Is FS Credit Opportunities Corp. (FSCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our FS Credit Opportunities Corp. (FSCO) research center and poll results.
NYSE : FSCO
FS Credit Opportunities Corp.
$4.91 USD
$0.08 (1.66%)
- Volume
- 1.22M
- Average Volume
- 1.06M
- Market Capitalization
- $993.14M
- P/E Ratio
- 6.46
- Dividend Yield
- 15.80%
- Price Target
- Year High
- $7.65
- Year Low
- $4.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.05
- Current Ratio
- $13.64
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.86
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.28
Average
5.90
Maximum
7.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.86 | $4.91 | 1.5M |
| 2026-07-16 | 4.87 | $4.83 | 1.8M |
| 2026-07-15 | 4.87 | $4.81 | 863400 |
| 2026-07-14 | 4.88 | $4.76 | 931835 |
| 2026-07-13 | 4.88 | $4.83 | 660714 |
| 2026-07-10 | 4.88 | $4.88 | 595452 |
| 2026-07-09 | 4.88 | $4.85 | 810112 |
| 2026-07-08 | 4.87 | $4.86 | 614660 |
| 2026-07-07 | 4.87 | $4.90 | 810020 |
| 2026-07-06 | 4.86 | $4.94 | 965900 |
| 2026-07-02 | 4.86 | $4.95 | 694400 |
| 2026-07-01 | 4.86 | $5.00 | 1.1M |
| 2026-06-30 | 4.85 | $4.99 | 939904 |
| 2026-06-29 | 4.85 | $4.93 | 729500 |
| 2026-06-26 | 4.86 | $4.83 | 1.0M |
| 2026-06-25 | 4.87 | $4.74 | 655377 |
| 2026-06-24 | 4.88 | $4.74 | 1.1M |
| 2026-06-23 | 4.90 | $4.76 | 851428 |
| 2026-06-22 | 4.91 | $4.84 | 1.3M |
| 2026-06-18 | 4.92 | $4.93 | 1.1M |
| 2026-06-17 | 4.92 | $4.96 | 1.1M |
| 2026-06-16 | 4.93 | $4.93 | 1.1M |
| 2026-06-15 | 4.94 | $4.89 | 1.5M |
| 2026-06-12 | 4.94 | $4.81 | 1.1M |
| 2026-06-11 | 4.96 | $4.89 | 1.4M |
| 2026-06-10 | 4.97 | $4.82 | 1.4M |
| 2026-06-09 | 4.99 | $4.75 | 1.6M |
| 2026-06-08 | 5.01 | $4.72 | 1.5M |
| 2026-06-05 | 5.03 | $4.80 | 1.3M |
| 2026-06-04 | 5.04 | $4.91 | 1.1M |
| 2026-06-03 | 5.06 | $4.86 | 1.3M |
| 2026-06-02 | 5.08 | $4.92 | 1.6M |
| 2026-06-01 | 5.10 | $5.00 | 2.0M |
| 2026-05-29 | 5.11 | $5.05 | 1.5M |
| 2026-05-28 | 5.12 | $5.07 | 868200 |
| 2026-05-27 | 5.13 | $4.98 | 1.1M |
| 2026-05-26 | 5.13 | $5.04 | 1.0M |
| 2026-05-22 | 5.13 | $5.06 | 887600 |
| 2026-05-21 | 5.13 | $4.96 | 1.4M |
| 2026-05-20 | 5.13 | $5.02 | 777344 |
| 2026-05-19 | 5.14 | $5.05 | 934800 |
| 2026-05-18 | 5.14 | $5.10 | 550900 |
| 2026-05-15 | 5.15 | $5.07 | 644811 |
| 2026-05-14 | 5.16 | $5.14 | 873900 |
| 2026-05-13 | 5.16 | $5.13 | 833948 |
| 2026-05-12 | 5.16 | $5.10 | 1.0M |
| 2026-05-11 | 5.16 | $5.12 | 981715 |
| 2026-05-08 | 5.16 | $5.15 | 907200 |
| 2026-05-07 | 5.16 | $5.15 | 1.1M |
| 2026-05-06 | 5.15 | $5.23 | 743406 |
| 2026-05-05 | 5.14 | $5.30 | 910302 |
