07 | 6.92 | $7.16 | 5226 |
| 2023-02-06 | 6.86 | $6.99 | 16288 |
| 2023-02-03 | 6.83 | $6.99 | 9810 |
| 2023-02-02 | 6.79 | $6.95 | — |
| 2023-02-01 | 6.76 | $6.95 | 4867 |
| 2023-01-31 | 6.71 | $6.83 | — |
| 2023-01-30 | 6.69 | $6.83 | 3281 |
| 2023-01-27 | 6.66 | $6.70 | 3652 |
| 2023-01-26 | 6.66 | $6.63 | 1151 |
| 2023-01-25 | 6.67 | $6.66 | 729 |
| 2023-01-24 | 6.67 | $6.70 | 4075 |
| 2023-01-23 | 6.67 | $6.67 | — |
| 2023-01-20 | 6.68 | $6.67 | — |
| 2023-01-19 | 6.68 | $6.67 | 729 |
| 2023-01-18 | 6.69 | $6.67 | — |
| 2023-01-17 | 6.70 | $6.67 | 972 |
| 2023-01-13 | 6.70 | $6.67 | 2099 |
| 2023-01-12 | 6.72 | $6.66 | 1215 |
| 2023-01-11 | 6.73 | $6.65 | — |
| 2023-01-10 | 6.75 | $6.65 | — |
| 2023-01-09 | 6.77 | $6.65 | — |
| 2023-01-06 | 6.80 | $6.65 | 1258 |
| 2023-01-05 | 6.83 | $6.87 | 1458 |
| 2023-01-04 | 6.81 | $6.67 | — |
| 2023-01-03 | 6.84 | $6.67 | — |
| 2022-12-30 | 6.88 | $6.67 | 610 |
| 2022-12-29 | 6.91 | $6.90 | 5191 |
| 2022-12-28 | 6.91 | $6.90 | — |
| 2022-12-27 | 6.90 | $6.90 | — |
| 2022-12-23 | 6.89 | $6.90 | 266 |
| 2022-12-22 | 6.88 | $6.87 | 1411 |
| 2022-12-21 | 6.88 | $6.87 | — |
| 2022-12-20 | 6.87 | $6.87 | 1337 |
| 2022-12-19 | 6.86 | $6.87 | 279 |
| 2022-12-16 | 6.85 | $6.87 | 7778 |
| 2022-12-15 | 6.84 | $6.74 | 10331 |
| 2022-12-14 | 6.85 | $6.75 | 1180 |
| 2022-12-13 | 6.87 | $6.83 | 44098 |
| 2022-12-12 | 6.86 | $6.83 | — |
| 2022-12-09 | 6.86 | $6.83 | 8247 |
| 2022-12-08 | 6.86 | $6.87 | 10902 |
| 2022-12-07 | 6.84 | $6.83 | 1945 |
| 2022-12-06 | 6.83 | $6.79 | 84336 |
| 2022-12-05 | 6.83 | $6.80 | 10184 |
| 2022-12-02 | 6.82 | $6.91 | — |
| 2022-12-01 | 6.79 | $6.91 | 123 |
| 2022-11-30 | 6.76 | $6.87 | 14810 |
| 2022-11-29 | 6.72 | $6.83 | 1337 |
| 2022-11-28 | 6.69 | $6.76 | 2847 |
| 2022-11-25 | 6.67 | $6.79 | — |
| 2022-11-23 | 6.64 | $6.79 | 413 |
| 2022-11-22 | 6.60 | $6.79 | 364 |
| 2022-11-21 | 6.56 | $6.79 | 1914 |
| 2022-11-18 | 6.51 | $6.74 | 1215 |
| 2022-11-17 | 6.46 | $6.73 | 15467 |
| 2022-11-16 | 6.40 | $6.73 | 729 |
| 2022-11-15 | 6.34 | $6.67 | 1991 |
| 2022-11-14 | 6.28 | $6.58 | 62659 |
| 2022-11-11 | 6.23 | $6.50 | 3764 |
| 2022-11-10 | 6.20 | $6.29 | 35799 |
| 2022-11-09 | 6.20 | $6.25 | — |
| 2022-11-08 | 6.20 | $6.25 | 9967 |
| 2022-11-07 | 6.22 | $6.29 | 19392 |
| 2022-11-04 | 6.22 | $6.29 | 7166 |
| 2022-11-03 | 6.23 | $6.26 | 2553 |
| 2022-11-02 | 6.25 | $6.24 | 1215 |
| 2022-11-01 | 6.27 | $6.26 | 9116 |
| 2022-10-31 | 6.30 | $6.40 | 11525 |
| 2022-10-28 | 6.30 | $6.46 | 1835 |
| 2022-10-27 | 6.30 | $6.40 | 182 |
| 2022-10-26 | 6.30 | $6.37 | 121 |
| 2022-10-25 | 6.31 | $6.35 | 26007 |
| 2022-10-24 | 6.34 | $6.30 | 2065 |
| 2022-10-21 | 6.37 | $6.33 | 19033 |
| 2022-10-20 | 6.41 | $6.33 | 4023 |
| 2022-10-19 | 6.45 | $6.54 | 1142 |
| 2022-10-18 | 6.46 | $6.42 | 1309 |
| 2022-10-17 | 6.50 | $6.46 | — |
| 2022-10-14 | 6.53 | $6.46 | 2126 |
| 2022-10-13 | 6.58 | $6.50 | 486 |
| 2022-10-12 | 6.62 | $6.50 | 17310 |
| 2022-10-11 | 6.67 | $6.54 | — |
| 2022-10-10 | 6.72 | $6.54 | 1870 |
| 2022-10-07 | 6.78 | $6.58 | 4044 |
| 2022-10-06 | 6.84 | $6.67 | 2431 |
| 2022-10-05 | 6.90 | $6.72 | 1320 |
| 2022-10-04 | 6.95 | $6.79 | 1232 |
| 2022-10-03 | 7.00 | $6.95 | — |
| 2022-09-30 | 7.02 | $6.95 | 1610 |
| 2022-09-29 | 7.05 | $6.91 | 364 |
| 2022-09-28 | 7.09 | $6.99 | 729 |
| 2022-09-27 | 7.12 | $7.04 | 376 |
| 2022-09-26 | 7.15 | $7.11 | 1458 |
| 2022-09-23 | 7.16 | $7.16 | 121 |
| 2022-09-22 | 7.17 | $7.19 | — |
| 2022-09-21 | 7.17 | $7.19 | 6077 |
| 2022-09-20 | 7.18 | $7.19 | 4416 |
| 2022-09-19 | 7.18 | $7.20 | 1903 |
| 2022-09-16 | 7.19 | $7.20 | 1215 |
| 2022-09-15 | 7.19 | $7.23 | — |
| 2022-09-14 | 7.20 | $7.23 | 1215 |
| 2022-09-13 | 7.20 | $7.28 | 2431 |
| 2022-09-12 | 7.19 | $7.20 | 607 |
| 2022-09-09 | 7.20 | $7.20 | — |
| 2022-09-08 | 7.21 | $7.20 | — |
| 2022-09-07 | 7.22 | $7.20 | 3373 |
| 2022-09-06 | 7.23 | $7.20 | 1999 |
| 2022-09-02 | 7.25 | $7.28 | — |
| 2022-09-01 | 7.25 | $7.28 | 121 |
| 2022-08-31 | 7.25 | $7.20 | 1640 |
| 2022-08-30 | 7.28 | $7.20 | 911 |
| 2022-08-29 | 7.30 | $7.24 | 4390 |
| 2022-08-26 | 7.33 | $7.28 | — |
| 2022-08-25 | 7.34 | $7.28 | 3849 |
| 2022-08-24 | 7.36 | $7.35 | — |
| 2022-08-23 | 7.37 | $7.35 | 1093 |
| 2022-08-22 | 7.39 | $7.40 | 3026 |
| 2022-08-19 | 7.39 | $7.36 | — |
| 2022-08-18 | 7.40 | $7.36 | 274 |
| 2022-08-17 | 7.42 | $7.40 | — |
| 2022-08-16 | 7.43 | $7.40 | 376 |
| 2022-08-15 | 7.44 | $7.42 | 911 |
| 2022-08-12 | 7.45 | $7.45 | — |
| 2022-08-11 | 7.45 | $7.45 | — |
| 2022-08-10 | 7.46 | $7.45 | 3903 |
| 2022-08-09 | 7.46 | $7.49 | — |
| 2022-08-08 | 7.46 | $7.49 | 121 |
| 2022-08-05 | 7.46 | $7.50 | 851 |
| 2022-08-04 | 7.46 | $7.50 | 9269 |
| 2022-08-03 | 7.46 | $7.42 | 2612 |
| 2022-08-02 | 7.48 | $7.49 | — |
| 2022-08-01 | 7.48 | $7.49 | — |
| 2022-07-29 | 7.48 | $7.49 | 881 |
| 2022-07-28 | 7.49 | $7.49 | 4171 |
| 2022-07-27 | 7.49 | $7.49 | 243 |
| 2022-07-26 | 7.50 | $7.49 | 2483 |
| 2022-07-25 | 7.51 | $7.49 | 742 |
| 2022-07-22 | 7.52 | $7.52 | 1342 |
| 2022-07-21 | 7.53 | $7.52 | — |
| 2022-07-20 | 7.54 | $7.52 | — |
| 2022-07-19 | 7.55 | $7.52 | — |
| 2022-07-18 | 7.56 | $7.52 | 1818 |
| 2022-07-15 | 7.57 | $7.59 | 1324 |
| 2022-07-14 | 7.57 | $7.59 | — |
| 2022-07-13 | 7.57 | $7.59 | 851 |
| 2022-07-12 | 7.58 | $7.60 | — |
| 2022-07-11 | 7.58 | $7.60 | — |
| 2022-07-08 | 7.58 | $7.60 | — |
| 2022-07-07 | 7.58 | $7.60 | — |
| 2022-07-06 | 7.58 | $7.60 | — |
| 2022-07-05 | 7.59 | $7.60 | — |
| 2022-07-01 | 7.59 | $7.60 | — |
| 2022-06-30 | 7.59 | $7.60 | 1328 |
| 2022-06-29 | 7.60 | $7.60 | 2733 |
| 2022-06-28 | 7.61 | $7.60 | — |
| 2022-06-27 | 7.62 | $7.60 | — |
| 2022-06-24 | 7.63 | $7.60 | — |
| 2022-06-23 | 7.64 | $7.60 | — |
| 2022-06-22 | 7.65 | $7.60 | 729 |
| 2022-06-21 | 7.67 | $7.65 | — |
| 2022-06-17 | 7.68 | $7.65 | — |
| 2022-06-16 | 7.69 | $7.65 | — |
| 2022-06-15 | 7.70 | $7.65 | — |
| 2022-06-14 | 7.72 | $7.65 | 52692 |
| 2022-06-13 | 7.74 | $7.72 | 6217 |
| 2022-06-10 | 7.75 | $7.76 | 6198 |
| 2022-06-09 | 7.75 | $7.80 | — |
| 2022-06-08 | 7.74 | $7.80 | — |
| 2022-06-07 | 7.73 | $7.80 | 3050 |
| 2022-06-06 | 7.72 | $7.87 | — |
| 2022-06-03 | 7.69 | $7.87 | 151 |
| 2022-06-02 | 7.66 | $7.74 | 4053 |
| 2022-06-01 | 7.66 | $7.73 | — |
| 2022-05-31 | 7.65 | $7.73 | 15351 |
| 2022-05-27 | 7.64 | $7.74 | 121 |
| 2022-05-26 | 7.63 | $7.74 | — |
| 2022-05-25 | 7.62 | $7.74 | 576 |
| 2022-05-24 | 7.61 | $7.82 | — |
| 2022-05-23 | 7.58 | $7.82 | 4984 |
| 2022-05-20 | 7.55 | $7.82 | — |
| 2022-05-19 | 7.51 | $7.82 | 486 |
| 2022-05-18 | 7.47 | $7.82 | 121 |
| 2022-05-17 | 7.43 | $7.45 | 3069 |
| 2022-05-16 | 7.45 | $7.40 | 1582 |
| 2022-05-13 | 7.49 | $7.40 | 38576 |
| 2022-05-12 | 7.54 | $7.40 | 243 |
| 2022-05-11 | 7.60 | $7.40 | 9202 |
| 2022-05-10 | 7.67 | $7.40 | 4132 |
| 2022-05-09 | 7.75 | $7.61 | 1159 |
| 2022-05-06 | 7.81 | $7.82 | — |
| 2022-05-05 | 7.82 | $7.82 | — |
| 2022-05-04 | 7.84 | $7.82 | 7046 |
| 2022-05-03 | 7.87 | $7.82 | — |
| 2022-05-02 | 7.90 | $7.82 | 914 |
| 2022-04-29 | 7.94 | $7.82 | 152 |
| 2022-04-28 | 7.98 | $7.82 | — |
| 2022-04-27 | 8.03 | $7.82 | 3191 |
| 2022-04-26 | 8.09 | $8.19 | — |
| 2022-04-25 | 8.08 | $8.19 | — |
| 2022-04-22 | 8.08 | $8.19 | 3923 |
| 2022-04-21 | 8.07 | $7.94 | 10298 |
| 2022-04-20 | 8.11 | $7.89 | 15357 |
| 2022-04-19 | 8.17 | $8.23 | 452 |
| 2022-04-18 | 8.17 | $8.23 | 24548 |
| 2022-04-14 | 8.18 | $8.14 | — |
| 2022-04-13 | 8.20 | $8.14 | — |
| 2022-04-12 | 8.22 | $8.14 | — |
| 2022-04-11 | 8.26 | $8.14 | 2955 |
| 2022-04-08 | 8.29 | $8.14 | 9097 |
| 2022-04-07 | 8.34 | $8.27 | 4250 |
| 2022-04-06 | 8.36 | $8.30 | 972 |
| 2022-04-05 | 8.38 | $8.32 | 357 |
| 2022-04-04 | 8.40 | $8.32 | 980 |
| 2022-04-01 | 8.42 | $8.39 | — |
| 2022-03-31 | 8.44 | $8.39 | 121 |
| 2022-03-30 | 8.45 | $8.30 | 160 |
| 2022-03-29 | 8.49 | $8.39 | 2586 |
| 2022-03-28 | 8.52 | $8.43 | 536 |
| 2022-03-25 | 8.54 | $8.43 | 6255 |
| 2022-03-24 | 8.56 | $8.39 | 7560 |
| 2022-03-23 | 8.60 | $8.39 | 4278 |
| 2022-03-22 | 8.64 | $8.48 | — |
| 2022-03-21 | 8.68 | $8.48 | 364 |
| 2022-03-18 | 8.71 | $8.55 | — |
| 2022-03-17 | 8.74 | $8.55 | 243 |
| 2022-03-16 | 8.77 | $8.72 | — |
| 2022-03-15 | 8.76 | $8.72 | — |
| 2022-03-14 | 8.76 | $8.72 | — |
| 2022-03-11 | 8.76 | $8.72 | 68311 |
| 2022-03-10 | 8.75 | $8.64 | — |
| 2022-03-09 | 8.76 | $8.64 | — |
| 2022-03-08 | 8.77 | $8.68 | 1337 |
| 2022-03-07 | 8.78 | $8.80 | — |
| 2022-03-04 | 8.75 | $8.80 | — |
| 2022-03-03 | 8.73 | $8.80 | 382 |
| 2022-03-02 | 8.69 | $8.80 | 127 |
| 2022-03-01 | 8.66 | $8.85 | — |
| 2022-02-28 | 8.60 | $8.85 | 4867 |
| 2022-02-25 | 8.54 | $8.52 | — |
| 2022-02-24 | 8.53 | $8.52 | 2999 |
| 2022-02-23 | 8.52 | $8.50 | 11285 |
| 2022-02-22 | 8.52 | $8.50 | 21679 |
| 2022-02-18 | 8.51 | $8.47 | 440 |
| 2022-02-17 | 8.51 | $8.52 | 1531 |
| 2022-02-16 | 8.50 | $8.50 | — |
| 2022-02-15 | 8.49 | $8.50 | 22275 |
| 2022-02-14 | 8.48 | $8.47 | — |
| 2022-02-11 | 8.47 | $8.47 | 1436 |
| 2022-02-10 | 8.46 | $8.43 | 1785 |
| 2022-02-09 | 8.45 | $8.48 | — |
| 2022-02-08 | 8.43 | $8.48 | 4375 |
| 2022-02-07 | 8.41 | $8.47 | — |
| 2022-02-04 | 8.39 | $8.47 | 2095 |
| 2022-02-03 | 8.37 | $8.40 | 4328 |
| 2022-02-02 | 8.35 | $8.42 | 38640 |
| 2022-02-01 | 8.33 | $8.30 | 17868 |
| 2022-01-31 | 8.33 | $8.26 | 8550 |
| 2022-01-28 | 8.33 | $8.38 | 1276 |
| 2022-01-27 | 8.31 | $8.27 | — |
| 2022-01-26 | 8.31 | $8.27 | 893 |
| 2022-01-25 | 8.31 | $8.27 | 127 |
| 2022-01-24 | 8.31 | $8.27 | 443 |
| 2022-01-21 | 8.31 | $8.37 | — |
| 2022-01-20 | 8.29 | $8.37 | 4142 |
| 2022-01-19 | 8.27 | $8.29 | — |
| 2022-01-18 | 8.25 | $8.29 | — |
| 2022-01-14 | 8.24 | $8.29 | — |
| 2022-01-13 | 8.22 | $8.29 | — |
| 2022-01-12 | 8.20 | $8.29 | — |
| 2022-01-11 | 8.17 | $8.29 | — |
| 2022-01-10 | 8.14 | $8.29 | 1116 |
| 2022-01-07 | 8.11 | $8.26 | 4389 |
| 2022-01-06 | 8.07 | $8.25 | 2442 |
| 2022-01-05 | 8.03 | $8.10 | 893 |
| 2022-01-04 | 8.02 | $8.20 | 4847 |
| 2022-01-03 | 7.99 | $7.99 | 7097 |
| 2021-12-31 | 7.99 | $8.03 | 216 |
| 2021-12-30 | 7.99 | $7.98 | 1660 |
| 2021-12-29 | 7.99 | $8.07 | — |
| 2021-12-28 | 7.98 | $8.07 | 1306 |
| 2021-12-27 | 7.96 | $7.93 | 637 |
| 2021-12-23 | 7.98 | $8.02 | 701 |
| 2021-12-22 | 7.97 | $7.99 | — |
| 2021-12-21 | 7.98 | $7.99 | 3820 |
| 2021-12-20 | 7.98 | $7.92 | 513 |
| 2021-12-17 | 8.00 | $8.03 | 5429 |
| 2021-12-16 | 8.00 | $8.01 | — |
| 2021-12-15 | 8.00 | $8.01 | 376 |
| 2021-12-14 | 8.01 | $7.99 | 6381 |
| 2021-12-13 | 8.02 | $8.07 | — |
| 2021-12-10 | 8.01 | $8.07 | 51325 |
| 2021-12-09 | 8.01 | $7.98 | 3190 |
| 2021-12-08 | 8.02 | $8.07 | — |
| 2021-12-07 | 8.02 | $8.07 | — |
| 2021-12-06 | 8.01 | $8.07 | 154 |
| 2021-12-03 | 8.01 | $7.96 | 1531 |
| 2021-12-02 | 8.03 | $7.99 | — |
| 2021-12-01 | 8.04 | $7.99 | 82341 |
| 2021-11-30 | 8.06 | $8.07 | 1956 |
| 2021-11-29 | 8.07 | $8.12 | 383 |
| 2021-11-26 | 8.07 | $8.07 | 127 |
| 2021-11-24 | 8.07 | $8.10 | — |
| 2021-11-23 | 8.08 | $8.10 | 664 |
| 2021-11-22 | 8.08 | $8.07 | 66897 |
| 2021-11-19 | 8.09 | $8.07 | 637 |
| 2021-11-18 | 8.10 | $8.17 | 49544 |
| 2021-11-17 | 8.10 | $8.15 | — |
| 2021-11-16 | 8.10 | $8.15 | — |
| 2021-11-15 | 8.10 | $8.15 | 5549 |
| 2021-11-12 | 8.09 | $8.18 | 255 |
| 2021-11-11 | 8.09 | $8.15 | 127 |
| 2021-11-10 | 8.09 | $8.19 | 318 |
| 2021-11-09 | 8.08 | $8.10 | 73178 |
| 2021-11-08 | 8.08 | $8.19 | 4786 |
| 2021-11-05 | 8.08 | $8.10 | 41415 |
| 2021-11-04 | 8.09 | $8.12 | — |
| 2021-11-03 | 8.09 | $8.12 | 1659 |
| 2021-11-02 | 8.10 | $8.12 | — |
| 2021-11-01 | 8.12 | $8.12 | 484 |
| 2021-10-29 | 8.13 | $8.10 | — |
| 2021-10-28 | 8.16 | $8.10 | 637 |
| 2021-10-27 | 8.18 | $8.07 | 14070 |
| 2021-10-26 | 8.22 | $8.12 | 637 |
| 2021-10-25 | 8.26 | $8.15 | 1276 |
| 2021-10-22 | 8.29 | $8.27 | 6409 |
| 2021-10-21 | 8.31 | $8.27 | — |
| 2021-10-20 | 8.33 | $8.27 | 146 |
| 2021-10-19 | 8.35 | $8.27 | 3593 |
| 2021-10-18 | 8.38 | $8.34 | — |
| 2021-10-15 | 8.40 | $8.34 | 382 |
| 2021-10-14 | 8.42 | $8.38 | 510 |
| 2021-10-13 | 8.44 | $8.38 | 3860 |
| 2021-10-12 | 8.46 | $8.38 | 1626 |
| 2021-10-11 | 8.48 | $8.42 | — |
| 2021-10-08 | 8.50 | $8.42 | — |
| 2021-10-07 | 8.52 | $8.42 | 5799 |
| 2021-10-06 | 8.55 | $8.50 | — |
| 2021-10-05 | 8.56 | $8.50 | 693 |
| 2021-10-04 | 8.58 | $8.54 | — |
| 2021-10-01 | 8.59 | $8.54 | 318 |
| 2021-09-30 | 8.60 | $8.58 | 1181 |
| 2021-09-29 | 8.61 | $8.58 | 478 |
| 2021-09-28 | 8.62 | $8.58 | 2680 |
| 2021-09-27 | 8.63 | $8.62 | — |
| 2021-09-24 | 8.63 | $8.62 | — |
| 2021-09-23 | 8.63 | $8.62 | 200 |
| 2021-09-22 | 8.63 | $8.58 | — |
| 2021-09-21 | 8.64 | $8.58 | — |
| 2021-09-20 | 8.65 | $8.58 | 637 |
| 2021-09-17 | 8.67 | $8.58 | 1596 |
| 2021-09-16 | 8.68 | $8.70 | 181 |
| 2021-09-15 | 8.68 | $8.70 | — |
| 2021-09-14 | 8.67 | $8.70 | — |
| 2021-09-13 | 8.66 | $8.70 | — |
| 2021-09-10 | 8.65 | $8.70 | — |
| 2021-09-09 | 8.64 | $8.70 | — |
| 2021-09-08 | 8.63 | $8.70 | — |
| 2021-09-07 | 8.61 | $8.70 | 520 |
| 2021-09-03 | 8.59 | $8.70 | 32034 |
| 2021-09-02 | 8.57 | $8.62 | 1328 |
| 2021-09-01 | 8.56 | $8.62 | 1713 |
| 2021-08-31 | 8.55 | $8.55 | 957 |
| 2021-08-30 | 8.56 | $8.61 | 29970 |
| 2021-08-27 | 8.55 | $8.58 | 1277 |
| 2021-08-26 | 8.55 | $8.50 | 1914 |
| 2021-08-25 | 8.56 | $8.58 | 1672 |
| 2021-08-24 | 8.56 | $8.60 | 1429 |
| 2021-08-23 | 8.56 | $8.58 | 131348 |
| 2021-08-20 | 8.56 | $8.50 | — |
| 2021-08-19 | 8.57 | $8.50 | — |
| 2021-08-18 | 8.59 | $8.50 | 2136 |
| 2021-08-17 | 8.61 | $8.54 | 2148 |
| 2021-08-16 | 8.63 | $8.62 | 1350 |
| 2021-08-13 | 8.64 | $8.67 | — |
| 2021-08-12 | 8.63 | $8.67 | 4710 |
| 2021-08-11 | 8.63 | $8.67 | 1346 |
| 2021-08-10 | 8.62 | $8.69 | 720 |
| 2021-08-09 | 8.61 | $8.69 | 5409 |
| 2021-08-06 | 8.60 | $8.55 | 6381 |
| 2021-08-05 | 8.61 | $8.69 | — |
| 2021-08-04 | 8.60 | $8.69 | 3241 |
| 2021-08-03 | 8.58 | $8.62 | 12902 |
| 2021-08-02 | 8.58 | $8.62 | 4172 |
| 2021-07-30 | 8.58 | $8.62 | 7413 |
| 2021-07-29 | 8.58 | $8.62 | 2680 |
| 2021-07-28 | 8.58 | $8.70 | 8963 |
| 2021-07-27 | 8.56 | $8.66 | 453 |
| 2021-07-26 | 8.55 | $8.62 | 12966 |
| 2021-07-23 | 8.54 | $8.56 | 600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.21
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.86
Average
9.21
Maximum
18.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.21 | $17.97 | 83800 |
| 2026-07-17 | 18.27 | $18.30 | 136900 |
| 2026-07-16 | 18.24 | $18.62 | 227513 |
| 2026-07-15 | 18.10 | $18.30 | 157000 |
| 2026-07-14 | 18.02 | $18.18 | 164100 |
| 2026-07-13 | 17.96 | $18.18 | 177200 |
| 2026-07-10 | 17.89 | $18.17 | 289100 |
| 2026-07-09 | 17.81 | $17.97 | 144700 |
| 2026-07-08 | 17.77 | $17.61 | 115000 |
| 2026-07-07 | 17.84 | $17.70 | 105900 |
| 2026-07-06 | 17.89 | $17.80 | 146040 |
| 2026-07-02 | 17.92 | $17.82 | 129924 |
| 2026-07-01 | 17.95 | $18.00 | 248400 |
| 2026-06-30 | 17.93 | $17.94 | 248400 |
| 2026-06-29 | 17.93 | $17.67 | 287404 |
| 2026-06-26 | 18.00 | $17.72 | 2.2M |
| 2026-06-25 | 18.07 | $17.94 | 111100 |
| 2026-06-24 | 18.09 | $17.93 | 207400 |
| 2026-06-23 | 18.10 | $18.00 | 266514 |
| 2026-06-22 | 18.10 | $17.83 | 487000 |
| 2026-06-18 | 18.14 | $18.40 | 1.4M |
| 2026-06-17 | 18.01 | $18.16 | 363539 |
| 2026-06-16 | 17.92 | $18.21 | 367400 |
| 2026-06-15 | 17.80 | $18.03 | 189720 |
| 2026-06-12 | 17.70 | $18.10 | 157200 |
| 2026-06-11 | 17.55 | $17.87 | 172000 |
| 2026-06-10 | 17.44 | $17.83 | 176519 |
| 2026-06-09 | 17.32 | $17.61 | 138321 |
| 2026-06-08 | 17.24 | $17.44 | 159500 |
| 2026-06-05 | 17.19 | $17.25 | 104100 |
| 2026-06-04 | 17.20 | $17.10 | 65705 |
| 2026-06-03 | 17.25 | $17.05 | 169700 |
| 2026-06-02 | 17.33 | $17.13 | 65200 |
| 2026-06-01 | 17.40 | $17.13 | 54800 |
| 2026-05-29 | 17.49 | $17.20 | 136034 |
| 2026-05-28 | 17.56 | $17.20 | 58400 |
| 2026-05-27 | 17.66 | $17.20 | 86748 |
| 2026-05-26 | 17.76 | $17.29 | 131349 |
| 2026-05-22 | 17.86 | $17.43 | 54500 |
| 2026-05-21 | 17.92 | $17.47 | 65600 |
| 2026-05-20 | 17.98 | $17.51 | 29100 |
| 2026-05-19 | 18.02 | $17.55 | 51000 |
| 2026-05-18 | 18.06 | $17.68 | 27400 |
| 2026-05-15 | 18.05 | $17.69 | 36400 |
| 2026-05-14 | 18.02 | $17.79 | 38500 |
| 2026-05-13 | 17.95 | $17.74 | 40500 |
| 2026-05-12 | 17.86 | $17.80 | 50927 |
| 2026-05-11 | 17.73 | $17.85 | 116102 |
| 2026-05-08 | 17.53 | $17.76 | 55600 |
| 2026-05-07 | 17.31 | $17.72 | 60013 |
| 2026-05-06 | 17.04 | $17.45 | 66700 |
| 2026-05-05 | 16.79 | $17.14 | 85034 |
| 2026-05-04 | 16.58 | $17.04 | 54200 |
| 2026-05-01 | 16.34 | $17.04 | 51601 |
| 2026-04-30 | 16.04 | $16.64 | 35011 |
| 2026-04-29 | 15.81 | $15.93 | 27506 |
| 2026-04-28 | 15.74 | $15.85 | 16300 |
| 2026-04-27 | 15.68 | $15.82 | 21000 |
| 2026-04-24 | 15.61 | $15.50 | 27335 |
| 2026-04-23 | 15.62 | $15.75 | 25500 |
| 2026-04-22 | 15.56 | $15.95 | 22211 |
| 2026-04-21 | 15.42 | $15.16 | 1900 |
| 2026-04-20 | 15.49 | $15.25 | 2500 |
| 2026-04-17 | 15.55 | $15.35 | 7013 |
| 2026-04-16 | 15.58 | $15.30 | 13414 |
| 2026-04-15 | 15.64 | $15.30 | 99 |
| 2026-04-14 | 15.70 | $15.30 | 1618 |
| 2026-04-13 | 15.78 | $15.30 | 800 |
| 2026-04-10 | 15.86 | $15.47 | 1100 |
| 2026-04-09 | 15.90 | $15.47 | 8600 |
| 2026-04-08 | 15.94 | $15.55 | 8713 |
| 2026-04-07 | 15.95 | $15.59 | 2444 |
| 2026-04-06 | 15.95 | $15.70 | 8311 |
| 2026-04-02 | 15.90 | $15.70 | 4600 |
| 2026-04-01 | 15.83 | $15.75 | 20300 |
| 2026-03-31 | 15.72 | $15.89 | 4230 |
| 2026-03-30 | 15.53 | $15.90 | 1100 |
| 2026-03-27 | 15.28 | $15.90 | 1320 |
| 2026-03-26 | 14.98 | $15.85 | 12600 |
| 2026-03-25 | 14.62 | $15.85 | 40200 |
| 2026-03-24 | 14.17 | $14.15 | 6015 |
| 2026-03-23 | 14.17 | $14.15 | 4125 |
| 2026-03-20 | 14.16 | $14.14 | 100 |
| 2026-03-19 | 14.15 | $14.14 | 200 |
| 2026-03-18 | 14.14 | $14.14 | 500 |
| 2026-03-17 | 14.12 | $14.15 | 1102 |
| 2026-03-16 | 14.10 | $14.09 | 4 |
| 2026-03-13 | 14.08 | $14.09 | 1700 |
| 2026-03-12 | 14.07 | $14.09 | 402 |
| 2026-03-11 | 14.05 | $14.09 | 1605 |
| 2026-03-10 | 14.02 | $13.90 | 25400 |
| 2026-03-09 | 14.05 | $13.90 | 243 |
| 2026-03-06 | 14.08 | $14.00 | 37 |
| 2026-03-05 | 14.08 | $14.00 | 9317 |
| 2026-03-04 | 14.08 | $14.00 | 5510 |
| 2026-03-03 | 14.08 | $13.95 | 600 |
| 2026-03-02 | 14.09 | $13.99 | 14500 |
| 2026-02-27 | 14.09 | $14.15 | 8000 |
| 2026-02-26 | 14.04 | $13.94 | 211 |
| 2026-02-25 | 14.03 | $13.94 | 1100 |
| 2026-02-24 | 14.03 | $13.94 | 1785 |
| 2026-02-23 | 14.02 | $13.95 | 17967 |
| 2026-02-20 | 14.00 | $13.94 | 145 |
| 2026-02-19 | 13.98 | $14.00 | 7626 |
| 2026-02-18 | 13.93 | $14.00 | 7140 |
| 2026-02-17 | 13.87 | $14.00 | 946 |
| 2026-02-13 | 13.79 | $14.00 | 109 |
| 2026-02-12 | 13.69 | $13.90 | 721 |
| 2026-02-11 | 13.60 | $13.89 | 2610 |
| 2026-02-10 | 13.49 | $13.65 | 6851 |
| 2026-02-09 | 13.44 | $13.66 | — |
| 2026-02-06 | 13.37 | $13.66 | 5372 |
| 2026-02-05 | 13.28 | $13.56 | 1260 |
| 2026-02-04 | 13.20 | $13.34 | 12176 |
| 2026-02-03 | 13.19 | $13.30 | 2399 |
| 2026-02-02 | 13.18 | $13.26 | 427 |
| 2026-01-30 | 13.18 | $12.95 | 630 |
| 2026-01-29 | 13.28 | $12.98 | 2130 |
| 2026-01-28 | 13.40 | $12.93 | 4513 |
| 2026-01-27 | 13.56 | $13.59 | 1100 |
| 2026-01-26 | 13.55 | $13.59 | 1 |
| 2026-01-23 | 13.53 | $13.59 | 424 |
| 2026-01-22 | 13.51 | $13.60 | 130 |
| 2026-01-21 | 13.48 | $13.57 | 2633 |
| 2026-01-20 | 13.45 | $13.50 | 728 |
| 2026-01-16 | 13.43 | $13.50 | 9100 |
| 2026-01-15 | 13.41 | $13.48 | 6900 |
| 2026-01-14 | 13.40 | $13.42 | 2413 |
| 2026-01-13 | 13.40 | $13.42 | 300 |
| 2026-01-12 | 13.39 | $13.42 | 26938 |
| 2026-01-09 | 13.39 | $13.40 | 1700 |
| 2026-01-08 | 13.40 | $13.40 | 14612 |
| 2026-01-07 | 13.40 | $13.37 | 1900 |
| 2026-01-06 | 13.41 | $13.39 | 3125 |
| 2026-01-05 | 13.42 | $13.40 | 5800 |
| 2026-01-02 | 13.43 | $13.36 | 600 |
| 2025-12-31 | 13.45 | $13.36 | 1714 |
| 2025-12-30 | 13.47 | $13.38 | 3900 |
| 2025-12-29 | 13.50 | $13.35 | 10514 |
| 2025-12-26 | 13.53 | $13.41 | 2935 |
| 2025-12-24 | 13.55 | $13.44 | 5137 |
| 2025-12-23 | 13.56 | $13.43 | 20620 |
| 2025-12-22 | 13.58 | $13.46 | 7700 |
| 2025-12-19 | 13.59 | $13.46 | 7700 |
| 2025-12-18 | 13.59 | $13.45 | 5603 |
| 2025-12-17 | 13.60 | $13.46 | 6147 |
| 2025-12-16 | 13.60 | $13.46 | 45000 |
| 2025-12-15 | 13.59 | $13.46 | 2221 |
| 2025-12-12 | 13.58 | $13.46 | — |
| 2025-12-11 | 13.57 | $13.46 | 3200 |
| 2025-12-10 | 13.55 | $13.45 | 50545 |
| 2025-12-09 | 13.51 | $13.45 | 47400 |
| 2025-12-08 | 13.47 | $13.45 | 403 |
| 2025-12-05 | 13.41 | $13.46 | 7550 |
| 2025-12-04 | 13.34 | $13.46 | 20805 |
| 2025-12-03 | 13.24 | $13.45 | 825 |
| 2025-12-02 | 13.12 | $13.47 | 2832 |
| 2025-12-01 | 12.96 | $13.47 | 11600 |
| 2025-11-28 | 12.76 | $12.75 | 564 |
| 2025-11-26 | 12.75 | $12.75 | 1470 |
| 2025-11-25 | 12.73 | $12.75 | — |
| 2025-11-24 | 12.71 | $12.75 | 1470 |
| 2025-11-21 | 12.68 | $12.75 | 1575 |
| 2025-11-20 | 12.64 | $12.84 | 3174 |
| 2025-11-19 | 12.57 | $12.59 | 91 |
| 2025-11-18 | 12.55 | $12.59 | 22099 |
| 2025-11-17 | 12.53 | $12.60 | 21210 |
| 2025-11-14 | 12.51 | $12.55 | 1084 |
| 2025-11-13 | 12.49 | $12.43 | 6629 |
| 2025-11-12 | 12.51 | $12.62 | 147 |
| 2025-11-11 | 12.47 | $12.43 | 3570 |
| 2025-11-10 | 12.47 | $12.45 | 32550 |
| 2025-11-07 | 12.48 | $12.45 | 3098 |
| 2025-11-06 | 12.48 | $12.45 | 4942 |
| 2025-11-05 | 12.48 | $12.46 | 11988 |
| 2025-11-04 | 12.48 | $12.43 | 40349 |
| 2025-11-03 | 12.48 | $12.49 | 1386 |
| 2025-10-31 | 12.47 | $12.50 | 2468 |
| 2025-10-30 | 12.44 | $12.52 | 4308 |
| 2025-10-29 | 12.41 | $12.37 | 420 |
| 2025-10-28 | 12.41 | $12.38 | 3080 |
| 2025-10-27 | 12.41 | $12.38 | — |
| 2025-10-24 | 12.40 | $12.38 | — |
| 2025-10-23 | 12.39 | $12.38 | 631 |
| 2025-10-22 | 12.38 | $12.36 | 735 |
| 2025-10-21 | 12.37 | $12.36 | 8215 |
| 2025-10-20 | 12.35 | $12.36 | 1051 |
| 2025-10-17 | 12.33 | $12.36 | — |
| 2025-10-16 | 12.30 | $12.36 | 658 |
| 2025-10-15 | 12.26 | $12.36 | 11 |
| 2025-10-14 | 12.21 | $12.36 | 7875 |
| 2025-10-13 | 12.15 | $12.13 | 232 |
| 2025-10-10 | 12.15 | $12.00 | 3990 |
| 2025-10-09 | 12.18 | $12.10 | 10080 |
| 2025-10-08 | 12.19 | $12.13 | 1050 |
| 2025-10-07 | 12.19 | $12.12 | 2754 |
| 2025-10-06 | 12.19 | $12.11 | 1785 |
| 2025-10-03 | 12.18 | $12.09 | 18690 |
| 2025-10-02 | 12.18 | $12.11 | — |
| 2025-10-01 | 12.17 | $12.11 | 735 |
| 2025-09-30 | 12.16 | $12.11 | — |
| 2025-09-29 | 12.14 | $12.11 | 420 |
| 2025-09-26 | 12.11 | $12.11 | 11174 |
| 2025-09-25 | 12.07 | $12.11 | 2239 |
| 2025-09-24 | 12.01 | $12.10 | 1050 |
| 2025-09-23 | 11.95 | $12.10 | 1575 |
| 2025-09-22 | 11.86 | $11.90 | 3990 |
| 2025-09-19 | 11.82 | $11.90 | 630 |
| 2025-09-18 | 11.76 | $11.86 | 1260 |
| 2025-09-17 | 11.70 | $11.86 | 1575 |
| 2025-09-16 | 11.63 | $11.56 | — |
| 2025-09-15 | 11.63 | $11.56 | 840 |
| 2025-09-12 | 11.63 | $11.55 | 735 |
| 2025-09-11 | 11.63 | $11.55 | 1050 |
| 2025-09-10 | 11.62 | $11.50 | 420 |
| 2025-09-09 | 11.63 | $11.50 | 5 |
| 2025-09-08 | 11.64 | $11.50 | — |
| 2025-09-05 | 11.64 | $11.50 | 1576 |
| 2025-09-04 | 11.63 | $11.43 | 19232 |
| 2025-09-03 | 11.65 | $11.50 | 45173 |
| 2025-09-02 | 11.64 | $11.50 | 542 |
| 2025-08-29 | 11.62 | $11.48 | 1500 |
| 2025-08-28 | 11.60 | $11.51 | 45150 |
| 2025-08-27 | 11.55 | $11.52 | 1050 |
| 2025-08-26 | 11.49 | $11.50 | 630 |
| 2025-08-25 | 11.42 | $11.43 | — |
| 2025-08-22 | 11.35 | $11.43 | 1680 |
| 2025-08-21 | 11.25 | $11.14 | 7035 |
| 2025-08-20 | 11.22 | $11.14 | 420 |
| 2025-08-19 | 11.18 | $11.14 | 1365 |
| 2025-08-18 | 11.13 | $10.96 | 4201 |
| 2025-08-15 | 11.11 | $10.99 | 7805 |
| 2025-08-14 | 11.07 | $10.99 | 11340 |
| 2025-08-13 | 11.02 | $11.04 | 3069 |
| 2025-08-12 | 10.94 | $11.15 | 1999 |
| 2025-08-11 | 10.79 | $10.70 | 48300 |
| 2025-08-08 | 10.76 | $10.64 | 21873 |
| 2025-08-07 | 10.73 | $10.66 | 5171 |
| 2025-08-06 | 10.68 | $10.64 | 1785 |
| 2025-08-05 | 10.62 | $10.67 | 5252 |
| 2025-08-04 | 10.53 | $10.56 | 68152 |
| 2025-08-01 | 10.45 | $10.39 | 11260 |
| 2025-07-31 | 10.41 | $10.61 | 40635 |
| 2025-07-30 | 10.28 | $10.61 | 15255 |
| 2025-07-29 | 10.12 | $10.09 | 1785 |
| 2025-07-28 | 10.08 | $10.10 | 8839 |
| 2025-07-25 | 10.04 | $10.05 | 11550 |
| 2025-07-24 | 9.99 | $10.05 | 14193 |
| 2025-07-23 | 9.93 | $10.00 | 25305 |
| 2025-07-22 | 9.87 | $10.00 | 33634 |
| 2025-07-21 | 9.79 | $9.83 | 63105 |
| 2025-07-18 | 9.75 | $9.76 | 25935 |
| 2025-07-17 | 9.72 | $9.71 | 45570 |
| 2025-07-16 | 9.70 | $9.71 | 49772 |
| 2025-07-15 | 9.68 | $9.71 | 10920 |
| 2025-07-14 | 9.64 | $9.71 | 10920 |
| 2025-07-11 | 9.60 | $9.71 | 25095 |
| 2025-07-10 | 9.54 | $9.71 | 7140 |
| 2025-07-09 | 9.47 | $9.56 | 19362 |
| 2025-07-08 | 9.44 | $9.52 | 1575 |
| 2025-07-07 | 9.40 | $9.48 | 3054 |
| 2025-07-03 | 9.38 | $9.47 | — |
| 2025-07-02 | 9.35 | $9.47 | 8311 |
| 2025-07-01 | 9.31 | $9.34 | 46200 |
| 2025-06-30 | 9.31 | $9.28 | 19127 |
| 2025-06-27 | 9.33 | $9.33 | 13230 |
| 2025-06-26 | 9.34 | $9.34 | 9765 |
| 2025-06-25 | 9.34 | $9.34 | 3360 |
| 2025-06-24 | 9.35 | $9.34 | 16527 |
| 2025-06-23 | 9.35 | $9.33 | — |
| 2025-06-20 | 9.37 | $9.33 | 12 |
| 2025-06-18 | 9.39 | $9.33 | — |
| 2025-06-17 | 9.41 | $9.33 | 13787 |
| 2025-06-16 | 9.43 | $9.38 | 20580 |
| 2025-06-13 | 9.45 | $9.47 | 210 |
| 2025-06-12 | 9.44 | $9.46 | — |
| 2025-06-11 | 9.43 | $9.46 | 735 |
| 2025-06-10 | 9.42 | $9.32 | 20160 |
| 2025-06-09 | 9.45 | $9.42 | — |
| 2025-06-06 | 9.45 | $9.42 | 105 |
| 2025-06-05 | 9.46 | $9.42 | — |
| 2025-06-04 | 9.46 | $9.42 | 18611 |
| 2025-06-03 | 9.47 | $9.46 | — |
| 2025-06-02 | 9.47 | $9.46 | 10096 |
| 2025-05-30 | 9.46 | $9.47 | 422 |
| 2025-05-29 | 9.45 | $9.47 | — |
| 2025-05-28 | 9.44 | $9.38 | 964 |
| 2025-05-27 | 9.46 | $9.47 | 105 |
| 2025-05-23 | 9.44 | $9.47 | — |
| 2025-05-22 | 9.43 | $9.47 | 105 |
| 2025-05-21 | 9.41 | $9.47 | 2625 |
| 2025-05-20 | 9.39 | $9.47 | 7455 |
| 2025-05-19 | 9.36 | $9.45 | 1575 |
| 2025-05-16 | 9.34 | $9.43 | 35175 |
| 2025-05-15 | 9.31 | $9.38 | 4725 |
| 2025-05-14 | 9.29 | $9.32 | 4112 |
| 2025-05-13 | 9.30 | $9.33 | 9030 |
| 2025-05-12 | 9.30 | $9.37 | 945 |
| 2025-05-09 | 9.28 | $9.38 | 58800 |
| 2025-05-08 | 9.27 | $9.38 | 8610 |
| 2025-05-07 | 9.25 | $9.29 | — |
| 2025-05-06 | 9.25 | $9.29 | — |
| 2025-05-05 | 9.26 | $9.29 | 840 |
| 2025-05-02 | 9.27 | $9.29 | 1890 |
| 2025-05-01 | 9.28 | $9.32 | — |
| 2025-04-30 | 9.29 | $9.32 | — |
| 2025-04-29 | 9.31 | $9.32 | — |
| 2025-04-28 | 9.33 | $9.32 | 6533 |
| 2025-04-25 | 9.35 | $9.32 | — |
| 2025-04-24 | 9.38 | $9.32 | 11235 |
| 2025-04-23 | 9.42 | $9.46 | 1062 |
| 2025-04-22 | 9.42 | $9.46 | 4200 |
| 2025-04-21 | 9.42 | $9.47 | — |
| 2025-04-17 | 9.42 | $9.47 | — |
| 2025-04-16 | 9.42 | $9.47 | — |
| 2025-04-15 | 9.43 | $9.47 | 1680 |
| 2025-04-14 | 9.43 | $9.43 | 13650 |
| 2025-04-11 | 9.46 | $9.38 | 12214 |
| 2025-04-10 | 9.50 | $9.42 | 7455 |
| 2025-04-09 | 9.54 | $9.49 | — |
| 2025-04-08 | 9.56 | $9.49 | 1995 |
| 2025-04-07 | 9.59 | $9.50 | — |
| 2025-04-04 | 9.63 | $9.50 | 1706 |
| 2025-04-03 | 9.67 | $9.38 | 19328 |
| 2025-04-02 | 9.76 | $9.70 | 26 |
| 2025-04-01 | 9.77 | $9.70 | 5460 |
| 2025-03-31 | 9.77 | $9.70 | 9069 |
| 2025-03-28 | 9.78 | $9.70 | — |
| 2025-03-27 | 9.78 | $9.70 | — |
| 2025-03-26 | 9.78 | $9.70 | 5 |
| 2025-03-25 | 9.78 | $9.70 | 18 |
| 2025-03-24 | 9.78 | $9.70 | — |
| 2025-03-21 | 9.78 | $9.70 | 210 |
| 2025-03-20 | 9.77 | $9.61 | 3990 |
| 2025-03-19 | 9.78 | $9.67 | 4200 |
| 2025-03-18 | 9.78 | $9.57 | 65133 |
| 2025-03-17 | 9.81 | $9.76 | 47250 |
| 2025-03-14 | 9.77 | $9.81 | 1260 |
| 2025-03-13 | 9.71 | $9.62 | 74970 |
| 2025-03-12 | 9.69 | $9.92 | 1586 |
| 2025-03-11 | 9.58 | $9.66 | 5775 |
| 2025-03-10 | 9.51 | $9.42 | 1575 |
| 2025-03-07 | 9.50 | $9.47 | — |
| 2025-03-06 | 9.48 | $9.47 | 735 |
| 2025-03-05 | 9.44 | $9.47 | 1596 |
| 2025-03-04 | 9.40 | $9.48 | 29085 |
| 2025-03-03 | 9.34 | $9.80 | 4939 |
| 2025-02-28 | 9.16 | $9.34 | 8295 |
| 2025-02-27 | 9.09 | $9.21 | 493849 |
| 2025-02-26 | 9.05 | $9.05 | 5514 |
| 2025-02-25 | 9.05 | $9.05 | 2315 |
| 2025-02-24 | 9.04 | $9.03 | 3969 |
| 2025-02-21 | 9.04 | $9.03 | 17089 |
| 2025-02-20 | 9.04 | $9.03 | 23263 |
| 2025-02-19 | 9.04 | $9.03 | 5787 |
| 2025-02-18 | 9.04 | $9.03 | 8820 |
| 2025-02-14 | 9.04 | $9.05 | 20066 |
| 2025-02-13 | 9.03 | $9.05 | 5843 |
| 2025-02-12 | 9.03 | $9.05 | — |
| 2025-02-11 | 9.01 | $9.05 | 4851 |
| 2025-02-10 | 9.00 | $9.02 | — |
| 2025-02-07 | 8.99 | $9.01 | 20617 |
| 2025-02-06 | 8.99 | $9.03 | 10253 |
| 2025-02-05 | 8.98 | $8.98 | 4079 |
| 2025-02-04 | 8.98 | $8.97 | 6804 |
| 2025-02-03 | 8.98 | $8.98 | — |
| 2025-01-31 | 8.98 | $8.98 | 5563 |
| 2025-01-30 | 8.99 | $8.99 | 3472 |
| 2025-01-29 | 8.99 | $8.99 | — |
| 2025-01-28 | 8.99 | $8.99 | 4520 |
| 2025-01-27 | 8.99 | $8.99 | 3308 |
| 2025-01-24 | 8.99 | $8.95 | 1077 |
| 2025-01-23 | 9.01 | $8.98 | — |
| 2025-01-22 | 9.01 | $8.98 | 1853 |
| 2025-01-21 | 9.02 | $8.99 | 45175 |
| 2025-01-17 | 9.03 | $9.03 | 812 |
| 2025-01-16 | 9.03 | $9.05 | — |
| 2025-01-15 | 9.03 | $9.05 | — |
| 2025-01-14 | 9.02 | $9.05 | 110 |
| 2025-01-13 | 9.01 | $9.05 | 662 |
| 2025-01-10 | 8.99 | $8.98 | 2536 |
| 2025-01-08 | 9.00 | $8.98 | — |
| 2025-01-07 | 9.01 | $8.98 | 551 |
| 2025-01-06 | 9.02 | $8.98 | 7078 |
| 2025-01-03 | 9.03 | $8.99 | 1223 |
| 2025-01-02 | 9.04 | $9.03 | 3418 |
| 2024-12-31 | 9.05 | $9.06 | 3905 |
| 2024-12-30 | 9.04 | $9.03 | — |
| 2024-12-27 | 9.04 | $9.03 | 1830 |
| 2024-12-26 | 9.04 | $9.03 | — |
| 2024-12-24 | 9.05 | $9.03 | — |
| 2024-12-23 | 9.05 | $9.03 | 1369 |
| 2024-12-20 | 9.05 | $9.05 | — |
| 2024-12-19 | 9.05 | $9.05 | 648 |
| 2024-12-18 | 9.04 | $9.04 | 7828 |
| 2024-12-17 | 9.04 | $9.07 | — |
| 2024-12-16 | 9.03 | $9.07 | 123 |
| 2024-12-13 | 9.02 | $9.11 | 23979 |
| 2024-12-12 | 8.99 | $9.07 | 275 |
| 2024-12-11 | 8.97 | $9.03 | 461 |
| 2024-12-10 | 8.95 | $8.97 | — |
| 2024-12-09 | 8.96 | $8.97 | — |
| 2024-12-06 | 8.96 | $8.97 | 1619 |
| 2024-12-05 | 8.97 | $8.96 | — |
| 2024-12-04 | 8.98 | $8.96 | 25879 |
| 2024-12-03 | 8.99 | $8.94 | 662 |
| 2024-12-02 | 9.02 | $8.94 | 7344 |
| 2024-11-29 | 9.05 | $9.07 | — |
| 2024-11-27 | 9.05 | $9.07 | 165 |
| 2024-11-26 | 9.05 | $9.07 | 15749 |
| 2024-11-25 | 9.04 | $9.07 | 6401 |
| 2024-11-22 | 9.04 | $9.07 | 45240 |
| 2024-11-21 | 9.04 | $9.07 | 3969 |
| 2024-11-20 | 9.04 | $9.07 | — |
| 2024-11-19 | 9.04 | $9.07 | 110 |
| 2024-11-18 | 9.04 | $9.07 | 6648 |
| 2024-11-15 | 9.04 | $9.07 | 6615 |
| 2024-11-14 | 9.04 | $9.07 | 27673 |
| 2024-11-13 | 9.05 | $9.07 | 41234 |
| 2024-11-12 | 9.05 | $9.07 | 20286 |
| 2024-11-11 | 9.06 | $9.11 | 1103 |
| 2024-11-08 | 9.06 | $9.11 | 17530 |
| 2024-11-07 | 9.06 | $9.11 | 21168 |
| 2024-11-06 | 9.06 | $9.11 | 107582 |
| 2024-11-05 | 9.06 | $9.16 | 3649 |
| 2024-11-04 | 9.05 | $9.10 | 6725 |
| 2024-11-01 | 9.05 | $9.29 | 221 |
| 2024-10-31 | 9.00 | $9.01 | — |
| 2024-10-30 | 9.03 | $9.01 | 4346 |
| 2024-10-29 | 9.06 | $8.98 | 1433 |
| 2024-10-28 | 9.11 | $9.03 | 1317 |
| 2024-10-25 | 9.16 | $9.03 | 42011 |
| 2024-10-24 | 9.22 | $9.25 | — |
| 2024-10-23 | 9.23 | $9.25 | — |
| 2024-10-22 | 9.23 | $9.25 | — |
| 2024-10-21 | 9.24 | $9.25 | — |
| 2024-10-18 | 9.26 | $9.25 | 5954 |
| 2024-10-17 | 9.27 | $9.30 | — |
| 2024-10-16 | 9.28 | $9.30 | — |
| 2024-10-15 | 9.29 | $9.30 | 2523 |
| 2024-10-14 | 9.29 | $9.30 | — |
| 2024-10-11 | 9.31 | $9.30 | — |
| 2024-10-10 | 9.32 | $9.30 | 243 |
| 2024-10-09 | 9.34 | $9.34 | — |
| 2024-10-08 | 9.34 | $9.34 | — |
| 2024-10-07 | 9.35 | $9.34 | — |
| 2024-10-04 | 9.37 | $9.34 | — |
| 2024-10-03 | 9.38 | $9.34 | 1957 |
| 2024-10-02 | 9.40 | $9.33 | 124 |
| 2024-10-01 | 9.43 | $9.34 | — |
| 2024-09-30 | 9.45 | $9.34 | — |
| 2024-09-27 | 9.49 | $9.34 | 16979 |
| 2024-09-26 | 9.52 | $9.48 | — |
| 2024-09-25 | 9.53 | $9.48 | 110 |
| 2024-09-24 | 9.52 | $9.48 | — |
| 2024-09-23 | 9.52 | $9.48 | 1846 |
| 2024-09-20 | 9.52 | $9.52 | — |
| 2024-09-19 | 9.50 | $9.52 | 5727 |
| 2024-09-18 | 9.47 | $9.40 | 656 |
| 2024-09-17 | 9.47 | $9.40 | 15350 |
| 2024-09-16 | 9.48 | $9.40 | 4363 |
| 2024-09-13 | 9.48 | $9.42 | 17089 |
| 2024-09-12 | 9.47 | $9.41 | 1764 |
| 2024-09-11 | 9.46 | $9.42 | 1323 |
| 2024-09-10 | 9.45 | $9.41 | — |
| 2024-09-09 | 9.43 | $9.41 | 1433 |
| 2024-09-06 | 9.40 | $9.42 | 16648 |
| 2024-09-05 | 9.37 | $9.40 | 3803 |
| 2024-09-04 | 9.32 | $9.40 | 4464 |
| 2024-09-03 | 9.27 | $9.40 | 1334 |
| 2024-08-30 | 9.21 | $9.40 | 11907 |
| 2024-08-29 | 9.12 | $9.42 | 639 |
| 2024-08-28 | 9.02 | $9.07 | 12277 |
| 2024-08-27 | 8.99 | $9.01 | — |
| 2024-08-26 | 8.99 | $9.01 | 551 |
| 2024-08-23 | 8.97 | $9.02 | 24255 |
| 2024-08-22 | 8.96 | $8.95 | 1004 |
| 2024-08-21 | 8.96 | $8.96 | 2792 |
| 2024-08-20 | 8.95 | $8.98 | 15210 |
| 2024-08-19 | 8.94 | $8.98 | 4961 |
| 2024-08-16 | 8.93 | $8.87 | 31800 |
| 2024-08-15 | 8.94 | $8.87 | 6280 |
| 2024-08-14 | 8.96 | $8.89 | 3638 |
| 2024-08-13 | 8.98 | $8.89 | 551 |
| 2024-08-12 | 9.00 | $8.89 | 9155 |
| 2024-08-09 | 9.02 | $8.96 | 3663 |
| 2024-08-08 | 9.02 | $8.98 | 28335 |
| 2024-08-07 | 9.01 | $8.85 | 882 |
| 2024-08-06 | 9.04 | $8.88 | — |
| 2024-08-05 | 9.06 | $8.88 | 964 |
| 2024-08-02 | 9.09 | $8.89 | 334 |
| 2024-08-01 | 9.11 | $8.98 | — |
| 2024-07-31 | 9.11 | $8.98 | 331 |
| 2024-07-30 | 9.11 | $8.98 | — |
| 2024-07-29 | 9.10 | $8.98 | — |
| 2024-07-26 | 9.08 | $8.98 | — |
| 2024-07-25 | 9.06 | $8.98 | — |
| 2024-07-24 | 9.02 | $8.98 | — |
| 2024-07-23 | 8.98 | $8.98 | 2494 |
| 2024-07-22 | 8.91 | $8.97 | 276 |
| 2024-07-19 | 8.84 | $8.97 | 3197 |
| 2024-07-18 | 8.75 | $8.67 | 11587 |
| 2024-07-17 | 8.72 | $8.98 | 1654 |
| 2024-07-16 | 8.59 | $8.98 | 2766 |
| 2024-07-15 | 8.43 | $8.74 | 19175 |
| 2024-07-12 | 8.31 | $8.38 | — |
| 2024-07-11 | 8.27 | $8.38 | 10915 |
| 2024-07-10 | 8.22 | $8.21 | 906 |
| 2024-07-09 | 8.22 | $8.21 | — |
| 2024-07-08 | 8.21 | $8.21 | — |
| 2024-07-05 | 8.21 | $8.21 | 1800 |
| 2024-07-03 | 8.20 | $8.21 | — |
| 2024-07-02 | 8.19 | $8.21 | — |
| 2024-07-01 | 8.18 | $8.21 | — |
| 2024-06-28 | 8.16 | $8.21 | 24007 |
| 2024-06-27 | 8.15 | $8.15 | — |
| 2024-06-26 | 8.14 | $8.15 | 38011 |
| 2024-06-25 | 8.14 | $8.15 | 12508 |
| 2024-06-24 | 8.13 | $8.15 | 20894 |
| 2024-06-21 | 8.12 | $8.13 | — |
| 2024-06-20 | 8.12 | $8.13 | — |
| 2024-06-18 | 8.11 | $8.13 | 17584 |
| 2024-06-17 | 8.10 | $8.13 | — |
| 2024-06-14 | 8.10 | $8.13 | 551 |
| 2024-06-13 | 8.09 | $8.15 | 11466 |
| 2024-06-12 | 8.07 | $8.15 | 1638 |
| 2024-06-11 | 8.05 | $8.07 | — |
| 2024-06-10 | 8.05 | $8.07 | — |
| 2024-06-07 | 8.05 | $8.07 | — |
| 2024-06-06 | 8.05 | $8.07 | 166 |
| 2024-06-05 | 8.05 | $7.93 | 34244 |
| 2024-06-04 | 8.10 | $8.10 | 7277 |
| 2024-06-03 | 8.10 | $8.15 | — |
| 2024-05-31 | 8.09 | $8.15 | 433 |
| 2024-05-30 | 8.07 | $8.08 | — |
| 2024-05-29 | 8.08 | $8.08 | — |
| 2024-05-28 | 8.09 | $8.08 | 8335 |
| 2024-05-24 | 8.09 | $8.08 | 3754 |
| 2024-05-23 | 8.10 | $8.08 | 24309 |
| 2024-05-22 | 8.11 | $8.11 | 28286 |
| 2024-05-21 | 8.12 | $8.08 | 23712 |
| 2024-05-20 | 8.14 | $8.08 | 5177 |
| 2024-05-17 | 8.15 | $8.18 | 21609 |
| 2024-05-16 | 8.15 | $8.22 | — |
| 2024-05-15 | 8.12 | $8.22 | 9595 |
| 2024-05-14 | 8.09 | $8.10 | — |
| 2024-05-13 | 8.10 | $8.10 | 20834 |
| 2024-05-10 | 8.10 | $8.10 | — |
| 2024-05-09 | 8.10 | $8.10 | — |
| 2024-05-08 | 8.11 | $8.10 | — |
| 2024-05-07 | 8.12 | $8.10 | — |
| 2024-05-06 | 8.12 | $8.10 | 14367 |
| 2024-05-03 | 8.13 | $8.19 | 12718 |
| 2024-05-02 | 8.12 | $8.15 | 7310 |
| 2024-05-01 | 8.11 | $8.15 | 5824 |
| 2024-04-30 | 8.10 | $8.10 | — |
| 2024-04-29 | 8.10 | $8.10 | 1323 |
| 2024-04-26 | 8.10 | $8.10 | 3083 |
| 2024-04-25 | 8.11 | $8.10 | 877 |
| 2024-04-24 | 8.11 | $7.98 | 8676 |
| 2024-04-23 | 8.15 | $8.09 | 1094 |
| 2024-04-22 | 8.17 | $8.11 | — |
| 2024-04-19 | 8.18 | $8.11 | 2840 |
| 2024-04-18 | 8.20 | $8.12 | — |
| 2024-04-17 | 8.21 | $8.12 | 1111 |
| 2024-04-16 | 8.22 | $8.13 | 662 |
| 2024-04-15 | 8.24 | $8.17 | 7387 |
| 2024-04-12 | 8.24 | $8.14 | 2867 |
| 2024-04-11 | 8.24 | $8.15 | 802 |
| 2024-04-10 | 8.25 | $8.17 | 11473 |
| 2024-04-09 | 8.25 | $8.21 | 8706 |
| 2024-04-08 | 8.23 | $8.11 | — |
| 2024-04-05 | 8.23 | $8.11 | — |
| 2024-04-04 | 8.24 | $8.11 | 11319 |
| 2024-04-03 | 8.24 | $8.11 | — |
| 2024-04-02 | 8.24 | $8.11 | 5289 |
| 2024-04-01 | 8.23 | $8.19 | 13770 |
| 2024-03-28 | 8.20 | $8.20 | 10768 |
| 2024-03-27 | 8.15 | $8.20 | 5550 |
| 2024-03-26 | 8.09 | $8.21 | 3620 |
| 2024-03-25 | 8.01 | $8.21 | — |
| 2024-03-22 | 7.91 | $8.21 | 4079 |
| 2024-03-21 | 7.78 | $8.16 | 7950 |
| 2024-03-20 | 7.64 | $7.62 | 12782 |
| 2024-03-19 | 7.64 | $7.62 | 1811 |
| 2024-03-18 | 7.64 | $7.61 | 1196 |
| 2024-03-15 | 7.65 | $7.62 | — |
| 2024-03-14 | 7.65 | $7.62 | 51840 |
| 2024-03-13 | 7.65 | $7.59 | — |
| 2024-03-12 | 7.66 | $7.59 | 2144 |
| 2024-03-11 | 7.67 | $7.67 | 1731 |
| 2024-03-08 | 7.65 | $7.71 | 4781 |
| 2024-03-07 | 7.62 | $7.71 | 2547 |
| 2024-03-06 | 7.59 | $7.62 | — |
| 2024-03-05 | 7.57 | $7.62 | 15558 |
| 2024-03-04 | 7.55 | $7.55 | 36345 |
| 2024-03-01 | 7.54 | $7.57 | — |
| 2024-02-29 | 7.53 | $7.57 | 54472 |
| 2024-02-28 | 7.51 | $7.57 | 24932 |
| 2024-02-27 | 7.50 | $7.50 | 3711 |
| 2024-02-26 | 7.49 | $7.50 | 7484 |
| 2024-02-23 | 7.49 | $7.50 | — |
| 2024-02-22 | 7.49 | $7.50 | 1997 |
| 2024-02-21 | 7.49 | $7.50 | 2604 |
| 2024-02-20 | 7.49 | $7.50 | — |
| 2024-02-16 | 7.49 | $7.50 | 2662 |
| 2024-02-15 | 7.49 | $7.51 | — |
| 2024-02-14 | 7.49 | $7.51 | — |
| 2024-02-13 | 7.48 | $7.51 | — |
| 2024-02-12 | 7.48 | $7.51 | 14384 |
| 2024-02-09 | 7.47 | $7.50 | 5964 |
| 2024-02-08 | 7.47 | $7.43 | 5063 |
| 2024-02-07 | 7.48 | $7.43 | 2655 |
| 2024-02-06 | 7.51 | $7.55 | 2470 |
| 2024-02-05 | 7.49 | $7.52 | — |
| 2024-02-02 | 7.49 | $7.52 | 3042 |
| 2024-02-01 | 7.49 | $7.56 | — |
| 2024-01-31 | 7.47 | $7.56 | 231 |
| 2024-01-30 | 7.45 | $7.43 | 49001 |
| 2024-01-29 | 7.46 | $7.48 | 5849 |
| 2024-01-26 | 7.47 | $7.48 | 45520 |
| 2024-01-25 | 7.47 | $7.47 | 5094 |
| 2024-01-24 | 7.48 | $7.48 | 742 |
| 2024-01-23 | 7.49 | $7.43 | 31151 |
| 2024-01-22 | 7.52 | $7.46 | 16116 |
| 2024-01-19 | 7.54 | $7.49 | — |
| 2024-01-18 | 7.57 | $7.49 | — |
| 2024-01-17 | 7.59 | $7.49 | 107907 |
| 2024-01-16 | 7.62 | $7.51 | — |
| 2024-01-12 | 7.65 | $7.51 | 35489 |
| 2024-01-11 | 7.69 | $7.55 | 17406 |
| 2024-01-10 | 7.72 | $7.51 | 34521 |
| 2024-01-09 | 7.77 | $7.70 | 3878 |
| 2024-01-08 | 7.77 | $7.65 | — |
| 2024-01-05 | 7.79 | $7.65 | — |
| 2024-01-04 | 7.80 | $7.65 | 12362 |
| 2024-01-03 | 7.81 | $7.67 | 4167 |
| 2024-01-02 | 7.82 | $7.68 | 3396 |
| 2023-12-29 | 7.83 | $7.70 | 11692 |
| 2023-12-28 | 7.83 | $7.69 | 13518 |
| 2023-12-27 | 7.82 | $7.71 | 2366 |
| 2023-12-26 | 7.81 | $7.76 | — |
| 2023-12-22 | 7.78 | $7.76 | — |
| 2023-12-21 | 7.73 | $7.76 | 12566 |
| 2023-12-20 | 7.67 | $7.76 | 116 |
| 2023-12-19 | 7.60 | $7.69 | 3310 |
| 2023-12-18 | 7.53 | $7.77 | — |
| 2023-12-15 | 7.42 | $7.77 | 3716 |
| 2023-12-14 | 7.28 | $7.65 | 22220 |
| 2023-12-13 | 7.15 | $7.24 | — |
| 2023-12-12 | 7.13 | $7.24 | 2546 |
| 2023-12-11 | 7.10 | $7.23 | 299 |
| 2023-12-08 | 7.06 | $7.25 | 2083 |
| 2023-12-07 | 7.02 | $7.25 | 116 |
| 2023-12-06 | 6.97 | $7.12 | — |
| 2023-12-05 | 6.95 | $7.12 | 38317 |
| 2023-12-04 | 6.92 | $7.02 | 557 |
| 2023-12-01 | 6.93 | $7.01 | 10303 |
| 2023-11-30 | 6.95 | $6.99 | 376 |
| 2023-11-29 | 6.98 | $6.91 | 46009 |
| 2023-11-28 | 7.04 | $7.02 | 15164 |
| 2023-11-27 | 7.09 | $7.12 | 23268 |
| 2023-11-24 | 7.12 | $7.16 | — |
| 2023-11-22 | 7.15 | $7.16 | — |
| 2023-11-21 | 7.19 | $7.16 | 12741 |
| 2023-11-20 | 7.24 | $7.30 | — |
| 2023-11-17 | 7.26 | $7.30 | — |
| 2023-11-16 | 7.29 | $7.30 | 867 |
| 2023-11-15 | 7.32 | $7.30 | 22174 |
| 2023-11-14 | 7.37 | $7.45 | 17659 |
| 2023-11-13 | 7.38 | $7.39 | 1157 |
| 2023-11-10 | 7.41 | $7.44 | 23579 |
| 2023-11-09 | 7.45 | $7.56 | 9339 |
| 2023-11-08 | 7.45 | $7.47 | 24757 |
| 2023-11-07 | 7.49 | $7.54 | 1235 |
| 2023-11-06 | 7.51 | $7.54 | 521 |
| 2023-11-03 | 7.55 | $7.53 | — |
| 2023-11-02 | 7.59 | $7.53 | 9029 |
| 2023-11-01 | 7.65 | $7.59 | 48041 |
| 2023-10-31 | 7.71 | $7.76 | 48194 |
| 2023-10-30 | 7.73 | $7.77 | 26783 |
| 2023-10-27 | 7.75 | $7.76 | 28154 |
| 2023-10-26 | 7.78 | $7.82 | 62147 |
| 2023-10-25 | 7.80 | $7.85 | 26857 |
| 2023-10-24 | 7.82 | $7.86 | 64347 |
| 2023-10-23 | 7.85 | $7.80 | 38664 |
| 2023-10-20 | 7.90 | $7.88 | 10625 |
| 2023-10-19 | 7.93 | $7.90 | — |
| 2023-10-18 | 7.97 | $7.90 | 4863 |
| 2023-10-17 | 8.02 | $8.01 | — |
| 2023-10-16 | 8.05 | $8.01 | 231 |
| 2023-10-13 | 8.09 | $8.07 | 4859 |
| 2023-10-12 | 8.12 | $8.16 | — |
| 2023-10-11 | 8.12 | $8.16 | — |
| 2023-10-10 | 8.13 | $8.16 | 890 |
| 2023-10-09 | 8.13 | $8.17 | 125 |
| 2023-10-06 | 8.14 | $8.17 | 1065 |
| 2023-10-05 | 8.15 | $8.19 | — |
| 2023-10-04 | 8.16 | $8.19 | 8564 |
| 2023-10-03 | 8.16 | $8.20 | 11782 |
| 2023-10-02 | 8.17 | $8.20 | — |
| 2023-09-29 | 8.18 | $8.20 | 347 |
| 2023-09-28 | 8.19 | $8.21 | — |
| 2023-09-27 | 8.20 | $8.21 | 7496 |
| 2023-09-26 | 8.22 | $8.24 | 954 |
| 2023-09-25 | 8.23 | $8.24 | 4862 |
| 2023-09-22 | 8.24 | $8.25 | — |
| 2023-09-21 | 8.24 | $8.25 | — |
| 2023-09-20 | 8.26 | $8.25 | — |
| 2023-09-19 | 8.27 | $8.25 | — |
| 2023-09-18 | 8.29 | $8.25 | — |
| 2023-09-15 | 8.30 | $8.25 | 14439 |
| 2023-09-14 | 8.33 | $8.29 | — |
| 2023-09-13 | 8.34 | $8.29 | — |
| 2023-09-12 | 8.35 | $8.29 | 19118 |
| 2023-09-11 | 8.37 | $8.30 | 28269 |
| 2023-09-08 | 8.38 | $8.33 | — |
| 2023-09-07 | 8.39 | $8.33 | — |
| 2023-09-06 | 8.40 | $8.33 | — |
| 2023-09-05 | 8.40 | $8.33 | — |
| 2023-09-01 | 8.40 | $8.33 | — |
| 2023-08-31 | 8.40 | $8.33 | — |
| 2023-08-30 | 8.40 | $8.33 | 14892 |
| 2023-08-29 | 8.39 | $8.33 | — |
| 2023-08-28 | 8.38 | $8.33 | 12032 |
| 2023-08-25 | 8.36 | $8.41 | 31246 |
| 2023-08-24 | 8.30 | $8.12 | — |
| 2023-08-23 | 8.33 | $8.12 | — |
| 2023-08-22 | 8.35 | $8.12 | — |
| 2023-08-21 | 8.37 | $8.12 | — |
| 2023-08-18 | 8.39 | $8.12 | 6020 |
| 2023-08-17 | 8.41 | $8.16 | 33609 |
| 2023-08-16 | 8.42 | $8.12 | 6802 |
| 2023-08-15 | 8.43 | $8.16 | — |
| 2023-08-14 | 8.42 | $8.16 | — |
| 2023-08-11 | 8.41 | $8.16 | — |
| 2023-08-10 | 8.38 | $8.16 | 6405 |
| 2023-08-09 | 8.34 | $8.20 | — |
| 2023-08-08 | 8.26 | $8.20 | 8293 |
| 2023-08-07 | 8.17 | $7.98 | 17014 |
| 2023-08-04 | 8.11 | $7.98 | 1504 |
| 2023-08-03 | 8.03 | $7.98 | — |
| 2023-08-02 | 7.92 | $7.98 | — |
| 2023-08-01 | 7.78 | $7.98 | 116 |
| 2023-07-31 | 7.61 | $7.94 | 1983 |
| 2023-07-28 | 7.40 | $7.69 | 4556 |
| 2023-07-27 | 7.21 | $7.29 | 11705 |
| 2023-07-26 | 7.11 | $7.28 | — |
| 2023-07-25 | 6.98 | $7.28 | 4200 |
| 2023-07-24 | 6.82 | $7.09 | 17382 |
| 2023-07-21 | 6.68 | $6.57 | 109721 |
| 2023-07-20 | 6.67 | $6.87 | 347 |
| 2023-07-19 | 6.56 | $6.22 | 637 |
| 2023-07-18 | 6.63 | $6.87 | 12351 |
| 2023-07-17 | 6.51 | $6.55 | — |
| 2023-07-14 | 6.46 | $6.55 | 2431 |
| 2023-07-13 | 6.39 | $6.55 | 2546 |
| 2023-07-12 | 6.31 | $6.50 | 3820 |
| 2023-07-11 | 6.22 | $6.35 | 810 |
| 2023-07-10 | 6.16 | $6.27 | — |
| 2023-07-07 | 6.11 | $6.27 | 21753 |
| 2023-07-06 | 6.06 | $6.04 | 109073 |
| 2023-07-05 | 6.06 | $6.05 | 4159 |
| 2023-07-03 | 6.06 | $6.05 | 85601 |
| 2023-06-30 | 6.06 | $6.05 | 1190 |
| 2023-06-29 | 6.06 | $6.05 | — |
| 2023-06-28 | 6.06 | $6.05 | — |
| 2023-06-27 | 6.06 | $6.05 | 18878 |
| 2023-06-26 | 6.05 | $6.05 | — |
| 2023-06-23 | 6.05 | $6.05 | 3717 |
| 2023-06-22 | 6.05 | $6.00 | 810 |
| 2023-06-21 | 6.06 | $6.00 | 35686 |
| 2023-06-20 | 6.08 | $6.03 | 579 |
| 2023-06-16 | 6.08 | $6.05 | 116 |
| 2023-06-15 | 6.09 | $6.05 | — |
| 2023-06-14 | 6.09 | $6.05 | 5788 |
| 2023-06-13 | 6.10 | $6.09 | — |
| 2023-06-12 | 6.09 | $6.09 | 1281 |
| 2023-06-09 | 6.08 | $6.13 | 507 |
| 2023-06-08 | 6.06 | $6.06 | 4631 |
| 2023-06-07 | 6.05 | $6.05 | 39444 |
| 2023-06-06 | 6.05 | $6.05 | 47585 |
| 2023-06-05 | 6.04 | $6.02 | 4275 |
| 2023-06-02 | 6.05 | $6.02 | — |
| 2023-06-01 | 6.05 | $6.02 | 302 |
| 2023-05-31 | 6.05 | $6.02 | 1273 |
| 2023-05-30 | 6.06 | $6.04 | 1274 |
| 2023-05-26 | 6.06 | $6.04 | — |
| 2023-05-25 | 6.06 | $6.04 | — |
| 2023-05-24 | 6.06 | $6.04 | — |
| 2023-05-23 | 6.06 | $6.04 | 6235 |
| 2023-05-22 | 6.07 | $6.00 | 116 |
| 2023-05-19 | 6.08 | $6.09 | 37002 |
| 2023-05-18 | 6.07 | $6.44 | 277 |
| 2023-05-17 | 5.95 | $6.03 | 24838 |
| 2023-05-16 | 5.94 | $6.04 | — |
| 2023-05-15 | 5.91 | $6.04 | 1273 |
| 2023-05-12 | 5.89 | $5.96 | — |
| 2023-05-11 | 5.89 | $5.96 | 3820 |
| 2023-05-10 | 5.88 | $6.04 | 3836 |
| 2023-05-09 | 5.86 | $5.79 | 7838 |
| 2023-05-08 | 5.91 | $5.78 | 16435 |
| 2023-05-05 | 5.98 | $5.96 | 8898 |
| 2023-05-04 | 6.00 | $6.02 | 11944 |
| 2023-05-03 | 6.02 | $5.98 | 2324 |
| 2023-05-02 | 6.05 | $6.09 | 2431 |
| 2023-05-01 | 6.06 | $6.13 | 4065 |
| 2023-04-28 | 6.06 | $6.09 | 55515 |
| 2023-04-27 | 6.08 | $6.16 | 27293 |
| 2023-04-26 | 6.08 | $6.10 | 11113 |
| 2023-04-25 | 6.10 | $6.18 | 6134 |
| 2023-04-24 | 6.10 | $6.18 | 919 |
| 2023-04-21 | 6.11 | $6.18 | 342 |
| 2023-04-20 | 6.12 | $6.17 | 6383 |
| 2023-04-19 | 6.13 | $6.18 | 295 |
| 2023-04-18 | 6.16 | $6.16 | 823 |
| 2023-04-17 | 6.19 | $6.27 | 704 |
| 2023-04-14 | 6.20 | $6.27 | 3138 |
| 2023-04-13 | 6.22 | $6.26 | 21389 |
| 2023-04-12 | 6.25 | $6.27 | 4639 |
| 2023-04-11 | 6.29 | $6.27 | 4789 |
| 2023-04-10 | 6.33 | $6.50 | 694 |
| 2023-04-06 | 6.32 | $6.50 | 1099 |
| 2023-04-05 | 6.30 | $6.48 | — |
| 2023-04-04 | 6.29 | $6.48 | 1927 |
| 2023-04-03 | 6.29 | $6.30 | 40919 |
| 2023-03-31 | 6.34 | $6.38 | 9990 |
| 2023-03-30 | 6.39 | $6.50 | 26340 |
| 2023-03-29 | 6.41 | $6.50 | 4476 |
| 2023-03-28 | 6.44 | $6.48 | 6705 |
| 2023-03-27 | 6.49 | $6.48 | — |
| 2023-03-24 | 6.55 | $6.48 | 1775 |
| 2023-03-23 | 6.63 | $6.61 | 14507 |
| 2023-03-22 | 6.68 | $6.70 | 15433 |
| 2023-03-21 | 6.73 | $6.65 | 3441 |
| 2023-03-20 | 6.80 | $6.56 | 7478 |
| 2023-03-17 | 6.92 | $6.77 | 26509 |
| 2023-03-16 | 7.00 | $6.91 | 3303 |
| 2023-03-15 | 7.06 | $6.87 | 521 |
| 2023-03-14 | 7.14 | $6.91 | 12711 |
| 2023-03-13 | 7.23 | $6.90 | 5208 |
| 2023-03-10 | 7.34 | $7.20 | 402 |
| 2023-03-09 | 7.38 | $7.20 | 8531 |
| 2023-03-08 | 7.43 | $7.34 | — |
| 2023-03-07 | 7.44 | $7.34 | 1139 |
| 2023-03-06 | 7.46 | $7.39 | 1492 |
| 2023-03-03 | 7.46 | $7.34 | 540 |
| 2023-03-02 | 7.47 | $7.39 | — |
| 2023-03-01 | 7.47 | $7.39 | 3009 |
| 2023-02-28 | 7.46 | $7.43 | 549 |
| 2023-02-27 | 7.44 | $7.43 | 59235 |
| 2023-02-24 | 7.41 | $7.32 | 52372 |
| 2023-02-23 | 7.40 | $7.36 | 1050 |
| 2023-02-22 | 7.38 | $7.24 | 74127 |
| 2023-02-21 | 7.39 | $7.32 | 495 |
| 2023-02-17 | 7.38 | $7.30 | 3493 |
| 2023-02-16 | 7.36 | $7.32 | 1945 |
| 2023-02-15 | 7.33 | $7.30 | 5710 |
| 2023-02-14 | 7.30 | $7.32 | 2431 |
| 2023-02-13 | 7.25 | $7.28 | 14221 |
| 2023-02-10 | 7.20 | $7.28 | — |
| 2023-02-09 | 7.14 | $7.28 | 5332 |
| 2023-02-08 | 7.06 | $7.16 | — |
| 2023-02-07 | 6.99 | $7.16 | 5226 |
| 2023-02-06 | 6.92 | $6.99 | 16288 |
| 2023-02-03 | 6.88 | $6.99 | 9810 |
| 2023-02-02 | 6.83 | $6.95 | — |
| 2023-02-01 | 6.78 | $6.95 | 4867 |
| 2023-01-31 | 6.72 | $6.83 | — |
| 2023-01-30 | 6.68 | $6.83 | 3281 |
| 2023-01-27 | 6.64 | $6.70 | 3652 |
| 2023-01-26 | 6.63 | $6.63 | 1151 |
| 2023-01-25 | 6.64 | $6.66 | 729 |
| 2023-01-24 | 6.64 | $6.70 | 4075 |
| 2023-01-23 | 6.63 | $6.67 | — |
| 2023-01-20 | 6.64 | $6.67 | — |
| 2023-01-19 | 6.64 | $6.67 | 729 |
| 2023-01-18 | 6.64 | $6.67 | — |
| 2023-01-17 | 6.64 | $6.67 | 972 |
| 2023-01-13 | 6.65 | $6.67 | 2099 |
| 2023-01-12 | 6.66 | $6.66 | 1215 |
| 2023-01-11 | 6.67 | $6.65 | — |
| 2023-01-10 | 6.69 | $6.65 | — |
| 2023-01-09 | 6.72 | $6.65 | — |
| 2023-01-06 | 6.75 | $6.65 | 1258 |
| 2023-01-05 | 6.80 | $6.87 | 1458 |
| 2023-01-04 | 6.78 | $6.67 | — |
| 2023-01-03 | 6.82 | $6.67 | — |
| 2022-12-30 | 6.86 | $6.67 | 610 |
| 2022-12-29 | 6.92 | $6.90 | 5191 |
| 2022-12-28 | 6.92 | $6.90 | — |
| 2022-12-27 | 6.91 | $6.90 | — |
| 2022-12-23 | 6.91 | $6.90 | 266 |
| 2022-12-22 | 6.90 | $6.87 | 1411 |
| 2022-12-21 | 6.89 | $6.87 | — |
| 2022-12-20 | 6.89 | $6.87 | 1337 |
| 2022-12-19 | 6.88 | $6.87 | 279 |
| 2022-12-16 | 6.88 | $6.87 | 7778 |
| 2022-12-15 | 6.87 | $6.74 | 10331 |
| 2022-12-14 | 6.89 | $6.75 | 1180 |
| 2022-12-13 | 6.92 | $6.83 | 44098 |
| 2022-12-12 | 6.93 | $6.83 | — |
| 2022-12-09 | 6.93 | $6.83 | 8247 |
| 2022-12-08 | 6.94 | $6.87 | 10902 |
| 2022-12-07 | 6.93 | $6.83 | 1945 |
| 2022-12-06 | 6.93 | $6.79 | 84336 |
| 2022-12-05 | 6.95 | $6.80 | 10184 |
| 2022-12-02 | 6.95 | $6.91 | — |
| 2022-12-01 | 6.93 | $6.91 | 123 |
| 2022-11-30 | 6.90 | $6.87 | 14810 |
| 2022-11-29 | 6.86 | $6.83 | 1337 |
| 2022-11-28 | 6.84 | $6.76 | 2847 |
| 2022-11-25 | 6.82 | $6.79 | — |
| 2022-11-23 | 6.79 | $6.79 | 413 |
| 2022-11-22 | 6.76 | $6.79 | 364 |
| 2022-11-21 | 6.71 | $6.79 | 1914 |
| 2022-11-18 | 6.65 | $6.74 | 1215 |
| 2022-11-17 | 6.59 | $6.73 | 15467 |
| 2022-11-16 | 6.52 | $6.73 | 729 |
| 2022-11-15 | 6.44 | $6.67 | 1991 |
| 2022-11-14 | 6.36 | $6.58 | 62659 |
| 2022-11-11 | 6.28 | $6.50 | 3764 |
| 2022-11-10 | 6.22 | $6.29 | 35799 |
| 2022-11-09 | 6.22 | $6.25 | — |
| 2022-11-08 | 6.22 | $6.25 | 9967 |
| 2022-11-07 | 6.23 | $6.29 | 19392 |
| 2022-11-04 | 6.23 | $6.29 | 7166 |
| 2022-11-03 | 6.23 | $6.26 | 2553 |
| 2022-11-02 | 6.25 | $6.24 | 1215 |
| 2022-11-01 | 6.27 | $6.26 | 9116 |
| 2022-10-31 | 6.30 | $6.40 | 11525 |
| 2022-10-28 | 6.29 | $6.46 | 1835 |
| 2022-10-27 | 6.27 | $6.40 | 182 |
| 2022-10-26 | 6.26 | $6.37 | 121 |
| 2022-10-25 | 6.26 | $6.35 | 26007 |
| 2022-10-24 | 6.27 | $6.30 | 2065 |
| 2022-10-21 | 6.31 | $6.33 | 19033 |
| 2022-10-20 | 6.34 | $6.33 | 4023 |
| 2022-10-19 | 6.39 | $6.54 | 1142 |
| 2022-10-18 | 6.38 | $6.42 | 1309 |
| 2022-10-17 | 6.41 | $6.46 | — |
| 2022-10-14 | 6.44 | $6.46 | 2126 |
| 2022-10-13 | 6.48 | $6.50 | 486 |
| 2022-10-12 | 6.52 | $6.50 | 17310 |
| 2022-10-11 | 6.57 | $6.54 | — |
| 2022-10-10 | 6.63 | $6.54 | 1870 |
| 2022-10-07 | 6.70 | $6.58 | 4044 |
| 2022-10-06 | 6.77 | $6.67 | 2431 |
| 2022-10-05 | 6.84 | $6.72 | 1320 |
| 2022-10-04 | 6.91 | $6.79 | 1232 |
| 2022-10-03 | 6.97 | $6.95 | — |
| 2022-09-30 | 6.99 | $6.95 | 1610 |
| 2022-09-29 | 7.02 | $6.91 | 364 |
| 2022-09-28 | 7.08 | $6.99 | 729 |
| 2022-09-27 | 7.12 | $7.04 | 376 |
| 2022-09-26 | 7.15 | $7.11 | 1458 |
| 2022-09-23 | 7.17 | $7.16 | 121 |
| 2022-09-22 | 7.18 | $7.19 | — |
| 2022-09-21 | 7.18 | $7.19 | 6077 |
| 2022-09-20 | 7.18 | $7.19 | 4416 |
| 2022-09-19 | 7.19 | $7.20 | 1903 |
| 2022-09-16 | 7.19 | $7.20 | 1215 |
| 2022-09-15 | 7.20 | $7.23 | — |
| 2022-09-14 | 7.20 | $7.23 | 1215 |
| 2022-09-13 | 7.19 | $7.28 | 2431 |
| 2022-09-12 | 7.18 | $7.20 | 607 |
| 2022-09-09 | 7.18 | $7.20 | — |
| 2022-09-08 | 7.19 | $7.20 | — |
| 2022-09-07 | 7.20 | $7.20 | 3373 |
| 2022-09-06 | 7.21 | $7.20 | 1999 |
| 2022-09-02 | 7.23 | $7.28 | — |
| 2022-09-01 | 7.23 | $7.28 | 121 |
| 2022-08-31 | 7.23 | $7.20 | 1640 |
| 2022-08-30 | 7.25 | $7.20 | 911 |
| 2022-08-29 | 7.28 | $7.24 | 4390 |
| 2022-08-26 | 7.31 | $7.28 | — |
| 2022-08-25 | 7.33 | $7.28 | 3849 |
| 2022-08-24 | 7.36 | $7.35 | — |
| 2022-08-23 | 7.37 | $7.35 | 1093 |
| 2022-08-22 | 7.38 | $7.40 | 3026 |
| 2022-08-19 | 7.38 | $7.36 | — |
| 2022-08-18 | 7.40 | $7.36 | 274 |
| 2022-08-17 | 7.42 | $7.40 | — |
| 2022-08-16 | 7.43 | $7.40 | 376 |
| 2022-08-15 | 7.44 | $7.42 | 911 |
| 2022-08-12 | 7.45 | $7.45 | — |