| 2026-05-04 | 5.12 | $5.19 | 959200 |
| 2026-05-01 | 5.11 | $5.28 | 1.0M |
| 2026-04-30 | 5.10 | $5.25 | 1.4M |
| 2026-04-29 | 5.09 | $5.18 | 1.5M |
| 2026-04-28 | 5.09 | $5.07 | 1.3M |
| 2026-04-27 | 5.09 | $5.06 | 1.3M |
| 2026-04-24 | 5.09 | $5.00 | 1.4M |
| 2026-04-23 | 5.09 | $4.99 | 979931 |
| 2026-04-22 | 5.10 | $5.16 | 848007 |
| 2026-04-21 | 5.10 | $5.16 | 931335 |
| 2026-04-20 | 5.11 | $5.25 | 700023 |
| 2026-04-17 | 5.09 | $5.24 | 825580 |
| 2026-04-16 | 5.08 | $5.19 | 994400 |
| 2026-04-15 | 5.07 | $5.19 | 1.2M |
| 2026-04-14 | 5.06 | $5.11 | 1.1M |
| 2026-04-13 | 5.05 | $5.05 | 1.1M |
| 2026-04-10 | 5.04 | $5.07 | 920800 |
| 2026-04-09 | 5.03 | $5.05 | 931948 |
| 2026-04-08 | 5.02 | $4.96 | 780927 |
| 2026-04-07 | 5.02 | $4.95 | 969248 |
| 2026-04-06 | 5.00 | $4.99 | 1.0M |
| 2026-04-02 | 4.97 | $5.07 | 1.2M |
| 2026-04-01 | 4.98 | $5.15 | 1.2M |
| 2026-03-31 | 4.98 | $5.10 | 2.0M |
| 2026-03-30 | 4.98 | $5.06 | 1.1M |
| 2026-03-27 | 4.99 | $5.06 | 2.0M |
| 2026-03-26 | 4.98 | $4.95 | 2.0M |
| 2026-03-25 | 5.00 | $5.28 | 2.1M |
| 2026-03-24 | 4.99 | $5.19 | 1.9M |
| 2026-03-23 | 5.00 | $5.22 | 2.0M |
| 2026-03-20 | 5.00 | $5.00 | 2.0M |
| 2026-03-19 | 5.03 | $5.05 | 1.6M |
| 2026-03-18 | 5.07 | $4.96 | 1.3M |
| 2026-03-17 | 5.11 | $4.99 | 1.4M |
| 2026-03-16 | 5.16 | $4.90 | 1.6M |
| 2026-03-13 | 5.20 | $4.79 | 2.0M |
| 2026-03-12 | 5.25 | $4.90 | 3.3M |
| 2026-03-11 | 5.31 | $4.85 | 3.2M |
| 2026-03-10 | 5.36 | $4.86 | 4.6M |
| 2026-03-09 | 5.41 | $4.55 | 6.4M |
| 2026-03-06 | 5.48 | $4.56 | 15.5M |
| 2026-03-05 | 5.54 | $5.10 | 1.9M |
| 2026-03-04 | 5.58 | $5.14 | 1.5M |
| 2026-03-03 | 5.62 | $5.12 | 2.4M |
| 2026-03-02 | 5.66 | $5.25 | 2.8M |
| 2026-02-27 | 5.70 | $4.98 | 4.1M |
| 2026-02-26 | 5.76 | $5.21 | 2.7M |
| 2026-02-25 | 5.80 | $5.27 | 1.7M |
| 2026-02-24 | 5.84 | $5.28 | 2.2M |
| 2026-02-23 | 5.88 | $5.21 | 7.6M |
| 2026-02-20 | 5.94 | $5.58 | 2.6M |
| 2026-02-19 | 5.98 | $5.86 | 1.2M |
| 2026-02-18 | 6.01 | $5.86 | 1.2M |
| 2026-02-17 | 6.04 | $5.83 | 1.5M |
| 2026-02-13 | 6.07 | $5.77 | 2.7M |
| 2026-02-12 | 6.11 | $5.89 | 946685 |
| 2026-02-11 | 6.14 | $5.94 | 751925 |
| 2026-02-10 | 6.16 | $5.89 | 1.1M |
| 2026-02-09 | 6.19 | $5.85 | 1.2M |
| 2026-02-06 | 6.21 | $5.91 | 1.3M |
| 2026-02-05 | 6.24 | $5.80 | 1.3M |
| 2026-02-04 | 6.27 | $5.90 | 1.5M |
| 2026-02-03 | 6.29 | $5.94 | 1.6M |
| 2026-02-02 | 6.32 | $5.97 | 3.2M |
| 2026-01-30 | 6.34 | $6.07 | 1.3M |
| 2026-01-29 | 6.35 | $6.12 | 1.2M |
| 2026-01-28 | 6.35 | $6.03 | 2.0M |
| 2026-01-27 | 6.36 | $6.10 | 1.5M |