| 2022-08-11 | 7.46 | $7.45 | — |
| 2022-08-10 | 7.46 | $7.45 | 3903 |
| 2022-08-09 | 7.47 | $7.49 | — |
| 2022-08-08 | 7.47 | $7.49 | 121 |
| 2022-08-05 | 7.47 | $7.50 | 851 |
| 2022-08-04 | 7.46 | $7.50 | 9269 |
| 2022-08-03 | 7.46 | $7.42 | 2612 |
| 2022-08-02 | 7.48 | $7.49 | — |
| 2022-08-01 | 7.48 | $7.49 | — |
| 2022-07-29 | 7.48 | $7.49 | 881 |
| 2022-07-28 | 7.49 | $7.49 | 4171 |
| 2022-07-27 | 7.49 | $7.49 | 243 |
| 2022-07-26 | 7.50 | $7.49 | 2483 |
| 2022-07-25 | 7.51 | $7.49 | 742 |
| 2022-07-22 | 7.52 | $7.52 | 1342 |
| 2022-07-21 | 7.53 | $7.52 | — |
| 2022-07-20 | 7.54 | $7.52 | — |
| 2022-07-19 | 7.55 | $7.52 | — |
| 2022-07-18 | 7.57 | $7.52 | 1818 |
| 2022-07-15 | 7.58 | $7.59 | 1324 |
| 2022-07-14 | 7.59 | $7.59 | — |
| 2022-07-13 | 7.59 | $7.59 | 851 |
| 2022-07-12 | 7.59 | $7.60 | — |
| 2022-07-11 | 7.59 | $7.60 | — |
| 2022-07-08 | 7.59 | $7.60 | — |
| 2022-07-07 | 7.59 | $7.60 | — |
| 2022-07-06 | 7.59 | $7.60 | — |
| 2022-07-05 | 7.59 | $7.60 | — |
| 2022-07-01 | 7.59 | $7.60 | — |
| 2022-06-30 | 7.60 | $7.60 | 1328 |
| 2022-06-29 | 7.60 | $7.60 | 2733 |
| 2022-06-28 | 7.61 | $7.60 | — |
| 2022-06-27 | 7.62 | $7.60 | — |
| 2022-06-24 | 7.63 | $7.60 | — |
| 2022-06-23 | 7.65 | $7.60 | — |
| 2022-06-22 | 7.67 | $7.60 | 729 |
| 2022-06-21 | 7.69 | $7.65 | — |
| 2022-06-17 | 7.71 | $7.65 | — |
| 2022-06-16 | 7.73 | $7.65 | — |
| 2022-06-15 | 7.75 | $7.65 | — |
| 2022-06-14 | 7.77 | $7.65 | 52692 |
| 2022-06-13 | 7.81 | $7.72 | 6217 |
| 2022-06-10 | 7.82 | $7.76 | 6198 |
| 2022-06-09 | 7.83 | $7.80 | — |
| 2022-06-08 | 7.82 | $7.80 | — |
| 2022-06-07 | 7.82 | $7.80 | 3050 |
| 2022-06-06 | 7.81 | $7.87 | — |
| 2022-06-03 | 7.77 | $7.87 | 151 |
| 2022-06-02 | 7.73 | $7.74 | 4053 |
| 2022-06-01 | 7.73 | $7.73 | — |
| 2022-05-31 | 7.72 | $7.73 | 15351 |
| 2022-05-27 | 7.71 | $7.74 | 121 |
| 2022-05-26 | 7.70 | $7.74 | — |
| 2022-05-25 | 7.69 | $7.74 | 576 |
| 2022-05-24 | 7.67 | $7.82 | — |
| 2022-05-23 | 7.62 | $7.82 | 4984 |
| 2022-05-20 | 7.57 | $7.82 | — |
| 2022-05-19 | 7.51 | $7.82 | 486 |
| 2022-05-18 | 7.43 | $7.82 | 121 |
| 2022-05-17 | 7.35 | $7.45 | 3069 |
| 2022-05-16 | 7.36 | $7.40 | 1582 |
| 2022-05-13 | 7.40 | $7.40 | 38576 |
| 2022-05-12 | 7.45 | $7.40 | 243 |
| 2022-05-11 | 7.51 | $7.40 | 9202 |
| 2022-05-10 | 7.59 | $7.40 | 4132 |
| 2022-05-09 | 7.70 | $7.61 | 1159 |
| 2022-05-06 | 7.76 | $7.82 | — |
| 2022-05-05 | 7.77 | $7.82 | — |
| 2022-05-04 | 7.78 | $7.82 | 7046 |
| 2022-05-03 | 7.81 | $7.82 | — |
| 2022-05-02 | 7.83 | $7.82 | 914 |
| 2022-04-29 | 7.87 | $7.82 | 152 |
| 2022-04-28 | 7.92 | $7.82 | — |
| 2022-04-27 | 7.98 | $7.82 | 3191 |
| 2022-04-26 | 8.06 | $8.19 | — |
| 2022-04-25 | 8.04 | $8.19 | — |
| 2022-04-22 | 8.02 | $8.19 | 3923 |
| 2022-04-21 | 7.99 | $7.94 | 10298 |
| 2022-04-20 | 8.04 | $7.89 | 15357 |
| 2022-04-19 | 8.12 | $8.23 | 452 |
| 2022-04-18 | 8.11 | $8.23 | 24548 |
| 2022-04-14 | 8.10 | $8.14 | — |
| 2022-04-13 | 8.11 | $8.14 | — |
| 2022-04-12 | 8.14 | $8.14 | — |
| 2022-04-11 | 8.17 | $8.14 | 2955 |
| 2022-04-08 | 8.21 | $8.14 | 9097 |
| 2022-04-07 | 8.26 | $8.27 | 4250 |
| 2022-04-06 | 8.28 | $8.30 | 972 |
| 2022-04-05 | 8.30 | $8.32 | 357 |
| 2022-04-04 | 8.31 | $8.32 | 980 |
| 2022-04-01 | 8.34 | $8.39 | — |
| 2022-03-31 | 8.35 | $8.39 | 121 |
| 2022-03-30 | 8.36 | $8.30 | 160 |
| 2022-03-29 | 8.40 | $8.39 | 2586 |
| 2022-03-28 | 8.43 | $8.43 | 536 |
| 2022-03-25 | 8.45 | $8.43 | 6255 |
| 2022-03-24 | 8.48 | $8.39 | 7560 |
| 2022-03-23 | 8.52 | $8.39 | 4278 |
| 2022-03-22 | 8.58 | $8.48 | — |
| 2022-03-21 | 8.62 | $8.48 | 364 |
| 2022-03-18 | 8.67 | $8.55 | — |
| 2022-03-17 | 8.71 | $8.55 | 243 |
| 2022-03-16 | 8.76 | $8.72 | — |
| 2022-03-15 | 8.76 | $8.72 | — |
| 2022-03-14 | 8.76 | $8.72 | — |
| 2022-03-11 | 8.76 | $8.72 | 68311 |
| 2022-03-10 | 8.76 | $8.64 | — |
| 2022-03-09 | 8.78 | $8.64 | — |
| 2022-03-08 | 8.81 | $8.68 | 1337 |
| 2022-03-07 | 8.82 | $8.80 | — |
| 2022-03-04 | 8.80 | $8.80 | — |
| 2022-03-03 | 8.78 | $8.80 | 382 |
| 2022-03-02 | 8.74 | $8.80 | 127 |
| 2022-03-01 | 8.70 | $8.85 | — |
| 2022-02-28 | 8.63 | $8.85 | 4867 |
| 2022-02-25 | 8.54 | $8.52 | — |
| 2022-02-24 | 8.54 | $8.52 | 2999 |
| 2022-02-23 | 8.53 | $8.50 | 11285 |
| 2022-02-22 | 8.53 | $8.50 | 21679 |
| 2022-02-18 | 8.53 | $8.47 | 440 |
| 2022-02-17 | 8.53 | $8.52 | 1531 |
| 2022-02-16 | 8.52 | $8.50 | — |
| 2022-02-15 | 8.51 | $8.50 | 22275 |
| 2022-02-14 | 8.50 | $8.47 | — |
| 2022-02-11 | 8.49 | $8.47 | 1436 |
| 2022-02-10 | 8.48 | $8.43 | 1785 |
| 2022-02-09 | 8.48 | $8.48 | — |
| 2022-02-08 | 8.47 | $8.48 | 4375 |
| 2022-02-07 | 8.44 | $8.47 | — |
| 2022-02-04 | 8.42 | $8.47 | 2095 |
| 2022-02-03 | 8.39 | $8.40 | 4328 |
| 2022-02-02 | 8.37 | $8.42 | 38640 |
| 2022-02-01 | 8.34 | $8.30 | 17868 |
| 2022-01-31 | 8.35 | $8.26 | 8550 |
| 2022-01-28 | 8.36 | $8.38 | 1276 |
| 2022-01-27 | 8.34 | $8.27 | — |
| 2022-01-26 | 8.35 | $8.27 | 893 |
| 2022-01-25 | 8.36 | $8.27 | 127 |
| 2022-01-24 | 8.37 | $8.27 | 443 |
| 2022-01-21 | 8.38 | $8.37 | — |
| 2022-01-20 | 8.36 | $8.37 | 4142 |
| 2022-01-19 | 8.33 | $8.29 | — |
| 2022-01-18 | 8.32 | $8.29 | — |
| 2022-01-14 | 8.31 | $8.29 | — |
| 2022-01-13 | 8.30 | $8.29 | — |
| 2022-01-12 | 8.27 | $8.29 | — |
| 2022-01-11 | 8.25 | $8.29 | — |
| 2022-01-10 | 8.21 | $8.29 | 1116 |
| 2022-01-07 | 8.17 | $8.26 | 4389 |
| 2022-01-06 | 8.12 | $8.25 | 2442 |
| 2022-01-05 | 8.07 | $8.10 | 893 |
| 2022-01-04 | 8.06 | $8.20 | 4847 |
| 2022-01-03 | 8.01 | $7.99 | 7097 |
| 2021-12-31 | 8.01 | $8.03 | 216 |
| 2021-12-30 | 8.01 | $7.98 | 1660 |
| 2021-12-29 | 8.01 | $8.07 | — |
| 2021-12-28 | 8.00 | $8.07 | 1306 |
| 2021-12-27 | 7.97 | $7.93 | 637 |
| 2021-12-23 | 7.99 | $8.02 | 701 |
| 2021-12-22 | 7.98 | $7.99 | — |
| 2021-12-21 | 7.99 | $7.99 | 3820 |
| 2021-12-20 | 7.99 | $7.92 | 513 |
| 2021-12-17 | 8.02 | $8.03 | 5429 |
| 2021-12-16 | 8.01 | $8.01 | — |
| 2021-12-15 | 8.02 | $8.01 | 376 |
| 2021-12-14 | 8.02 | $7.99 | 6381 |
| 2021-12-13 | 8.04 | $8.07 | — |
| 2021-12-10 | 8.03 | $8.07 | 51325 |
| 2021-12-09 | 8.02 | $7.98 | 3190 |
| 2021-12-08 | 8.04 | $8.07 | — |
| 2021-12-07 | 8.03 | $8.07 | — |
| 2021-12-06 | 8.02 | $8.07 | 154 |
| 2021-12-03 | 8.01 | $7.96 | 1531 |
| 2021-12-02 | 8.04 | $7.99 | — |
| 2021-12-01 | 8.06 | $7.99 | 82341 |
| 2021-11-30 | 8.08 | $8.07 | 1956 |
| 2021-11-29 | 8.09 | $8.12 | 383 |
| 2021-11-26 | 8.09 | $8.07 | 127 |
| 2021-11-24 | 8.10 | $8.10 | — |
| 2021-11-23 | 8.10 | $8.10 | 664 |
| 2021-11-22 | 8.10 | $8.07 | 66897 |
| 2021-11-19 | 8.11 | $8.07 | 637 |
| 2021-11-18 | 8.13 | $8.17 | 49544 |
| 2021-11-17 | 8.12 | $8.15 | — |
| 2021-11-16 | 8.12 | $8.15 | — |
| 2021-11-15 | 8.11 | $8.15 | 5549 |
| 2021-11-12 | 8.11 | $8.18 | 255 |
| 2021-11-11 | 8.09 | $8.15 | 127 |
| 2021-11-10 | 8.09 | $8.19 | 318 |
| 2021-11-09 | 8.07 | $8.10 | 73178 |
| 2021-11-08 | 8.07 | $8.19 | 4786 |
| 2021-11-05 | 8.05 | $8.10 | 41415 |
| 2021-11-04 | 8.05 | $8.12 | — |
| 2021-11-03 | 8.05 | $8.12 | 1659 |
| 2021-11-02 | 8.06 | $8.12 | — |
| 2021-11-01 | 8.06 | $8.12 | 484 |
| 2021-10-29 | 8.07 | $8.10 | — |
| 2021-10-28 | 8.09 | $8.10 | 637 |
| 2021-10-27 | 8.12 | $8.07 | 14070 |
| 2021-10-26 | 8.17 | $8.12 | 637 |
| 2021-10-25 | 8.21 | $8.15 | 1276 |
| 2021-10-22 | 8.25 | $8.27 | 6409 |
| 2021-10-21 | 8.26 | $8.27 | — |
| 2021-10-20 | 8.28 | $8.27 | 146 |
| 2021-10-19 | 8.31 | $8.27 | 3593 |
| 2021-10-18 | 8.34 | $8.34 | — |
| 2021-10-15 | 8.36 | $8.34 | 382 |
| 2021-10-14 | 8.38 | $8.38 | 510 |
| 2021-10-13 | 8.40 | $8.38 | 3860 |
| 2021-10-12 | 8.42 | $8.38 | 1626 |
| 2021-10-11 | 8.44 | $8.42 | — |
| 2021-10-08 | 8.47 | $8.42 | — |
| 2021-10-07 | 8.49 | $8.42 | 5799 |
| 2021-10-06 | 8.53 | $8.50 | — |
| 2021-10-05 | 8.54 | $8.50 | 693 |
| 2021-10-04 | 8.56 | $8.54 | — |
| 2021-10-01 | 8.58 | $8.54 | 318 |
| 2021-09-30 | 8.59 | $8.58 | 1181 |
| 2021-09-29 | 8.60 | $8.58 | 478 |
| 2021-09-28 | 8.61 | $8.58 | 2680 |
| 2021-09-27 | 8.62 | $8.62 | — |
| 2021-09-24 | 8.63 | $8.62 | — |
| 2021-09-23 | 8.63 | $8.62 | 200 |
| 2021-09-22 | 8.63 | $8.58 | — |
| 2021-09-21 | 8.65 | $8.58 | — |
| 2021-09-20 | 8.67 | $8.58 | 637 |
| 2021-09-17 | 8.69 | $8.58 | 1596 |
| 2021-09-16 | 8.72 | $8.70 | 181 |
| 2021-09-15 | 8.71 | $8.70 | — |
| 2021-09-14 | 8.71 | $8.70 | — |
| 2021-09-13 | 8.70 | $8.70 | — |
| 2021-09-10 | 8.69 | $8.70 | — |
| 2021-09-09 | 8.68 | $8.70 | — |
| 2021-09-08 | 8.66 | $8.70 | — |
| 2021-09-07 | 8.64 | $8.70 | 520 |
| 2021-09-03 | 8.61 | $8.70 | 32034 |
| 2021-09-02 | 8.58 | $8.62 | 1328 |
| 2021-09-01 | 8.57 | $8.62 | 1713 |
| 2021-08-31 | 8.56 | $8.55 | 957 |
| 2021-08-30 | 8.56 | $8.61 | 29970 |
| 2021-08-27 | 8.55 | $8.58 | 1277 |
| 2021-08-26 | 8.54 | $8.50 | 1914 |
| 2021-08-25 | 8.56 | $8.58 | 1672 |
| 2021-08-24 | 8.56 | $8.60 | 1429 |
| 2021-08-23 | 8.55 | $8.58 | 131348 |
| 2021-08-20 | 8.55 | $8.50 | — |
| 2021-08-19 | 8.57 | $8.50 | — |
| 2021-08-18 | 8.60 | $8.50 | 2136 |
| 2021-08-17 | 8.63 | $8.54 | 2148 |
| 2021-08-16 | 8.66 | $8.62 | 1350 |
| 2021-08-13 | 8.67 | $8.67 | — |
| 2021-08-12 | 8.66 | $8.67 | 4710 |
| 2021-08-11 | 8.66 | $8.67 | 1346 |
| 2021-08-10 | 8.65 | $8.69 | 720 |
| 2021-08-09 | 8.64 | $8.69 | 5409 |
| 2021-08-06 | 8.62 | $8.55 | 6381 |
| 2021-08-05 | 8.64 | $8.69 | — |
| 2021-08-04 | 8.62 | $8.69 | 3241 |
| 2021-08-03 | 8.60 | $8.62 | 12902 |
| 2021-08-02 | 8.59 | $8.62 | 4172 |
| 2021-07-30 | 8.59 | $8.62 | 7413 |
| 2021-07-29 | 8.59 | $8.62 | 2680 |
| 2021-07-28 | 8.58 | $8.70 | 8963 |
| 2021-07-27 | 8.55 | $8.66 | 453 |
| 2021-07-26 | 8.53 | $8.62 | 12966 |
| 2021-07-23 | 8.51 | $8.56 | 600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.89
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.79
Average
53.63
Maximum
90.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 53.89 | $17.97 | 83800 |
| 2026-07-17 | 60.20 | $18.30 | 136900 |
| 2026-07-16 | 67.48 | $18.62 | 227513 |
| 2026-07-15 | 63.26 | $18.30 | 157000 |
| 2026-07-14 | 61.48 | $18.18 | 164100 |
| 2026-07-13 | 61.48 | $18.18 | 177200 |
| 2026-07-10 | 61.34 | $18.17 | 289100 |
| 2026-07-09 | 58.45 | $17.97 | 144700 |
| 2026-07-08 | 52.36 | $17.61 | 115000 |
| 2026-07-07 | 54.25 | $17.70 | 105900 |
| 2026-07-06 | 56.39 | $17.80 | 146040 |
| 2026-07-02 | 56.82 | $17.82 | 129924 |
| 2026-07-01 | 60.75 | $18.00 | 248400 |
| 2026-06-30 | 59.87 | $17.94 | 248400 |
| 2026-06-29 | 55.62 | $17.67 | 287404 |
| 2026-06-26 | 56.68 | $17.72 | 2.2M |
| 2026-06-25 | 61.57 | $17.94 | 111100 |
| 2026-06-24 | 61.43 | $17.93 | 207400 |
| 2026-06-23 | 62.99 | $18.00 | 266514 |
| 2026-06-22 | 60.68 | $17.83 | 487000 |
| 2026-06-18 | 75.77 | $18.40 | 1.4M |
| 2026-06-17 | 73.09 | $18.16 | 363539 |
| 2026-06-16 | 74.72 | $18.21 | 367400 |
| 2026-06-15 | 72.63 | $18.03 | 189720 |
| 2026-06-12 | 74.92 | $18.10 | 157200 |
| 2026-06-11 | 72.18 | $17.87 | 172000 |
| 2026-06-10 | 71.67 | $17.83 | 176519 |
| 2026-06-09 | 68.66 | $17.61 | 138321 |
| 2026-06-08 | 66.01 | $17.44 | 159500 |
| 2026-06-05 | 62.66 | $17.25 | 104100 |
| 2026-06-04 | 59.68 | $17.10 | 65705 |
| 2026-06-03 | 58.64 | $17.05 | 169700 |
| 2026-06-02 | 61.04 | $17.13 | 65200 |
| 2026-06-01 | 61.04 | $17.13 | 54800 |
| 2026-05-29 | 63.09 | $17.20 | 136034 |
| 2026-05-28 | 63.09 | $17.20 | 58400 |
| 2026-05-27 | 63.09 | $17.20 | 86748 |
| 2026-05-26 | 65.51 | $17.29 | 131349 |
| 2026-05-22 | 69.44 | $17.43 | 54500 |
| 2026-05-21 | 70.59 | $17.47 | 65600 |
| 2026-05-20 | 71.72 | $17.51 | 29100 |
| 2026-05-19 | 72.83 | $17.55 | 51000 |
| 2026-05-18 | 76.48 | $17.68 | 27400 |
| 2026-05-15 | 76.76 | $17.69 | 36400 |
| 2026-05-14 | 79.53 | $17.79 | 38500 |
| 2026-05-13 | 79.17 | $17.74 | 40500 |
| 2026-05-12 | 80.78 | $17.80 | 50927 |
| 2026-05-11 | 82.10 | $17.85 | 116102 |
| 2026-05-08 | 81.59 | $17.76 | 55600 |
| 2026-05-07 | 81.36 | $17.72 | 60013 |
| 2026-05-06 | 79.77 | $17.45 | 66700 |
| 2026-05-05 | 77.68 | $17.14 | 85034 |
| 2026-05-04 | 76.96 | $17.04 | 54200 |
| 2026-05-01 | 76.96 | $17.04 | 51601 |
| 2026-04-30 | 73.89 | $16.64 | 35011 |
| 2026-04-29 | 66.33 | $15.93 | 27506 |
| 2026-04-28 | 65.25 | $15.85 | 16300 |
| 2026-04-27 | 64.85 | $15.82 | 21000 |
| 2026-04-24 | 60.20 | $15.50 | 27335 |
| 2026-04-23 | 66.75 | $15.75 | 25500 |
| 2026-04-22 | 72.77 | $15.95 | 22211 |
| 2026-04-21 | 58.84 | $15.16 | 1900 |
| 2026-04-20 | 62.29 | $15.25 | 2500 |
| 2026-04-17 | 66.40 | $15.35 | 7013 |
| 2026-04-16 | 65.31 | $15.30 | 13414 |
| 2026-04-15 | 65.31 | $15.30 | 99 |
| 2026-04-14 | 65.31 | $15.30 | 1618 |
| 2026-04-13 | 65.31 | $15.30 | 800 |
| 2026-04-10 | 71.74 | $15.47 | 1100 |
| 2026-04-09 | 71.74 | $15.47 | 8600 |
| 2026-04-08 | 74.87 | $15.55 | 8713 |
| 2026-04-07 | 76.45 | $15.59 | 2444 |
| 2026-04-06 | 80.92 | $15.70 | 8311 |
| 2026-04-02 | 80.92 | $15.70 | 4600 |
| 2026-04-01 | 82.91 | $15.75 | 20300 |
| 2026-03-31 | 88.71 | $15.89 | 4230 |
| 2026-03-30 | 89.13 | $15.90 | 1100 |
| 2026-03-27 | 89.13 | $15.90 | 1320 |
| 2026-03-26 | 88.89 | $15.85 | 12600 |
| 2026-03-25 | 88.89 | $15.85 | 40200 |
| 2026-03-24 | 65.84 | $14.15 | 6015 |
| 2026-03-23 | 65.84 | $14.15 | 4125 |
| 2026-03-20 | 65.45 | $14.14 | 100 |
| 2026-03-19 | 65.45 | $14.14 | 200 |
| 2026-03-18 | 65.45 | $14.14 | 500 |
| 2026-03-17 | 66.09 | $14.15 | 1102 |
| 2026-03-16 | 64.11 | $14.09 | 4 |
| 2026-03-13 | 64.11 | $14.09 | 1700 |
| 2026-03-12 | 64.11 | $14.09 | 402 |
| 2026-03-11 | 64.11 | $14.09 | 1605 |
| 2026-03-10 | 57.78 | $13.90 | 25400 |
| 2026-03-09 | 57.78 | $13.90 | 243 |
| 2026-03-06 | 63.07 | $14.00 | 37 |
| 2026-03-05 | 63.07 | $14.00 | 9317 |
| 2026-03-04 | 63.07 | $14.00 | 5510 |
| 2026-03-03 | 61.56 | $13.95 | 600 |
| 2026-03-02 | 63.53 | $13.99 | 14500 |
| 2026-02-27 | 72.34 | $14.15 | 8000 |
| 2026-02-26 | 66.55 | $13.94 | 211 |
| 2026-02-25 | 66.55 | $13.94 | 1100 |
| 2026-02-24 | 66.55 | $13.94 | 1785 |
| 2026-02-23 | 67.13 | $13.95 | 17967 |
| 2026-02-20 | 66.86 | $13.94 | 145 |
| 2026-02-19 | 70.15 | $14.00 | 7626 |
| 2026-02-18 | 70.15 | $14.00 | 7140 |
| 2026-02-17 | 70.15 | $14.00 | 946 |
| 2026-02-13 | 70.15 | $14.00 | 109 |
| 2026-02-12 | 68.01 | $13.90 | 721 |
| 2026-02-11 | 67.79 | $13.89 | 2610 |
| 2026-02-10 | 61.82 | $13.65 | 6851 |
| 2026-02-09 | 62.28 | $13.66 | — |
| 2026-02-06 | 62.28 | $13.66 | 5372 |
| 2026-02-05 | 59.58 | $13.56 | 1260 |
| 2026-02-04 | 52.48 | $13.34 | 12176 |
| 2026-02-03 | 50.99 | $13.30 | 2399 |
| 2026-02-02 | 49.49 | $13.26 | 427 |
| 2026-01-30 | 34.78 | $12.95 | 630 |
| 2026-01-29 | 35.74 | $12.98 | 2130 |
| 2026-01-28 | 32.81 | $12.93 | 4513 |
| 2026-01-27 | 76.51 | $13.59 | 1100 |
| 2026-01-26 | 76.51 | $13.59 | 1 |
| 2026-01-23 | 76.51 | $13.59 | 424 |
| 2026-01-22 | 77.86 | $13.60 | 130 |
| 2026-01-21 | 76.69 | $13.57 | 2633 |
| 2026-01-20 | 73.60 | $13.50 | 728 |
| 2026-01-16 | 73.60 | $13.50 | 9100 |
| 2026-01-15 | 72.67 | $13.48 | 6900 |
| 2026-01-14 | 69.60 | $13.42 | 2413 |
| 2026-01-13 | 69.60 | $13.42 | 300 |
| 2026-01-12 | 69.60 | $13.42 | 26938 |
| 2026-01-09 | 68.59 | $13.40 | 1700 |
| 2026-01-08 | 68.59 | $13.40 | 14612 |
| 2026-01-07 | 67.11 | $13.37 | 1900 |
| 2026-01-06 | 69.17 | $13.39 | 3125 |
| 2026-01-05 | 70.19 | $13.40 | 5800 |
| 2026-01-02 | 68.42 | $13.36 | 600 |
| 2025-12-31 | 68.42 | $13.36 | 1714 |
| 2025-12-30 | 70.31 | $13.38 | 3900 |
| 2025-12-29 | 69.09 | $13.35 | 10514 |
| 2025-12-26 | 74.92 | $13.41 | 2935 |
| 2025-12-24 | 78.05 | $13.44 | 5137 |
| 2025-12-23 | 77.75 | $13.43 | 20620 |
| 2025-12-22 | 80.84 | $13.46 | 7700 |
| 2025-12-19 | 80.84 | $13.46 | 7700 |
| 2025-12-18 | 80.60 | $13.45 | 5603 |
| 2025-12-17 | 81.54 | $13.46 | 6147 |
| 2025-12-16 | 81.54 | $13.46 | 45000 |
| 2025-12-15 | 81.54 | $13.46 | 2221 |
| 2025-12-12 | 81.54 | $13.46 | — |
| 2025-12-11 | 81.54 | $13.46 | 3200 |
| 2025-12-10 | 81.37 | $13.45 | 50545 |
| 2025-12-09 | 81.37 | $13.45 | 47400 |
| 2025-12-08 | 81.37 | $13.45 | 403 |
| 2025-12-05 | 82.01 | $13.46 | 7550 |
| 2025-12-04 | 82.01 | $13.46 | 20805 |
| 2025-12-03 | 81.88 | $13.45 | 825 |
| 2025-12-02 | 83.00 | $13.47 | 2832 |
| 2025-12-01 | 83.00 | $13.47 | 11600 |
| 2025-11-28 | 69.35 | $12.75 | 564 |
| 2025-11-26 | 69.35 | $12.75 | 1470 |
| 2025-11-25 | 69.35 | $12.75 | — |
| 2025-11-24 | 69.35 | $12.75 | 1470 |
| 2025-11-21 | 69.35 | $12.75 | 1575 |
| 2025-11-20 | 75.19 | $12.84 | 3174 |
| 2025-11-19 | 68.11 | $12.59 | 91 |
| 2025-11-18 | 68.11 | $12.59 | 22099 |
| 2025-11-17 | 68.82 | $12.60 | 21210 |
| 2025-11-14 | 67.19 | $12.55 | 1084 |
| 2025-11-13 | 62.77 | $12.43 | 6629 |
| 2025-11-12 | 78.73 | $12.62 | 147 |
| 2025-11-11 | 71.96 | $12.43 | 3570 |
| 2025-11-10 | 74.32 | $12.45 | 32550 |
| 2025-11-07 | 74.32 | $12.45 | 3098 |
| 2025-11-06 | 74.32 | $12.45 | 4942 |
| 2025-11-05 | 75.39 | $12.46 | 11988 |
| 2025-11-04 | 74.34 | $12.43 | 40349 |
| 2025-11-03 | 80.87 | $12.49 | 1386 |
| 2025-10-31 | 82.01 | $12.50 | 2468 |
| 2025-10-30 | 84.27 | $12.52 | 4308 |
| 2025-10-29 | 80.43 | $12.37 | 420 |
| 2025-10-28 | 81.70 | $12.38 | 3080 |
| 2025-10-27 | 81.70 | $12.38 | — |
| 2025-10-24 | 81.70 | $12.38 | — |
| 2025-10-23 | 81.70 | $12.38 | 631 |
| 2025-10-22 | 81.22 | $12.36 | 735 |
| 2025-10-21 | 81.22 | $12.36 | 8215 |
| 2025-10-20 | 81.22 | $12.36 | 1051 |
| 2025-10-17 | 81.22 | $12.36 | — |
| 2025-10-16 | 81.22 | $12.36 | 658 |
| 2025-10-15 | 81.22 | $12.36 | 11 |
| 2025-10-14 | 81.22 | $12.36 | 7875 |
| 2025-10-13 | 76.20 | $12.13 | 232 |
| 2025-10-10 | 72.21 | $12.00 | 3990 |
| 2025-10-09 | 82.28 | $12.10 | 10080 |
| 2025-10-08 | 85.69 | $12.13 | 1050 |
| 2025-10-07 | 85.50 | $12.12 | 2754 |
| 2025-10-06 | 85.31 | $12.11 | 1785 |
| 2025-10-03 | 84.95 | $12.09 | 18690 |
| 2025-10-02 | 87.00 | $12.11 | — |
| 2025-10-01 | 87.00 | $12.11 | 735 |
| 2025-09-30 | 87.00 | $12.11 | — |
| 2025-09-29 | 87.00 | $12.11 | 420 |
| 2025-09-26 | 87.00 | $12.11 | 11174 |
| 2025-09-25 | 87.00 | $12.11 | 2239 |
| 2025-09-24 | 86.89 | $12.10 | 1050 |
| 2025-09-23 | 86.89 | $12.10 | 1575 |
| 2025-09-22 | 84.35 | $11.90 | 3990 |
| 2025-09-19 | 84.35 | $11.90 | 630 |
| 2025-09-18 | 83.78 | $11.86 | 1260 |
| 2025-09-17 | 83.78 | $11.86 | 1575 |
| 2025-09-16 | 78.52 | $11.56 | — |
| 2025-09-15 | 78.52 | $11.56 | 840 |
| 2025-09-12 | 78.31 | $11.55 | 735 |
| 2025-09-11 | 78.31 | $11.55 | 1050 |
| 2025-09-10 | 77.30 | $11.50 | 420 |
| 2025-09-09 | 77.30 | $11.50 | 5 |
| 2025-09-08 | 77.30 | $11.50 | — |
| 2025-09-05 | 77.30 | $11.50 | 1576 |
| 2025-09-04 | 76.03 | $11.43 | 19232 |
| 2025-09-03 | 80.31 | $11.50 | 45173 |
| 2025-09-02 | 80.31 | $11.50 | 542 |
| 2025-08-29 | 80.02 | $11.48 | 1500 |
| 2025-08-28 | 81.73 | $11.51 | 45150 |
| 2025-08-27 | 82.29 | $11.52 | 1050 |
| 2025-08-26 | 82.05 | $11.50 | 630 |
| 2025-08-25 | 81.23 | $11.43 | — |
| 2025-08-22 | 81.23 | $11.43 | 1680 |
| 2025-08-21 | 77.37 | $11.14 | 7035 |
| 2025-08-20 | 77.37 | $11.14 | 420 |
| 2025-08-19 | 77.37 | $11.14 | 1365 |
| 2025-08-18 | 74.58 | $10.96 | 4201 |
| 2025-08-15 | 76.06 | $10.99 | 7805 |
| 2025-08-14 | 76.06 | $10.99 | 11340 |
| 2025-08-13 | 78.41 | $11.04 | 3069 |
| 2025-08-12 | 83.81 | $11.15 | 1999 |
| 2025-08-11 | 77.89 | $10.70 | 48300 |
| 2025-08-08 | 76.82 | $10.64 | 21873 |
| 2025-08-07 | 78.02 | $10.66 | 5171 |
| 2025-08-06 | 77.69 | $10.64 | 1785 |
| 2025-08-05 | 79.39 | $10.67 | 5252 |
| 2025-08-04 | 77.68 | $10.56 | 68152 |
| 2025-08-01 | 74.60 | $10.39 | 11260 |
| 2025-07-31 | 89.87 | $10.61 | 40635 |
| 2025-07-30 | 89.87 | $10.61 | 15255 |
| 2025-07-29 | 82.02 | $10.09 | 1785 |
| 2025-07-28 | 83.20 | $10.10 | 8839 |
| 2025-07-25 | 81.97 | $10.05 | 11550 |
| 2025-07-24 | 81.97 | $10.05 | 14193 |
| 2025-07-23 | 80.69 | $10.00 | 25305 |
| 2025-07-22 | 80.69 | $10.00 | 33634 |
| 2025-07-21 | 75.33 | $9.83 | 63105 |
| 2025-07-18 | 72.33 | $9.76 | 25935 |
| 2025-07-17 | 69.84 | $9.71 | 45570 |
| 2025-07-16 | 69.84 | $9.71 | 49772 |
| 2025-07-15 | 69.84 | $9.71 | 10920 |
| 2025-07-14 | 69.84 | $9.71 | 10920 |
| 2025-07-11 | 69.84 | $9.71 | 25095 |
| 2025-07-10 | 69.84 | $9.71 | 7140 |
| 2025-07-09 | 62.36 | $9.56 | 19362 |
| 2025-07-08 | 59.84 | $9.52 | 1575 |
| 2025-07-07 | 57.11 | $9.48 | 3054 |
| 2025-07-03 | 56.40 | $9.47 | — |
| 2025-07-02 | 56.40 | $9.47 | 8311 |
| 2025-07-01 | 46.01 | $9.34 | 46200 |
| 2025-06-30 | 39.70 | $9.28 | 19127 |
| 2025-06-27 | 43.75 | $9.33 | 13230 |
| 2025-06-26 | 44.61 | $9.34 | 9765 |
| 2025-06-25 | 44.61 | $9.34 | 3360 |
| 2025-06-24 | 44.61 | $9.34 | 16527 |
| 2025-06-23 | 43.66 | $9.33 | — |
| 2025-06-20 | 43.66 | $9.33 | 12 |
| 2025-06-18 | 43.66 | $9.33 | — |
| 2025-06-17 | 43.66 | $9.33 | 13787 |
| 2025-06-16 | 46.95 | $9.38 | 20580 |
| 2025-06-13 | 53.89 | $9.47 | 210 |
| 2025-06-12 | 53.16 | $9.46 | — |
| 2025-06-11 | 53.16 | $9.46 | 735 |
| 2025-06-10 | 41.42 | $9.32 | 20160 |
| 2025-06-09 | 49.91 | $9.42 | — |
| 2025-06-06 | 49.91 | $9.42 | 105 |
| 2025-06-05 | 49.91 | $9.42 | — |
| 2025-06-04 | 49.91 | $9.42 | 18611 |
| 2025-06-03 | 53.48 | $9.46 | — |
| 2025-06-02 | 53.48 | $9.46 | 10096 |
| 2025-05-30 | 54.36 | $9.47 | 422 |
| 2025-05-29 | 54.36 | $9.47 | — |
| 2025-05-28 | 47.34 | $9.38 | 964 |
| 2025-05-27 | 55.44 | $9.47 | 105 |
| 2025-05-23 | 55.44 | $9.47 | — |
| 2025-05-22 | 55.44 | $9.47 | 105 |
| 2025-05-21 | 55.44 | $9.47 | 2625 |
| 2025-05-20 | 55.44 | $9.47 | 7455 |
| 2025-05-19 | 54.09 | $9.45 | 1575 |
| 2025-05-16 | 52.73 | $9.43 | 35175 |
| 2025-05-15 | 49.15 | $9.38 | 4725 |
| 2025-05-14 | 44.34 | $9.32 | 4112 |
| 2025-05-13 | 45.02 | $9.33 | 9030 |
| 2025-05-12 | 47.77 | $9.37 | 945 |
| 2025-05-09 | 48.48 | $9.38 | 58800 |
| 2025-05-08 | 48.48 | $9.38 | 8610 |
| 2025-05-07 | 41.46 | $9.29 | — |
| 2025-05-06 | 41.46 | $9.29 | — |
| 2025-05-05 | 41.46 | $9.29 | 840 |
| 2025-05-02 | 41.46 | $9.29 | 1890 |
| 2025-05-01 | 43.05 | $9.32 | — |
| 2025-04-30 | 43.05 | $9.32 | — |
| 2025-04-29 | 43.05 | $9.32 | — |
| 2025-04-28 | 43.05 | $9.32 | 6533 |
| 2025-04-25 | 43.05 | $9.32 | — |
| 2025-04-24 | 43.05 | $9.32 | 11235 |
| 2025-04-23 | 49.59 | $9.46 | 1062 |
| 2025-04-22 | 49.59 | $9.46 | 4200 |
| 2025-04-21 | 50.08 | $9.47 | — |
| 2025-04-17 | 50.08 | $9.47 | — |
| 2025-04-16 | 50.08 | $9.47 | — |
| 2025-04-15 | 50.08 | $9.47 | 1680 |
| 2025-04-14 | 48.42 | $9.43 | 13650 |
| 2025-04-11 | 46.29 | $9.38 | 12214 |
| 2025-04-10 | 47.79 | $9.42 | 7455 |
| 2025-04-09 | 50.50 | $9.49 | — |
| 2025-04-08 | 50.50 | $9.49 | 1995 |
| 2025-04-07 | 50.87 | $9.50 | — |
| 2025-04-04 | 50.87 | $9.50 | 1706 |
| 2025-04-03 | 46.61 | $9.38 | 19328 |
| 2025-04-02 | 59.73 | $9.70 | 26 |
| 2025-04-01 | 59.73 | $9.70 | 5460 |
| 2025-03-31 | 59.73 | $9.70 | 9069 |
| 2025-03-28 | 59.73 | $9.70 | — |
| 2025-03-27 | 59.73 | $9.70 | — |
| 2025-03-26 | 59.73 | $9.70 | 5 |
| 2025-03-25 | 59.73 | $9.70 | 18 |
| 2025-03-24 | 59.73 | $9.70 | — |
| 2025-03-21 | 59.73 | $9.70 | 210 |
| 2025-03-20 | 57.62 | $9.61 | 3990 |
| 2025-03-19 | 59.60 | $9.67 | 4200 |
| 2025-03-18 | 57.27 | $9.57 | 65133 |
| 2025-03-17 | 63.92 | $9.76 | 47250 |
| 2025-03-14 | 65.83 | $9.81 | 1260 |
| 2025-03-13 | 61.70 | $9.62 | 74970 |
| 2025-03-12 | 75.37 | $9.92 | 1586 |
| 2025-03-11 | 69.88 | $9.66 | 5775 |
| 2025-03-10 | 62.55 | $9.42 | 1575 |
| 2025-03-07 | 65.71 | $9.47 | — |
| 2025-03-06 | 65.71 | $9.47 | 735 |
| 2025-03-05 | 65.71 | $9.47 | 1596 |
| 2025-03-04 | 66.29 | $9.48 | 29085 |
| 2025-03-03 | 90.31 | $9.80 | 4939 |
| 2025-02-28 | 80.82 | $9.34 | 8295 |
| 2025-02-27 | 73.97 | $9.21 | 493849 |
| 2025-02-26 | 55.31 | $9.05 | 5514 |
| 2025-02-25 | 55.31 | $9.05 | 2315 |
| 2025-02-24 | 51.38 | $9.03 | 3969 |
| 2025-02-21 | 51.38 | $9.03 | 17089 |
| 2025-02-20 | 51.38 | $9.03 | 23263 |
| 2025-02-19 | 51.38 | $9.03 | 5787 |
| 2025-02-18 | 51.38 | $9.03 | 8820 |
| 2025-02-14 | 55.13 | $9.05 | 20066 |
| 2025-02-13 | 55.13 | $9.05 | 5843 |
| 2025-02-12 | 55.13 | $9.05 | — |
| 2025-02-11 | 55.13 | $9.05 | 4851 |
| 2025-02-10 | 50.73 | $9.02 | — |
| 2025-02-07 | 49.16 | $9.01 | 20617 |
| 2025-02-06 | 52.34 | $9.03 | 10253 |
| 2025-02-05 | 43.68 | $8.98 | 4079 |
| 2025-02-04 | 41.66 | $8.97 | 6804 |
| 2025-02-03 | 43.13 | $8.98 | — |
| 2025-01-31 | 43.13 | $8.98 | 5563 |
| 2025-01-30 | 44.54 | $8.99 | 3472 |
| 2025-01-29 | 44.54 | $8.99 | — |
| 2025-01-28 | 44.54 | $8.99 | 4520 |
| 2025-01-27 | 44.54 | $8.99 | 3308 |
| 2025-01-24 | 37.90 | $8.95 | 1077 |
| 2025-01-23 | 41.44 | $8.98 | — |
| 2025-01-22 | 41.44 | $8.98 | 1853 |
| 2025-01-21 | 42.63 | $8.99 | 45175 |
| 2025-01-17 | 47.88 | $9.03 | 812 |
| 2025-01-16 | 50.86 | $9.05 | — |
| 2025-01-15 | 50.86 | $9.05 | — |
| 2025-01-14 | 50.86 | $9.05 | 110 |
| 2025-01-13 | 50.86 | $9.05 | 662 |
| 2025-01-10 | 40.28 | $8.98 | 2536 |
| 2025-01-08 | 40.28 | $8.98 | — |
| 2025-01-07 | 40.28 | $8.98 | 551 |
| 2025-01-06 | 40.28 | $8.98 | 7078 |
| 2025-01-03 | 41.31 | $8.99 | 1223 |
| 2025-01-02 | 45.78 | $9.03 | 3418 |
| 2024-12-31 | 49.61 | $9.06 | 3905 |
| 2024-12-30 | 45.26 | $9.03 | — |
| 2024-12-27 | 45.26 | $9.03 | 1830 |
| 2024-12-26 | 45.26 | $9.03 | — |
| 2024-12-24 | 45.26 | $9.03 | — |
| 2024-12-23 | 45.26 | $9.03 | 1369 |
| 2024-12-20 | 47.37 | $9.05 | — |
| 2024-12-19 | 47.37 | $9.05 | 648 |
| 2024-12-18 | 46.24 | $9.04 | 7828 |
| 2024-12-17 | 49.25 | $9.07 | — |
| 2024-12-16 | 49.25 | $9.07 | 123 |
| 2024-12-13 | 53.44 | $9.11 | 23979 |
| 2024-12-12 | 49.35 | $9.07 | 275 |
| 2024-12-11 | 44.74 | $9.03 | 461 |
| 2024-12-10 | 36.50 | $8.97 | — |
| 2024-12-09 | 36.50 | $8.97 | — |
| 2024-12-06 | 36.50 | $8.97 | 1619 |
| 2024-12-05 | 35.12 | $8.96 | — |
| 2024-12-04 | 35.12 | $8.96 | 25879 |
| 2024-12-03 | 32.47 | $8.94 | 662 |
| 2024-12-02 | 32.47 | $8.94 | 7344 |
| 2024-11-29 | 42.71 | $9.07 | — |
| 2024-11-27 | 42.71 | $9.07 | 165 |
| 2024-11-26 | 42.71 | $9.07 | 15749 |
| 2024-11-25 | 42.71 | $9.07 | 6401 |
| 2024-11-22 | 42.71 | $9.07 | 45240 |
| 2024-11-21 | 42.71 | $9.07 | 3969 |
| 2024-11-20 | 42.71 | $9.07 | — |
| 2024-11-19 | 42.71 | $9.07 | 110 |
| 2024-11-18 | 42.71 | $9.07 | 6648 |
| 2024-11-15 | 42.71 | $9.07 | 6615 |
| 2024-11-14 | 42.71 | $9.07 | 27673 |
| 2024-11-13 | 42.71 | $9.07 | 41234 |
| 2024-11-12 | 42.71 | $9.07 | 20286 |
| 2024-11-11 | 44.95 | $9.11 | 1103 |
| 2024-11-08 | 44.95 | $9.11 | 17530 |
| 2024-11-07 | 44.95 | $9.11 | 21168 |
| 2024-11-06 | 44.95 | $9.11 | 107582 |
| 2024-11-05 | 47.48 | $9.16 | 3649 |
| 2024-11-04 | 43.87 | $9.10 | 6725 |
| 2024-11-01 | 55.31 | $9.29 | 221 |
| 2024-10-31 | 29.63 | $9.01 | — |
| 2024-10-30 | 29.63 | $9.01 | 4346 |
| 2024-10-29 | 25.49 | $8.98 | 1433 |
| 2024-10-28 | 28.11 | $9.03 | 1317 |
| 2024-10-25 | 28.11 | $9.03 | 42011 |
| 2024-10-24 | 47.47 | $9.25 | — |
| 2024-10-23 | 47.47 | $9.25 | — |
| 2024-10-22 | 47.47 | $9.25 | — |
| 2024-10-21 | 47.47 | $9.25 | — |
| 2024-10-18 | 47.47 | $9.25 | 5954 |
| 2024-10-17 | 54.01 | $9.30 | — |
| 2024-10-16 | 54.01 | $9.30 | — |
| 2024-10-15 | 54.01 | $9.30 | 2523 |
| 2024-10-14 | 54.01 | $9.30 | — |
| 2024-10-11 | 54.01 | $9.30 | — |
| 2024-10-10 | 54.01 | $9.30 | 243 |
| 2024-10-09 | 58.77 | $9.34 | — |
| 2024-10-08 | 58.77 | $9.34 | — |
| 2024-10-07 | 58.77 | $9.34 | — |
| 2024-10-04 | 58.77 | $9.34 | — |
| 2024-10-03 | 58.77 | $9.34 | 1957 |
| 2024-10-02 | 58.06 | $9.33 | 124 |
| 2024-10-01 | 59.03 | $9.34 | — |
| 2024-09-30 | 59.03 | $9.34 | — |
| 2024-09-27 | 59.03 | $9.34 | 16979 |
| 2024-09-26 | 73.90 | $9.48 | — |
| 2024-09-25 | 73.90 | $9.48 | 110 |
| 2024-09-24 | 73.90 | $9.48 | — |
| 2024-09-23 | 73.90 | $9.48 | 1846 |
| 2024-09-20 | 78.50 | $9.52 | — |
| 2024-09-19 | 78.50 | $9.52 | 5727 |
| 2024-09-18 | 74.14 | $9.40 | 656 |
| 2024-09-17 | 74.14 | $9.40 | 15350 |
| 2024-09-16 | 74.14 | $9.40 | 4363 |
| 2024-09-13 | 76.36 | $9.42 | 17089 |
| 2024-09-12 | 76.02 | $9.41 | 1764 |
| 2024-09-11 | 77.07 | $9.42 | 1323 |
| 2024-09-10 | 76.76 | $9.41 | — |
| 2024-09-09 | 76.76 | $9.41 | 1433 |
| 2024-09-06 | 77.70 | $9.42 | 16648 |
| 2024-09-05 | 77.17 | $9.40 | 3803 |
| 2024-09-04 | 77.17 | $9.40 | 4464 |
| 2024-09-03 | 77.17 | $9.40 | 1334 |
| 2024-08-30 | 77.17 | $9.40 | 11907 |
| 2024-08-29 | 78.69 | $9.42 | 639 |
| 2024-08-28 | 68.33 | $9.07 | 12277 |
| 2024-08-27 | 65.61 | $9.01 | — |
| 2024-08-26 | 65.61 | $9.01 | 551 |
| 2024-08-23 | 66.47 | $9.02 | 24255 |
| 2024-08-22 | 63.27 | $8.95 | 1004 |
| 2024-08-21 | 64.10 | $8.96 | 2792 |
| 2024-08-20 | 65.74 | $8.98 | 15210 |
| 2024-08-19 | 65.74 | $8.98 | 4961 |
| 2024-08-16 | 60.76 | $8.87 | 31800 |
| 2024-08-15 | 60.76 | $8.87 | 6280 |
| 2024-08-14 | 62.24 | $8.89 | 3638 |
| 2024-08-13 | 62.24 | $8.89 | 551 |
| 2024-08-12 | 62.24 | $8.89 | 9155 |
| 2024-08-09 | 67.17 | $8.96 | 3663 |
| 2024-08-08 | 68.64 | $8.98 | 28335 |
| 2024-08-07 | 63.72 | $8.85 | 882 |
| 2024-08-06 | 65.99 | $8.88 | — |
| 2024-08-05 | 65.99 | $8.88 | 964 |
| 2024-08-02 | 66.71 | $8.89 | 334 |
| 2024-08-01 | 73.51 | $8.98 | — |
| 2024-07-31 | 73.51 | $8.98 | 331 |
| 2024-07-30 | 73.51 | $8.98 | — |
| 2024-07-29 | 73.51 | $8.98 | — |
| 2024-07-26 | 73.51 | $8.98 | — |
| 2024-07-25 | 73.51 | $8.98 | — |
| 2024-07-24 | 73.51 | $8.98 | — |
| 2024-07-23 | 73.51 | $8.98 | 2494 |
| 2024-07-22 | 73.31 | $8.97 | 276 |
| 2024-07-19 | 73.31 | $8.97 | 3197 |
| 2024-07-18 | 66.42 | $8.67 | 11587 |
| 2024-07-17 | 88.93 | $8.98 | 1654 |
| 2024-07-16 | 88.93 | $8.98 | 2766 |
| 2024-07-15 | 85.50 | $8.74 | 19175 |
| 2024-07-12 | 74.01 | $8.38 | — |
| 2024-07-11 | 74.01 | $8.38 | 10915 |
| 2024-07-10 | 60.75 | $8.21 | 906 |
| 2024-07-09 | 60.75 | $8.21 | — |
| 2024-07-08 | 60.75 | $8.21 | — |
| 2024-07-05 | 60.75 | $8.21 | 1800 |
| 2024-07-03 | 60.75 | $8.21 | — |
| 2024-07-02 | 60.75 | $8.21 | — |
| 2024-07-01 | 60.75 | $8.21 | — |
| 2024-06-28 | 60.75 | $8.21 | 24007 |
| 2024-06-27 | 55.43 | $8.15 | — |
| 2024-06-26 | 55.43 | $8.15 | 38011 |
| 2024-06-25 | 55.43 | $8.15 | 12508 |
| 2024-06-24 | 55.43 | $8.15 | 20894 |
| 2024-06-21 | 53.73 | $8.13 | — |
| 2024-06-20 | 53.73 | $8.13 | — |
| 2024-06-18 | 53.73 | $8.13 | 17584 |
| 2024-06-17 | 53.73 | $8.13 | — |
| 2024-06-14 | 53.73 | $8.13 | 551 |
| 2024-06-13 | 55.37 | $8.15 | 11466 |
| 2024-06-12 | 55.37 | $8.15 | 1638 |
| 2024-06-11 | 49.85 | $8.07 | — |
| 2024-06-10 | 49.85 | $8.07 | — |
| 2024-06-07 | 49.85 | $8.07 | — |
| 2024-06-06 | 49.85 | $8.07 | 166 |
| 2024-06-05 | 39.12 | $7.93 | 34244 |
| 2024-06-04 | 51.94 | $8.10 | 7277 |
| 2024-06-03 | 57.17 | $8.15 | — |
| 2024-05-31 | 57.17 | $8.15 | 433 |
| 2024-05-30 | 50.92 | $8.08 | — |
| 2024-05-29 | 50.92 | $8.08 | — |
| 2024-05-28 | 50.92 | $8.08 | 8335 |
| 2024-05-24 | 50.92 | $8.08 | 3754 |
| 2024-05-23 | 50.92 | $8.08 | 24309 |
| 2024-05-22 | 53.51 | $8.11 | 28286 |
| 2024-05-21 | 51.15 | $8.08 | 23712 |
| 2024-05-20 | 51.15 | $8.08 | 5177 |
| 2024-05-17 | 60.36 | $8.18 | 21609 |
| 2024-05-16 | 64.80 | $8.22 | — |
| 2024-05-15 | 64.80 | $8.22 | 9595 |
| 2024-05-14 | 56.06 | $8.10 | — |
| 2024-05-13 | 56.06 | $8.10 | 20834 |
| 2024-05-10 | 56.06 | $8.10 | — |
| 2024-05-09 | 56.06 | $8.10 | — |
| 2024-05-08 | 56.06 | $8.10 | — |
| 2024-05-07 | 56.06 | $8.10 | — |
| 2024-05-06 | 56.06 | $8.10 | 14367 |
| 2024-05-03 | 64.44 | $8.19 | 12718 |
| 2024-05-02 | 62.04 | $8.15 | 7310 |
| 2024-05-01 | 62.04 | $8.15 | 5824 |
| 2024-04-30 | 58.92 | $8.10 | — |
| 2024-04-29 | 58.92 | $8.10 | 1323 |
| 2024-04-26 | 58.92 | $8.10 | 3083 |
| 2024-04-25 | 58.92 | $8.10 | 877 |
| 2024-04-24 | 51.05 | $7.98 | 8676 |
| 2024-04-23 | 61.27 | $8.09 | 1094 |
| 2024-04-22 | 63.47 | $8.11 | — |
| 2024-04-19 | 63.47 | $8.11 | 2840 |
| 2024-04-18 | 64.51 | $8.12 | — |
| 2024-04-17 | 64.51 | $8.12 | 1111 |
| 2024-04-16 | 65.48 | $8.13 | 662 |
| 2024-04-15 | 69.45 | $8.17 | 7387 |
| 2024-04-12 | 68.07 | $8.14 | 2867 |
| 2024-04-11 | 69.06 | $8.15 | 802 |
| 2024-04-10 | 71.02 | $8.17 | 11473 |
| 2024-04-09 | 75.06 | $8.21 | 8706 |
| 2024-04-08 | 71.16 | $8.11 | — |
| 2024-04-05 | 71.16 | $8.11 | — |
| 2024-04-04 | 71.16 | $8.11 | 11319 |
| 2024-04-03 | 71.16 | $8.11 | — |
| 2024-04-02 | 71.16 | $8.11 | 5289 |
| 2024-04-01 | 78.79 | $8.19 | 13770 |
| 2024-03-28 | 79.81 | $8.20 | 10768 |
| 2024-03-27 | 79.81 | $8.20 | 5550 |
| 2024-03-26 | 80.75 | $8.21 | 3620 |
| 2024-03-25 | 80.75 | $8.21 | — |
| 2024-03-22 | 80.75 | $8.21 | 4079 |
| 2024-03-21 | 79.72 | $8.16 | 7950 |
| 2024-03-20 | 55.41 | $7.62 | 12782 |
| 2024-03-19 | 55.41 | $7.62 | 1811 |
| 2024-03-18 | 54.50 | $7.61 | 1196 |
| 2024-03-15 | 55.58 | $7.62 | — |
| 2024-03-14 | 55.58 | $7.62 | 51840 |
| 2024-03-13 | 53.06 | $7.59 | — |
| 2024-03-12 | 53.06 | $7.59 | 2144 |
| 2024-03-11 | 61.44 | $7.67 | 1731 |
| 2024-03-08 | 66.43 | $7.71 | 4781 |
| 2024-03-07 | 66.43 | $7.71 | 2547 |
| 2024-03-06 | 59.81 | $7.62 | — |
| 2024-03-05 | 59.81 | $7.62 | 15558 |
| 2024-03-04 | 53.35 | $7.55 | 36345 |
| 2024-03-01 | 55.78 | $7.57 | — |
| 2024-02-29 | 55.78 | $7.57 | 54472 |
| 2024-02-28 | 55.78 | $7.57 | 24932 |
| 2024-02-27 | 48.78 | $7.50 | 3711 |
| 2024-02-26 | 48.78 | $7.50 | 7484 |
| 2024-02-23 | 48.78 | $7.50 | — |
| 2024-02-22 | 48.78 | $7.50 | 1997 |
| 2024-02-21 | 48.78 | $7.50 | 2604 |
| 2024-02-20 | 48.78 | $7.50 | — |
| 2024-02-16 | 48.78 | $7.50 | 2662 |
| 2024-02-15 | 49.56 | $7.51 | — |
| 2024-02-14 | 49.56 | $7.51 | — |
| 2024-02-13 | 49.56 | $7.51 | — |
| 2024-02-12 | 49.56 | $7.51 | 14384 |
| 2024-02-09 | 48.89 | $7.50 | 5964 |
| 2024-02-08 | 43.95 | $7.43 | 5063 |
| 2024-02-07 | 43.95 | $7.43 | 2655 |
| 2024-02-06 | 51.68 | $7.55 | 2470 |
| 2024-02-05 | 49.58 | $7.52 | — |
| 2024-02-02 | 49.58 | $7.52 | 3042 |
| 2024-02-01 | 52.32 | $7.56 | — |
| 2024-01-31 | 52.32 | $7.56 | 231 |
| 2024-01-30 | 43.08 | $7.43 | 49001 |
| 2024-01-29 | 46.36 | $7.48 | 5849 |
| 2024-01-26 | 46.36 | $7.48 | 45520 |
| 2024-01-25 | 45.62 | $7.47 | 5094 |
| 2024-01-24 | 46.23 | $7.48 | 742 |
| 2024-01-23 | 42.56 | $7.43 | 31151 |
| 2024-01-22 | 44.28 | $7.46 | 16116 |
| 2024-01-19 | 46.05 | $7.49 | — |
| 2024-01-18 | 46.05 | $7.49 | — |
| 2024-01-17 | 46.05 | $7.49 | 107907 |
| 2024-01-16 | 47.13 | $7.51 | — |
| 2024-01-12 | 47.13 | $7.51 | 35489 |
| 2024-01-11 | 49.20 | $7.55 | 17406 |
| 2024-01-10 | 46.98 | $7.51 | 34521 |
| 2024-01-09 | 58.50 | $7.70 | 3878 |
| 2024-01-08 | 55.79 | $7.65 | — |
| 2024-01-05 | 55.79 | $7.65 | — |
| 2024-01-04 | 55.79 | $7.65 | 12362 |
| 2024-01-03 | 57.07 | $7.67 | 4167 |
| 2024-01-02 | 57.70 | $7.68 | 3396 |
| 2023-12-29 | 58.93 | $7.70 | 11692 |
| 2023-12-28 | 58.51 | $7.69 | 13518 |
| 2023-12-27 | 59.67 | $7.71 | 2366 |
| 2023-12-26 | 62.62 | $7.76 | — |
| 2023-12-22 | 62.62 | $7.76 | — |
| 2023-12-21 | 62.62 | $7.76 | 12566 |
| 2023-12-20 | 62.62 | $7.76 | 116 |
| 2023-12-19 | 60.39 | $7.69 | 3310 |
| 2023-12-18 | 64.58 | $7.77 | — |
| 2023-12-15 | 64.58 | $7.77 | 3716 |
| 2023-12-14 | 60.91 | $7.65 | 22220 |
| 2023-12-13 | 41.07 | $7.24 | — |
| 2023-12-12 | 41.07 | $7.24 | 2546 |
| 2023-12-11 | 40.40 | $7.23 | 299 |
| 2023-12-08 | 41.29 | $7.25 | 2083 |
| 2023-12-07 | 41.29 | $7.25 | 116 |
| 2023-12-06 | 32.62 | $7.12 | — |
| 2023-12-05 | 32.62 | $7.12 | 38317 |
| 2023-12-04 | 24.93 | $7.02 | 557 |
| 2023-12-01 | 24.10 | $7.01 | 10303 |
| 2023-11-30 | 22.49 | $6.99 | 376 |
| 2023-11-29 | 15.66 | $6.91 | 46009 |
| 2023-11-28 | 17.70 | $7.02 | 15164 |
| 2023-11-27 | 19.94 | $7.12 | 23268 |
| 2023-11-24 | 20.94 | $7.16 | — |
| 2023-11-22 | 20.94 | $7.16 | — |
| 2023-11-21 | 20.94 | $7.16 | 12741 |
| 2023-11-20 | 24.68 | $7.30 | — |
| 2023-11-17 | 24.68 | $7.30 | — |
| 2023-11-16 | 24.68 | $7.30 | 867 |
| 2023-11-15 | 24.68 | $7.30 | 22174 |
| 2023-11-14 | 29.22 | $7.45 | 17659 |
| 2023-11-13 | 23.89 | $7.39 | 1157 |
| 2023-11-10 | 25.41 | $7.44 | 23579 |
| 2023-11-09 | 29.70 | $7.56 | 9339 |
| 2023-11-08 | 20.08 | $7.47 | 24757 |
| 2023-11-07 | 22.34 | $7.54 | 1235 |
| 2023-11-06 | 22.34 | $7.54 | 521 |
| 2023-11-03 | 21.19 | $7.53 | — |
| 2023-11-02 | 21.19 | $7.53 | 9029 |
| 2023-11-01 | 23.03 | $7.59 | 48041 |
| 2023-10-31 | 30.03 | $7.76 | 48194 |
| 2023-10-30 | 30.55 | $7.77 | 26783 |
| 2023-10-27 | 29.39 | $7.76 | 28154 |
| 2023-10-26 | 32.48 | $7.82 | 62147 |
| 2023-10-25 | 34.19 | $7.85 | 26857 |
| 2023-10-24 | 34.77 | $7.86 | 64347 |
| 2023-10-23 | 27.80 | $7.80 | 38664 |
| 2023-10-20 | 32.15 | $7.88 | 10625 |
| 2023-10-19 | 33.39 | $7.90 | — |
| 2023-10-18 | 33.39 | $7.90 | 4863 |
| 2023-10-17 | 41.31 | $8.01 | — |
| 2023-10-16 | 41.31 | $8.01 | 231 |
| 2023-10-13 | 46.77 | $8.07 | 4859 |
| 2023-10-12 | 57.61 | $8.16 | — |
| 2023-10-11 | 57.61 | $8.16 | — |
| 2023-10-10 | 57.61 | $8.16 | 890 |
| 2023-10-09 | 58.91 | $8.17 | 125 |
| 2023-10-06 | 58.91 | $8.17 | 1065 |
| 2023-10-05 | 61.41 | $8.19 | — |
| 2023-10-04 | 61.41 | $8.19 | 8564 |
| 2023-10-03 | 62.62 | $8.20 | 11782 |
| 2023-10-02 | 62.62 | $8.20 | — |
| 2023-09-29 | 62.62 | $8.20 | 347 |
| 2023-09-28 | 63.68 | $8.21 | — |
| 2023-09-27 | 63.68 | $8.21 | 7496 |
| 2023-09-26 | 66.77 | $8.24 | 954 |
| 2023-09-25 | 66.77 | $8.24 | 4862 |
| 2023-09-22 | 67.75 | $8.25 | — |
| 2023-09-21 | 67.75 | $8.25 | — |
| 2023-09-20 | 67.75 | $8.25 | — |
| 2023-09-19 | 67.75 | $8.25 | — |
| 2023-09-18 | 67.75 | $8.25 | — |
| 2023-09-15 | 67.75 | $8.25 | 14439 |
| 2023-09-14 | 70.83 | $8.29 | — |
| 2023-09-13 | 70.83 | $8.29 | — |
| 2023-09-12 | 70.83 | $8.29 | 19118 |
| 2023-09-11 | 71.53 | $8.30 | 28269 |
| 2023-09-08 | 73.59 | $8.33 | — |
| 2023-09-07 | 73.59 | $8.33 | — |
| 2023-09-06 | 73.59 | $8.33 | — |
| 2023-09-05 | 73.59 | $8.33 | — |
| 2023-09-01 | 73.59 | $8.33 | — |
| 2023-08-31 | 73.59 | $8.33 | — |
| 2023-08-30 | 73.59 | $8.33 | 14892 |
| 2023-08-29 | 73.59 | $8.33 | — |
| 2023-08-28 | 73.59 | $8.33 | 12032 |
| 2023-08-25 | 77.33 | $8.41 | 31246 |
| 2023-08-24 | 72.51 | $8.12 | — |
| 2023-08-23 | 72.51 | $8.12 | — |
| 2023-08-22 | 72.51 | $8.12 | — |
| 2023-08-21 | 72.51 | $8.12 | — |
| 2023-08-18 | 72.51 | $8.12 | 6020 |
| 2023-08-17 | 74.20 | $8.16 | 33609 |
| 2023-08-16 | 73.62 | $8.12 | 6802 |
| 2023-08-15 | 75.23 | $8.16 | — |
| 2023-08-14 | 75.23 | $8.16 | — |
| 2023-08-11 | 75.23 | $8.16 | — |
| 2023-08-10 | 75.23 | $8.16 | 6405 |
| 2023-08-09 | 76.59 | $8.20 | — |
| 2023-08-08 | 76.59 | $8.20 | 8293 |
| 2023-08-07 | 74.28 | $7.98 | 17014 |
| 2023-08-04 | 74.28 | $7.98 | 1504 |
| 2023-08-03 | 74.28 | $7.98 | — |
| 2023-08-02 | 74.28 | $7.98 | — |
| 2023-08-01 | 74.28 | $7.98 | 116 |
| 2023-07-31 | 73.91 | $7.94 | 1983 |
| 2023-07-28 | 71.52 | $7.69 | 4556 |
| 2023-07-27 | 66.92 | $7.29 | 11705 |
| 2023-07-26 | 66.79 | $7.28 | — |
| 2023-07-25 | 66.79 | $7.28 | 4200 |
| 2023-07-24 | 64.44 | $7.09 | 17382 |
| 2023-07-21 | 56.41 | $6.57 | 109721 |
| 2023-07-20 | 64.37 | $6.87 | 347 |
| 2023-07-19 | 49.78 | $6.22 | 637 |
| 2023-07-18 | 81.48 | $6.87 | 12351 |
| 2023-07-17 | 73.63 | $6.55 | — |
| 2023-07-14 | 73.63 | $6.55 | 2431 |
| 2023-07-13 | 73.63 | $6.55 | 2546 |
| 2023-07-12 | 72.04 | $6.50 | 3820 |
| 2023-07-11 | 66.24 | $6.35 | 810 |
| 2023-07-10 | 62.28 | $6.27 | — |
| 2023-07-07 | 62.28 | $6.27 | 21753 |
| 2023-07-06 | 45.77 | $6.04 | 109073 |
| 2023-07-05 | 46.61 | $6.05 | 4159 |
| 2023-07-03 | 46.61 | $6.05 | 85601 |
| 2023-06-30 | 46.61 | $6.05 | 1190 |
| 2023-06-29 | 46.61 | $6.05 | — |
| 2023-06-28 | 46.61 | $6.05 | — |
| 2023-06-27 | 46.61 | $6.05 | 18878 |
| 2023-06-26 | 46.61 | $6.05 | — |
| 2023-06-23 | 46.61 | $6.05 | 3717 |
| 2023-06-22 | 43.14 | $6.00 | 810 |
| 2023-06-21 | 43.14 | $6.00 | 35686 |
| 2023-06-20 | 44.71 | $6.03 | 579 |
| 2023-06-16 | 45.77 | $6.05 | 116 |
| 2023-06-15 | 45.77 | $6.05 | — |
| 2023-06-14 | 45.77 | $6.05 | 5788 |
| 2023-06-13 | 47.71 | $6.09 | — |
| 2023-06-12 | 47.71 | $6.09 | 1281 |
| 2023-06-09 | 49.60 | $6.13 | 507 |
| 2023-06-08 | 46.04 | $6.06 | 4631 |
| 2023-06-07 | 45.52 | $6.05 | 39444 |
| 2023-06-06 | 45.52 | $6.05 | 47585 |
| 2023-06-05 | 44.05 | $6.02 | 4275 |
| 2023-06-02 | 44.05 | $6.02 | — |
| 2023-06-01 | 44.05 | $6.02 | 302 |
| 2023-05-31 | 44.05 | $6.02 | 1273 |
| 2023-05-30 | 44.70 | $6.04 | 1274 |
| 2023-05-26 | 44.70 | $6.04 | — |
| 2023-05-25 | 44.70 | $6.04 | — |
| 2023-05-24 | 44.70 | $6.04 | — |
| 2023-05-23 | 44.70 | $6.04 | 6235 |
| 2023-05-22 | 43.40 | $6.00 | 116 |
| 2023-05-19 | 45.70 | $6.09 | 37002 |
| 2023-05-18 | 56.80 | $6.44 | 277 |
| 2023-05-17 | 40.80 | $6.03 | 24838 |
| 2023-05-16 | 41.15 | $6.04 | — |
| 2023-05-15 | 41.15 | $6.04 | 1273 |
| 2023-05-12 | 37.23 | $5.96 | — |
| 2023-05-11 | 37.23 | $5.96 | 3820 |
| 2023-05-10 | 39.61 | $6.04 | 3836 |
| 2023-05-09 | 25.44 | $5.79 | 7838 |
| 2023-05-08 | 24.77 | $5.78 | 16435 |
| 2023-05-05 | 29.27 | $5.96 | 8898 |
| 2023-05-04 | 31.06 | $6.02 | 11944 |
| 2023-05-03 | 28.29 | $5.98 | 2324 |
| 2023-05-02 | 31.61 | $6.09 | 2431 |
| 2023-05-01 | 32.95 | $6.13 | 4065 |
| 2023-04-28 | 30.14 | $6.09 | 55515 |
| 2023-04-27 | 32.40 | $6.16 | 27293 |
| 2023-04-26 | 28.01 | $6.10 | 11113 |
| 2023-04-25 | 30.52 | $6.18 | 6134 |
| 2023-04-24 | 30.52 | $6.18 | 919 |
| 2023-04-21 | 30.52 | $6.18 | 342 |
| 2023-04-20 | 29.85 | $6.17 | 6383 |
| 2023-04-19 | 30.12 | $6.18 | 295 |
| 2023-04-18 | 28.87 | $6.16 | 823 |
| 2023-04-17 | 31.86 | $6.27 | 704 |
| 2023-04-14 | 31.86 | $6.27 | 3138 |
| 2023-04-13 | 31.27 | $6.26 | 21389 |
| 2023-04-12 | 31.53 | $6.27 | 4639 |
| 2023-04-11 | 31.53 | $6.27 | 4789 |
| 2023-04-10 | 38.01 | $6.50 | 694 |
| 2023-04-06 | 38.01 | $6.50 | 1099 |
| 2023-04-05 | 36.99 | $6.48 | — |
| 2023-04-04 | 36.99 | $6.48 | 1927 |
| 2023-04-03 | 27.32 | $6.30 | 40919 |
| 2023-03-31 | 29.21 | $6.38 | 9990 |
| 2023-03-30 | 32.42 | $6.50 | 26340 |
| 2023-03-29 | 32.42 | $6.50 | 4476 |
| 2023-03-28 | 31.28 | $6.48 | 6705 |
| 2023-03-27 | 31.28 | $6.48 | — |
| 2023-03-24 | 31.28 | $6.48 | 1775 |
| 2023-03-23 | 34.51 | $6.61 | 14507 |
| 2023-03-22 | 37.02 | $6.70 | 15433 |
| 2023-03-21 | 34.50 | $6.65 | 3441 |
| 2023-03-20 | 29.70 | $6.56 | 7478 |
| 2023-03-17 | 35.46 | $6.77 | 26509 |
| 2023-03-16 | 40.42 | $6.91 | 3303 |
| 2023-03-15 | 38.07 | $6.87 | 521 |
| 2023-03-14 | 39.55 | $6.91 | 12711 |
| 2023-03-13 | 38.99 | $6.90 | 5208 |
| 2023-03-10 | 53.14 | $7.20 | 402 |
| 2023-03-09 | 53.14 | $7.20 | 8531 |
| 2023-03-08 | 62.72 | $7.34 | — |
| 2023-03-07 | 62.72 | $7.34 | 1139 |
| 2023-03-06 | 66.59 | $7.39 | 1492 |
| 2023-03-03 | 64.51 | $7.34 | 540 |
| 2023-03-02 | 68.57 | $7.39 | — |
| 2023-03-01 | 68.57 | $7.39 | 3009 |
| 2023-02-28 | 71.83 | $7.43 | 549 |
| 2023-02-27 | 71.83 | $7.43 | 59235 |
| 2023-02-24 | 68.06 | $7.32 | 52372 |
| 2023-02-23 | 71.35 | $7.36 | 1050 |
| 2023-02-22 | 66.76 | $7.24 | 74127 |
| 2023-02-21 | 74.31 | $7.32 | 495 |
| 2023-02-17 | 73.60 | $7.30 | 3493 |
| 2023-02-16 | 75.58 | $7.32 | 1945 |
| 2023-02-15 | 74.94 | $7.30 | 5710 |
| 2023-02-14 | 76.85 | $7.32 | 2431 |
| 2023-02-13 | 75.67 | $7.28 | 14221 |
| 2023-02-10 | 75.67 | $7.28 | — |
| 2023-02-09 | 75.67 | $7.28 | 5332 |
| 2023-02-08 | 72.00 | $7.16 | — |
| 2023-02-07 | 72.00 | $7.16 | 5226 |
| 2023-02-06 | 65.29 | $6.99 | 16288 |
| 2023-02-03 | 65.29 | $6.99 | 9810 |
| 2023-02-02 | 63.43 | $6.95 | — |
| 2023-02-01 | 63.43 | $6.95 | 4867 |
| 2023-01-31 | 57.22 | $6.83 | — |
| 2023-01-30 | 57.22 | $6.83 | 3281 |
| 2023-01-27 | 48.71 | $6.70 | 3652 |
| 2023-01-26 | 42.90 | $6.63 | 1151 |
| 2023-01-25 | 44.98 | $6.66 | 729 |
| 2023-01-24 | 47.91 | $6.70 | 4075 |
| 2023-01-23 | 45.37 | $6.67 | — |
| 2023-01-20 | 45.37 | $6.67 | — |
| 2023-01-19 | 45.37 | $6.67 | 729 |
| 2023-01-18 | 45.37 | $6.67 | — |
| 2023-01-17 | 45.37 | $6.67 | 972 |
| 2023-01-13 | 45.37 | $6.67 | 2099 |
| 2023-01-12 | 44.71 | $6.66 | 1215 |
| 2023-01-11 | 44.07 | $6.65 | — |
| 2023-01-10 | 44.07 | $6.65 | — |
| 2023-01-09 | 44.07 | $6.65 | — |
| 2023-01-06 | 44.07 | $6.65 | 1258 |
| 2023-01-05 | 55.66 | $6.87 | 1458 |
| 2023-01-04 | 42.63 | $6.67 | — |
| 2023-01-03 | 42.63 | $6.67 | — |
| 2022-12-30 | 42.63 | $6.67 | 610 |
| 2022-12-29 | 60.02 | $6.90 | 5191 |
| 2022-12-28 | 60.02 | $6.90 | — |
| 2022-12-27 | 60.02 | $6.90 | — |
| 2022-12-23 | 60.02 | $6.90 | 266 |
| 2022-12-22 | 58.21 | $6.87 | 1411 |
| 2022-12-21 | 58.21 | $6.87 | — |
| 2022-12-20 | 58.21 | $6.87 | 1337 |
| 2022-12-19 | 58.21 | $6.87 | 279 |
| 2022-12-16 | 58.21 | $6.87 | 7778 |
| 2022-12-15 | 50.72 | $6.74 | 10331 |
| 2022-12-14 | 51.40 | $6.75 | 1180 |
| 2022-12-13 | 57.16 | $6.83 | 44098 |
| 2022-12-12 | 57.16 | $6.83 | — |
| 2022-12-09 | 57.16 | $6.83 | 8247 |
| 2022-12-08 | 60.04 | $6.87 | 10902 |
| 2022-12-07 | 58.03 | $6.83 | 1945 |
| 2022-12-06 | 55.92 | $6.79 | 84336 |
| 2022-12-05 | 56.59 | $6.80 | 10184 |
| 2022-12-02 | 64.77 | $6.91 | — |
| 2022-12-01 | 64.77 | $6.91 | 123 |
| 2022-11-30 | 63.01 | $6.87 | 14810 |
| 2022-11-29 | 61.18 | $6.83 | 1337 |
| 2022-11-28 | 57.69 | $6.76 | 2847 |
| 2022-11-25 | 59.88 | $6.79 | — |
| 2022-11-23 | 59.88 | $6.79 | 413 |
| 2022-11-22 | 59.88 | $6.79 | 364 |
| 2022-11-21 | 59.88 | $6.79 | 1914 |
| 2022-11-18 | 57.70 | $6.74 | 1215 |
| 2022-11-17 | 57.26 | $6.73 | 15467 |
| 2022-11-16 | 57.26 | $6.73 | 729 |
| 2022-11-15 | 54.70 | $6.67 | 1991 |
| 2022-11-14 | 50.47 | $6.58 | 62659 |
| 2022-11-11 | 46.23 | $6.50 | 3764 |
| 2022-11-10 | 31.64 | $6.29 | 35799 |
| 2022-11-09 | 28.12 | $6.25 | — |
| 2022-11-08 | 28.12 | $6.25 | 9967 |
| 2022-11-07 | 29.49 | $6.29 | 19392 |
| 2022-11-04 | 29.49 | $6.29 | 7166 |
| 2022-11-03 | 27.08 | $6.26 | 2553 |
| 2022-11-02 | 25.46 | $6.24 | 1215 |
| 2022-11-01 | 26.01 | $6.26 | 9116 |
| 2022-10-31 | 30.35 | $6.40 | 11525 |
| 2022-10-28 | 32.56 | $6.46 | 1835 |
| 2022-10-27 | 27.54 | $6.40 | 182 |
| 2022-10-26 | 24.89 | $6.37 | 121 |
| 2022-10-25 | 23.11 | $6.35 | 26007 |
| 2022-10-24 | 18.52 | $6.30 | 2065 |
| 2022-10-21 | 19.17 | $6.33 | 19033 |
| 2022-10-20 | 19.17 | $6.33 | 4023 |
| 2022-10-19 | 24.66 | $6.54 | 1142 |
| 2022-10-18 | 10.79 | $6.42 | 1309 |
| 2022-10-17 | 11.46 | $6.46 | — |
| 2022-10-14 | 11.46 | $6.46 | 2126 |
| 2022-10-13 | 12.14 | $6.50 | 486 |
| 2022-10-12 | 12.14 | $6.50 | 17310 |
| 2022-10-11 | 12.82 | $6.54 | — |
| 2022-10-10 | 12.82 | $6.54 | 1870 |
| 2022-10-07 | 13.51 | $6.58 | 4044 |
| 2022-10-06 | 15.26 | $6.67 | 2431 |
| 2022-10-05 | 16.38 | $6.72 | 1320 |
| 2022-10-04 | 18.15 | $6.79 | 1232 |
| 2022-10-03 | 23.72 | $6.95 | — |
| 2022-09-30 | 23.72 | $6.95 | 1610 |
| 2022-09-29 | 18.04 | $6.91 | 364 |
| 2022-09-28 | 21.02 | $6.99 | 729 |
| 2022-09-27 | 23.29 | $7.04 | 376 |
| 2022-09-26 | 27.22 | $7.11 | 1458 |
| 2022-09-23 | 30.73 | $7.16 | 121 |
| 2022-09-22 | 33.17 | $7.19 | — |
| 2022-09-21 | 33.17 | $7.19 | 6077 |
| 2022-09-20 | 33.17 | $7.19 | 4416 |
| 2022-09-19 | 33.93 | $7.20 | 1903 |
| 2022-09-16 | 33.93 | $7.20 | 1215 |
| 2022-09-15 | 36.21 | $7.23 | — |
| 2022-09-14 | 36.21 | $7.23 | 1215 |
| 2022-09-13 | 40.27 | $7.28 | 2431 |
| 2022-09-12 | 28.00 | $7.20 | 607 |
| 2022-09-09 | 28.00 | $7.20 | — |
| 2022-09-08 | 28.00 | $7.20 | — |
| 2022-09-07 | 28.00 | $7.20 | 3373 |
| 2022-09-06 | 28.00 | $7.20 | 1999 |
| 2022-09-02 | 33.29 | $7.28 | — |
| 2022-09-01 | 33.29 | $7.28 | 121 |
| 2022-08-31 | 19.56 | $7.20 | 1640 |
| 2022-08-30 | 19.56 | $7.20 | 911 |
| 2022-08-29 | 21.56 | $7.24 | 4390 |
| 2022-08-26 | 23.89 | $7.28 | — |
| 2022-08-25 | 23.89 | $7.28 | 3849 |
| 2022-08-24 | 28.78 | $7.35 | — |
| 2022-08-23 | 28.78 | $7.35 | 1093 |
| 2022-08-22 | 33.17 | $7.40 | 3026 |
| 2022-08-19 | 24.42 | $7.36 | — |
| 2022-08-18 | 24.42 | $7.36 | 274 |
| 2022-08-17 | 27.69 | $7.40 | — |
| 2022-08-16 | 27.69 | $7.40 | 376 |
| 2022-08-15 | 29.47 | $7.42 | 911 |
| 2022-08-12 | 32.45 | $7.45 | — |
| 2022-08-11 | 32.45 | $7.45 | — |
| 2022-08-10 | 32.45 | $7.45 | 3903 |
| 2022-08-09 | 36.68 | $7.49 | — |
| 2022-08-08 | 36.68 | $7.49 | 121 |
| 2022-08-05 | 37.79 | $7.50 | 851 |
| 2022-08-04 | 37.79 | $7.50 | 9269 |
| 2022-08-03 | 20.35 | $7.42 | 2612 |
| 2022-08-02 | 26.54 | $7.49 | — |
| 2022-08-01 | 26.54 | $7.49 | — |
| 2022-07-29 | 26.54 | $7.49 | 881 |
| 2022-07-28 | 26.54 | $7.49 | 4171 |
| 2022-07-27 | 26.54 | $7.49 | 243 |
| 2022-07-26 | 26.54 | $7.49 | 2483 |
| 2022-07-25 | 26.54 | $7.49 | 742 |
| 2022-07-22 | 29.19 | $7.52 | 1342 |
| 2022-07-21 | 29.19 | $7.52 | — |
| 2022-07-20 | 29.19 | $7.52 | — |
| 2022-07-19 | 29.19 | $7.52 | — |
| 2022-07-18 | 29.19 | $7.52 | 1818 |
| 2022-07-15 | 35.63 | $7.59 | 1324 |
| 2022-07-14 | 35.63 | $7.59 | — |
| 2022-07-13 | 35.63 | $7.59 | 851 |
| 2022-07-12 | 36.62 | $7.60 | — |
| 2022-07-11 | 36.62 | $7.60 | — |
| 2022-07-08 | 36.62 | $7.60 | — |
| 2022-07-07 | 36.62 | $7.60 | — |
| 2022-07-06 | 36.62 | $7.60 | — |
| 2022-07-05 | 36.62 | $7.60 | — |
| 2022-07-01 | 36.62 | $7.60 | — |
| 2022-06-30 | 36.62 | $7.60 | 1328 |
| 2022-06-29 | 36.62 | $7.60 | 2733 |
| 2022-06-28 | 36.62 | $7.60 | — |
| 2022-06-27 | 36.62 | $7.60 | — |
| 2022-06-24 | 36.62 | $7.60 | — |
| 2022-06-23 | 36.62 | $7.60 | — |
| 2022-06-22 | 36.62 | $7.60 | 729 |
| 2022-06-21 | 39.27 | $7.65 | — |
| 2022-06-17 | 39.27 | $7.65 | — |
| 2022-06-16 | 39.27 | $7.65 | — |
| 2022-06-15 | 39.27 | $7.65 | — |
| 2022-06-14 | 39.27 | $7.65 | 52692 |
| 2022-06-13 | 42.62 | $7.72 | 6217 |
| 2022-06-10 | 44.69 | $7.76 | 6198 |
| 2022-06-09 | 46.86 | $7.80 | — |
| 2022-06-08 | 46.86 | $7.80 | — |
| 2022-06-07 | 46.86 | $7.80 | 3050 |
| 2022-06-06 | 50.52 | $7.87 | — |
| 2022-06-03 | 50.52 | $7.87 | 151 |
| 2022-06-02 | 43.05 | $7.74 | 4053 |
| 2022-06-01 | 42.42 | $7.73 | — |
| 2022-05-31 | 42.42 | $7.73 | 15351 |
| 2022-05-27 | 42.85 | $7.74 | 121 |
| 2022-05-26 | 42.85 | $7.74 | — |
| 2022-05-25 | 42.85 | $7.74 | 576 |
| 2022-05-24 | 46.06 | $7.82 | — |
| 2022-05-23 | 46.06 | $7.82 | 4984 |
| 2022-05-20 | 46.06 | $7.82 | — |
| 2022-05-19 | 46.06 | $7.82 | 486 |
| 2022-05-18 | 46.06 | $7.82 | 121 |
| 2022-05-17 | 26.28 | $7.45 | 3069 |
| 2022-05-16 | 22.64 | $7.40 | 1582 |
| 2022-05-13 | 22.64 | $7.40 | 38576 |
| 2022-05-12 | 22.64 | $7.40 | 243 |
| 2022-05-11 | 22.64 | $7.40 | 9202 |
| 2022-05-10 | 22.64 | $7.40 | 4132 |
| 2022-05-09 | 26.97 | $7.61 | 1159 |
| 2022-05-06 | 32.96 | $7.82 | — |
| 2022-05-05 | 32.96 | $7.82 | — |
| 2022-05-04 | 32.96 | $7.82 | 7046 |
| 2022-05-03 | 32.96 | $7.82 | — |
| 2022-05-02 | 32.96 | $7.82 | 914 |
| 2022-04-29 | 32.96 | $7.82 | 152 |
| 2022-04-28 | 32.96 | $7.82 | — |
| 2022-04-27 | 32.96 | $7.82 | 3191 |
| 2022-04-26 | 44.52 | $8.19 | — |
| 2022-04-25 | 44.52 | $8.19 | — |
| 2022-04-22 | 44.52 | $8.19 | 3923 |
| 2022-04-21 | 30.37 | $7.94 | 10298 |
| 2022-04-20 | 26.82 | $7.89 | 15357 |
| 2022-04-19 | 39.97 | $8.23 | 452 |
| 2022-04-18 | 39.97 | $8.23 | 24548 |
| 2022-04-14 | 32.01 | $8.14 | — |
| 2022-04-13 | 32.01 | $8.14 | — |
| 2022-04-12 | 32.01 | $8.14 | — |
| 2022-04-11 | 32.01 | $8.14 | 2955 |
| 2022-04-08 | 32.01 | $8.14 | 9097 |
| 2022-04-07 | 37.58 | $8.27 | 4250 |
| 2022-04-06 | 39.07 | $8.30 | 972 |
| 2022-04-05 | 40.07 | $8.32 | 357 |
| 2022-04-04 | 40.07 | $8.32 | 980 |
| 2022-04-01 | 43.62 | $8.39 | — |
| 2022-03-31 | 43.62 | $8.39 | 121 |
| 2022-03-30 | 37.16 | $8.30 | 160 |
| 2022-03-29 | 41.70 | $8.39 | 2586 |
| 2022-03-28 | 43.97 | $8.43 | 536 |
| 2022-03-25 | 43.97 | $8.43 | 6255 |
| 2022-03-24 | 41.08 | $8.39 | 7560 |
| 2022-03-23 | 41.08 | $8.39 | 4278 |
| 2022-03-22 | 45.89 | $8.48 | — |
| 2022-03-21 | 45.89 | $8.48 | 364 |
| 2022-03-18 | 50.00 | $8.55 | — |
| 2022-03-17 | 50.00 | $8.55 | 243 |