| 2026-01-26 | 6.36 | $6.15 | 1.9M |
| 2026-01-23 | 6.36 | $6.31 | 1.1M |
| 2026-01-22 | 6.34 | $6.48 | 931306 |
| 2026-01-21 | 6.33 | $6.43 | 1.4M |
| 2026-01-20 | 6.31 | $6.43 | 954222 |
| 2026-01-16 | 6.30 | $6.50 | 617400 |
| 2026-01-15 | 6.28 | $6.48 | 560082 |
| 2026-01-14 | 6.27 | $6.44 | 495806 |
| 2026-01-13 | 6.25 | $6.43 | 847000 |
| 2026-01-12 | 6.24 | $6.38 | 724800 |
| 2026-01-09 | 6.24 | $6.42 | 933712 |
| 2026-01-08 | 6.23 | $6.45 | 1.1M |
| 2026-01-07 | 6.23 | $6.34 | 1.0M |
| 2026-01-06 | 6.22 | $6.42 | 1.3M |
| 2026-01-05 | 6.22 | $6.39 | 1.1M |
| 2026-01-02 | 6.20 | $6.35 | 1.7M |
| 2025-12-31 | 6.19 | $6.30 | 1.8M |
| 2025-12-30 | 6.18 | $6.24 | 1.6M |
| 2025-12-29 | 6.16 | $6.15 | 1.5M |
| 2025-12-26 | 6.17 | $6.14 | 1.3M |
| 2025-12-24 | 6.18 | $6.06 | 1.2M |
| 2025-12-23 | 6.19 | $6.06 | 1.5M |
| 2025-12-22 | 6.20 | $6.18 | 1.1M |
| 2025-12-19 | 6.20 | $6.13 | 1.3M |
| 2025-12-18 | 6.19 | $6.09 | 1.5M |
| 2025-12-17 | 6.20 | $6.16 | 1.1M |
| 2025-12-16 | 6.21 | $6.17 | 1.3M |
| 2025-12-15 | 6.22 | $6.20 | 813400 |
| 2025-12-12 | 6.22 | $6.22 | 1.4M |
| 2025-12-11 | 6.23 | $6.29 | 726100 |
| 2025-12-10 | 6.25 | $6.29 | 1.0M |
| 2025-12-09 | 6.25 | $6.32 | 1.0M |
| 2025-12-08 | 6.26 | $6.32 | 1.4M |
| 2025-12-05 | 6.26 | $6.30 | 2.3M |
| 2025-12-04 | 6.27 | $6.06 | 961238 |
| 2025-12-03 | 6.28 | $6.02 | 1.5M |
| 2025-12-02 | 6.30 | $6.10 | 1.4M |
| 2025-12-01 | 6.31 | $6.03 | 3.1M |
| 2025-11-28 | 6.34 | $6.21 | 2.0M |
| 2025-11-26 | 6.35 | $6.34 | 1.5M |
| 2025-11-25 | 6.36 | $6.30 | 1.4M |
| 2025-11-24 | 6.37 | $6.26 | 2.2M |
| 2025-11-21 | 6.38 | $6.10 | 2.5M |
| 2025-11-20 | 6.41 | $6.06 | 2.6M |
| 2025-11-19 | 6.44 | $6.28 | 1.1M |
| 2025-11-18 | 6.45 | $6.31 | 1.5M |
| 2025-11-17 | 6.48 | $6.32 | 1.7M |
| 2025-11-14 | 6.49 | $6.27 | 2.7M |
| 2025-11-13 | 6.50 | $6.46 | 1.4M |
| 2025-11-12 | 6.50 | $6.55 | 1.7M |
| 2025-11-11 | 6.50 | $6.37 | 1.4M |
| 2025-11-10 | 6.50 | $6.47 | 1.7M |
| 2025-11-07 | 6.51 | $6.47 | 1.5M |
| 2025-11-06 | 6.53 | $6.34 | 1.0M |
| 2025-11-05 | 6.57 | $6.38 | 1.0M |
| 2025-11-04 | 6.60 | $6.32 | 1.9M |
| 2025-11-03 | 6.63 | $6.38 | 1.7M |
| 2025-10-31 | 6.66 | $6.58 | 853630 |
| 2025-10-30 | 6.68 | $6.46 | 1.7M |
| 2025-10-29 | 6.69 | $6.44 | 1.6M |
| 2025-10-28 | 6.71 | $6.49 | 1.7M |
| 2025-10-27 | 6.73 | $6.59 | 1.4M |
| 2025-10-24 | 6.74 | $6.60 | 1.2M |
| 2025-10-23 | 6.74 | $6.65 | 770509 |
| 2025-10-22 | 6.75 | $6.62 | 1.4M |
| 2025-10-21 | 6.77 | $6.77 | 1.5M |
| 2025-10-20 | 6.79 | $6.60 | 1.4M |
| 2025-10-17 | 6.83 | $6.41 | 2.4M |
| 2025-10-16 | 6.88 | $6.51 | 1.9M |