| 2022-03-16 | 62.20 | $8.72 | — |
| 2022-03-15 | 62.20 | $8.72 | — |
| 2022-03-14 | 62.20 | $8.72 | — |
| 2022-03-11 | 62.20 | $8.72 | 68311 |
| 2022-03-10 | 58.30 | $8.64 | — |
| 2022-03-09 | 58.30 | $8.64 | — |
| 2022-03-08 | 61.15 | $8.68 | 1337 |
| 2022-03-07 | 71.04 | $8.80 | — |
| 2022-03-04 | 71.04 | $8.80 | — |
| 2022-03-03 | 71.04 | $8.80 | 382 |
| 2022-03-02 | 71.04 | $8.80 | 127 |
| 2022-03-01 | 75.17 | $8.85 | — |
| 2022-02-28 | 75.17 | $8.85 | 4867 |
| 2022-02-25 | 62.03 | $8.52 | — |
| 2022-02-24 | 62.03 | $8.52 | 2999 |
| 2022-02-23 | 60.90 | $8.50 | 11285 |
| 2022-02-22 | 60.90 | $8.50 | 21679 |
| 2022-02-18 | 59.26 | $8.47 | 440 |
| 2022-02-17 | 63.48 | $8.52 | 1531 |
| 2022-02-16 | 62.47 | $8.50 | — |
| 2022-02-15 | 62.47 | $8.50 | 22275 |
| 2022-02-14 | 61.00 | $8.47 | — |
| 2022-02-11 | 61.00 | $8.47 | 1436 |
| 2022-02-10 | 59.07 | $8.43 | 1785 |
| 2022-02-09 | 62.75 | $8.48 | — |
| 2022-02-08 | 62.75 | $8.48 | 4375 |
| 2022-02-07 | 62.33 | $8.47 | — |
| 2022-02-04 | 62.33 | $8.47 | 2095 |
| 2022-02-03 | 59.41 | $8.40 | 4328 |
| 2022-02-02 | 60.68 | $8.42 | 38640 |
| 2022-02-01 | 55.19 | $8.30 | 17868 |
| 2022-01-31 | 53.11 | $8.26 | 8550 |
| 2022-01-28 | 61.19 | $8.38 | 1276 |
| 2022-01-27 | 55.26 | $8.27 | — |
| 2022-01-26 | 55.26 | $8.27 | 893 |
| 2022-01-25 | 55.26 | $8.27 | 127 |
| 2022-01-24 | 55.26 | $8.27 | 443 |
| 2022-01-21 | 62.31 | $8.37 | — |
| 2022-01-20 | 62.31 | $8.37 | 4142 |
| 2022-01-19 | 58.49 | $8.29 | — |
| 2022-01-18 | 58.49 | $8.29 | — |
| 2022-01-14 | 58.49 | $8.29 | — |
| 2022-01-13 | 58.49 | $8.29 | — |
| 2022-01-12 | 58.49 | $8.29 | — |
| 2022-01-11 | 58.49 | $8.29 | — |
| 2022-01-10 | 58.49 | $8.29 | 1116 |
| 2022-01-07 | 57.36 | $8.26 | 4389 |
| 2022-01-06 | 56.98 | $8.25 | 2442 |
| 2022-01-05 | 50.89 | $8.10 | 893 |
| 2022-01-04 | 55.91 | $8.20 | 4847 |
| 2022-01-03 | 45.11 | $7.99 | 7097 |
| 2021-12-31 | 47.20 | $8.03 | 216 |
| 2021-12-30 | 44.12 | $7.98 | 1660 |
| 2021-12-29 | 49.01 | $8.07 | — |
| 2021-12-28 | 49.01 | $8.07 | 1306 |
| 2021-12-27 | 39.63 | $7.93 | 637 |
| 2021-12-23 | 44.64 | $8.02 | 701 |
| 2021-12-22 | 42.33 | $7.99 | — |
| 2021-12-21 | 42.33 | $7.99 | 3820 |
| 2021-12-20 | 36.77 | $7.92 | 513 |
| 2021-12-17 | 42.95 | $8.03 | 5429 |
| 2021-12-16 | 41.25 | $8.01 | — |
| 2021-12-15 | 41.25 | $8.01 | 376 |
| 2021-12-14 | 39.62 | $7.99 | 6381 |
| 2021-12-13 | 44.28 | $8.07 | — |
| 2021-12-10 | 44.28 | $8.07 | 51325 |
| 2021-12-09 | 36.72 | $7.98 | 3190 |
| 2021-12-08 | 42.16 | $8.07 | — |
| 2021-12-07 | 42.16 | $8.07 | — |
| 2021-12-06 | 42.16 | $8.07 | 154 |
| 2021-12-03 | 31.52 | $7.96 | 1531 |
| 2021-12-02 | 33.10 | $7.99 | — |
| 2021-12-01 | 33.10 | $7.99 | 82341 |
| 2021-11-30 | 37.63 | $8.07 | 1956 |
| 2021-11-29 | 40.96 | $8.12 | 383 |
| 2021-11-26 | 35.54 | $8.07 | 127 |
| 2021-11-24 | 37.50 | $8.10 | — |
| 2021-11-23 | 37.50 | $8.10 | 664 |
| 2021-11-22 | 34.23 | $8.07 | 66897 |
| 2021-11-19 | 34.23 | $8.07 | 637 |
| 2021-11-18 | 40.63 | $8.17 | 49544 |
| 2021-11-17 | 38.44 | $8.15 | — |
| 2021-11-16 | 38.44 | $8.15 | — |
| 2021-11-15 | 38.44 | $8.15 | 5549 |
| 2021-11-12 | 40.35 | $8.18 | 255 |
| 2021-11-11 | 37.40 | $8.15 | 127 |
| 2021-11-10 | 39.90 | $8.19 | 318 |
| 2021-11-09 | 29.85 | $8.10 | 73178 |
| 2021-11-08 | 35.49 | $8.19 | 4786 |
| 2021-11-05 | 21.38 | $8.10 | 41415 |
| 2021-11-04 | 22.41 | $8.12 | — |
| 2021-11-03 | 22.41 | $8.12 | 1659 |
| 2021-11-02 | 22.41 | $8.12 | — |
| 2021-11-01 | 22.41 | $8.12 | 484 |
| 2021-10-29 | 19.22 | $8.10 | — |
| 2021-10-28 | 19.22 | $8.10 | 637 |
| 2021-10-27 | 14.47 | $8.07 | 14070 |
| 2021-10-26 | 15.96 | $8.12 | 637 |
| 2021-10-25 | 16.95 | $8.15 | 1276 |
| 2021-10-22 | 22.20 | $8.27 | 6409 |
| 2021-10-21 | 22.20 | $8.27 | — |
| 2021-10-20 | 22.20 | $8.27 | 146 |
| 2021-10-19 | 22.20 | $8.27 | 3593 |
| 2021-10-18 | 26.03 | $8.34 | — |
| 2021-10-15 | 26.03 | $8.34 | 382 |
| 2021-10-14 | 28.57 | $8.38 | 510 |
| 2021-10-13 | 28.57 | $8.38 | 3860 |
| 2021-10-12 | 28.57 | $8.38 | 1626 |
| 2021-10-11 | 31.18 | $8.42 | — |
| 2021-10-08 | 31.18 | $8.42 | — |
| 2021-10-07 | 31.18 | $8.42 | 5799 |
| 2021-10-06 | 36.98 | $8.50 | — |
| 2021-10-05 | 36.98 | $8.50 | 693 |
| 2021-10-04 | 40.36 | $8.54 | — |
| 2021-10-01 | 40.36 | $8.54 | 318 |
| 2021-09-30 | 44.00 | $8.58 | 1181 |
| 2021-09-29 | 44.00 | $8.58 | 478 |
| 2021-09-28 | 44.00 | $8.58 | 2680 |
| 2021-09-27 | 47.68 | $8.62 | — |
| 2021-09-24 | 47.68 | $8.62 | — |
| 2021-09-23 | 47.68 | $8.62 | 200 |
| 2021-09-22 | 43.63 | $8.58 | — |
| 2021-09-21 | 43.63 | $8.58 | — |
| 2021-09-20 | 43.63 | $8.58 | 637 |
| 2021-09-17 | 43.63 | $8.58 | 1596 |
| 2021-09-16 | 53.79 | $8.70 | 181 |
| 2021-09-15 | 53.79 | $8.70 | — |
| 2021-09-14 | 53.79 | $8.70 | — |
| 2021-09-13 | 53.79 | $8.70 | — |
| 2021-09-10 | 53.79 | $8.70 | — |
| 2021-09-09 | 53.79 | $8.70 | — |
| 2021-09-08 | 53.79 | $8.70 | — |
| 2021-09-07 | 53.79 | $8.70 | 520 |
| 2021-09-03 | 53.79 | $8.70 | 32034 |
| 2021-09-02 | 48.78 | $8.62 | 1328 |
| 2021-09-01 | 48.78 | $8.62 | 1713 |
| 2021-08-31 | 43.99 | $8.55 | 957 |
| 2021-08-30 | 47.62 | $8.61 | 29970 |
| 2021-08-27 | 45.48 | $8.58 | 1277 |
| 2021-08-26 | 39.20 | $8.50 | 1914 |
| 2021-08-25 | 44.02 | $8.58 | 1672 |
| 2021-08-24 | 45.34 | $8.60 | 1429 |
| 2021-08-23 | 43.73 | $8.58 | 131348 |
| 2021-08-20 | 36.65 | $8.50 | — |
| 2021-08-19 | 36.65 | $8.50 | — |
| 2021-08-18 | 36.65 | $8.50 | 2136 |
| 2021-08-17 | 38.74 | $8.54 | 2148 |
| 2021-08-16 | 43.45 | $8.62 | 1350 |
| 2021-08-13 | 46.83 | $8.67 | — |
| 2021-08-12 | 46.83 | $8.67 | 4710 |
| 2021-08-11 | 46.83 | $8.67 | 1346 |
| 2021-08-10 | 48.11 | $8.69 | 720 |
| 2021-08-09 | 48.11 | $8.69 | 5409 |
| 2021-08-06 | 37.24 | $8.55 | 6381 |
| 2021-08-05 | 46.49 | $8.69 | — |
| 2021-08-04 | 46.49 | $8.69 | 3241 |
| 2021-08-03 | 39.74 | $8.62 | 12902 |
| 2021-08-02 | 39.74 | $8.62 | 4172 |
| 2021-07-30 | 39.74 | $8.62 | 7413 |
| 2021-07-29 | 39.74 | $8.62 | 2680 |
| 2021-07-28 | 45.03 | $8.70 | 8963 |
| 2021-07-27 | 41.32 | $8.66 | 453 |
| 2021-07-26 | 37.30 | $8.62 | 12966 |
| 2021-07-23 | 30.51 | $8.56 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.59
2026-07-20
Close Price
$17.97
Vol: 83800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -40.59 | $17.97 | 83800 |
| 2026-07-17 | -24.26 | $18.30 | 136900 |
| 2026-07-16 | -8.42 | $18.62 | 227513 |
| 2026-07-15 | -15.47 | $18.30 | 157000 |
| 2026-07-14 | -23.78 | $18.18 | 164100 |
| 2026-07-13 | -23.78 | $18.18 | 177200 |
| 2026-07-10 | -24.32 | $18.17 | 289100 |
| 2026-07-09 | -35.14 | $17.97 | 144700 |
| 2026-07-08 | -54.59 | $17.61 | 115000 |
| 2026-07-07 | -49.73 | $17.70 | 105900 |
| 2026-07-06 | -44.32 | $17.80 | 146040 |
| 2026-07-02 | -43.24 | $17.82 | 129924 |
| 2026-07-01 | -33.51 | $18.00 | 248400 |
| 2026-06-30 | -36.76 | $17.94 | 248400 |
| 2026-06-29 | -51.35 | $17.67 | 287404 |
| 2026-06-26 | -48.65 | $17.72 | 2.2M |
| 2026-06-25 | -36.76 | $17.94 | 111100 |
| 2026-06-24 | -37.30 | $17.93 | 207400 |
| 2026-06-23 | -33.51 | $18.00 | 266514 |
| 2026-06-22 | -42.70 | $17.83 | 487000 |
| 2026-06-18 | -11.89 | $18.40 | 1.4M |
| 2026-06-17 | -24.86 | $18.16 | 363539 |
| 2026-06-16 | -22.16 | $18.21 | 367400 |
| 2026-06-15 | -31.89 | $18.03 | 189720 |
| 2026-06-12 | -9.52 | $18.10 | 157200 |
| 2026-06-11 | -14.06 | $17.87 | 172000 |
| 2026-06-10 | -17.19 | $17.83 | 176519 |
| 2026-06-09 | -28.21 | $17.61 | 138321 |
| 2026-06-08 | -45.08 | $17.44 | 159500 |
| 2026-06-05 | -60.66 | $17.25 | 104100 |
| 2026-06-04 | -72.95 | $17.10 | 65705 |
| 2026-06-03 | -77.05 | $17.05 | 169700 |
| 2026-06-02 | -89.58 | $17.13 | 65200 |
| 2026-06-01 | -82.69 | $17.13 | 54800 |
| 2026-05-29 | -56.83 | $17.20 | 136034 |
| 2026-05-28 | -39.50 | $17.20 | 58400 |
| 2026-05-27 | -34.50 | $17.20 | 86748 |
| 2026-05-26 | -30.57 | $17.29 | 131349 |
| 2026-05-22 | -20.44 | $17.43 | 54500 |
| 2026-05-21 | -14.53 | $17.47 | 65600 |
| 2026-05-20 | -13.41 | $17.51 | 29100 |
| 2026-05-19 | -12.29 | $17.55 | 51000 |
| 2026-05-18 | -8.66 | $17.68 | 27400 |
| 2026-05-15 | -8.38 | $17.69 | 36400 |
| 2026-05-14 | -5.59 | $17.79 | 38500 |
| 2026-05-13 | -6.98 | $17.74 | 40500 |
| 2026-05-12 | -5.31 | $17.80 | 50927 |
| 2026-05-11 | -3.91 | $17.85 | 116102 |
| 2026-05-08 | -6.16 | $17.76 | 55600 |
| 2026-05-07 | -3.78 | $17.72 | 60013 |
| 2026-05-06 | -7.60 | $17.45 | 66700 |
| 2026-05-05 | -17.02 | $17.14 | 85034 |
| 2026-05-04 | -20.06 | $17.04 | 54200 |
| 2026-05-01 | -20.06 | $17.04 | 51601 |
| 2026-04-30 | -3.88 | $16.64 | 35011 |
| 2026-04-29 | -15.08 | $15.93 | 27506 |
| 2026-04-28 | -19.55 | $15.85 | 16300 |
| 2026-04-27 | -21.23 | $15.82 | 21000 |
| 2026-04-24 | -39.11 | $15.50 | 27335 |
| 2026-04-23 | -37.82 | $15.75 | 25500 |
| 2026-04-22 | -12.20 | $15.95 | 22211 |
| 2026-04-21 | -42.39 | $15.16 | 1900 |
| 2026-04-20 | -37.50 | $15.25 | 2500 |
| 2026-04-17 | -32.07 | $15.35 | 7013 |
| 2026-04-16 | -34.78 | $15.30 | 13414 |
| 2026-04-15 | -34.78 | $15.30 | 99 |
| 2026-04-14 | -34.59 | $15.30 | 1618 |
| 2026-04-13 | -34.59 | $15.30 | 800 |
| 2026-04-10 | -24.87 | $15.47 | 1100 |
| 2026-04-09 | -24.87 | $15.47 | 8600 |
| 2026-04-08 | -19.12 | $15.55 | 8713 |
| 2026-04-07 | -16.83 | $15.59 | 2444 |
| 2026-04-06 | -11.54 | $15.70 | 8311 |
| 2026-04-02 | -11.54 | $15.70 | 4600 |
| 2026-04-01 | -9.13 | $15.75 | 20300 |
| 2026-03-31 | -1.93 | $15.89 | 4230 |
| 2026-03-30 | -1.45 | $15.90 | 1100 |
| 2026-03-27 | -1.43 | $15.90 | 1320 |
| 2026-03-26 | -3.81 | $15.85 | 12600 |
| 2026-03-25 | -3.81 | $15.85 | 40200 |
| 2026-03-24 | -51.52 | $14.15 | 6015 |
| 2026-03-23 | -30.09 | $14.15 | 4125 |
| 2026-03-20 | -30.97 | $14.14 | 100 |
| 2026-03-19 | -30.97 | $14.14 | 200 |
| 2026-03-18 | -30.97 | $14.14 | 500 |
| 2026-03-17 | -30.09 | $14.15 | 1102 |
| 2026-03-16 | -7.59 | $14.09 | 4 |
| 2026-03-13 | -7.59 | $14.09 | 1700 |
| 2026-03-12 | -7.59 | $14.09 | 402 |
| 2026-03-11 | -7.59 | $14.09 | 1605 |
| 2026-03-10 | -31.65 | $13.90 | 25400 |
| 2026-03-09 | -31.65 | $13.90 | 243 |
| 2026-03-06 | -18.99 | $14.00 | 37 |
| 2026-03-05 | -18.99 | $14.00 | 9317 |
| 2026-03-04 | -17.65 | $14.00 | 5510 |
| 2026-03-03 | -19.80 | $13.95 | 600 |
| 2026-03-02 | -13.68 | $13.99 | 14500 |
| 2026-02-27 | 0.00 | $14.15 | 8000 |
| 2026-02-26 | -5.26 | $13.94 | 211 |
| 2026-02-25 | -5.26 | $13.94 | 1100 |
| 2026-02-24 | -5.26 | $13.94 | 1785 |
| 2026-02-23 | -4.39 | $13.95 | 17967 |
| 2026-02-20 | -5.26 | $13.94 | 145 |
| 2026-02-19 | 0.00 | $14.00 | 7626 |
| 2026-02-18 | 0.00 | $14.00 | 7140 |
| 2026-02-17 | 0.00 | $14.00 | 946 |
| 2026-02-13 | 0.00 | $14.00 | 109 |
| 2026-02-12 | 0.00 | $13.90 | 721 |
| 2026-02-11 | -0.96 | $13.89 | 2610 |
| 2026-02-10 | -15.96 | $13.65 | 6851 |
| 2026-02-09 | -14.89 | $13.66 | — |
| 2026-02-06 | -14.89 | $13.66 | 5372 |
| 2026-02-05 | -25.53 | $13.56 | 1260 |
| 2026-02-04 | -48.94 | $13.34 | 12176 |
| 2026-02-03 | -40.54 | $13.30 | 2399 |
| 2026-02-02 | -45.95 | $13.26 | 427 |
| 2026-01-30 | -87.84 | $12.95 | 630 |
| 2026-01-29 | -83.78 | $12.98 | 2130 |
| 2026-01-28 | -93.06 | $12.93 | 4513 |
| 2026-01-27 | -3.45 | $13.59 | 1100 |
| 2026-01-26 | -3.45 | $13.59 | 1 |
| 2026-01-23 | -3.45 | $13.59 | 424 |
| 2026-01-22 | 0.00 | $13.60 | 130 |
| 2026-01-21 | 0.00 | $13.57 | 2633 |
| 2026-01-20 | 0.00 | $13.50 | 728 |
| 2026-01-16 | 0.00 | $13.50 | 9100 |
| 2026-01-15 | -10.53 | $13.48 | 6900 |
| 2026-01-14 | -38.89 | $13.42 | 2413 |
| 2026-01-13 | -38.89 | $13.42 | 300 |
| 2026-01-12 | -38.89 | $13.42 | 26938 |
| 2026-01-09 | -50.00 | $13.40 | 1700 |
| 2026-01-08 | -50.00 | $13.40 | 14612 |
| 2026-01-07 | -66.67 | $13.37 | 1900 |
| 2026-01-06 | -55.56 | $13.39 | 3125 |
| 2026-01-05 | -50.00 | $13.40 | 5800 |
| 2026-01-02 | -76.47 | $13.36 | 600 |
| 2025-12-31 | -76.47 | $13.36 | 1714 |
| 2025-12-30 | -73.33 | $13.38 | 3900 |
| 2025-12-29 | -93.33 | $13.35 | 10514 |
| 2025-12-26 | -10.26 | $13.41 | 2935 |
| 2025-12-24 | -6.41 | $13.44 | 5137 |
| 2025-12-23 | -7.69 | $13.43 | 20620 |
| 2025-12-22 | -3.49 | $13.46 | 7700 |
| 2025-12-19 | -3.49 | $13.46 | 7700 |
| 2025-12-18 | -4.60 | $13.45 | 5603 |
| 2025-12-17 | -2.25 | $13.46 | 6147 |
| 2025-12-16 | -2.02 | $13.46 | 45000 |
| 2025-12-15 | -2.02 | $13.46 | 2221 |
| 2025-12-12 | -1.90 | $13.46 | — |
| 2025-12-11 | -1.90 | $13.46 | 3200 |
| 2025-12-10 | -2.86 | $13.45 | 50545 |
| 2025-12-09 | -2.86 | $13.45 | 47400 |
| 2025-12-08 | -2.78 | $13.45 | 403 |
| 2025-12-05 | -1.85 | $13.46 | 7550 |
| 2025-12-04 | -1.69 | $13.46 | 20805 |
| 2025-12-03 | -2.52 | $13.45 | 825 |
| 2025-12-02 | -0.82 | $13.47 | 2832 |
| 2025-12-01 | -0.75 | $13.47 | 11600 |
| 2025-11-28 | -14.29 | $12.75 | 564 |
| 2025-11-26 | -14.29 | $12.75 | 1470 |
| 2025-11-25 | -14.29 | $12.75 | — |
| 2025-11-24 | -12.82 | $12.75 | 1470 |
| 2025-11-21 | -12.82 | $12.75 | 1575 |
| 2025-11-20 | -1.28 | $12.84 | 3174 |
| 2025-11-19 | -5.45 | $12.59 | 91 |
| 2025-11-18 | -5.45 | $12.59 | 22099 |
| 2025-11-17 | -3.64 | $12.60 | 21210 |
| 2025-11-14 | -11.48 | $12.55 | 1084 |
| 2025-11-13 | -31.15 | $12.43 | 6629 |
| 2025-11-12 | 0.00 | $12.62 | 147 |
| 2025-11-11 | -30.00 | $12.43 | 3570 |
| 2025-11-10 | -13.73 | $12.45 | 32550 |
| 2025-11-07 | -13.73 | $12.45 | 3098 |
| 2025-11-06 | -13.46 | $12.45 | 4942 |
| 2025-11-05 | -11.54 | $12.46 | 11988 |
| 2025-11-04 | -17.31 | $12.43 | 40349 |
| 2025-11-03 | -5.77 | $12.49 | 1386 |
| 2025-10-31 | -3.85 | $12.50 | 2468 |
| 2025-10-30 | 0.00 | $12.52 | 4308 |
| 2025-10-29 | -2.00 | $12.37 | 420 |
| 2025-10-28 | 0.00 | $12.38 | 3080 |
| 2025-10-27 | 0.00 | $12.38 | — |
| 2025-10-24 | 0.00 | $12.38 | — |
| 2025-10-23 | 0.00 | $12.38 | 631 |
| 2025-10-22 | 0.00 | $12.36 | 735 |
| 2025-10-21 | 0.00 | $12.36 | 8215 |
| 2025-10-20 | 0.00 | $12.36 | 1051 |
| 2025-10-17 | 0.00 | $12.36 | — |
| 2025-10-16 | 0.00 | $12.36 | 658 |
| 2025-10-15 | 0.00 | $12.36 | 11 |
| 2025-10-14 | 0.00 | $12.36 | 7875 |
| 2025-10-13 | 0.00 | $12.13 | 232 |
| 2025-10-10 | -21.67 | $12.00 | 3990 |
| 2025-10-09 | -4.76 | $12.10 | 10080 |
| 2025-10-08 | 0.00 | $12.13 | 1050 |
| 2025-10-07 | -1.52 | $12.12 | 2754 |
| 2025-10-06 | -3.03 | $12.11 | 1785 |
| 2025-10-03 | -6.06 | $12.09 | 18690 |
| 2025-10-02 | -2.74 | $12.11 | — |
| 2025-10-01 | -2.41 | $12.11 | 735 |
| 2025-09-30 | -2.41 | $12.11 | — |
| 2025-09-29 | -2.41 | $12.11 | 420 |
| 2025-09-26 | -2.41 | $12.11 | 11174 |
| 2025-09-25 | -2.41 | $12.11 | 2239 |
| 2025-09-24 | 0.00 | $12.10 | 1050 |
| 2025-09-23 | 0.00 | $12.10 | 1575 |
| 2025-09-22 | 0.00 | $11.90 | 3990 |
| 2025-09-19 | 0.00 | $11.90 | 630 |
| 2025-09-18 | 0.00 | $11.86 | 1260 |
| 2025-09-17 | 0.00 | $11.86 | 1575 |
| 2025-09-16 | 0.00 | $11.56 | — |
| 2025-09-15 | 0.00 | $11.56 | 840 |
| 2025-09-12 | 0.00 | $11.55 | 735 |
| 2025-09-11 | 0.00 | $11.55 | 1050 |
| 2025-09-10 | -3.03 | $11.50 | 420 |
| 2025-09-09 | -2.47 | $11.50 | 5 |
| 2025-09-08 | -2.27 | $11.50 | — |
| 2025-09-05 | -2.08 | $11.50 | 1576 |
| 2025-09-04 | -8.82 | $11.43 | 19232 |
| 2025-09-03 | -1.96 | $11.50 | 45173 |
| 2025-09-02 | -1.94 | $11.50 | 542 |
| 2025-08-29 | -3.54 | $11.48 | 1500 |
| 2025-08-28 | -0.89 | $11.51 | 45150 |
| 2025-08-27 | 0.00 | $11.52 | 1050 |
| 2025-08-26 | 0.00 | $11.50 | 630 |
| 2025-08-25 | 0.00 | $11.43 | — |
| 2025-08-22 | 0.00 | $11.43 | 1680 |
| 2025-08-21 | -4.20 | $11.14 | 7035 |
| 2025-08-20 | -3.88 | $11.14 | 420 |
| 2025-08-19 | -3.76 | $11.14 | 1365 |
| 2025-08-18 | -16.67 | $10.96 | 4201 |
| 2025-08-15 | -13.99 | $10.99 | 7805 |
| 2025-08-14 | -13.51 | $10.99 | 11340 |
| 2025-08-13 | -10.14 | $11.04 | 3069 |
| 2025-08-12 | -2.56 | $11.15 | 1999 |
| 2025-08-11 | 0.00 | $10.70 | 48300 |
| 2025-08-08 | -2.78 | $10.64 | 21873 |
| 2025-08-07 | -0.93 | $10.66 | 5171 |
| 2025-08-06 | -2.52 | $10.64 | 1785 |
| 2025-08-05 | 0.00 | $10.67 | 5252 |
| 2025-08-04 | -6.56 | $10.56 | 68152 |
| 2025-08-01 | -20.49 | $10.39 | 11260 |
| 2025-07-31 | -0.83 | $10.61 | 40635 |
| 2025-07-30 | -0.75 | $10.61 | 15255 |
| 2025-07-29 | -1.16 | $10.09 | 1785 |
| 2025-07-28 | 0.00 | $10.10 | 8839 |
| 2025-07-25 | -5.81 | $10.05 | 11550 |
| 2025-07-24 | -4.71 | $10.05 | 14193 |
| 2025-07-23 | -10.59 | $10.00 | 25305 |
| 2025-07-22 | 0.00 | $10.00 | 33634 |
| 2025-07-21 | 0.00 | $9.83 | 63105 |
| 2025-07-18 | 0.00 | $9.76 | 25935 |
| 2025-07-17 | -7.84 | $9.71 | 45570 |
| 2025-07-16 | 0.00 | $9.71 | 49772 |
| 2025-07-15 | 0.00 | $9.71 | 10920 |
| 2025-07-14 | 0.00 | $9.71 | 10920 |
| 2025-07-11 | 0.00 | $9.71 | 25095 |
| 2025-07-10 | 0.00 | $9.71 | 7140 |
| 2025-07-09 | 0.00 | $9.56 | 19362 |
| 2025-07-08 | 0.00 | $9.52 | 1575 |
| 2025-07-07 | 0.00 | $9.48 | 3054 |
| 2025-07-03 | 0.00 | $9.47 | — |
| 2025-07-02 | 0.00 | $9.47 | 8311 |
| 2025-07-01 | -56.52 | $9.34 | 46200 |
| 2025-06-30 | -82.61 | $9.28 | 19127 |
| 2025-06-27 | -63.64 | $9.33 | 13230 |
| 2025-06-26 | -76.47 | $9.34 | 9765 |
| 2025-06-25 | -76.47 | $9.34 | 3360 |
| 2025-06-24 | -76.47 | $9.34 | 16527 |
| 2025-06-23 | -82.35 | $9.33 | — |
| 2025-06-20 | -82.35 | $9.33 | 12 |
| 2025-06-18 | -83.33 | $9.33 | — |
| 2025-06-17 | -83.33 | $9.33 | 13787 |
| 2025-06-16 | -55.56 | $9.38 | 20580 |
| 2025-06-13 | -5.56 | $9.47 | 210 |
| 2025-06-12 | -11.11 | $9.46 | — |
| 2025-06-11 | -10.53 | $9.46 | 735 |
| 2025-06-10 | -84.21 | $9.32 | 20160 |
| 2025-06-09 | -31.58 | $9.42 | — |
| 2025-06-06 | -18.75 | $9.42 | 105 |
| 2025-06-05 | -18.75 | $9.42 | — |
| 2025-06-04 | -18.75 | $9.42 | 18611 |
| 2025-06-03 | -6.25 | $9.46 | — |
| 2025-06-02 | -6.25 | $9.46 | 10096 |
| 2025-05-30 | -3.13 | $9.47 | 422 |
| 2025-05-29 | -3.13 | $9.47 | — |
| 2025-05-28 | -31.25 | $9.38 | 964 |
| 2025-05-27 | -3.13 | $9.47 | 105 |
| 2025-05-23 | -3.13 | $9.47 | — |
| 2025-05-22 | -3.13 | $9.47 | 105 |
| 2025-05-21 | -2.50 | $9.47 | 2625 |
| 2025-05-20 | 0.00 | $9.47 | 7455 |
| 2025-05-19 | -5.13 | $9.45 | 1575 |
| 2025-05-16 | -10.26 | $9.43 | 35175 |
| 2025-05-15 | -23.08 | $9.38 | 4725 |
| 2025-05-14 | -38.46 | $9.32 | 4112 |
| 2025-05-13 | -35.90 | $9.33 | 9030 |
| 2025-05-12 | -21.57 | $9.37 | 945 |
| 2025-05-09 | -19.61 | $9.38 | 58800 |
| 2025-05-08 | -19.61 | $9.38 | 8610 |
| 2025-05-07 | -38.46 | $9.29 | — |
| 2025-05-06 | -38.46 | $9.29 | — |
| 2025-05-05 | -39.62 | $9.29 | 840 |
| 2025-05-02 | -40.74 | $9.29 | 1890 |
| 2025-05-01 | -52.05 | $9.32 | — |
| 2025-04-30 | -52.05 | $9.32 | — |
| 2025-04-29 | -52.05 | $9.32 | — |
| 2025-04-28 | -52.05 | $9.32 | 6533 |
| 2025-04-25 | -52.05 | $9.32 | — |
| 2025-04-24 | -52.05 | $9.32 | 11235 |
| 2025-04-23 | -32.88 | $9.46 | 1062 |
| 2025-04-22 | -32.88 | $9.46 | 4200 |
| 2025-04-21 | -31.51 | $9.47 | — |
| 2025-04-17 | -31.51 | $9.47 | — |
| 2025-04-16 | -31.51 | $9.47 | — |
| 2025-04-15 | -31.51 | $9.47 | 1680 |
| 2025-04-14 | -37.84 | $9.43 | 13650 |
| 2025-04-11 | -56.58 | $9.38 | 12214 |
| 2025-04-10 | -52.00 | $9.42 | 7455 |
| 2025-04-09 | -51.69 | $9.49 | — |
| 2025-04-08 | -51.69 | $9.49 | 1995 |
| 2025-04-07 | -52.94 | $9.50 | — |
| 2025-04-04 | -52.94 | $9.50 | 1706 |
| 2025-04-03 | -91.94 | $9.38 | 19328 |
| 2025-04-02 | -40.98 | $9.70 | 26 |
| 2025-04-01 | -40.98 | $9.70 | 5460 |
| 2025-03-31 | -40.98 | $9.70 | 9069 |
| 2025-03-28 | -40.98 | $9.70 | — |
| 2025-03-27 | -38.46 | $9.70 | — |
| 2025-03-26 | -27.17 | $9.70 | 5 |
| 2025-03-25 | -27.17 | $9.70 | 18 |
| 2025-03-24 | -26.88 | $9.70 | — |
| 2025-03-21 | -26.88 | $9.70 | 210 |
| 2025-03-20 | -36.56 | $9.61 | 3990 |
| 2025-03-19 | -28.00 | $9.67 | 4200 |
| 2025-03-18 | -38.00 | $9.57 | 65133 |
| 2025-03-17 | -19.00 | $9.76 | 47250 |
| 2025-03-14 | -14.00 | $9.81 | 1260 |
| 2025-03-13 | -33.00 | $9.62 | 74970 |
| 2025-03-12 | -3.00 | $9.92 | 1586 |
| 2025-03-11 | -29.00 | $9.66 | 5775 |
| 2025-03-10 | -53.00 | $9.42 | 1575 |
| 2025-03-07 | -48.00 | $9.47 | — |
| 2025-03-06 | -48.00 | $9.47 | 735 |
| 2025-03-05 | -47.52 | $9.47 | 1596 |
| 2025-03-04 | -38.52 | $9.48 | 29085 |
| 2025-03-03 | -11.57 | $9.80 | 4939 |
| 2025-02-28 | -34.41 | $9.34 | 8295 |
| 2025-02-27 | -31.43 | $9.21 | 493849 |
| 2025-02-26 | 0.00 | $9.05 | 5514 |
| 2025-02-25 | 0.00 | $9.05 | 2315 |
| 2025-02-24 | -6.25 | $9.03 | 3969 |
| 2025-02-21 | -6.25 | $9.03 | 17089 |
| 2025-02-20 | -6.25 | $9.03 | 23263 |
| 2025-02-19 | -9.09 | $9.03 | 5787 |
| 2025-02-18 | -9.09 | $9.03 | 8820 |
| 2025-02-14 | -3.03 | $9.05 | 20066 |
| 2025-02-13 | -3.03 | $9.05 | 5843 |
| 2025-02-12 | -3.03 | $9.05 | — |
| 2025-02-11 | -3.03 | $9.05 | 4851 |
| 2025-02-10 | -12.12 | $9.02 | — |
| 2025-02-07 | -15.15 | $9.01 | 20617 |
| 2025-02-06 | -9.09 | $9.03 | 10253 |
| 2025-02-05 | -24.24 | $8.98 | 4079 |
| 2025-02-04 | -27.27 | $8.97 | 6804 |
| 2025-02-03 | -24.24 | $8.98 | — |
| 2025-01-31 | -24.24 | $8.98 | 5563 |
| 2025-01-30 | -43.75 | $8.99 | 3472 |
| 2025-01-29 | -43.75 | $8.99 | — |
| 2025-01-28 | -43.75 | $8.99 | 4520 |
| 2025-01-27 | -43.75 | $8.99 | 3308 |
| 2025-01-24 | -68.75 | $8.95 | 1077 |
| 2025-01-23 | -52.94 | $8.98 | — |
| 2025-01-22 | -52.94 | $8.98 | 1853 |
| 2025-01-21 | -47.06 | $8.99 | 45175 |
| 2025-01-17 | -23.53 | $9.03 | 812 |
| 2025-01-16 | -11.76 | $9.05 | — |
| 2025-01-15 | -11.76 | $9.05 | — |
| 2025-01-14 | -28.57 | $9.05 | 110 |
| 2025-01-13 | -28.57 | $9.05 | 662 |
| 2025-01-10 | -61.90 | $8.98 | 2536 |
| 2025-01-08 | -72.22 | $8.98 | — |
| 2025-01-07 | -72.22 | $8.98 | 551 |
| 2025-01-06 | -72.22 | $8.98 | 7078 |
| 2025-01-03 | -66.67 | $8.99 | 1223 |
| 2025-01-02 | -44.44 | $9.03 | 3418 |
| 2024-12-31 | -27.78 | $9.06 | 3905 |
| 2024-12-30 | -44.44 | $9.03 | — |
| 2024-12-27 | -44.44 | $9.03 | 1830 |
| 2024-12-26 | -44.44 | $9.03 | — |
| 2024-12-24 | -44.44 | $9.03 | — |
| 2024-12-23 | -44.44 | $9.03 | 1369 |
| 2024-12-20 | -47.83 | $9.05 | — |
| 2024-12-19 | -47.83 | $9.05 | 648 |
| 2024-12-18 | -52.17 | $9.04 | 7828 |
| 2024-12-17 | -39.13 | $9.07 | — |
| 2024-12-16 | -39.13 | $9.07 | 123 |
| 2024-12-13 | -21.74 | $9.11 | 23979 |
| 2024-12-12 | -39.13 | $9.07 | 275 |
| 2024-12-11 | -56.52 | $9.03 | 461 |
| 2024-12-10 | -82.61 | $8.97 | — |
| 2024-12-09 | -82.61 | $8.97 | — |
| 2024-12-06 | -89.19 | $8.97 | 1619 |
| 2024-12-05 | -91.89 | $8.96 | — |
| 2024-12-04 | -91.89 | $8.96 | 25879 |
| 2024-12-03 | -97.30 | $8.94 | 662 |
| 2024-12-02 | -97.30 | $8.94 | 7344 |
| 2024-11-29 | -71.88 | $9.07 | — |
| 2024-11-27 | -71.88 | $9.07 | 165 |
| 2024-11-26 | -63.89 | $9.07 | 15749 |
| 2024-11-25 | -63.89 | $9.07 | 6401 |
| 2024-11-22 | -63.89 | $9.07 | 45240 |
| 2024-11-21 | -63.89 | $9.07 | 3969 |
| 2024-11-20 | -63.89 | $9.07 | — |
| 2024-11-19 | -63.89 | $9.07 | 110 |
| 2024-11-18 | -63.89 | $9.07 | 6648 |
| 2024-11-15 | -63.89 | $9.07 | 6615 |
| 2024-11-14 | -66.67 | $9.07 | 27673 |
| 2024-11-13 | -66.67 | $9.07 | 41234 |
| 2024-11-12 | -66.67 | $9.07 | 20286 |
| 2024-11-11 | -56.41 | $9.11 | 1103 |
| 2024-11-08 | -56.41 | $9.11 | 17530 |
| 2024-11-07 | -56.41 | $9.11 | 21168 |
| 2024-11-06 | -56.41 | $9.11 | 107582 |
| 2024-11-05 | -45.00 | $9.16 | 3649 |
| 2024-11-04 | -60.00 | $9.10 | 6725 |
| 2024-11-01 | -12.50 | $9.29 | 221 |
| 2024-10-31 | -82.50 | $9.01 | — |
| 2024-10-30 | -82.50 | $9.01 | 4346 |
| 2024-10-29 | -92.31 | $8.98 | 1433 |
| 2024-10-28 | -88.57 | $9.03 | 1317 |
| 2024-10-25 | -100.00 | $9.03 | 42011 |
| 2024-10-24 | -46.15 | $9.25 | — |
| 2024-10-23 | -62.16 | $9.25 | — |
| 2024-10-22 | -62.16 | $9.25 | — |
| 2024-10-21 | -62.16 | $9.25 | — |
| 2024-10-18 | -62.16 | $9.25 | 5954 |
| 2024-10-17 | -61.11 | $9.30 | — |
| 2024-10-16 | -61.11 | $9.30 | — |
| 2024-10-15 | -61.11 | $9.30 | 2523 |
| 2024-10-14 | -70.97 | $9.30 | — |
| 2024-10-11 | -70.97 | $9.30 | — |
| 2024-10-10 | -70.97 | $9.30 | 243 |
| 2024-10-09 | -58.06 | $9.34 | — |
| 2024-10-08 | -58.06 | $9.34 | — |
| 2024-10-07 | -58.06 | $9.34 | — |
| 2024-10-04 | -50.00 | $9.34 | — |
| 2024-10-03 | -50.00 | $9.34 | 1957 |
| 2024-10-02 | -52.78 | $9.33 | 124 |
| 2024-10-01 | -50.00 | $9.34 | — |
| 2024-09-30 | -48.65 | $9.34 | — |
| 2024-09-27 | -48.65 | $9.34 | 16979 |
| 2024-09-26 | -10.81 | $9.48 | — |
| 2024-09-25 | -6.90 | $9.48 | 110 |
| 2024-09-24 | -6.90 | $9.48 | — |
| 2024-09-23 | -6.90 | $9.48 | 1846 |
| 2024-09-20 | 0.00 | $9.52 | — |
| 2024-09-19 | 0.00 | $9.52 | 5727 |
| 2024-09-18 | -3.64 | $9.40 | 656 |
| 2024-09-17 | -3.51 | $9.40 | 15350 |
| 2024-09-16 | -3.51 | $9.40 | 4363 |
| 2024-09-13 | 0.00 | $9.42 | 17089 |
| 2024-09-12 | -1.69 | $9.41 | 1764 |
| 2024-09-11 | 0.00 | $9.42 | 1323 |
| 2024-09-10 | -1.69 | $9.41 | — |
| 2024-09-09 | -1.61 | $9.41 | 1433 |
| 2024-09-06 | 0.00 | $9.42 | 16648 |
| 2024-09-05 | -2.99 | $9.40 | 3803 |
| 2024-09-04 | -2.74 | $9.40 | 4464 |
| 2024-09-03 | -2.74 | $9.40 | 1334 |
| 2024-08-30 | -2.74 | $9.40 | 11907 |
| 2024-08-29 | 0.00 | $9.42 | 639 |
| 2024-08-28 | 0.00 | $9.07 | 12277 |
| 2024-08-27 | -3.03 | $9.01 | — |
| 2024-08-26 | -3.03 | $9.01 | 551 |
| 2024-08-23 | 0.00 | $9.02 | 24255 |
| 2024-08-22 | -10.34 | $8.95 | 1004 |
| 2024-08-21 | -6.90 | $8.96 | 2792 |
| 2024-08-20 | 0.00 | $8.98 | 15210 |
| 2024-08-19 | 0.00 | $8.98 | 4961 |
| 2024-08-16 | -37.93 | $8.87 | 31800 |
| 2024-08-15 | -40.00 | $8.87 | 6280 |
| 2024-08-14 | -31.25 | $8.89 | 3638 |
| 2024-08-13 | -31.25 | $8.89 | 551 |
| 2024-08-12 | -27.78 | $8.89 | 9155 |
| 2024-08-09 | -12.68 | $8.96 | 3663 |
| 2024-08-08 | -9.86 | $8.98 | 28335 |
| 2024-08-07 | -23.81 | $8.85 | 882 |
| 2024-08-06 | -18.68 | $8.88 | — |
| 2024-08-05 | -18.68 | $8.88 | 964 |
| 2024-08-02 | -17.58 | $8.89 | 334 |
| 2024-08-01 | -7.69 | $8.98 | — |
| 2024-07-31 | -7.69 | $8.98 | 331 |
| 2024-07-30 | -7.69 | $8.98 | — |
| 2024-07-29 | -7.69 | $8.98 | — |
| 2024-07-26 | -7.69 | $8.98 | — |
| 2024-07-25 | -7.69 | $8.98 | — |
| 2024-07-24 | -6.25 | $8.98 | — |
| 2024-07-23 | -6.25 | $8.98 | 2494 |
| 2024-07-22 | -7.14 | $8.97 | 276 |
| 2024-07-19 | -7.14 | $8.97 | 3197 |
| 2024-07-18 | -33.93 | $8.67 | 11587 |
| 2024-07-17 | -6.25 | $8.98 | 1654 |
| 2024-07-16 | -6.25 | $8.98 | 2766 |
| 2024-07-15 | -27.68 | $8.74 | 19175 |
| 2024-07-12 | 0.00 | $8.38 | — |
| 2024-07-11 | 0.00 | $8.38 | 10915 |
| 2024-07-10 | 0.00 | $8.21 | 906 |
| 2024-07-09 | 0.00 | $8.21 | — |
| 2024-07-08 | 0.00 | $8.21 | — |
| 2024-07-05 | 0.00 | $8.21 | 1800 |
| 2024-07-03 | 0.00 | $8.21 | — |
| 2024-07-02 | 0.00 | $8.21 | — |
| 2024-07-01 | 0.00 | $8.21 | — |
| 2024-06-28 | 0.00 | $8.21 | 24007 |
| 2024-06-27 | 0.00 | $8.15 | — |
| 2024-06-26 | 0.00 | $8.15 | 38011 |
| 2024-06-25 | 0.00 | $8.15 | 12508 |
| 2024-06-24 | 0.00 | $8.15 | 20894 |
| 2024-06-21 | -13.04 | $8.13 | — |
| 2024-06-20 | -41.18 | $8.13 | — |
| 2024-06-18 | -41.18 | $8.13 | 17584 |
| 2024-06-17 | -41.18 | $8.13 | — |
| 2024-06-14 | -41.18 | $8.13 | 551 |
| 2024-06-13 | -35.29 | $8.15 | 11466 |
| 2024-06-12 | -35.29 | $8.15 | 1638 |
| 2024-06-11 | -58.82 | $8.07 | — |
| 2024-06-10 | -56.41 | $8.07 | — |
| 2024-06-07 | -56.41 | $8.07 | — |
| 2024-06-06 | -56.41 | $8.07 | 166 |
| 2024-06-05 | -92.31 | $7.93 | 34244 |
| 2024-06-04 | -48.72 | $8.10 | 7277 |
| 2024-06-03 | -35.90 | $8.15 | — |
| 2024-05-31 | -35.90 | $8.15 | 433 |
| 2024-05-30 | -53.85 | $8.08 | — |
| 2024-05-29 | -52.50 | $8.08 | — |
| 2024-05-28 | -52.50 | $8.08 | 8335 |
| 2024-05-24 | -51.22 | $8.08 | 3754 |
| 2024-05-23 | -51.22 | $8.08 | 24309 |
| 2024-05-22 | -43.90 | $8.11 | 28286 |
| 2024-05-21 | -47.73 | $8.08 | 23712 |
| 2024-05-20 | -44.68 | $8.08 | 5177 |
| 2024-05-17 | -23.40 | $8.18 | 21609 |
| 2024-05-16 | -14.29 | $8.22 | — |
| 2024-05-15 | -14.29 | $8.22 | 9595 |
| 2024-05-14 | -38.78 | $8.10 | — |
| 2024-05-13 | -38.78 | $8.10 | 20834 |
| 2024-05-10 | -25.00 | $8.10 | — |
| 2024-05-09 | -25.00 | $8.10 | — |
| 2024-05-08 | -25.00 | $8.10 | — |
| 2024-05-07 | -22.73 | $8.10 | — |
| 2024-05-06 | -24.44 | $8.10 | 14367 |
| 2024-05-03 | -4.44 | $8.19 | 12718 |
| 2024-05-02 | -13.33 | $8.15 | 7310 |
| 2024-05-01 | -13.33 | $8.15 | 5824 |
| 2024-04-30 | -24.44 | $8.10 | — |
| 2024-04-29 | -24.44 | $8.10 | 1323 |
| 2024-04-26 | -12.50 | $8.10 | 3083 |
| 2024-04-25 | -12.50 | $8.10 | 877 |
| 2024-04-24 | -24.47 | $7.98 | 8676 |
| 2024-04-23 | -12.77 | $8.09 | 1094 |
| 2024-04-22 | -10.64 | $8.11 | — |
| 2024-04-19 | -10.64 | $8.11 | 2840 |
| 2024-04-18 | -9.57 | $8.12 | — |
| 2024-04-17 | -9.57 | $8.12 | 1111 |
| 2024-04-16 | -8.51 | $8.13 | 662 |
| 2024-04-15 | -4.26 | $8.17 | 7387 |
| 2024-04-12 | -7.45 | $8.14 | 2867 |
| 2024-04-11 | -6.38 | $8.15 | 802 |
| 2024-04-10 | -4.26 | $8.17 | 11473 |
| 2024-04-09 | 0.00 | $8.21 | 8706 |
| 2024-04-08 | -10.64 | $8.11 | — |
| 2024-04-05 | -10.64 | $8.11 | — |
| 2024-04-04 | -10.64 | $8.11 | 11319 |
| 2024-04-03 | -10.64 | $8.11 | — |
| 2024-04-02 | -10.64 | $8.11 | 5289 |
| 2024-04-01 | -2.11 | $8.19 | 13770 |
| 2024-03-28 | -1.05 | $8.20 | 10768 |
| 2024-03-27 | -0.88 | $8.20 | 5550 |
| 2024-03-26 | 0.00 | $8.21 | 3620 |
| 2024-03-25 | 0.00 | $8.21 | — |
| 2024-03-22 | 0.00 | $8.21 | 4079 |
| 2024-03-21 | 0.00 | $8.16 | 7950 |
| 2024-03-20 | -25.68 | $7.62 | 12782 |
| 2024-03-19 | -25.68 | $7.62 | 1811 |
| 2024-03-18 | -27.03 | $7.61 | 1196 |
| 2024-03-15 | -25.68 | $7.62 | — |
| 2024-03-14 | -25.68 | $7.62 | 51840 |
| 2024-03-13 | -29.73 | $7.59 | — |
| 2024-03-12 | -29.73 | $7.59 | 2144 |
| 2024-03-11 | -18.92 | $7.67 | 1731 |
| 2024-03-08 | -13.51 | $7.71 | 4781 |
| 2024-03-07 | -13.51 | $7.71 | 2547 |
| 2024-03-06 | -25.68 | $7.62 | — |
| 2024-03-05 | -25.68 | $7.62 | 15558 |
| 2024-03-04 | -35.14 | $7.55 | 36345 |
| 2024-03-01 | -32.43 | $7.57 | — |
| 2024-02-29 | -32.43 | $7.57 | 54472 |
| 2024-02-28 | -48.98 | $7.57 | 24932 |
| 2024-02-27 | -41.67 | $7.50 | 3711 |
| 2024-02-26 | -41.67 | $7.50 | 7484 |
| 2024-02-23 | -41.67 | $7.50 | — |
| 2024-02-22 | -41.67 | $7.50 | 1997 |
| 2024-02-21 | -41.67 | $7.50 | 2604 |
| 2024-02-20 | -41.67 | $7.50 | — |
| 2024-02-16 | -41.67 | $7.50 | 2662 |
| 2024-02-15 | -37.50 | $7.51 | — |
| 2024-02-14 | -37.50 | $7.51 | — |
| 2024-02-13 | -34.62 | $7.51 | — |
| 2024-02-12 | -34.62 | $7.51 | 14384 |
| 2024-02-09 | -38.46 | $7.50 | 5964 |
| 2024-02-08 | -65.38 | $7.43 | 5063 |
| 2024-02-07 | -65.38 | $7.43 | 2655 |
| 2024-02-06 | -41.67 | $7.55 | 2470 |
| 2024-02-05 | -50.00 | $7.52 | — |
| 2024-02-02 | -50.00 | $7.52 | 3042 |
| 2024-02-01 | -38.89 | $7.56 | — |
| 2024-01-31 | -38.89 | $7.56 | 231 |
| 2024-01-30 | -75.00 | $7.43 | 49001 |
| 2024-01-29 | -61.11 | $7.48 | 5849 |
| 2024-01-26 | -63.16 | $7.48 | 45520 |
| 2024-01-25 | -69.05 | $7.47 | 5094 |
| 2024-01-24 | -66.67 | $7.48 | 742 |
| 2024-01-23 | -78.57 | $7.43 | 31151 |
| 2024-01-22 | -71.43 | $7.46 | 16116 |
| 2024-01-19 | -64.29 | $7.49 | — |
| 2024-01-18 | -65.12 | $7.49 | — |
| 2024-01-17 | -65.12 | $7.49 | 107907 |
| 2024-01-16 | -60.47 | $7.51 | — |
| 2024-01-12 | -49.06 | $7.51 | 35489 |
| 2024-01-11 | -41.51 | $7.55 | 17406 |
| 2024-01-10 | -33.33 | $7.51 | 34521 |
| 2024-01-09 | -8.97 | $7.70 | 3878 |
| 2024-01-08 | -15.38 | $7.65 | — |
| 2024-01-05 | -15.38 | $7.65 | — |
| 2024-01-04 | -15.38 | $7.65 | 12362 |
| 2024-01-03 | -12.20 | $7.67 | 4167 |
| 2024-01-02 | -10.98 | $7.68 | 3396 |
| 2023-12-29 | -8.43 | $7.70 | 11692 |
| 2023-12-28 | -9.41 | $7.69 | 13518 |
| 2023-12-27 | -6.98 | $7.71 | 2366 |
| 2023-12-26 | -1.16 | $7.76 | — |
| 2023-12-22 | -1.16 | $7.76 | — |
| 2023-12-21 | -1.16 | $7.76 | 12566 |
| 2023-12-20 | -1.16 | $7.76 | 116 |
| 2023-12-19 | -9.30 | $7.69 | 3310 |
| 2023-12-18 | 0.00 | $7.77 | — |
| 2023-12-15 | 0.00 | $7.77 | 3716 |
| 2023-12-14 | 0.00 | $7.65 | 22220 |
| 2023-12-13 | -28.26 | $7.24 | — |
| 2023-12-12 | -38.89 | $7.24 | 2546 |
| 2023-12-11 | -40.74 | $7.23 | 299 |
| 2023-12-08 | -37.04 | $7.25 | 2083 |
| 2023-12-07 | -47.69 | $7.25 | 116 |
| 2023-12-06 | -67.69 | $7.12 | — |
| 2023-12-05 | -67.69 | $7.12 | 38317 |
| 2023-12-04 | -83.08 | $7.02 | 557 |
| 2023-12-01 | -84.62 | $7.01 | 10303 |
| 2023-11-30 | -87.69 | $6.99 | 376 |
| 2023-11-29 | -100.00 | $6.91 | 46009 |
| 2023-11-28 | -87.21 | $7.02 | 15164 |
| 2023-11-27 | -86.67 | $7.12 | 23268 |
| 2023-11-24 | -84.72 | $7.16 | — |
| 2023-11-22 | -86.25 | $7.16 | — |
| 2023-11-21 | -86.25 | $7.16 | 12741 |
| 2023-11-20 | -72.53 | $7.30 | — |
| 2023-11-17 | -72.53 | $7.30 | — |
| 2023-11-16 | -72.53 | $7.30 | 867 |
| 2023-11-15 | -72.53 | $7.30 | 22174 |
| 2023-11-14 | -56.04 | $7.45 | 17659 |
| 2023-11-13 | -64.58 | $7.39 | 1157 |
| 2023-11-10 | -59.38 | $7.44 | 23579 |
| 2023-11-09 | -54.46 | $7.56 | 9339 |
| 2023-11-08 | -65.09 | $7.47 | 24757 |
| 2023-11-07 | -80.52 | $7.54 | 1235 |
| 2023-11-06 | -80.52 | $7.54 | 521 |
| 2023-11-03 | -82.05 | $7.53 | — |
| 2023-11-02 | -82.28 | $7.53 | 9029 |
| 2023-11-01 | -82.19 | $7.59 | 48041 |
| 2023-10-31 | -58.90 | $7.76 | 48194 |
| 2023-10-30 | -58.11 | $7.77 | 26783 |
| 2023-10-27 | -59.46 | $7.76 | 28154 |
| 2023-10-26 | -51.35 | $7.82 | 62147 |
| 2023-10-25 | -48.00 | $7.85 | 26857 |
| 2023-10-24 | -48.72 | $7.86 | 64347 |
| 2023-10-23 | -56.41 | $7.80 | 38664 |
| 2023-10-20 | -46.15 | $7.88 | 10625 |
| 2023-10-19 | -53.85 | $7.90 | — |
| 2023-10-18 | -53.85 | $7.90 | 4863 |
| 2023-10-17 | -36.92 | $8.01 | — |
| 2023-10-16 | -36.92 | $8.01 | 231 |
| 2023-10-13 | -27.69 | $8.07 | 4859 |
| 2023-10-12 | -13.85 | $8.16 | — |
| 2023-10-11 | -18.84 | $8.16 | — |
| 2023-10-10 | -18.84 | $8.16 | 890 |
| 2023-10-09 | -18.57 | $8.17 | 125 |
| 2023-10-06 | -18.57 | $8.17 | 1065 |
| 2023-10-05 | -19.18 | $8.19 | — |
| 2023-10-04 | -19.18 | $8.19 | 8564 |
| 2023-10-03 | -17.81 | $8.20 | 11782 |
| 2023-10-02 | -17.81 | $8.20 | — |
| 2023-09-29 | -17.81 | $8.20 | 347 |
| 2023-09-28 | -16.44 | $8.21 | — |
| 2023-09-27 | -16.44 | $8.21 | 7496 |
| 2023-09-26 | -17.31 | $8.24 | 954 |
| 2023-09-25 | -17.31 | $8.24 | 4862 |
| 2023-09-22 | -25.00 | $8.25 | — |
| 2023-09-21 | -25.00 | $8.25 | — |
| 2023-09-20 | -25.00 | $8.25 | — |
| 2023-09-19 | -25.00 | $8.25 | — |
| 2023-09-18 | -25.00 | $8.25 | — |
| 2023-09-15 | -25.00 | $8.25 | 14439 |
| 2023-09-14 | -12.50 | $8.29 | — |
| 2023-09-13 | -12.50 | $8.29 | — |
| 2023-09-12 | -12.50 | $8.29 | 19118 |
| 2023-09-11 | -11.46 | $8.30 | 28269 |
| 2023-09-08 | -8.33 | $8.33 | — |
| 2023-09-07 | -8.33 | $8.33 | — |
| 2023-09-06 | -8.33 | $8.33 | — |
| 2023-09-05 | -8.33 | $8.33 | — |
| 2023-09-01 | -7.84 | $8.33 | — |
| 2023-08-31 | -7.84 | $8.33 | — |
| 2023-08-30 | -7.84 | $8.33 | 14892 |
| 2023-08-29 | -7.84 | $8.33 | — |
| 2023-08-28 | -7.84 | $8.33 | 12032 |
| 2023-08-25 | 0.00 | $8.41 | 31246 |
| 2023-08-24 | -17.82 | $8.12 | — |
| 2023-08-23 | -16.51 | $8.12 | — |
| 2023-08-22 | -16.51 | $8.12 | — |
| 2023-08-21 | -15.00 | $8.12 | — |
| 2023-08-18 | -12.59 | $8.12 | 6020 |
| 2023-08-17 | -7.69 | $8.16 | 33609 |
| 2023-08-16 | -9.89 | $8.12 | 6802 |
| 2023-08-15 | -6.73 | $8.16 | — |
| 2023-08-14 | -6.73 | $8.16 | — |
| 2023-08-11 | -6.73 | $8.16 | — |
| 2023-08-10 | -6.45 | $8.16 | 6405 |
| 2023-08-09 | -4.52 | $8.20 | — |
| 2023-08-08 | -4.52 | $8.20 | 8293 |
| 2023-08-07 | -14.48 | $7.98 | 17014 |
| 2023-08-04 | 0.00 | $7.98 | 1504 |
| 2023-08-03 | 0.00 | $7.98 | — |
| 2023-08-02 | 0.00 | $7.98 | — |
| 2023-08-01 | 0.00 | $7.98 | 116 |
| 2023-07-31 | 0.00 | $7.94 | 1983 |
| 2023-07-28 | 0.00 | $7.69 | 4556 |
| 2023-07-27 | -0.74 | $7.29 | 11705 |
| 2023-07-26 | -1.47 | $7.28 | — |
| 2023-07-25 | -1.47 | $7.28 | 4200 |
| 2023-07-24 | -0.86 | $7.09 | 17382 |
| 2023-07-21 | -44.74 | $6.57 | 109721 |
| 2023-07-20 | 0.00 | $6.87 | 347 |
| 2023-07-19 | -67.71 | $6.22 | 637 |
| 2023-07-18 | 0.00 | $6.87 | 12351 |
| 2023-07-17 | 0.00 | $6.55 | — |
| 2023-07-14 | 0.00 | $6.55 | 2431 |
| 2023-07-13 | 0.00 | $6.55 | 2546 |
| 2023-07-12 | 0.00 | $6.50 | 3820 |
| 2023-07-11 | 0.00 | $6.35 | 810 |
| 2023-07-10 | 0.00 | $6.27 | — |
| 2023-07-07 | 0.00 | $6.27 | 21753 |
| 2023-07-06 | -76.36 | $6.04 | 109073 |
| 2023-07-05 | -74.55 | $6.05 | 4159 |
| 2023-07-03 | -73.21 | $6.05 | 85601 |
| 2023-06-30 | -73.21 | $6.05 | 1190 |
| 2023-06-29 | -73.21 | $6.05 | — |
| 2023-06-28 | -73.21 | $6.05 | — |
| 2023-06-27 | -73.21 | $6.05 | 18878 |
| 2023-06-26 | -73.21 | $6.05 | — |
| 2023-06-23 | -73.21 | $6.05 | 3717 |
| 2023-06-22 | -82.14 | $6.00 | 810 |
| 2023-06-21 | -80.70 | $6.00 | 35686 |
| 2023-06-20 | -75.44 | $6.03 | 579 |
| 2023-06-16 | -71.93 | $6.05 | 116 |
| 2023-06-15 | -71.93 | $6.05 | — |
| 2023-06-14 | -58.57 | $6.05 | 5788 |
| 2023-06-13 | -52.86 | $6.09 | — |
| 2023-06-12 | -52.86 | $6.09 | 1281 |
| 2023-06-09 | -47.14 | $6.13 | 507 |
| 2023-06-08 | -57.14 | $6.06 | 4631 |
| 2023-06-07 | -58.57 | $6.05 | 39444 |
| 2023-06-06 | -57.35 | $6.05 | 47585 |
| 2023-06-05 | -57.53 | $6.02 | 4275 |
| 2023-06-02 | -57.53 | $6.02 | — |
| 2023-06-01 | -57.53 | $6.02 | 302 |
| 2023-05-31 | -57.53 | $6.02 | 1273 |
| 2023-05-30 | -54.79 | $6.04 | 1274 |
| 2023-05-26 | -54.79 | $6.04 | — |
| 2023-05-25 | -54.79 | $6.04 | — |
| 2023-05-24 | -54.79 | $6.04 | — |
| 2023-05-23 | -54.79 | $6.04 | 6235 |
| 2023-05-22 | -60.27 | $6.00 | 116 |
| 2023-05-19 | -47.95 | $6.09 | 37002 |
| 2023-05-18 | 0.00 | $6.44 | 277 |
| 2023-05-17 | -45.76 | $6.03 | 24838 |
| 2023-05-16 | -44.07 | $6.04 | — |
| 2023-05-15 | -44.07 | $6.04 | 1273 |
| 2023-05-12 | -57.63 | $5.96 | — |
| 2023-05-11 | -57.63 | $5.96 | 3820 |
| 2023-05-10 | -44.07 | $6.04 | 3836 |
| 2023-05-09 | -86.44 | $5.79 | 7838 |
| 2023-05-08 | -90.91 | $5.78 | 16435 |
| 2023-05-05 | -72.97 | $5.96 | 8898 |
| 2023-05-04 | -64.86 | $6.02 | 11944 |
| 2023-05-03 | -96.30 | $5.98 | 2324 |
| 2023-05-02 | -77.97 | $6.09 | 2431 |
| 2023-05-01 | -73.44 | $6.13 | 4065 |
| 2023-04-28 | -79.69 | $6.09 | 55515 |
| 2023-04-27 | -80.00 | $6.16 | 27293 |
| 2023-04-26 | -90.91 | $6.10 | 11113 |
| 2023-04-25 | -76.36 | $6.18 | 6134 |
| 2023-04-24 | -76.36 | $6.18 | 919 |
| 2023-04-21 | -78.33 | $6.18 | 342 |
| 2023-04-20 | -81.54 | $6.17 | 6383 |
| 2023-04-19 | -85.71 | $6.18 | 295 |
| 2023-04-18 | -88.10 | $6.16 | 823 |
| 2023-04-17 | -75.00 | $6.27 | 704 |
| 2023-04-14 | -75.29 | $6.27 | 3138 |
| 2023-04-13 | -80.25 | $6.26 | 21389 |
| 2023-04-12 | -79.01 | $6.27 | 4639 |
| 2023-04-11 | -79.01 | $6.27 | 4789 |
| 2023-04-10 | -51.22 | $6.50 | 694 |
| 2023-04-06 | -63.64 | $6.50 | 1099 |
| 2023-04-05 | -68.33 | $6.48 | — |
| 2023-04-04 | -69.35 | $6.48 | 1927 |
| 2023-04-03 | -91.23 | $6.30 | 40919 |
| 2023-03-31 | -87.83 | $6.38 | 9990 |
| 2023-03-30 | -77.39 | $6.50 | 26340 |
| 2023-03-29 | -77.39 | $6.50 | 4476 |
| 2023-03-28 | -79.13 | $6.48 | 6705 |
| 2023-03-27 | -91.35 | $6.48 | — |
| 2023-03-24 | -91.35 | $6.48 | 1775 |
| 2023-03-23 | -86.32 | $6.61 | 14507 |
| 2023-03-22 | -76.84 | $6.70 | 15433 |
| 2023-03-21 | -82.11 | $6.65 | 3441 |
| 2023-03-20 | -91.58 | $6.56 | 7478 |
| 2023-03-17 | -69.47 | $6.77 | 26509 |
| 2023-03-16 | -54.74 | $6.91 | 3303 |
| 2023-03-15 | -58.95 | $6.87 | 521 |
| 2023-03-14 | -54.74 | $6.91 | 12711 |
| 2023-03-13 | -55.79 | $6.90 | 5208 |
| 2023-03-10 | -45.10 | $7.20 | 402 |
| 2023-03-09 | -45.10 | $7.20 | 8531 |
| 2023-03-08 | -27.27 | $7.34 | — |
| 2023-03-07 | -20.45 | $7.34 | 1139 |
| 2023-03-06 | -9.09 | $7.39 | 1492 |
| 2023-03-03 | -17.31 | $7.34 | 540 |
| 2023-03-02 | -7.69 | $7.39 | — |
| 2023-03-01 | -5.63 | $7.39 | 3009 |
| 2023-02-28 | 0.00 | $7.43 | 549 |
| 2023-02-27 | 0.00 | $7.43 | 59235 |
| 2023-02-24 | -5.56 | $7.32 | 52372 |
| 2023-02-23 | 0.00 | $7.36 | 1050 |
| 2023-02-22 | -16.22 | $7.24 | 74127 |
| 2023-02-21 | -5.13 | $7.32 | 495 |
| 2023-02-17 | -7.69 | $7.30 | 3493 |
| 2023-02-16 | 0.00 | $7.32 | 1945 |
| 2023-02-15 | -2.56 | $7.30 | 5710 |
| 2023-02-14 | 0.00 | $7.32 | 2431 |
| 2023-02-13 | -5.13 | $7.28 | 14221 |
| 2023-02-10 | 0.00 | $7.28 | — |
| 2023-02-09 | 0.00 | $7.28 | 5332 |
| 2023-02-08 | 0.00 | $7.16 | — |
| 2023-02-07 | 0.00 | $7.16 | 5226 |
| 2023-02-06 | -27.42 | $6.99 | 16288 |
| 2023-02-03 | -16.67 | $6.99 | 9810 |
| 2023-02-02 | 0.00 | $6.95 | — |
| 2023-02-01 | 0.00 | $6.95 | 4867 |
| 2023-01-31 | -19.44 | $6.83 | — |
| 2023-01-30 | -19.44 | $6.83 | 3281 |
| 2023-01-27 | -55.56 | $6.70 | 3652 |
| 2023-01-26 | -75.00 | $6.63 | 1151 |
| 2023-01-25 | -66.67 | $6.66 | 729 |
| 2023-01-24 | -55.56 | $6.70 | 4075 |
| 2023-01-23 | -63.89 | $6.67 | — |
| 2023-01-20 | -63.89 | $6.67 | — |
| 2023-01-19 | -63.89 | $6.67 | 729 |
| 2023-01-18 | -63.89 | $6.67 | — |
| 2023-01-17 | -63.89 | $6.67 | 972 |
| 2023-01-13 | -92.00 | $6.67 | 2099 |
| 2023-01-12 | -96.00 | $6.66 | 1215 |
| 2023-01-11 | -100.00 | $6.65 | — |
| 2023-01-10 | -100.00 | $6.65 | — |
| 2023-01-09 | -100.00 | $6.65 | — |
| 2023-01-06 | -100.00 | $6.65 | 1258 |
| 2023-01-05 | -13.04 | $6.87 | 1458 |
| 2023-01-04 | -100.00 | $6.67 | — |
| 2023-01-03 | -100.00 | $6.67 | — |
| 2022-12-30 | -100.00 | $6.67 | 610 |
| 2022-12-29 | -4.17 | $6.90 | 5191 |
| 2022-12-28 | -4.17 | $6.90 | — |
| 2022-12-27 | -4.17 | $6.90 | — |
| 2022-12-23 | -4.17 | $6.90 | 266 |
| 2022-12-22 | -16.67 | $6.87 | 1411 |
| 2022-12-21 | -12.12 | $6.87 | — |
| 2022-12-20 | -12.12 | $6.87 | 1337 |
| 2022-12-19 | -10.81 | $6.87 | 279 |
| 2022-12-16 | -10.81 | $6.87 | 7778 |
| 2022-12-15 | -45.95 | $6.74 | 10331 |
| 2022-12-14 | -43.24 | $6.75 | 1180 |
| 2022-12-13 | -21.62 | $6.83 | 44098 |
| 2022-12-12 | -21.62 | $6.83 | — |
| 2022-12-09 | -13.79 | $6.83 | 8247 |
| 2022-12-08 | -5.13 | $6.87 | 10902 |
| 2022-12-07 | -10.26 | $6.83 | 1945 |
| 2022-12-06 | -15.38 | $6.79 | 84336 |
| 2022-12-05 | -14.10 | $6.80 | 10184 |
| 2022-12-02 | 0.00 | $6.91 | — |
| 2022-12-01 | 0.00 | $6.91 | 123 |
| 2022-11-30 | 0.00 | $6.87 | 14810 |
| 2022-11-29 | 0.00 | $6.83 | 1337 |
| 2022-11-28 | -9.59 | $6.76 | 2847 |
| 2022-11-25 | 0.00 | $6.79 | — |
| 2022-11-23 | 0.00 | $6.79 | 413 |
| 2022-11-22 | 0.00 | $6.79 | 364 |
| 2022-11-21 | 0.00 | $6.79 | 1914 |
| 2022-11-18 | 0.00 | $6.74 | 1215 |
| 2022-11-17 | -1.28 | $6.73 | 15467 |
| 2022-11-16 | 0.00 | $6.73 | 729 |
| 2022-11-15 | 0.00 | $6.67 | 1991 |
| 2022-11-14 | 0.00 | $6.58 | 62659 |
| 2022-11-11 | -6.90 | $6.50 | 3764 |
| 2022-11-10 | -43.10 | $6.29 | 35799 |
| 2022-11-09 | -50.00 | $6.25 | — |
| 2022-11-08 | -50.00 | $6.25 | 9967 |
| 2022-11-07 | -43.10 | $6.29 | 19392 |
| 2022-11-04 | -46.77 | $6.29 | 7166 |
| 2022-11-03 | -57.75 | $6.26 | 2553 |
| 2022-11-02 | -61.11 | $6.24 | 1215 |
| 2022-11-01 | -60.53 | $6.26 | 9116 |
| 2022-10-31 | -46.99 | $6.40 | 11525 |
| 2022-10-28 | -49.49 | $6.46 | 1835 |
| 2022-10-27 | -55.56 | $6.40 | 182 |
| 2022-10-26 | -58.59 | $6.37 | 121 |
| 2022-10-25 | -62.86 | $6.35 | 26007 |
| 2022-10-24 | -69.64 | $6.30 | 2065 |
| 2022-10-21 | -68.64 | $6.33 | 19033 |
| 2022-10-20 | -100.00 | $6.33 | 4023 |
| 2022-10-19 | -75.58 | $6.54 | 1142 |
| 2022-10-18 | -95.06 | $6.42 | 1309 |
| 2022-10-17 | -90.24 | $6.46 | — |
| 2022-10-14 | -90.24 | $6.46 | 2126 |
| 2022-10-13 | -85.37 | $6.50 | 486 |
| 2022-10-12 | -85.88 | $6.50 | 17310 |
| 2022-10-11 | -94.59 | $6.54 | — |
| 2022-10-10 | -94.87 | $6.54 | 1870 |
| 2022-10-07 | -89.74 | $6.58 | 4044 |
| 2022-10-06 | -88.41 | $6.67 | 2431 |
| 2022-10-05 | -81.16 | $6.72 | 1320 |
| 2022-10-04 | -71.01 | $6.79 | 1232 |
| 2022-10-03 | -47.83 | $6.95 | — |
| 2022-09-30 | -47.83 | $6.95 | 1610 |
| 2022-09-29 | -75.51 | $6.91 | 364 |
| 2022-09-28 | -100.00 | $6.99 | 729 |
| 2022-09-27 | -100.00 | $7.04 | 376 |
| 2022-09-26 | -100.00 | $7.11 | 1458 |
| 2022-09-23 | -100.00 | $7.16 | 121 |
| 2022-09-22 | -100.00 | $7.19 | — |
| 2022-09-21 | -100.00 | $7.19 | 6077 |
| 2022-09-20 | -100.00 | $7.19 | 4416 |
| 2022-09-19 | -100.00 | $7.20 | 1903 |
| 2022-09-16 | -100.00 | $7.20 | 1215 |
| 2022-09-15 | -85.00 | $7.23 | — |
| 2022-09-14 | -85.00 | $7.23 | 1215 |
| 2022-09-13 | -60.00 | $7.28 | 2431 |
| 2022-09-12 | -100.00 | $7.20 | 607 |
| 2022-09-09 | -100.00 | $7.20 | — |
| 2022-09-08 | -100.00 | $7.20 | — |
| 2022-09-07 | -100.00 | $7.20 | 3373 |
| 2022-09-06 | -100.00 | $7.20 | 1999 |
| 2022-09-02 | -72.41 | $7.28 | — |
| 2022-09-01 | -73.33 | $7.28 | 121 |
| 2022-08-31 | -100.00 | $7.20 | 1640 |
| 2022-08-30 | -100.00 | $7.20 | 911 |
| 2022-08-29 | -100.00 | $7.24 | 4390 |
| 2022-08-26 | -100.00 | $7.28 | — |
| 2022-08-25 | -100.00 | $7.28 | 3849 |
| 2022-08-24 | -70.83 | $7.35 | — |
| 2022-08-23 | -70.83 | $7.35 | 1093 |
| 2022-08-22 | -50.00 | $7.40 | 3026 |
| 2022-08-19 | -66.67 | $7.36 | — |
| 2022-08-18 | -66.67 | $7.36 | 274 |
| 2022-08-17 | -50.00 | $7.40 | — |
| 2022-08-16 | -50.00 | $7.40 | 376 |
| 2022-08-15 | -41.67 | $7.42 | 911 |
| 2022-08-12 | -29.17 | $7.45 | — |
| 2022-08-11 | -45.16 | $7.45 | — |
| 2022-08-10 | -45.16 | $7.45 | 3903 |
| 2022-08-09 | -52.63 | $7.49 | — |
| 2022-08-08 | -55.00 | $7.49 | 121 |
| 2022-08-05 | -50.00 | $7.50 | 851 |
| 2022-08-04 | -50.00 | $7.50 | 9269 |
| 2022-08-03 | -90.00 | $7.42 | 2612 |
| 2022-08-02 | -55.00 | $7.49 | — |
| 2022-08-01 | -55.00 | $7.49 | — |
| 2022-07-29 | -55.00 | $7.49 | 881 |
| 2022-07-28 | -55.00 | $7.49 | 4171 |
| 2022-07-27 | -39.29 | $7.49 | 243 |
| 2022-07-26 | -39.29 | $7.49 | 2483 |
| 2022-07-25 | -39.29 | $7.49 | 742 |
| 2022-07-22 | -28.57 | $7.52 | 1342 |
| 2022-07-21 | -28.57 | $7.52 | — |
| 2022-07-20 | -28.57 | $7.52 | — |
| 2022-07-19 | -39.39 | $7.52 | — |
| 2022-07-18 | -39.39 | $7.52 | 1818 |
| 2022-07-15 | -18.18 | $7.59 | 1324 |
| 2022-07-14 | -18.18 | $7.59 | — |
| 2022-07-13 | -22.73 | $7.59 | 851 |
| 2022-07-12 | -24.49 | $7.60 | — |
| 2022-07-11 | -30.19 | $7.60 | — |
| 2022-07-08 | -35.09 | $7.60 | — |
| 2022-07-07 | -35.09 | $7.60 | — |
| 2022-07-06 | -37.29 | $7.60 | — |
| 2022-07-05 | -42.19 | $7.60 | — |
| 2022-07-01 | -42.19 | $7.60 | — |
| 2022-06-30 | -42.19 | $7.60 | 1328 |
| 2022-06-29 | -42.19 | $7.60 | 2733 |
| 2022-06-28 | -42.19 | $7.60 | — |
| 2022-06-27 | -42.19 | $7.60 | — |
| 2022-06-24 | -42.19 | $7.60 | — |
| 2022-06-23 | -42.19 | $7.60 | — |
| 2022-06-22 | -42.19 | $7.60 | 729 |
| 2022-06-21 | -34.38 | $7.65 | — |
| 2022-06-17 | -34.38 | $7.65 | — |
| 2022-06-16 | -34.38 | $7.65 | — |
| 2022-06-15 | -34.38 | $7.65 | — |
| 2022-06-14 | -34.38 | $7.65 | 52692 |
| 2022-06-13 | -23.44 | $7.72 | 6217 |
| 2022-06-10 | -23.40 | $7.76 | 6198 |
| 2022-06-09 | -14.89 | $7.80 | — |
| 2022-06-08 | -12.28 | $7.80 | — |
| 2022-06-07 | -12.28 | $7.80 | 3050 |
| 2022-06-06 | 0.00 | $7.87 | — |
| 2022-06-03 | 0.00 | $7.87 | 151 |
| 2022-06-02 | -15.38 | $7.74 | 4053 |
| 2022-06-01 | -17.31 | $7.73 | — |
| 2022-05-31 | -17.31 | $7.73 | 15351 |
| 2022-05-27 | -15.38 | $7.74 | 121 |
| 2022-05-26 | -15.38 | $7.74 | — |
| 2022-05-25 | -15.38 | $7.74 | 576 |
| 2022-05-24 | -23.53 | $7.82 | — |
| 2022-05-23 | -41.57 | $7.82 | 4984 |
| 2022-05-20 | -41.57 | $7.82 | — |
| 2022-05-19 | -41.57 | $7.82 | 486 |
| 2022-05-18 | -41.57 | $7.82 | 121 |
| 2022-05-17 | -83.87 | $7.45 | 3069 |
| 2022-05-16 | -89.25 | $7.40 | 1582 |
| 2022-05-13 | -89.25 | $7.40 | 38576 |
| 2022-05-12 | -89.25 | $7.40 | 243 |
| 2022-05-11 | -89.25 | $7.40 | 9202 |
| 2022-05-10 | -100.00 | $7.40 | 4132 |
| 2022-05-09 | -87.32 | $7.61 | 1159 |
| 2022-05-06 | -78.95 | $7.82 | — |
| 2022-05-05 | -79.66 | $7.82 | — |
| 2022-05-04 | -80.00 | $7.82 | 7046 |
| 2022-05-03 | -80.65 | $7.82 | — |
| 2022-05-02 | -83.33 | $7.82 | 914 |
| 2022-04-29 | -100.00 | $7.82 | 152 |
| 2022-04-28 | -100.00 | $7.82 | — |
| 2022-04-27 | -100.00 | $7.82 | 3191 |
| 2022-04-26 | -38.33 | $8.19 | — |
| 2022-04-25 | -39.34 | $8.19 | — |
| 2022-04-22 | -39.34 | $8.19 | 3923 |
| 2022-04-21 | -80.33 | $7.94 | 10298 |
| 2022-04-20 | -100.00 | $7.89 | 15357 |
| 2022-04-19 | -60.98 | $8.23 | 452 |
| 2022-04-18 | -60.98 | $8.23 | 24548 |
| 2022-04-14 | -100.00 | $8.14 | — |
| 2022-04-13 | -100.00 | $8.14 | — |
| 2022-04-12 | -100.00 | $8.14 | — |
| 2022-04-11 | -100.00 | $8.14 | 2955 |
| 2022-04-08 | -100.00 | $8.14 | 9097 |
| 2022-04-07 | -100.00 | $8.27 | 4250 |
| 2022-04-06 | -100.00 | $8.30 | 972 |
| 2022-04-05 | -96.00 | $8.32 | 357 |
| 2022-04-04 | -96.00 | $8.32 | 980 |
| 2022-04-01 | -82.00 | $8.39 | — |
| 2022-03-31 | -82.00 | $8.39 | 121 |
| 2022-03-30 | -100.00 | $8.30 | 160 |
| 2022-03-29 | -83.67 | $8.39 | 2586 |
| 2022-03-28 | -77.78 | $8.43 | 536 |
| 2022-03-25 | -73.68 | $8.43 | 6255 |
| 2022-03-24 | -80.70 | $8.39 | 7560 |
| 2022-03-23 | -80.70 | $8.39 | 4278 |
| 2022-03-22 | -64.91 | $8.48 | — |
| 2022-03-21 | -64.91 | $8.48 | 364 |
| 2022-03-18 | -52.63 | $8.55 | — |
| 2022-03-17 | -52.63 | $8.55 | 243 |
| 2022-03-16 | -22.81 | $8.72 | — |
| 2022-03-15 | -22.81 | $8.72 | — |
| 2022-03-14 | -22.81 | $8.72 | — |
| 2022-03-11 | -22.81 | $8.72 | 68311 |
| 2022-03-10 | -36.84 | $8.64 | — |
| 2022-03-09 | -36.84 | $8.64 | — |
| 2022-03-08 | -29.82 | $8.68 | 1337 |
| 2022-03-07 | -8.77 | $8.80 | — |
| 2022-03-04 | -8.77 | $8.80 | — |
| 2022-03-03 | -8.77 | $8.80 | 382 |
| 2022-03-02 | -8.77 | $8.80 | 127 |
| 2022-03-01 | 0.00 | $8.85 | — |
| 2022-02-28 | 0.00 | $8.85 | 4867 |
| 2022-02-25 | -7.14 | $8.52 | — |
| 2022-02-24 | -7.14 | $8.52 | 2999 |
| 2022-02-23 | -14.29 | $8.50 | 11285 |
| 2022-02-22 | -14.29 | $8.50 | 21679 |
| 2022-02-18 | -25.00 | $8.47 | 440 |
| 2022-02-17 | -7.14 | $8.52 | 1531 |
| 2022-02-16 | -14.29 | $8.50 | — |
| 2022-02-15 | -14.29 | $8.50 | 22275 |
| 2022-02-14 | -12.50 | $8.47 | — |
| 2022-02-11 | -12.50 | $8.47 | 1436 |
| 2022-02-10 | -29.17 | $8.43 | 1785 |
| 2022-02-09 | -8.33 | $8.48 | — |
| 2022-02-08 | -8.33 | $8.48 | 4375 |
| 2022-02-07 | 0.00 | $8.47 | — |
| 2022-02-04 | 0.00 | $8.47 | 2095 |
| 2022-02-03 | -18.92 | $8.40 | 4328 |
| 2022-02-02 | -13.51 | $8.42 | 38640 |
| 2022-02-01 | -29.27 | $8.30 | 17868 |
| 2022-01-31 | -37.21 | $8.26 | 8550 |
| 2022-01-28 | 0.00 | $8.38 | 1276 |
| 2022-01-27 | -25.64 | $8.27 | — |
| 2022-01-26 | -25.64 | $8.27 | 893 |
| 2022-01-25 | -25.64 | $8.27 | 127 |
| 2022-01-24 | -22.73 | $8.27 | 443 |
| 2022-01-21 | 0.00 | $8.37 | — |
| 2022-01-20 | 0.00 | $8.37 | 4142 |
| 2022-01-19 | -2.56 | $8.29 | — |
| 2022-01-18 | -2.56 | $8.29 | — |
| 2022-01-14 | -2.56 | $8.29 | — |
| 2022-01-13 | -2.56 | $8.29 | — |
| 2022-01-12 | -2.56 | $8.29 | — |
| 2022-01-11 | -2.56 | $8.29 | — |
| 2022-01-10 | -2.56 | $8.29 | 1116 |
| 2022-01-07 | -10.26 | $8.26 | 4389 |
| 2022-01-06 | -12.82 | $8.25 | 2442 |
| 2022-01-05 | -34.48 | $8.10 | 893 |
| 2022-01-04 | 0.00 | $8.20 | 4847 |
| 2022-01-03 | -50.00 | $7.99 | 7097 |
| 2021-12-31 | -25.00 | $8.03 | 216 |
| 2021-12-30 | -56.25 | $7.98 | 1660 |
| 2021-12-29 | 0.00 | $8.07 | — |
| 2021-12-28 | 0.00 | $8.07 | 1306 |
| 2021-12-27 | -90.48 | $7.93 | 637 |
| 2021-12-23 | -47.62 | $8.02 | 701 |
| 2021-12-22 | -61.90 | $7.99 | — |
| 2021-12-21 | -61.90 | $7.99 | 3820 |
| 2021-12-20 | -95.65 | $7.92 | 513 |
| 2021-12-17 | -47.83 | $8.03 | 5429 |
| 2021-12-16 | -70.97 | $8.01 | — |
| 2021-12-15 | -70.97 | $8.01 | 376 |
| 2021-12-14 | -77.42 | $7.99 | 6381 |
| 2021-12-13 | -51.61 | $8.07 | — |
| 2021-12-10 | -51.61 | $8.07 | 51325 |
| 2021-12-09 | -80.65 | $7.98 | 3190 |
| 2021-12-08 | -51.61 | $8.07 | — |
| 2021-12-07 | -60.53 | $8.07 | — |
| 2021-12-06 | -60.53 | $8.07 | 154 |
| 2021-12-03 | -89.47 | $7.96 | 1531 |
| 2021-12-02 | -81.58 | $7.99 | — |
| 2021-12-01 | -81.58 | $7.99 | 82341 |
| 2021-11-30 | -60.53 | $8.07 | 1956 |
| 2021-11-29 | -47.37 | $8.12 | 383 |
| 2021-11-26 | -60.53 | $8.07 | 127 |
| 2021-11-24 | -52.63 | $8.10 | — |
| 2021-11-23 | -52.63 | $8.10 | 664 |
| 2021-11-22 | -60.53 | $8.07 | 66897 |
| 2021-11-19 | -60.53 | $8.07 | 637 |
| 2021-11-18 | -34.21 | $8.17 | 49544 |
| 2021-11-17 | -55.56 | $8.15 | — |
| 2021-11-16 | -55.56 | $8.15 | — |
| 2021-11-15 | -55.56 | $8.15 | 5549 |
| 2021-11-12 | -51.61 | $8.18 | 255 |
| 2021-11-11 | -61.29 | $8.15 | 127 |
| 2021-11-10 | -54.29 | $8.19 | 318 |
| 2021-11-09 | -80.00 | $8.10 | 73178 |
| 2021-11-08 | -56.76 | $8.19 | 4786 |
| 2021-11-05 | -82.05 | $8.10 | 41415 |
| 2021-11-04 | -76.92 | $8.12 | — |
| 2021-11-03 | -79.55 | $8.12 | 1659 |
| 2021-11-02 | -80.85 | $8.12 | — |
| 2021-11-01 | -80.85 | $8.12 | 484 |
| 2021-10-29 | -86.27 | $8.10 | — |
| 2021-10-28 | -86.27 | $8.10 | 637 |
| 2021-10-27 | -93.22 | $8.07 | 14070 |
| 2021-10-26 | -84.75 | $8.12 | 637 |
| 2021-10-25 | -79.66 | $8.15 | 1276 |
| 2021-10-22 | -59.32 | $8.27 | 6409 |
| 2021-10-21 | -81.40 | $8.27 | — |
| 2021-10-20 | -81.40 | $8.27 | 146 |
| 2021-10-19 | -81.40 | $8.27 | 3593 |
| 2021-10-18 | -65.12 | $8.34 | — |
| 2021-10-15 | -65.12 | $8.34 | 382 |
| 2021-10-14 | -62.75 | $8.38 | 510 |
| 2021-10-13 | -62.75 | $8.38 | 3860 |
| 2021-10-12 | -100.00 | $8.38 | 1626 |
| 2021-10-11 | -100.00 | $8.42 | — |
| 2021-10-08 | -100.00 | $8.42 | — |
| 2021-10-07 | -100.00 | $8.42 | 5799 |
| 2021-10-06 | -90.91 | $8.50 | — |
| 2021-10-05 | -90.91 | $8.50 | 693 |
| 2021-10-04 | -72.73 | $8.54 | — |
| 2021-10-01 | -72.73 | $8.54 | 318 |
| 2021-09-30 | -54.55 | $8.58 | 1181 |
| 2021-09-29 | -54.55 | $8.58 | 478 |
| 2021-09-28 | -54.55 | $8.58 | 2680 |
| 2021-09-27 | -36.36 | $8.62 | — |
| 2021-09-24 | -36.36 | $8.62 | — |
| 2021-09-23 | -36.36 | $8.62 | 200 |
| 2021-09-22 | -34.29 | $8.58 | — |
| 2021-09-21 | -34.29 | $8.58 | — |
| 2021-09-20 | -34.29 | $8.58 | 637 |
| 2021-09-17 | -34.29 | $8.58 | 1596 |
| 2021-09-16 | 0.00 | $8.70 | 181 |
| 2021-09-15 | 0.00 | $8.70 | — |
| 2021-09-14 | 0.00 | $8.70 | — |
| 2021-09-13 | 0.00 | $8.70 | — |
| 2021-09-10 | 0.00 | $8.70 | — |
| 2021-09-09 | 0.00 | $8.70 | — |
| 2021-09-08 | 0.00 | $8.70 | — |
| 2021-09-07 | 0.00 | $8.70 | 520 |
| 2021-09-03 | 0.00 | $8.70 | 32034 |
| 2021-09-02 | -20.59 | $8.62 | 1328 |
| 2021-09-01 | -20.59 | $8.62 | 1713 |
| 2021-08-31 | -41.18 | $8.55 | 957 |
| 2021-08-30 | -23.53 | $8.61 | 29970 |
| 2021-08-27 | -32.35 | $8.58 | 1277 |
| 2021-08-26 | -55.88 | $8.50 | 1914 |
| 2021-08-25 | -32.35 | $8.58 | 1672 |
| 2021-08-24 | -40.00 | $8.60 | 1429 |
| 2021-08-23 | -52.17 | $8.58 | 131348 |
| 2021-08-20 | -100.00 | $8.50 | — |
| 2021-08-19 | -100.00 | $8.50 | — |
| 2021-08-18 | -100.00 | $8.50 | 2136 |
| 2021-08-17 | -100.00 | $8.54 | 2148 |
| 2021-08-16 | -36.36 | $8.62 | 1350 |
| 2021-08-13 | -13.04 | $8.67 | — |
| 2021-08-12 | -7.50 | $8.67 | 4710 |
| 2021-08-11 | -7.50 | $8.67 | 1346 |
| 2021-08-10 | -2.50 | $8.69 | 720 |
| 2021-08-09 | -2.50 | $8.69 | 5409 |
| 2021-08-06 | -46.81 | $8.55 | 6381 |
| 2021-08-05 | -17.02 | $8.69 | — |
| 2021-08-04 | -17.02 | $8.69 | 3241 |
| 2021-08-03 | -31.91 | $8.62 | 12902 |
| 2021-08-02 | -31.91 | $8.62 | 4172 |
| 2021-07-30 | -38.46 | $8.62 | 7413 |
| 2021-07-29 | -38.46 | $8.62 | 2680 |
| 2021-07-28 | -23.08 | $8.70 | 8963 |
| 2021-07-27 | -30.77 | $8.66 | 453 |
| 2021-07-26 | -38.46 | $8.62 | 12966 |
| 2021-07-23 | -50.00 | $8.56 | 600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.83
2026-07-20
Close Price
$17.97
Vol: 83800Average Directional Index - Detailed Analysis
Minimum
11.02
Average
40.13
Maximum
80.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.83 | $17.97 | 83800 |
| 2026-07-17 | 13.18 | $18.30 | 136900 |
| 2026-07-16 | 13.27 | $18.62 | 227513 |
| 2026-07-15 | 12.89 | $18.30 | 157000 |
| 2026-07-14 | 12.97 | $18.18 | 164100 |
| 2026-07-13 | 12.95 | $18.18 | 177200 |
| 2026-07-10 | 12.95 | $18.17 | 289100 |
| 2026-07-09 | 13.08 | $17.97 | 144700 |
| 2026-07-08 | 13.52 | $17.61 | 115000 |
| 2026-07-07 | 14.07 | $17.70 | 105900 |
| 2026-07-06 | 14.77 | $17.80 | 146040 |
| 2026-07-02 | 15.50 | $17.82 | 129924 |
| 2026-07-01 | 16.17 | $18.00 | 248400 |
| 2026-06-30 | 16.96 | $17.94 | 248400 |
| 2026-06-29 | 17.69 | $17.67 | 287404 |
| 2026-06-26 | 18.06 | $17.72 | 2.2M |
| 2026-06-25 | 18.93 | $17.94 | 111100 |
| 2026-06-24 | 19.81 | $17.93 | 207400 |
| 2026-06-23 | 20.73 | $18.00 | 266514 |
| 2026-06-22 | 21.80 | $17.83 | 487000 |
| 2026-06-18 | 22.93 | $18.40 | 1.4M |
| 2026-06-17 | 21.89 | $18.16 | 363539 |
| 2026-06-16 | 21.02 | $18.21 | 367400 |
| 2026-06-15 | 20.12 | $18.03 | 189720 |
| 2026-06-12 | 19.14 | $18.10 | 157200 |
| 2026-06-11 | 18.50 | $17.87 | 172000 |
| 2026-06-10 | 18.14 | $17.83 | 176519 |
| 2026-06-09 | 17.77 | $17.61 | 138321 |
| 2026-06-08 | 17.57 | $17.44 | 159500 |
| 2026-06-05 | 17.96 | $17.25 | 104100 |
| 2026-06-04 | 18.59 | $17.10 | 65705 |
| 2026-06-03 | 19.47 | $17.05 | 169700 |
| 2026-06-02 | 20.45 | $17.13 | 65200 |
| 2026-06-01 | 21.03 | $17.13 | 54800 |
| 2026-05-29 | 21.59 | $17.20 | 136034 |
| 2026-05-28 | 22.07 | $17.20 | 58400 |
| 2026-05-27 | 22.69 | $17.20 | 86748 |
| 2026-05-26 | 23.22 | $17.29 | 131349 |
| 2026-05-22 | 23.77 | $17.43 | 54500 |
| 2026-05-21 | 23.97 | $17.47 | 65600 |
| 2026-05-20 | 24.23 | $17.51 | 29100 |
| 2026-05-19 | 24.35 | $17.55 | 51000 |
| 2026-05-18 | 24.53 | $17.68 | 27400 |
| 2026-05-15 | 24.09 | $17.69 | 36400 |
| 2026-05-14 | 23.62 | $17.79 | 38500 |
| 2026-05-13 | 22.93 | $17.74 | 40500 |
| 2026-05-12 | 22.25 | $17.80 | 50927 |
| 2026-05-11 | 21.36 | $17.85 | 116102 |
| 2026-05-08 | 20.27 | $17.76 | 55600 |
| 2026-05-07 | 19.14 | $17.72 | 60013 |
| 2026-05-06 | 18.02 | $17.45 | 66700 |
| 2026-05-05 | 17.03 | $17.14 | 85034 |
| 2026-05-04 | 16.31 | $17.04 | 54200 |
| 2026-05-01 | 15.55 | $17.04 | 51601 |
| 2026-04-30 | 14.74 | $16.64 | 35011 |
| 2026-04-29 | 14.72 | $15.93 | 27506 |
| 2026-04-28 | 15.42 | $15.85 | 16300 |
| 2026-04-27 | 16.18 | $15.82 | 21000 |
| 2026-04-24 | 17.02 | $15.50 | 27335 |
| 2026-04-23 | 17.65 | $15.75 | 25500 |
| 2026-04-22 | 16.90 | $15.95 | 22211 |
| 2026-04-21 | 16.12 | $15.16 | 1900 |
| 2026-04-20 | 16.78 | $15.25 | 2500 |
| 2026-04-17 | 17.25 | $15.35 | 7013 |
| 2026-04-16 | 17.67 | $15.30 | 13414 |
| 2026-04-15 | 18.08 | $15.30 | 99 |
| 2026-04-14 | 18.81 | $15.30 | 1618 |
| 2026-04-13 | 19.58 | $15.30 | 800 |
| 2026-04-10 | 20.39 | $15.47 | 1100 |
| 2026-04-09 | 21.25 | $15.47 | 8600 |
| 2026-04-08 | 22.15 | $15.55 | 8713 |
| 2026-04-07 | 22.17 | $15.59 | 2444 |
| 2026-04-06 | 22.48 | $15.70 | 8311 |
| 2026-04-02 | 22.59 | $15.70 | 4600 |
| 2026-04-01 | 22.60 | $15.75 | 20300 |
| 2026-03-31 | 22.61 | $15.89 | 4230 |
| 2026-03-30 | 21.40 | $15.90 | 1100 |
| 2026-03-27 | 20.12 | $15.90 | 1320 |
| 2026-03-26 | 18.07 | $15.85 | 12600 |
| 2026-03-25 | 15.91 | $15.85 | 40200 |
| 2026-03-24 | 13.64 | $14.15 | 6015 |
| 2026-03-23 | 13.78 | $14.15 | 4125 |
| 2026-03-20 | 13.93 | $14.14 | 100 |
| 2026-03-19 | 13.94 | $14.14 | 200 |
| 2026-03-18 | 13.96 | $14.14 | 500 |
| 2026-03-17 | 13.97 | $14.15 | 1102 |
| 2026-03-16 | 13.99 | $14.09 | 4 |
| 2026-03-13 | 14.31 | $14.09 | 1700 |
| 2026-03-12 | 14.66 | $14.09 | 402 |
| 2026-03-11 | 15.12 | $14.09 | 1605 |
| 2026-03-10 | 15.62 | $13.90 | 25400 |
| 2026-03-09 | 15.53 | $13.90 | 243 |
| 2026-03-06 | 15.54 | $14.00 | 37 |
| 2026-03-05 | 15.79 | $14.00 | 9317 |
| 2026-03-04 | 16.06 | $14.00 | 5510 |
| 2026-03-03 | 16.31 | $13.95 | 600 |
| 2026-03-02 | 16.58 | $13.99 | 14500 |
| 2026-02-27 | 16.86 | $14.15 | 8000 |
| 2026-02-26 | 17.69 | $13.94 | 211 |
| 2026-02-25 | 18.11 | $13.94 | 1100 |
| 2026-02-24 | 18.54 | $13.94 | 1785 |
| 2026-02-23 | 19.01 | $13.95 | 17967 |
| 2026-02-20 | 19.00 | $13.94 | 145 |
| 2026-02-19 | 19.15 | $14.00 | 7626 |
| 2026-02-18 | 19.30 | $14.00 | 7140 |
| 2026-02-17 | 19.13 | $14.00 | 946 |
| 2026-02-13 | 18.80 | $14.00 | 109 |
| 2026-02-12 | 18.10 | $13.90 | 721 |
| 2026-02-11 | 17.56 | $13.89 | 2610 |
| 2026-02-10 | 16.99 | $13.65 | 6851 |
| 2026-02-09 | 16.89 | $13.66 | — |
| 2026-02-06 | 16.29 | $13.66 | 5372 |
| 2026-02-05 | 15.65 | $13.56 | 1260 |
| 2026-02-04 | 15.48 | $13.34 | 12176 |
| 2026-02-03 | 15.31 | $13.30 | 2399 |
| 2026-02-02 | 15.64 | $13.26 | 427 |
| 2026-01-30 | 15.79 | $12.95 | 630 |
| 2026-01-29 | 14.43 | $12.98 | 2130 |
| 2026-01-28 | 13.01 | $12.93 | 4513 |
| 2026-01-27 | 11.28 | $13.59 | 1100 |
| 2026-01-26 | 11.86 | $13.59 | 1 |
| 2026-01-23 | 11.91 | $13.59 | 424 |
| 2026-01-22 | 11.96 | $13.60 | 130 |
| 2026-01-21 | 11.44 | $13.57 | 2633 |
| 2026-01-20 | 11.06 | $13.50 | 728 |
| 2026-01-16 | 11.10 | $13.50 | 9100 |
| 2026-01-15 | 11.06 | $13.48 | 6900 |
| 2026-01-14 | 11.02 | $13.42 | 2413 |
| 2026-01-13 | 11.50 | $13.42 | 300 |
| 2026-01-12 | 12.00 | $13.42 | 26938 |
| 2026-01-09 | 12.53 | $13.40 | 1700 |
| 2026-01-08 | 12.66 | $13.40 | 14612 |
| 2026-01-07 | 13.12 | $13.37 | 1900 |
| 2026-01-06 | 13.80 | $13.39 | 3125 |
| 2026-01-05 | 14.51 | $13.40 | 5800 |
| 2026-01-02 | 15.25 | $13.36 | 600 |
| 2025-12-31 | 15.83 | $13.36 | 1714 |
| 2025-12-30 | 16.44 | $13.38 | 3900 |
| 2025-12-29 | 17.18 | $13.35 | 10514 |
| 2025-12-26 | 18.02 | $13.41 | 2935 |
| 2025-12-24 | 18.90 | $13.44 | 5137 |
| 2025-12-23 | 19.65 | $13.43 | 20620 |
| 2025-12-22 | 20.45 | $13.46 | 7700 |
| 2025-12-19 | 21.19 | $13.46 | 7700 |
| 2025-12-18 | 21.97 | $13.45 | 5603 |
| 2025-12-17 | 22.60 | $13.46 | 6147 |
| 2025-12-16 | 23.39 | $13.46 | 45000 |
| 2025-12-15 | 23.93 | $13.46 | 2221 |
| 2025-12-12 | 24.51 | $13.46 | — |
| 2025-12-11 | 24.89 | $13.46 | 3200 |
| 2025-12-10 | 25.29 | $13.45 | 50545 |
| 2025-12-09 | 25.71 | $13.45 | 47400 |
| 2025-12-08 | 26.21 | $13.45 | 403 |
| 2025-12-05 | 26.53 | $13.46 | 7550 |
| 2025-12-04 | 26.84 | $13.46 | 20805 |
| 2025-12-03 | 27.16 | $13.45 | 825 |
| 2025-12-02 | 27.46 | $13.47 | 2832 |
| 2025-12-01 | 27.78 | $13.47 | 11600 |
| 2025-11-28 | 28.05 | $12.75 | 564 |
| 2025-11-26 | 28.47 | $12.75 | 1470 |
| 2025-11-25 | 29.04 | $12.75 | — |
| 2025-11-24 | 29.63 | $12.75 | 1470 |
| 2025-11-21 | 30.26 | $12.75 | 1575 |
| 2025-11-20 | 31.28 | $12.84 | 3174 |
| 2025-11-19 | 32.35 | $12.59 | 91 |
| 2025-11-18 | 32.35 | $12.59 | 22099 |
| 2025-11-17 | 32.35 | $12.60 | 21210 |
| 2025-11-14 | 32.36 | $12.55 | 1084 |
| 2025-11-13 | 32.13 | $12.43 | 6629 |
| 2025-11-12 | 31.90 | $12.62 | 147 |
| 2025-11-11 | 32.07 | $12.43 | 3570 |
| 2025-11-10 | 32.21 | $12.45 | 32550 |
| 2025-11-07 | 31.63 | $12.45 | 3098 |
| 2025-11-06 | 31.12 | $12.45 | 4942 |
| 2025-11-05 | 30.57 | $12.46 | 11988 |
| 2025-11-04 | 30.00 | $12.43 | 40349 |
| 2025-11-03 | 29.14 | $12.49 | 1386 |
| 2025-10-31 | 28.24 | $12.50 | 2468 |
| 2025-10-30 | 27.92 | $12.52 | 4308 |
| 2025-10-29 | 27.59 | $12.37 | 420 |
| 2025-10-28 | 26.56 | $12.38 | 3080 |
| 2025-10-27 | 25.48 | $12.38 | — |
| 2025-10-24 | 24.95 | $12.38 | — |
| 2025-10-23 | 24.39 | $12.38 | 631 |
| 2025-10-22 | 23.80 | $12.36 | 735 |
| 2025-10-21 | 23.10 | $12.36 | 8215 |
| 2025-10-20 | 22.81 | $12.36 | 1051 |
| 2025-10-17 | 22.50 | $12.36 | — |
| 2025-10-16 | 23.17 | $12.36 | 658 |
| 2025-10-15 | 23.87 | $12.36 | 11 |
| 2025-10-14 | 24.90 | $12.36 | 7875 |
| 2025-10-13 | 25.99 | $12.13 | 232 |
| 2025-10-10 | 26.61 | $12.00 | 3990 |
| 2025-10-09 | 27.25 | $12.10 | 10080 |
| 2025-10-08 | 27.84 | $12.13 | 1050 |
| 2025-10-07 | 28.49 | $12.12 | 2754 |
| 2025-10-06 | 29.43 | $12.11 | 1785 |
| 2025-10-03 | 30.39 | $12.09 | 18690 |
| 2025-10-02 | 31.40 | $12.11 | — |
| 2025-10-01 | 32.84 | $12.11 | 735 |
| 2025-09-30 | 34.35 | $12.11 | — |
| 2025-09-29 | 35.55 | $12.11 | 420 |
| 2025-09-26 | 36.81 | $12.11 | 11174 |
| 2025-09-25 | 38.13 | $12.11 | 2239 |
| 2025-09-24 | 38.18 | $12.10 | 1050 |
| 2025-09-23 | 38.30 | $12.10 | 1575 |
| 2025-09-22 | 38.42 | $11.90 | 3990 |
| 2025-09-19 | 39.08 | $11.90 | 630 |
| 2025-09-18 | 38.76 | $11.86 | 1260 |
| 2025-09-17 | 38.52 | $11.86 | 1575 |
| 2025-09-16 | 38.26 | $11.56 | — |
| 2025-09-15 | 38.86 | $11.56 | 840 |
| 2025-09-12 | 39.50 | $11.55 | 735 |
| 2025-09-11 | 40.20 | $11.55 | 1050 |
| 2025-09-10 | 40.93 | $11.50 | 420 |
| 2025-09-09 | 41.87 | $11.50 | 5 |
| 2025-09-08 | 42.70 | $11.50 | — |
| 2025-09-05 | 43.57 | $11.50 | 1576 |
| 2025-09-04 | 44.49 | $11.43 | 19232 |
| 2025-09-03 | 45.46 | $11.50 | 45173 |
| 2025-09-02 | 46.48 | $11.50 | 542 |
| 2025-08-29 | 46.71 | $11.48 | 1500 |
| 2025-08-28 | 46.95 | $11.51 | 45150 |
| 2025-08-27 | 46.80 | $11.52 | 1050 |
| 2025-08-26 | 46.64 | $11.50 | 630 |
| 2025-08-25 | 46.50 | $11.43 | — |
| 2025-08-22 | 46.48 | $11.43 | 1680 |
| 2025-08-21 | 46.45 | $11.14 | 7035 |
| 2025-08-20 | 46.94 | $11.14 | 420 |
| 2025-08-19 | 46.08 | $11.14 | 1365 |
| 2025-08-18 | 45.17 | $10.96 | 4201 |
| 2025-08-15 | 44.45 | $10.99 | 7805 |
| 2025-08-14 | 43.69 | $10.99 | 11340 |
| 2025-08-13 | 42.34 | $11.04 | 3069 |
| 2025-08-12 | 41.03 | $11.15 | 1999 |
| 2025-08-11 | 39.65 | $10.70 | 48300 |
| 2025-08-08 | 39.02 | $10.64 | 21873 |
| 2025-08-07 | 38.45 | $10.66 | 5171 |
| 2025-08-06 | 37.85 | $10.64 | 1785 |
| 2025-08-05 | 37.22 | $10.67 | 5252 |
| 2025-08-04 | 36.56 | $10.56 | 68152 |
| 2025-08-01 | 36.10 | $10.39 | 11260 |
| 2025-07-31 | 35.63 | $10.61 | 40635 |
| 2025-07-30 | 34.56 | $10.61 | 15255 |
| 2025-07-29 | 33.44 | $10.09 | 1785 |
| 2025-07-28 | 33.72 | $10.10 | 8839 |
| 2025-07-25 | 34.01 | $10.05 | 11550 |
| 2025-07-24 | 34.32 | $10.05 | 14193 |
| 2025-07-23 | 34.80 | $10.00 | 25305 |
| 2025-07-22 | 35.32 | $10.00 | 33634 |
| 2025-07-21 | 36.24 | $9.83 | 63105 |
| 2025-07-18 | 38.12 | $9.76 | 25935 |
| 2025-07-17 | 39.69 | $9.71 | 45570 |
| 2025-07-16 | 41.27 | $9.71 | 49772 |
| 2025-07-15 | 42.66 | $9.71 | 10920 |
| 2025-07-14 | 44.57 | $9.71 | 10920 |
| 2025-07-11 | 46.59 | $9.71 | 25095 |
| 2025-07-10 | 48.72 | $9.71 | 7140 |
| 2025-07-09 | 50.95 | $9.56 | 19362 |
| 2025-07-08 | 52.27 | $9.52 | 1575 |
| 2025-07-07 | 53.33 | $9.48 | 3054 |
| 2025-07-03 | 54.63 | $9.47 | — |
| 2025-07-02 | 55.91 | $9.47 | 8311 |
| 2025-07-01 | 57.26 | $9.34 | 46200 |
| 2025-06-30 | 57.58 | $9.28 | 19127 |
| 2025-06-27 | 57.73 | $9.33 | 13230 |
| 2025-06-26 | 57.91 | $9.34 | 9765 |
| 2025-06-25 | 58.33 | $9.34 | 3360 |
| 2025-06-24 | 58.77 | $9.34 | 16527 |
| 2025-06-23 | 59.27 | $9.33 | — |
| 2025-06-20 | 59.45 | $9.33 | 12 |
| 2025-06-18 | 59.65 | $9.33 | — |
| 2025-06-17 | 59.85 | $9.33 | 13787 |
| 2025-06-16 | 60.06 | $9.38 | 20580 |
| 2025-06-13 | 60.39 | $9.47 | 210 |
| 2025-06-12 | 61.03 | $9.46 | — |
| 2025-06-11 | 61.62 | $9.46 | 735 |
| 2025-06-10 | 62.25 | $9.32 | 20160 |
| 2025-06-09 | 61.93 | $9.42 | — |
| 2025-06-06 | 61.80 | $9.42 | 105 |
| 2025-06-05 | 61.66 | $9.42 | — |
| 2025-06-04 | 61.51 | $9.42 | 18611 |
| 2025-06-03 | 61.35 | $9.46 | — |
| 2025-06-02 | 61.40 | $9.46 | 10096 |
| 2025-05-30 | 61.44 | $9.47 | 422 |
| 2025-05-29 | 61.74 | $9.47 | — |
| 2025-05-28 | 62.10 | $9.38 | 964 |
| 2025-05-27 | 61.80 | $9.47 | 105 |
| 2025-05-23 | 61.68 | $9.47 | — |
| 2025-05-22 | 61.55 | $9.47 | 105 |
| 2025-05-21 | 61.42 | $9.47 | 2625 |
| 2025-05-20 | 61.28 | $9.47 | 7455 |
| 2025-05-19 | 61.13 | $9.45 | 1575 |
| 2025-05-16 | 61.17 | $9.43 | 35175 |
| 2025-05-15 | 61.21 | $9.38 | 4725 |
| 2025-05-14 | 60.63 | $9.32 | 4112 |
| 2025-05-13 | 59.65 | $9.33 | 9030 |
| 2025-05-12 | 58.64 | $9.37 | 945 |
| 2025-05-09 | 57.61 | $9.38 | 58800 |
| 2025-05-08 | 56.53 | $9.38 | 8610 |
| 2025-05-07 | 55.40 | $9.29 | — |
| 2025-05-06 | 54.30 | $9.29 | — |
| 2025-05-05 | 53.15 | $9.29 | 840 |
| 2025-05-02 | 51.94 | $9.29 | 1890 |
| 2025-05-01 | 50.78 | $9.32 | — |
| 2025-04-30 | 49.57 | $9.32 | — |
| 2025-04-29 | 48.31 | $9.32 | — |
| 2025-04-28 | 46.98 | $9.32 | 6533 |
| 2025-04-25 | 45.58 | $9.32 | — |
| 2025-04-24 | 44.16 | $9.32 | 11235 |
| 2025-04-23 | 42.67 | $9.46 | 1062 |
| 2025-04-22 | 41.33 | $9.46 | 4200 |
| 2025-04-21 | 39.91 | $9.47 | — |
| 2025-04-17 | 38.73 | $9.47 | — |
| 2025-04-16 | 37.48 | $9.47 | — |
| 2025-04-15 | 36.17 | $9.47 | 1680 |
| 2025-04-14 | 34.79 | $9.43 | 13650 |
| 2025-04-11 | 33.33 | $9.38 | 12214 |
| 2025-04-10 | 31.88 | $9.42 | 7455 |
| 2025-04-09 | 30.36 | $9.49 | — |
| 2025-04-08 | 29.24 | $9.49 | 1995 |
| 2025-04-07 | 28.06 | $9.50 | — |
| 2025-04-04 | 27.53 | $9.50 | 1706 |
| 2025-04-03 | 26.98 | $9.38 | 19328 |
| 2025-04-02 | 26.88 | $9.70 | 26 |
| 2025-04-01 | 27.89 | $9.70 | 5460 |
| 2025-03-31 | 28.96 | $9.70 | 9069 |
| 2025-03-28 | 30.09 | $9.70 | — |
| 2025-03-27 | 30.74 | $9.70 | — |
| 2025-03-26 | 31.43 | $9.70 | 5 |
| 2025-03-25 | 32.16 | $9.70 | 18 |
| 2025-03-24 | 32.92 | $9.70 | — |
| 2025-03-21 | 33.73 | $9.70 | 210 |
| 2025-03-20 | 34.57 | $9.61 | 3990 |
| 2025-03-19 | 35.73 | $9.67 | 4200 |
| 2025-03-18 | 36.11 | $9.57 | 65133 |
| 2025-03-17 | 36.32 | $9.76 | 47250 |
| 2025-03-14 | 36.53 | $9.81 | 1260 |
| 2025-03-13 | 36.05 | $9.62 | 74970 |
| 2025-03-12 | 35.55 | $9.92 | 1586 |
| 2025-03-11 | 35.07 | $9.66 | 5775 |
| 2025-03-10 | 35.15 | $9.42 | 1575 |
| 2025-03-07 | 35.92 | $9.47 | — |
| 2025-03-06 | 36.46 | $9.47 | 735 |
| 2025-03-05 | 37.04 | $9.47 | 1596 |
| 2025-03-04 | 37.64 | $9.48 | 29085 |
| 2025-03-03 | 38.27 | $9.80 | 4939 |
| 2025-02-28 | 37.99 | $9.34 | 8295 |
| 2025-02-27 | 38.50 | $9.21 | 493849 |
| 2025-02-26 | 40.03 | $9.05 | 5514 |
| 2025-02-25 | 39.22 | $9.05 | 2315 |
| 2025-02-24 | 38.36 | $9.03 | 3969 |
| 2025-02-21 | 37.18 | $9.03 | 17089 |
| 2025-02-20 | 35.93 | $9.03 | 23263 |
| 2025-02-19 | 34.62 | $9.03 | 5787 |
| 2025-02-18 | 33.52 | $9.03 | 8820 |
| 2025-02-14 | 32.36 | $9.05 | 20066 |
| 2025-02-13 | 31.26 | $9.05 | 5843 |
| 2025-02-12 | 30.10 | $9.05 | — |
| 2025-02-11 | 29.11 | $9.05 | 4851 |
| 2025-02-10 | 28.07 | $9.02 | — |
| 2025-02-07 | 26.62 | $9.01 | 20617 |
| 2025-02-06 | 25.10 | $9.03 | 10253 |
| 2025-02-05 | 23.52 | $8.98 | 4079 |
| 2025-02-04 | 21.04 | $8.97 | 6804 |
| 2025-02-03 | 18.42 | $8.98 | — |
| 2025-01-31 | 16.42 | $8.98 | 5563 |
| 2025-01-30 | 14.31 | $8.99 | 3472 |
| 2025-01-29 | 13.43 | $8.99 | — |
| 2025-01-28 | 13.06 | $8.99 | 4520 |
| 2025-01-27 | 12.67 | $8.99 | 3308 |
| 2025-01-24 | 12.38 | $8.95 | 1077 |
| 2025-01-23 | 12.07 | $8.98 | — |
| 2025-01-22 | 12.10 | $8.98 | 1853 |
| 2025-01-21 | 12.14 | $8.99 | 45175 |
| 2025-01-17 | 12.29 | $9.03 | 812 |
| 2025-01-16 | 12.00 | $9.05 | — |
| 2025-01-15 | 12.05 | $9.05 | — |
| 2025-01-14 | 12.10 | $9.05 | 110 |
| 2025-01-13 | 12.15 | $9.05 | 662 |
| 2025-01-10 | 12.21 | $8.98 | 2536 |
| 2025-01-08 | 12.26 | $8.98 | — |
| 2025-01-07 | 12.33 | $8.98 | 551 |
| 2025-01-06 | 12.39 | $8.98 | 7078 |
| 2025-01-03 | 12.46 | $8.99 | 1223 |
| 2025-01-02 | 12.61 | $9.03 | 3418 |
| 2024-12-31 | 12.57 | $9.06 | 3905 |
| 2024-12-30 | 12.53 | $9.03 | — |
| 2024-12-27 | 13.01 | $9.03 | 1830 |
| 2024-12-26 | 13.52 | $9.03 | — |
| 2024-12-24 | 14.06 | $9.03 | — |
| 2024-12-23 | 14.63 | $9.03 | 1369 |
| 2024-12-20 | 15.22 | $9.05 | — |
| 2024-12-19 | 15.68 | $9.05 | 648 |
| 2024-12-18 | 16.16 | $9.04 | 7828 |
| 2024-12-17 | 16.67 | $9.07 | — |
| 2024-12-16 | 16.90 | $9.07 | 123 |
| 2024-12-13 | 17.13 | $9.11 | 23979 |
| 2024-12-12 | 17.38 | $9.07 | 275 |
| 2024-12-11 | 17.87 | $9.03 | 461 |
| 2024-12-10 | 18.63 | $8.97 | — |
| 2024-12-09 | 19.40 | $8.97 | — |
| 2024-12-06 | 20.21 | $8.97 | 1619 |
| 2024-12-05 | 21.06 | $8.96 | — |
| 2024-12-04 | 21.90 | $8.96 | 25879 |
| 2024-12-03 | 22.78 | $8.94 | 662 |
| 2024-12-02 | 22.88 | $8.94 | 7344 |
| 2024-11-29 | 22.98 | $9.07 | — |
| 2024-11-27 | 23.80 | $9.07 | 165 |
| 2024-11-26 | 24.66 | $9.07 | 15749 |
| 2024-11-25 | 25.57 | $9.07 | 6401 |
| 2024-11-22 | 26.80 | $9.07 | 45240 |
| 2024-11-21 | 28.10 | $9.07 | 3969 |
| 2024-11-20 | 29.16 | $9.07 | — |
| 2024-11-19 | 30.27 | $9.07 | 110 |
| 2024-11-18 | 31.45 | $9.07 | 6648 |
| 2024-11-15 | 32.69 | $9.07 | 6615 |
| 2024-11-14 | 33.99 | $9.07 | 27673 |
| 2024-11-13 | 35.36 | $9.07 | 41234 |
| 2024-11-12 | 36.70 | $9.07 | 20286 |
| 2024-11-11 | 38.12 | $9.11 | 1103 |
| 2024-11-08 | 39.61 | $9.11 | 17530 |
| 2024-11-07 | 41.18 | $9.11 | 21168 |
| 2024-11-06 | 42.83 | $9.11 | 107582 |
| 2024-11-05 | 44.53 | $9.16 | 3649 |
| 2024-11-04 | 45.80 | $9.10 | 6725 |
| 2024-11-01 | 46.91 | $9.29 | 221 |
| 2024-10-31 | 48.89 | $9.01 | — |
| 2024-10-30 | 49.47 | $9.01 | 4346 |
| 2024-10-29 | 50.09 | $8.98 | 1433 |
| 2024-10-28 | 48.71 | $9.03 | 1317 |
| 2024-10-25 | 47.31 | $9.03 | 42011 |
| 2024-10-24 | 45.89 | $9.25 | — |
| 2024-10-23 | 44.78 | $9.25 | — |
| 2024-10-22 | 43.61 | $9.25 | — |
| 2024-10-21 | 42.38 | $9.25 | — |
| 2024-10-18 | 41.09 | $9.25 | 5954 |
| 2024-10-17 | 39.72 | $9.30 | — |
| 2024-10-16 | 38.69 | $9.30 | — |
| 2024-10-15 | 37.61 | $9.30 | 2523 |
| 2024-10-14 | 36.47 | $9.30 | — |
| 2024-10-11 | 35.63 | $9.30 | — |
| 2024-10-10 | 34.75 | $9.30 | 243 |
| 2024-10-09 | 33.83 | $9.34 | — |
| 2024-10-08 | 33.22 | $9.34 | — |
| 2024-10-07 | 32.58 | $9.34 | — |
| 2024-10-04 | 31.90 | $9.34 | — |
| 2024-10-03 | 31.19 | $9.34 | 1957 |
| 2024-10-02 | 30.44 | $9.33 | 124 |
| 2024-10-01 | 29.74 | $9.34 | — |
| 2024-09-30 | 29.02 | $9.34 | — |
| 2024-09-27 | 28.27 | $9.34 | 16979 |
| 2024-09-26 | 27.47 | $9.48 | — |
| 2024-09-25 | 27.01 | $9.48 | 110 |
| 2024-09-24 | 26.52 | $9.48 | — |
| 2024-09-23 | 26.01 | $9.48 | 1846 |
| 2024-09-20 | 25.46 | $9.52 | — |
| 2024-09-19 | 25.40 | $9.52 | 5727 |
| 2024-09-18 | 25.32 | $9.40 | 656 |
| 2024-09-17 | 24.59 | $9.40 | 15350 |
| 2024-09-16 | 23.81 | $9.40 | 4363 |
| 2024-09-13 | 23.00 | $9.42 | 17089 |
| 2024-09-12 | 22.70 | $9.41 | 1764 |
| 2024-09-11 | 22.38 | $9.42 | 1323 |
| 2024-09-10 | 22.38 | $9.41 | — |
| 2024-09-09 | 22.33 | $9.41 | 1433 |
| 2024-09-06 | 22.28 | $9.42 | 16648 |
| 2024-09-05 | 23.13 | $9.40 | 3803 |
| 2024-09-04 | 24.03 | $9.40 | 4464 |
| 2024-09-03 | 24.97 | $9.40 | 1334 |
| 2024-08-30 | 25.88 | $9.40 | 11907 |
| 2024-08-29 | 27.06 | $9.42 | 639 |
| 2024-08-28 | 27.77 | $9.07 | 12277 |
| 2024-08-27 | 28.21 | $9.01 | — |
| 2024-08-26 | 29.00 | $9.01 | 551 |
| 2024-08-23 | 29.84 | $9.02 | 24255 |
| 2024-08-22 | 30.72 | $8.95 | 1004 |
| 2024-08-21 | 31.22 | $8.96 | 2792 |
| 2024-08-20 | 31.74 | $8.98 | 15210 |
| 2024-08-19 | 32.29 | $8.98 | 4961 |
| 2024-08-16 | 32.95 | $8.87 | 31800 |
| 2024-08-15 | 32.98 | $8.87 | 6280 |
| 2024-08-14 | 33.02 | $8.89 | 3638 |
| 2024-08-13 | 33.05 | $8.89 | 551 |
| 2024-08-12 | 33.27 | $8.89 | 9155 |
| 2024-08-09 | 33.51 | $8.96 | 3663 |
| 2024-08-08 | 33.75 | $8.98 | 28335 |
| 2024-08-07 | 34.01 | $8.85 | 882 |
| 2024-08-06 | 33.61 | $8.88 | — |
| 2024-08-05 | 33.68 | $8.88 | 964 |
| 2024-08-02 | 33.75 | $8.89 | 334 |
| 2024-08-01 | 34.21 | $8.98 | — |
| 2024-07-31 | 35.28 | $8.98 | 331 |
| 2024-07-30 | 36.41 | $8.98 | — |
| 2024-07-29 | 37.78 | $8.98 | — |
| 2024-07-26 | 39.24 | $8.98 | — |
| 2024-07-25 | 40.77 | $8.98 | — |
| 2024-07-24 | 42.37 | $8.98 | — |
| 2024-07-23 | 44.07 | $8.98 | 2494 |
| 2024-07-22 | 45.85 | $8.97 | 276 |
| 2024-07-19 | 47.78 | $8.97 | 3197 |
| 2024-07-18 | 49.81 | $8.67 | 11587 |
| 2024-07-17 | 51.98 | $8.98 | 1654 |
| 2024-07-16 | 53.29 | $8.98 | 2766 |
| 2024-07-15 | 54.67 | $8.74 | 19175 |
| 2024-07-12 | 56.12 | $8.38 | — |
| 2024-07-11 | 57.39 | $8.38 | 10915 |
| 2024-07-10 | 58.73 | $8.21 | 906 |
| 2024-07-09 | 58.56 | $8.21 | — |
| 2024-07-08 | 58.58 | $8.21 | — |
| 2024-07-05 | 58.60 | $8.21 | 1800 |
| 2024-07-03 | 58.62 | $8.21 | — |
| 2024-07-02 | 58.78 | $8.21 | — |
| 2024-07-01 | 58.94 | $8.21 | — |
| 2024-06-28 | 59.12 | $8.21 | 24007 |
| 2024-06-27 | 59.31 | $8.15 | — |
| 2024-06-26 | 58.96 | $8.15 | 38011 |
| 2024-06-25 | 58.59 | $8.15 | 12508 |
| 2024-06-24 | 58.34 | $8.15 | 20894 |
| 2024-06-21 | 58.08 | $8.13 | — |
| 2024-06-20 | 58.13 | $8.13 | — |
| 2024-06-18 | 58.19 | $8.13 | 17584 |
| 2024-06-17 | 58.24 | $8.13 | — |
| 2024-06-14 | 58.49 | $8.13 | 551 |
| 2024-06-13 | 58.76 | $8.15 | 11466 |
| 2024-06-12 | 59.27 | $8.15 | 1638 |
| 2024-06-11 | 59.80 | $8.07 | — |
| 2024-06-10 | 59.72 | $8.07 | — |
| 2024-06-07 | 59.64 | $8.07 | — |
| 2024-06-06 | 59.56 | $8.07 | 166 |
| 2024-06-05 | 59.47 | $7.93 | 34244 |
| 2024-06-04 | 59.37 | $8.10 | 7277 |
| 2024-06-03 | 59.39 | $8.15 | — |
| 2024-05-31 | 59.71 | $8.15 | 433 |
| 2024-05-30 | 60.03 | $8.08 | — |
| 2024-05-29 | 60.55 | $8.08 | — |
| 2024-05-28 | 61.09 | $8.08 | 8335 |
| 2024-05-24 | 61.66 | $8.08 | 3754 |
| 2024-05-23 | 61.83 | $8.08 | 24309 |
| 2024-05-22 | 62.00 | $8.11 | 28286 |
| 2024-05-21 | 62.36 | $8.08 | 23712 |
| 2024-05-20 | 62.48 | $8.08 | 5177 |
| 2024-05-17 | 62.66 | $8.18 | 21609 |
| 2024-05-16 | 62.85 | $8.22 | — |
| 2024-05-15 | 63.26 | $8.22 | 9595 |
| 2024-05-14 | 63.70 | $8.10 | — |
| 2024-05-13 | 63.41 | $8.10 | 20834 |
| 2024-05-10 | 63.10 | $8.10 | — |
| 2024-05-09 | 63.02 | $8.10 | — |
| 2024-05-08 | 62.93 | $8.10 | — |
| 2024-05-07 | 62.83 | $8.10 | — |
| 2024-05-06 | 62.73 | $8.10 | 14367 |
| 2024-05-03 | 62.63 | $8.19 | 12718 |
| 2024-05-02 | 62.53 | $8.15 | 7310 |
| 2024-05-01 | 62.18 | $8.15 | 5824 |
| 2024-04-30 | 61.82 | $8.10 | — |
| 2024-04-29 | 61.63 | $8.10 | 1323 |
| 2024-04-26 | 61.43 | $8.10 | 3083 |
| 2024-04-25 | 61.23 | $8.10 | 877 |
| 2024-04-24 | 61.06 | $7.98 | 8676 |
| 2024-04-23 | 60.36 | $8.09 | 1094 |
| 2024-04-22 | 59.62 | $8.11 | — |
| 2024-04-19 | 59.04 | $8.11 | 2840 |
| 2024-04-18 | 58.43 | $8.12 | — |
| 2024-04-17 | 58.07 | $8.12 | 1111 |
| 2024-04-16 | 57.68 | $8.13 | 662 |
| 2024-04-15 | 57.31 | $8.17 | 7387 |
| 2024-04-12 | 56.95 | $8.14 | 2867 |
| 2024-04-11 | 56.58 | $8.15 | 802 |
| 2024-04-10 | 56.07 | $8.17 | 11473 |
| 2024-04-09 | 55.54 | $8.21 | 8706 |
| 2024-04-08 | 55.05 | $8.11 | — |
| 2024-04-05 | 54.74 | $8.11 | — |
| 2024-04-04 | 54.41 | $8.11 | 11319 |
| 2024-04-03 | 54.07 | $8.11 | — |
| 2024-04-02 | 53.86 | $8.11 | 5289 |
| 2024-04-01 | 53.64 | $8.19 | 13770 |
| 2024-03-28 | 53.40 | $8.20 | 10768 |
| 2024-03-27 | 53.59 | $8.20 | 5550 |
| 2024-03-26 | 53.78 | $8.21 | 3620 |
| 2024-03-25 | 54.80 | $8.21 | — |
| 2024-03-22 | 56.47 | $8.21 | 4079 |
| 2024-03-21 | 58.22 | $8.16 | 7950 |
| 2024-03-20 | 59.89 | $7.62 | 12782 |
| 2024-03-19 | 59.33 | $7.62 | 1811 |
| 2024-03-18 | 58.85 | $7.61 | 1196 |
| 2024-03-15 | 58.28 | $7.62 | — |
| 2024-03-14 | 57.83 | $7.62 | 51840 |
| 2024-03-13 | 57.35 | $7.59 | — |
| 2024-03-12 | 57.14 | $7.59 | 2144 |
| 2024-03-11 | 56.92 | $7.67 | 1731 |
| 2024-03-08 | 56.70 | $7.71 | 4781 |
| 2024-03-07 | 56.88 | $7.71 | 2547 |
| 2024-03-06 | 57.07 | $7.62 | — |
| 2024-03-05 | 57.83 | $7.62 | 15558 |
| 2024-03-04 | 58.64 | $7.55 | 36345 |
| 2024-03-01 | 59.15 | $7.57 | — |
| 2024-02-29 | 60.44 | $7.57 | 54472 |
| 2024-02-28 | 61.80 | $7.57 | 24932 |
| 2024-02-27 | 64.13 | $7.50 | 3711 |
| 2024-02-26 | 63.87 | $7.50 | 7484 |
| 2024-02-23 | 63.63 | $7.50 | — |
| 2024-02-22 | 63.49 | $7.50 | 1997 |
| 2024-02-21 | 63.33 | $7.50 | 2604 |
| 2024-02-20 | 63.18 | $7.50 | — |
| 2024-02-16 | 63.05 | $7.50 | 2662 |
| 2024-02-15 | 62.92 | $7.51 | — |
| 2024-02-14 | 62.84 | $7.51 | — |
| 2024-02-13 | 62.76 | $7.51 | — |
| 2024-02-12 | 62.68 | $7.51 | 14384 |
| 2024-02-09 | 62.59 | $7.50 | 5964 |
| 2024-02-08 | 62.49 | $7.43 | 5063 |
| 2024-02-07 | 62.39 | $7.43 | 2655 |
| 2024-02-06 | 62.21 | $7.55 | 2470 |
| 2024-02-05 | 62.13 | $7.52 | — |
| 2024-02-02 | 62.20 | $7.52 | 3042 |
| 2024-02-01 | 62.26 | $7.56 | — |
| 2024-01-31 | 62.64 | $7.56 | 231 |
| 2024-01-30 | 63.05 | $7.43 | 49001 |
| 2024-01-29 | 63.47 | $7.48 | 5849 |
| 2024-01-26 | 63.09 | $7.48 | 45520 |
| 2024-01-25 | 62.74 | $7.47 | 5094 |
| 2024-01-24 | 62.41 | $7.48 | 742 |
| 2024-01-23 | 62.06 | $7.43 | 31151 |
| 2024-01-22 | 61.70 | $7.46 | 16116 |
| 2024-01-19 | 61.32 | $7.49 | — |
| 2024-01-18 | 61.03 | $7.49 | — |
| 2024-01-17 | 60.72 | $7.49 | 107907 |
| 2024-01-16 | 60.40 | $7.51 | — |
| 2024-01-12 | 60.27 | $7.51 | 35489 |
| 2024-01-11 | 60.12 | $7.55 | 17406 |
| 2024-01-10 | 60.00 | $7.51 | 34521 |
| 2024-01-09 | 59.88 | $7.70 | 3878 |
| 2024-01-08 | 60.04 | $7.65 | — |
| 2024-01-05 | 60.32 | $7.65 | — |
| 2024-01-04 | 60.62 | $7.65 | 12362 |
| 2024-01-03 | 60.93 | $7.67 | 4167 |
| 2024-01-02 | 61.22 | $7.68 | 3396 |
| 2023-12-29 | 61.52 | $7.70 | 11692 |
| 2023-12-28 | 61.98 | $7.69 | 13518 |
| 2023-12-27 | 62.47 | $7.71 | 2366 |
| 2023-12-26 | 62.99 | $7.76 | — |
| 2023-12-22 | 63.95 | $7.76 | — |
| 2023-12-21 | 64.96 | $7.76 | 12566 |
| 2023-12-20 | 66.02 | $7.76 | 116 |
| 2023-12-19 | 67.72 | $7.69 | 3310 |
| 2023-12-18 | 69.51 | $7.77 | — |
| 2023-12-15 | 71.82 | $7.77 | 3716 |
| 2023-12-14 | 74.25 | $7.65 | 22220 |
| 2023-12-13 | 76.38 | $7.24 | — |
| 2023-12-12 | 76.83 | $7.24 | 2546 |
| 2023-12-11 | 77.30 | $7.23 | 299 |
| 2023-12-08 | 78.05 | $7.25 | 2083 |
| 2023-12-07 | 78.85 | $7.25 | 116 |
| 2023-12-06 | 80.01 | $7.12 | — |
| 2023-12-05 | 80.47 | $7.12 | 38317 |
| 2023-12-04 | 80.95 | $7.02 | 557 |
| 2023-12-01 | 80.83 | $7.01 | 10303 |
| 2023-11-30 | 80.64 | $6.99 | 376 |
| 2023-11-29 | 80.45 | $6.91 | 46009 |
| 2023-11-28 | 80.24 | $7.02 | 15164 |
| 2023-11-27 | 80.03 | $7.12 | 23268 |
| 2023-11-24 | 79.85 | $7.16 | — |
| 2023-11-22 | 79.74 | $7.16 | — |
| 2023-11-21 | 79.62 | $7.16 | 12741 |
| 2023-11-20 | 79.49 | $7.30 | — |
| 2023-11-17 | 79.47 | $7.30 | — |
| 2023-11-16 | 79.44 | $7.30 | 867 |
| 2023-11-15 | 79.41 | $7.30 | 22174 |
| 2023-11-14 | 79.38 | $7.45 | 17659 |
| 2023-11-13 | 79.43 | $7.39 | 1157 |
| 2023-11-10 | 79.21 | $7.44 | 23579 |
| 2023-11-09 | 78.98 | $7.56 | 9339 |
| 2023-11-08 | 78.86 | $7.47 | 24757 |
| 2023-11-07 | 78.31 | $7.54 | 1235 |
| 2023-11-06 | 77.85 | $7.54 | 521 |
| 2023-11-03 | 77.37 | $7.53 | — |
| 2023-11-02 | 76.88 | $7.53 | 9029 |
| 2023-11-01 | 76.36 | $7.59 | 48041 |
| 2023-10-31 | 75.85 | $7.76 | 48194 |
| 2023-10-30 | 75.35 | $7.77 | 26783 |
| 2023-10-27 | 74.83 | $7.76 | 28154 |
| 2023-10-26 | 74.30 | $7.82 | 62147 |
| 2023-10-25 | 73.75 | $7.85 | 26857 |
| 2023-10-24 | 73.17 | $7.86 | 64347 |
| 2023-10-23 | 72.57 | $7.80 | 38664 |
| 2023-10-20 | 71.51 | $7.88 | 10625 |
| 2023-10-19 | 70.40 | $7.90 | — |
| 2023-10-18 | 69.29 | $7.90 | 4863 |
| 2023-10-17 | 68.13 | $8.01 | — |
| 2023-10-16 | 66.98 | $8.01 | 231 |
| 2023-10-13 | 65.75 | $8.07 | 4859 |
| 2023-10-12 | 64.49 | $8.16 | — |
| 2023-10-11 | 63.24 | $8.16 | — |
| 2023-10-10 | 61.94 | $8.16 | 890 |
| 2023-10-09 | 60.56 | $8.17 | 125 |
| 2023-10-06 | 59.18 | $8.17 | 1065 |
| 2023-10-05 | 57.72 | $8.19 | — |
| 2023-10-04 | 56.32 | $8.19 | 8564 |
| 2023-10-03 | 54.84 | $8.20 | 11782 |
| 2023-10-02 | 53.28 | $8.20 | — |
| 2023-09-29 | 51.88 | $8.20 | 347 |
| 2023-09-28 | 50.41 | $8.21 | — |
| 2023-09-27 | 49.07 | $8.21 | 7496 |
| 2023-09-26 | 47.65 | $8.24 | 954 |
| 2023-09-25 | 46.41 | $8.24 | 4862 |
| 2023-09-22 | 45.11 | $8.25 | — |
| 2023-09-21 | 44.03 | $8.25 | — |
| 2023-09-20 | 42.89 | $8.25 | — |
| 2023-09-19 | 41.69 | $8.25 | — |
| 2023-09-18 | 40.43 | $8.25 | — |
| 2023-09-15 | 39.11 | $8.25 | 14439 |
| 2023-09-14 | 37.71 | $8.29 | — |
| 2023-09-13 | 36.54 | $8.29 | — |
| 2023-09-12 | 35.29 | $8.29 | 19118 |
| 2023-09-11 | 33.99 | $8.30 | 28269 |
| 2023-09-08 | 32.61 | $8.33 | — |
| 2023-09-07 | 31.78 | $8.33 | — |
| 2023-09-06 | 30.91 | $8.33 | — |
| 2023-09-05 | 29.99 | $8.33 | — |
| 2023-09-01 | 29.02 | $8.33 | — |
| 2023-08-31 | 27.99 | $8.33 | — |
| 2023-08-30 | 26.92 | $8.33 | 14892 |
| 2023-08-29 | 25.79 | $8.33 | — |
| 2023-08-28 | 25.21 | $8.33 | 12032 |
| 2023-08-25 | 24.61 | $8.41 | 31246 |
| 2023-08-24 | 23.97 | $8.12 | — |
| 2023-08-23 | 23.86 | $8.12 | — |
| 2023-08-22 | 23.75 | $8.12 | — |
| 2023-08-21 | 23.63 | $8.12 | — |
| 2023-08-18 | 23.51 | $8.12 | 6020 |
| 2023-08-17 | 23.38 | $8.16 | 33609 |
| 2023-08-16 | 23.24 | $8.12 | 6802 |
| 2023-08-15 | 23.84 | $8.16 | — |
| 2023-08-14 | 25.01 | $8.16 | — |
| 2023-08-11 | 26.24 | $8.16 | — |
| 2023-08-10 | 27.53 | $8.16 | 6405 |
| 2023-08-09 | 28.90 | $8.20 | — |
| 2023-08-08 | 29.43 | $8.20 | 8293 |
| 2023-08-07 | 29.99 | $7.98 | 17014 |
| 2023-08-04 | 30.57 | $7.98 | 1504 |
| 2023-08-03 | 29.77 | $7.98 | — |
| 2023-08-02 | 28.56 | $7.98 | — |
| 2023-08-01 | 27.29 | $7.98 | 116 |
| 2023-07-31 | 25.95 | $7.94 | 1983 |
| 2023-07-28 | 24.59 | $7.69 | 4556 |
| 2023-07-27 | 23.42 | $7.29 | 11705 |
| 2023-07-26 | 22.72 | $7.28 | — |
| 2023-07-25 | 21.75 | $7.28 | 4200 |
| 2023-07-24 | 20.73 | $7.09 | 17382 |
| 2023-07-21 | 19.95 | $6.57 | 109721 |
| 2023-07-20 | 19.15 | $6.87 | 347 |
| 2023-07-19 | 18.64 | $6.22 | 637 |
| 2023-07-18 | 19.61 | $6.87 | 12351 |
| 2023-07-17 | 19.68 | $6.55 | — |
| 2023-07-14 | 20.54 | $6.55 | 2431 |
| 2023-07-13 | 21.43 | $6.55 | 2546 |
| 2023-07-12 | 22.38 | $6.50 | 3820 |
| 2023-07-11 | 22.59 | $6.35 | 810 |
| 2023-07-10 | 23.41 | $6.27 | — |
| 2023-07-07 | 24.63 | $6.27 | 21753 |
| 2023-07-06 | 25.90 | $6.04 | 109073 |
| 2023-07-05 | 25.91 | $6.05 | 4159 |
| 2023-07-03 | 25.92 | $6.05 | 85601 |
| 2023-06-30 | 26.17 | $6.05 | 1190 |
| 2023-06-29 | 26.44 | $6.05 | — |
| 2023-06-28 | 27.21 | $6.05 | — |
| 2023-06-27 | 28.02 | $6.05 | 18878 |
| 2023-06-26 | 28.87 | $6.05 | — |
| 2023-06-23 | 29.99 | $6.05 | 3717 |
| 2023-06-22 | 31.16 | $6.00 | 810 |
| 2023-06-21 | 32.15 | $6.00 | 35686 |
| 2023-06-20 | 33.18 | $6.03 | 579 |
| 2023-06-16 | 34.77 | $6.05 | 116 |
| 2023-06-15 | 36.53 | $6.05 | — |
| 2023-06-14 | 38.38 | $6.05 | 5788 |
| 2023-06-13 | 40.33 | $6.09 | — |
| 2023-06-12 | 42.38 | $6.09 | 1281 |
| 2023-06-09 | 44.54 | $6.13 | 507 |
| 2023-06-08 | 46.81 | $6.06 | 4631 |
| 2023-06-07 | 48.96 | $6.05 | 39444 |
| 2023-06-06 | 51.21 | $6.05 | 47585 |
| 2023-06-05 | 51.75 | $6.02 | 4275 |
| 2023-06-02 | 52.14 | $6.02 | — |
| 2023-06-01 | 52.84 | $6.02 | 302 |
| 2023-05-31 | 53.58 | $6.02 | 1273 |
| 2023-05-30 | 54.35 | $6.04 | 1274 |
| 2023-05-26 | 55.36 | $6.04 | — |
| 2023-05-25 | 56.42 | $6.04 | — |
| 2023-05-24 | 57.53 | $6.04 | — |
| 2023-05-23 | 58.70 | $6.04 | 6235 |
| 2023-05-22 | 59.94 | $6.00 | 116 |
| 2023-05-19 | 61.46 | $6.09 | 37002 |
| 2023-05-18 | 63.07 | $6.44 | 277 |
| 2023-05-17 | 64.95 | $6.03 | 24838 |
| 2023-05-16 | 65.10 | $6.04 | — |
| 2023-05-15 | 65.72 | $6.04 | 1273 |
| 2023-05-12 | 66.37 | $5.96 | — |
| 2023-05-11 | 67.47 | $5.96 | 3820 |
| 2023-05-10 | 68.64 | $6.04 | 3836 |
| 2023-05-09 | 69.86 | $5.79 | 7838 |
| 2023-05-08 | 69.49 | $5.78 | 16435 |
| 2023-05-05 | 69.10 | $5.96 | 8898 |
| 2023-05-04 | 68.80 | $6.02 | 11944 |
| 2023-05-03 | 68.48 | $5.98 | 2324 |
| 2023-05-02 | 68.43 | $6.09 | 2431 |
| 2023-05-01 | 68.37 | $6.13 | 4065 |
| 2023-04-28 | 68.31 | $6.09 | 55515 |
| 2023-04-27 | 68.25 | $6.16 | 27293 |
| 2023-04-26 | 68.39 | $6.10 | 11113 |
| 2023-04-25 | 68.54 | $6.18 | 6134 |
| 2023-04-24 | 67.75 | $6.18 | 919 |
| 2023-04-21 | 66.93 | $6.18 | 342 |
| 2023-04-20 | 66.07 | $6.17 | 6383 |
| 2023-04-19 | 65.17 | $6.18 | 295 |
| 2023-04-18 | 64.25 | $6.16 | 823 |
| 2023-04-17 | 63.31 | $6.27 | 704 |
| 2023-04-14 | 62.33 | $6.27 | 3138 |
| 2023-04-13 | 61.30 | $6.26 | 21389 |
| 2023-04-12 | 60.24 | $6.27 | 4639 |
| 2023-04-11 | 59.13 | $6.27 | 4789 |
| 2023-04-10 | 57.96 | $6.50 | 694 |
| 2023-04-06 | 56.74 | $6.50 | 1099 |
| 2023-04-05 | 55.71 | $6.48 | — |
| 2023-04-04 | 54.50 | $6.48 | 1927 |
| 2023-04-03 | 53.23 | $6.30 | 40919 |
| 2023-03-31 | 51.96 | $6.38 | 9990 |
| 2023-03-30 | 50.75 | $6.50 | 26340 |
| 2023-03-29 | 49.47 | $6.50 | 4476 |
| 2023-03-28 | 48.02 | $6.48 | 6705 |
| 2023-03-27 | 46.49 | $6.48 | — |
| 2023-03-24 | 45.07 | $6.48 | 1775 |
| 2023-03-23 | 43.57 | $6.61 | 14507 |
| 2023-03-22 | 42.10 | $6.70 | 15433 |
| 2023-03-21 | 40.58 | $6.65 | 3441 |
| 2023-03-20 | 38.99 | $6.56 | 7478 |
| 2023-03-17 | 37.01 | $6.77 | 26509 |
| 2023-03-16 | 34.94 | $6.91 | 3303 |
| 2023-03-15 | 32.89 | $6.87 | 521 |
| 2023-03-14 | 30.85 | $6.91 | 12711 |
| 2023-03-13 | 28.70 | $6.90 | 5208 |
| 2023-03-10 | 26.44 | $7.20 | 402 |
| 2023-03-09 | 24.76 | $7.20 | 8531 |
| 2023-03-08 | 22.99 | $7.34 | — |
| 2023-03-07 | 21.96 | $7.34 | 1139 |
| 2023-03-06 | 20.87 | $7.39 | 1492 |
| 2023-03-03 | 19.73 | $7.34 | 540 |
| 2023-03-02 | 19.21 | $7.39 | — |
| 2023-03-01 | 18.85 | $7.39 | 3009 |
| 2023-02-28 | 18.47 | $7.43 | 549 |
| 2023-02-27 | 19.08 | $7.43 | 59235 |
| 2023-02-24 | 19.71 | $7.32 | 52372 |
| 2023-02-23 | 19.97 | $7.36 | 1050 |
| 2023-02-22 | 20.91 | $7.24 | 74127 |
| 2023-02-21 | 21.89 | $7.32 | 495 |
| 2023-02-17 | 22.50 | $7.30 | 3493 |
| 2023-02-16 | 23.15 | $7.32 | 1945 |
| 2023-02-15 | 24.03 | $7.30 | 5710 |
| 2023-02-14 | 24.96 | $7.32 | 2431 |
| 2023-02-13 | 25.25 | $7.28 | 14221 |
| 2023-02-10 | 25.56 | $7.28 | — |
| 2023-02-09 | 25.35 | $7.28 | 5332 |
| 2023-02-08 | 25.12 | $7.16 | — |
| 2023-02-07 | 25.37 | $7.16 | 5226 |
| 2023-02-06 | 25.64 | $6.99 | 16288 |
| 2023-02-03 | 25.92 | $6.99 | 9810 |
| 2023-02-02 | 26.56 | $6.95 | — |
| 2023-02-01 | 27.89 | $6.95 | 4867 |
| 2023-01-31 | 29.30 | $6.83 | — |
| 2023-01-30 | 30.18 | $6.83 | 3281 |
| 2023-01-27 | 31.12 | $6.70 | 3652 |
| 2023-01-26 | 31.18 | $6.63 | 1151 |
| 2023-01-25 | 30.65 | $6.66 | 729 |
| 2023-01-24 | 30.09 | $6.70 | 4075 |
| 2023-01-23 | 29.50 | $6.67 | — |
| 2023-01-20 | 29.21 | $6.67 | — |
| 2023-01-19 | 28.90 | $6.67 | 729 |
| 2023-01-18 | 28.58 | $6.67 | — |
| 2023-01-17 | 28.76 | $6.67 | 972 |
| 2023-01-13 | 28.94 | $6.67 | 2099 |
| 2023-01-12 | 29.76 | $6.66 | 1215 |
| 2023-01-11 | 30.54 | $6.65 | — |
| 2023-01-10 | 31.30 | $6.65 | — |
| 2023-01-09 | 32.10 | $6.65 | — |
| 2023-01-06 | 32.95 | $6.65 | 1258 |
| 2023-01-05 | 33.83 | $6.87 | 1458 |
| 2023-01-04 | 34.85 | $6.67 | — |
| 2023-01-03 | 34.39 | $6.67 | — |
| 2022-12-30 | 33.90 | $6.67 | 610 |
| 2022-12-29 | 33.39 | $6.90 | 5191 |
| 2022-12-28 | 32.85 | $6.90 | — |
| 2022-12-27 | 33.05 | $6.90 | — |
| 2022-12-23 | 33.27 | $6.90 | 266 |
| 2022-12-22 | 33.50 | $6.87 | 1411 |
| 2022-12-21 | 33.54 | $6.87 | — |
| 2022-12-20 | 34.41 | $6.87 | 1337 |
| 2022-12-19 | 35.32 | $6.87 | 279 |
| 2022-12-16 | 36.29 | $6.87 | 7778 |
| 2022-12-15 | 37.35 | $6.74 | 10331 |
| 2022-12-14 | 37.58 | $6.75 | 1180 |
| 2022-12-13 | 38.11 | $6.83 | 44098 |
| 2022-12-12 | 38.67 | $6.83 | — |
| 2022-12-09 | 39.64 | $6.83 | 8247 |
| 2022-12-08 | 40.67 | $6.87 | 10902 |
| 2022-12-07 | 41.75 | $6.83 | 1945 |
| 2022-12-06 | 43.01 | $6.79 | 84336 |
| 2022-12-05 | 43.69 | $6.80 | 10184 |
| 2022-12-02 | 44.44 | $6.91 | — |
| 2022-12-01 | 45.67 | $6.91 | 123 |
| 2022-11-30 | 46.96 | $6.87 | 14810 |
| 2022-11-29 | 48.06 | $6.83 | 1337 |
| 2022-11-28 | 49.42 | $6.76 | 2847 |
| 2022-11-25 | 50.85 | $6.79 | — |
| 2022-11-23 | 52.11 | $6.79 | 413 |
| 2022-11-22 | 53.44 | $6.79 | 364 |
| 2022-11-21 | 54.84 | $6.79 | 1914 |
| 2022-11-18 | 56.31 | $6.74 | 1215 |
| 2022-11-17 | 58.55 | $6.73 | 15467 |
| 2022-11-16 | 60.91 | $6.73 | 729 |
| 2022-11-15 | 63.34 | $6.67 | 1991 |
| 2022-11-14 | 65.61 | $6.58 | 62659 |
| 2022-11-11 | 67.52 | $6.50 | 3764 |
| 2022-11-10 | 69.08 | $6.29 | 35799 |
| 2022-11-09 | 69.27 | $6.25 | — |
| 2022-11-08 | 69.68 | $6.25 | 9967 |
| 2022-11-07 | 70.11 | $6.29 | 19392 |
| 2022-11-04 | 70.57 | $6.29 | 7166 |
| 2022-11-03 | 71.05 | $6.26 | 2553 |
| 2022-11-02 | 71.34 | $6.24 | 1215 |
| 2022-11-01 | 71.88 | $6.26 | 9116 |
| 2022-10-31 | 72.48 | $6.40 | 11525 |
| 2022-10-28 | 73.39 | $6.46 | 1835 |
| 2022-10-27 | 74.36 | $6.40 | 182 |
| 2022-10-26 | 74.95 | $6.37 | 121 |
| 2022-10-25 | 75.33 | $6.35 | 26007 |
| 2022-10-24 | 75.58 | $6.30 | 2065 |
| 2022-10-21 | 75.70 | $6.33 | 19033 |
| 2022-10-20 | 75.82 | $6.33 | 4023 |
| 2022-10-19 | 76.49 | $6.54 | 1142 |
| 2022-10-18 | 77.19 | $6.42 | 1309 |
| 2022-10-17 | 76.84 | $6.46 | — |
| 2022-10-14 | 76.51 | $6.46 | 2126 |
| 2022-10-13 | 76.16 | $6.50 | 486 |
| 2022-10-12 | 75.41 | $6.50 | 17310 |
| 2022-10-11 | 74.63 | $6.54 | — |
| 2022-10-10 | 73.88 | $6.54 | 1870 |
| 2022-10-07 | 73.10 | $6.58 | 4044 |
| 2022-10-06 | 72.27 | $6.67 | 2431 |
| 2022-10-05 | 71.46 | $6.72 | 1320 |
| 2022-10-04 | 70.65 | $6.79 | 1232 |
| 2022-10-03 | 69.83 | $6.95 | — |
| 2022-09-30 | 69.17 | $6.95 | 1610 |
| 2022-09-29 | 68.47 | $6.91 | 364 |
| 2022-09-28 | 67.99 | $6.99 | 729 |
| 2022-09-27 | 67.90 | $7.04 | 376 |
| 2022-09-26 | 67.96 | $7.11 | 1458 |
| 2022-09-23 | 68.25 | $7.16 | 121 |
| 2022-09-22 | 68.76 | $7.19 | — |
| 2022-09-21 | 69.44 | $7.19 | 6077 |
| 2022-09-20 | 70.15 | $7.19 | 4416 |
| 2022-09-19 | 70.90 | $7.20 | 1903 |
| 2022-09-16 | 71.74 | $7.20 | 1215 |
| 2022-09-15 | 72.61 | $7.23 | — |
| 2022-09-14 | 73.66 | $7.23 | 1215 |
| 2022-09-13 | 74.76 | $7.28 | 2431 |
| 2022-09-12 | 76.13 | $7.20 | 607 |
| 2022-09-09 | 76.41 | $7.20 | — |
| 2022-09-08 | 76.71 | $7.20 | — |
| 2022-09-07 | 77.03 | $7.20 | 3373 |
| 2022-09-06 | 77.36 | $7.20 | 1999 |
| 2022-09-02 | 77.71 | $7.28 | — |
| 2022-09-01 | 78.28 | $7.28 | 121 |
| 2022-08-31 | 78.87 | $7.20 | 1640 |
| 2022-08-30 | 78.35 | $7.20 | 911 |
| 2022-08-29 | 77.79 | $7.24 | 4390 |
| 2022-08-26 | 77.24 | $7.28 | — |
| 2022-08-25 | 76.71 | $7.28 | 3849 |
| 2022-08-24 | 76.14 | $7.35 | — |
| 2022-08-23 | 75.62 | $7.35 | 1093 |
| 2022-08-22 | 75.07 | $7.40 | 3026 |
| 2022-08-19 | 74.49 | $7.36 | — |
| 2022-08-18 | 73.96 | $7.36 | 274 |
| 2022-08-17 | 73.40 | $7.40 | — |
| 2022-08-16 | 72.86 | $7.40 | 376 |
| 2022-08-15 | 72.29 | $7.42 | 911 |
| 2022-08-12 | 71.69 | $7.45 | — |
| 2022-08-11 | 71.17 | $7.45 | — |
| 2022-08-10 | 70.62 | $7.45 | 3903 |
| 2022-08-09 | 70.04 | $7.49 | — |
| 2022-08-08 | 69.76 | $7.49 | 121 |
| 2022-08-05 | 69.46 | $7.50 | 851 |
| 2022-08-04 | 69.17 | $7.50 | 9269 |
| 2022-08-03 | 68.86 | $7.42 | 2612 |
| 2022-08-02 | 68.41 | $7.49 | — |
| 2022-08-01 | 68.07 | $7.49 | — |
| 2022-07-29 | 67.72 | $7.49 | 881 |
| 2022-07-28 | 67.34 | $7.49 | 4171 |
| 2022-07-27 | 66.60 | $7.49 | 243 |
| 2022-07-26 | 65.88 | $7.49 | 2483 |
| 2022-07-25 | 65.12 | $7.49 | 742 |
| 2022-07-22 | 64.32 | $7.52 | 1342 |
| 2022-07-21 | 63.48 | $7.52 | — |
| 2022-07-20 | 62.74 | $7.52 | — |
| 2022-07-19 | 61.97 | $7.52 | — |
| 2022-07-18 | 61.15 | $7.52 | 1818 |
| 2022-07-15 | 60.29 | $7.59 | 1324 |
| 2022-07-14 | 59.39 | $7.59 | — |
| 2022-07-13 | 58.56 | $7.59 | 851 |
| 2022-07-12 | 57.68 | $7.60 | — |
| 2022-07-11 | 57.05 | $7.60 | — |
| 2022-07-08 | 56.39 | $7.60 | — |
| 2022-07-07 | 55.69 | $7.60 | — |
| 2022-07-06 | 54.96 | $7.60 | — |
| 2022-07-05 | 54.19 | $7.60 | — |
| 2022-07-01 | 53.38 | $7.60 | — |
| 2022-06-30 | 52.52 | $7.60 | 1328 |
| 2022-06-29 | 51.62 | $7.60 | 2733 |
| 2022-06-28 | 50.68 | $7.60 | — |
| 2022-06-27 | 50.08 | $7.60 | — |
| 2022-06-24 | 49.44 | $7.60 | — |
| 2022-06-23 | 48.77 | $7.60 | — |
| 2022-06-22 | 48.07 | $7.60 | 729 |
| 2022-06-21 | 47.33 | $7.65 | — |
| 2022-06-17 | 46.75 | $7.65 | — |
| 2022-06-16 | 46.13 | $7.65 | — |
| 2022-06-15 | 45.49 | $7.65 | — |
| 2022-06-14 | 44.81 | $7.65 | 52692 |
| 2022-06-13 | 44.09 | $7.72 | 6217 |
| 2022-06-10 | 43.33 | $7.76 | 6198 |
| 2022-06-09 | 42.76 | $7.80 | — |
| 2022-06-08 | 42.89 | $7.80 | — |
| 2022-06-07 | 43.02 | $7.80 | 3050 |
| 2022-06-06 | 43.16 | $7.87 | — |
| 2022-06-03 | 43.52 | $7.87 | 151 |
| 2022-06-02 | 43.90 | $7.74 | 4053 |
| 2022-06-01 | 43.88 | $7.73 | — |
| 2022-05-31 | 43.61 | $7.73 | 15351 |
| 2022-05-27 | 43.33 | $7.74 | 121 |
| 2022-05-26 | 43.46 | $7.74 | — |
| 2022-05-25 | 43.61 | $7.74 | 576 |
| 2022-05-24 | 43.76 | $7.82 | — |
| 2022-05-23 | 44.26 | $7.82 | 4984 |
| 2022-05-20 | 44.79 | $7.82 | — |
| 2022-05-19 | 46.16 | $7.82 | 486 |
| 2022-05-18 | 47.60 | $7.82 | 121 |
| 2022-05-17 | 49.12 | $7.45 | 3069 |
| 2022-05-16 | 49.80 | $7.40 | 1582 |
| 2022-05-13 | 49.34 | $7.40 | 38576 |
| 2022-05-12 | 48.85 | $7.40 | 243 |
| 2022-05-11 | 47.20 | $7.40 | 9202 |
| 2022-05-10 | 45.46 | $7.40 | 4132 |
| 2022-05-09 | 43.72 | $7.61 | 1159 |
| 2022-05-06 | 41.99 | $7.82 | — |
| 2022-05-05 | 40.54 | $7.82 | — |
| 2022-05-04 | 39.02 | $7.82 | 7046 |
| 2022-05-03 | 37.41 | $7.82 | — |
| 2022-05-02 | 35.91 | $7.82 | 914 |
| 2022-04-29 | 34.32 | $7.82 | 152 |
| 2022-04-28 | 32.86 | $7.82 | — |
| 2022-04-27 | 31.32 | $7.82 | 3191 |
| 2022-04-26 | 29.70 | $8.19 | — |
| 2022-04-25 | 28.88 | $8.19 | — |
| 2022-04-22 | 28.01 | $8.19 | 3923 |
| 2022-04-21 | 27.10 | $7.94 | 10298 |
| 2022-04-20 | 26.14 | $7.89 | 15357 |
| 2022-04-19 | 25.33 | $8.23 | 452 |
| 2022-04-18 | 25.20 | $8.23 | 24548 |
| 2022-04-14 | 25.06 | $8.14 | — |
| 2022-04-13 | 24.18 | $8.14 | — |
| 2022-04-12 | 23.25 | $8.14 | — |
| 2022-04-11 | 22.27 | $8.14 | 2955 |
| 2022-04-08 | 21.24 | $8.14 | 9097 |
| 2022-04-07 | 20.16 | $8.27 | 4250 |
| 2022-04-06 | 19.44 | $8.30 | 972 |
| 2022-04-05 | 18.80 | $8.32 | 357 |
| 2022-04-04 | 18.20 | $8.32 | 980 |
| 2022-04-01 | 17.56 | $8.39 | — |
| 2022-03-31 | 17.23 | $8.39 | 121 |
| 2022-03-30 | 16.88 | $8.30 | 160 |
| 2022-03-29 | 15.93 | $8.39 | 2586 |
| 2022-03-28 | 15.24 | $8.43 | 536 |
| 2022-03-25 | 14.52 | $8.43 | 6255 |
| 2022-03-24 | 13.94 | $8.39 | 7560 |
| 2022-03-23 | 13.08 | $8.39 | 4278 |
| 2022-03-22 | 12.39 | $8.48 | — |
| 2022-03-21 | 12.09 | $8.48 | 364 |
| 2022-03-18 | 11.78 | $8.55 | — |
| 2022-03-17 | 11.74 | $8.55 | 243 |
| 2022-03-16 | 11.71 | $8.72 | — |
| 2022-03-15 | 11.74 | $8.72 | — |
| 2022-03-14 | 11.77 | $8.72 | — |
| 2022-03-11 | 11.80 | $8.72 | 68311 |
| 2022-03-10 | 11.84 | $8.64 | — |
| 2022-03-09 | 12.24 | $8.64 | — |
| 2022-03-08 | 12.68 | $8.68 | 1337 |
| 2022-03-07 | 13.33 | $8.80 | — |
| 2022-03-04 | 13.37 | $8.80 | — |
| 2022-03-03 | 13.40 | $8.80 | 382 |
| 2022-03-02 | 13.44 | $8.80 | 127 |
| 2022-03-01 | 13.48 | $8.85 | — |
| 2022-02-28 | 13.25 | $8.85 | 4867 |
| 2022-02-25 | 13.00 | $8.52 | — |
| 2022-02-24 | 13.00 | $8.52 | 2999 |
| 2022-02-23 | 13.00 | $8.50 | 11285 |
| 2022-02-22 | 13.53 | $8.50 | 21679 |
| 2022-02-18 | 14.21 | $8.47 | 440 |
| 2022-02-17 | 14.74 | $8.52 | 1531 |
| 2022-02-16 | 15.44 | $8.50 | — |
| 2022-02-15 | 16.21 | $8.50 | 22275 |
| 2022-02-14 | 17.02 | $8.47 | — |
| 2022-02-11 | 17.45 | $8.47 | 1436 |
| 2022-02-10 | 17.91 | $8.43 | 1785 |
| 2022-02-09 | 18.16 | $8.48 | — |
| 2022-02-08 | 18.65 | $8.48 | 4375 |
| 2022-02-07 | 19.18 | $8.47 | — |
| 2022-02-04 | 19.59 | $8.47 | 2095 |
| 2022-02-03 | 20.01 | $8.40 | 4328 |
| 2022-02-02 | 19.62 | $8.42 | 38640 |
| 2022-02-01 | 19.21 | $8.30 | 17868 |
| 2022-01-31 | 19.64 | $8.26 | 8550 |
| 2022-01-28 | 20.09 | $8.38 | 1276 |
| 2022-01-27 | 19.58 | $8.27 | — |
| 2022-01-26 | 19.68 | $8.27 | 893 |
| 2022-01-25 | 19.78 | $8.27 | 127 |
| 2022-01-24 | 19.89 | $8.27 | 443 |
| 2022-01-21 | 20.01 | $8.37 | — |
| 2022-01-20 | 19.23 | $8.37 | 4142 |
| 2022-01-19 | 18.41 | $8.29 | — |
| 2022-01-18 | 17.95 | $8.29 | — |
| 2022-01-14 | 17.46 | $8.29 | — |
| 2022-01-13 | 16.95 | $8.29 | — |
| 2022-01-12 | 16.42 | $8.29 | — |
| 2022-01-11 | 15.85 | $8.29 | — |
| 2022-01-10 | 15.26 | $8.29 | 1116 |
| 2022-01-07 | 14.63 | $8.26 | 4389 |
| 2022-01-06 | 14.09 | $8.25 | 2442 |
| 2022-01-05 | 13.53 | $8.10 | 893 |
| 2022-01-04 | 13.69 | $8.20 | 4847 |
| 2022-01-03 | 13.87 | $7.99 | 7097 |
| 2021-12-31 | 14.42 | $8.03 | 216 |
| 2021-12-30 | 14.75 | $7.98 | 1660 |
| 2021-12-29 | 15.09 | $8.07 | — |
| 2021-12-28 | 15.81 | $8.07 | 1306 |
| 2021-12-27 | 16.56 | $7.93 | 637 |
| 2021-12-23 | 16.61 | $8.02 | 701 |
| 2021-12-22 | 17.18 | $7.99 | — |
| 2021-12-21 | 17.57 | $7.99 | 3820 |
| 2021-12-20 | 17.98 | $7.92 | 513 |
| 2021-12-17 | 17.73 | $8.03 | 5429 |
| 2021-12-16 | 17.46 | $8.01 | — |
| 2021-12-15 | 17.72 | $8.01 | 376 |
| 2021-12-14 | 18.00 | $7.99 | 6381 |
| 2021-12-13 | 18.15 | $8.07 | — |
| 2021-12-10 | 18.77 | $8.07 | 51325 |
| 2021-12-09 | 19.43 | $7.98 | 3190 |
| 2021-12-08 | 19.45 | $8.07 | — |
| 2021-12-07 | 20.09 | $8.07 | — |
| 2021-12-06 | 20.75 | $8.07 | 154 |
| 2021-12-03 | 21.46 | $7.96 | 1531 |
| 2021-12-02 | 21.32 | $7.99 | — |
| 2021-12-01 | 21.34 | $7.99 | 82341 |
| 2021-11-30 | 21.36 | $8.07 | 1956 |
| 2021-11-29 | 21.60 | $8.12 | 383 |
| 2021-11-26 | 21.86 | $8.07 | 127 |
| 2021-11-24 | 21.74 | $8.10 | — |
| 2021-11-23 | 21.76 | $8.10 | 664 |
| 2021-11-22 | 21.79 | $8.07 | 66897 |
| 2021-11-19 | 22.01 | $8.07 | 637 |
| 2021-11-18 | 21.71 | $8.17 | 49544 |
| 2021-11-17 | 21.39 | $8.15 | — |
| 2021-11-16 | 22.37 | $8.15 | — |
| 2021-11-15 | 23.40 | $8.15 | 5549 |
| 2021-11-12 | 24.48 | $8.18 | 255 |
| 2021-11-11 | 25.62 | $8.15 | 127 |
| 2021-11-10 | 26.62 | $8.19 | 318 |
| 2021-11-09 | 27.92 | $8.10 | 73178 |
| 2021-11-08 | 29.28 | $8.19 | 4786 |
| 2021-11-05 | 29.94 | $8.10 | 41415 |
| 2021-11-04 | 29.88 | $8.12 | — |
| 2021-11-03 | 30.06 | $8.12 | 1659 |
| 2021-11-02 | 30.25 | $8.12 | — |
| 2021-11-01 | 30.46 | $8.12 | 484 |
| 2021-10-29 | 30.67 | $8.10 | — |
| 2021-10-28 | 30.74 | $8.10 | 637 |
| 2021-10-27 | 30.82 | $8.07 | 14070 |
| 2021-10-26 | 30.89 | $8.12 | 637 |
| 2021-10-25 | 30.21 | $8.15 | 1276 |
| 2021-10-22 | 29.58 | $8.27 | 6409 |
| 2021-10-21 | 28.92 | $8.27 | — |
| 2021-10-20 | 29.19 | $8.27 | 146 |
| 2021-10-19 | 29.47 | $8.27 | 3593 |
| 2021-10-18 | 29.77 | $8.34 | — |
| 2021-10-15 | 30.43 | $8.34 | 382 |
| 2021-10-14 | 31.12 | $8.38 | 510 |
| 2021-10-13 | 31.84 | $8.38 | 3860 |
| 2021-10-12 | 32.61 | $8.38 | 1626 |
| 2021-10-11 | 34.22 | $8.42 | — |
| 2021-10-08 | 35.65 | $8.42 | — |
| 2021-10-07 | 37.16 | $8.42 | 5799 |
| 2021-10-06 | 38.76 | $8.50 | — |
| 2021-10-05 | 39.91 | $8.50 | 693 |
| 2021-10-04 | 41.13 | $8.54 | — |
| 2021-10-01 | 42.01 | $8.54 | 318 |
| 2021-09-30 | 42.94 | $8.58 | 1181 |
| 2021-09-29 | 43.64 | $8.58 | 478 |
| 2021-09-28 | 44.53 | $8.58 | 2680 |
| 2021-09-27 | 45.46 | $8.62 | — |
| 2021-09-24 | 46.20 | $8.62 | — |
| 2021-09-23 | 46.96 | $8.62 | 200 |
| 2021-09-22 | 47.77 | $8.58 | — |
| 2021-09-21 | 48.75 | $8.58 | — |
| 2021-09-20 | 49.78 | $8.58 | 637 |
| 2021-09-17 | 50.86 | $8.58 | 1596 |
| 2021-09-16 | 51.99 | $8.70 | 181 |
| 2021-09-15 | 51.97 | $8.70 | — |
| 2021-09-14 | 51.94 | $8.70 | — |
| 2021-09-13 | 51.91 | $8.70 | — |
| 2021-09-10 | 51.88 | $8.70 | — |
| 2021-09-09 | 51.85 | $8.70 | — |
| 2021-09-08 | 51.82 | $8.70 | — |
| 2021-09-07 | 51.78 | $8.70 | 520 |
| 2021-09-03 | 51.74 | $8.70 | 32034 |
| 2021-09-02 | 51.70 | $8.62 | 1328 |
| 2021-09-01 | 51.72 | $8.62 | 1713 |
| 2021-08-31 | 51.78 | $8.55 | 957 |
| 2021-08-30 | 51.85 | $8.61 | 29970 |
| 2021-08-27 | 51.88 | $8.58 | 1277 |
| 2021-08-26 | 51.97 | $8.50 | 1914 |
| 2021-08-25 | 52.13 | $8.58 | 1672 |
| 2021-08-24 | 52.31 | $8.60 | 1429 |
| 2021-08-23 | 52.17 | $8.58 | 131348 |
| 2021-08-20 | 51.96 | $8.50 | — |
| 2021-08-19 | 51.81 | $8.50 | — |
| 2021-08-18 | 51.66 | $8.50 | 2136 |
| 2021-08-17 | 51.49 | $8.54 | 2148 |
| 2021-08-16 | 51.21 | $8.62 | 1350 |
| 2021-08-13 | 50.70 | $8.67 | — |
| 2021-08-12 | 50.03 | $8.67 | 4710 |
| 2021-08-11 | 49.32 | $8.67 | 1346 |
| 2021-08-10 | 48.50 | $8.69 | 720 |
| 2021-08-09 | 47.61 | $8.69 | 5409 |
| 2021-08-06 | 46.68 | $8.55 | 6381 |
| 2021-08-05 | 45.74 | $8.69 | — |
| 2021-08-04 | 44.45 | $8.69 | 3241 |
| 2021-08-03 | 43.09 | $8.62 | 12902 |
| 2021-08-02 | 41.69 | $8.62 | 4172 |
| 2021-07-30 | 40.17 | $8.62 | 7413 |
| 2021-07-29 | 38.57 | $8.62 | 2680 |
| 2021-07-28 | 36.90 | $8.70 | 8963 |
| 2021-07-27 | 35.01 | $8.66 | 453 |
| 2021-07-26 | 33.04 | $8.62 | 12966 |
| 2021-07-23 | 30.87 | $8.56 | 600 |
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