| 2025-10-15 | 6.92 | $6.51 | 1.5M |
| 2025-10-14 | 6.96 | $6.49 | 3.4M |
| 2025-10-13 | 7.01 | $6.51 | 5.8M |
| 2025-10-10 | 7.06 | $6.88 | 1.7M |
| 2025-10-09 | 7.09 | $7.11 | 1.5M |
| 2025-10-08 | 7.10 | $7.07 | 1.4M |
| 2025-10-07 | 7.12 | $6.96 | 1.2M |
| 2025-10-06 | 7.14 | $6.92 | 1.7M |
| 2025-10-03 | 7.17 | $6.98 | 2.7M |
| 2025-10-02 | 7.19 | $6.68 | 2.6M |
| 2025-10-01 | 7.23 | $6.85 | 1.9M |
| 2025-09-30 | 7.25 | $6.91 | 1.4M |
| 2025-09-29 | 7.28 | $6.80 | 2.2M |
| 2025-09-26 | 7.32 | $6.59 | 4.4M |
| 2025-09-25 | 7.36 | $6.78 | 3.9M |
| 2025-09-24 | 7.39 | $7.00 | 2.5M |
| 2025-09-23 | 7.41 | $7.18 | 1.8M |
| 2025-09-22 | 7.42 | $7.39 | 1.4M |
| 2025-09-19 | 7.42 | $7.39 | 730445 |
| 2025-09-18 | 7.43 | $7.40 | 901776 |
| 2025-09-17 | 7.43 | $7.40 | 619042 |
| 2025-09-16 | 7.43 | $7.43 | 600253 |
| 2025-09-15 | 7.43 | $7.46 | 762434 |
| 2025-09-12 | 7.42 | $7.46 | 879100 |
| 2025-09-11 | 7.42 | $7.43 | 991017 |
| 2025-09-10 | 7.42 | $7.43 | 1.2M |
| 2025-09-09 | 7.41 | $7.40 | 850813 |
| 2025-09-08 | 7.41 | $7.40 | 962400 |
| 2025-09-05 | 7.41 | $7.40 | 620141 |
| 2025-09-04 | 7.41 | $7.40 | 498617 |
| 2025-09-03 | 7.42 | $7.42 | 879664 |
| 2025-09-02 | 7.42 | $7.46 | 809814 |
| 2025-08-29 | 7.43 | $7.50 | 1.1M |
| 2025-08-28 | 7.42 | $7.52 | 829248 |
| 2025-08-27 | 7.42 | $7.40 | 529600 |
| 2025-08-26 | 7.42 | $7.34 | 752023 |
| 2025-08-25 | 7.42 | $7.36 | 904026 |
| 2025-08-22 | 7.42 | $7.46 | 567800 |
| 2025-08-21 | 7.42 | $7.46 | 853727 |
| 2025-08-20 | 7.42 | $7.47 | 1.2M |
| 2025-08-19 | 7.42 | $7.40 | 1.2M |
| 2025-08-18 | 7.42 | $7.37 | 901900 |
| 2025-08-15 | 7.41 | $7.36 | 691218 |
| 2025-08-14 | 7.40 | $7.36 | 582030 |
| 2025-08-13 | 7.40 | $7.41 | 667690 |
| 2025-08-12 | 7.39 | $7.40 | 778690 |
| 2025-08-11 | 7.38 | $7.38 | 756098 |
| 2025-08-08 | 7.37 | $7.41 | 669138 |
| 2025-08-07 | 7.36 | $7.37 | 933910 |
| 2025-08-06 | 7.35 | $7.45 | 738947 |
| 2025-08-05 | 7.34 | $7.51 | 599600 |
| 2025-08-04 | 7.33 | $7.58 | 1.1M |
| 2025-08-01 | 7.31 | $7.45 | 680034 |
| 2025-07-31 | 7.30 | $7.45 | 712648 |
| 2025-07-30 | 7.29 | $7.38 | 917824 |
| 2025-07-29 | 7.28 | $7.35 | 587768 |
| 2025-07-28 | 7.28 | $7.41 | 710812 |
| 2025-07-25 | 7.27 | $7.42 | 707329 |
| 2025-07-24 | 7.26 | $7.44 | 742922 |
| 2025-07-23 | 7.24 | $7.49 | 1.8M |
| 2025-07-22 | 7.22 | $7.39 | 2.5M |
| 2025-07-21 | 7.21 | $7.25 | 2.0M |
| 2025-07-18 | 7.21 | $7.18 | 1.0M |
| 2025-07-17 | 7.21 | $7.21 | 811337 |
| 2025-07-16 | 7.21 | $7.21 | 641318 |
| 2025-07-15 | 7.21 | $7.21 | 947825 |
| 2025-07-14 | 7.21 | $7.20 | 680100 |
| 2025-07-11 | 7.22 | $7.22 | 709300 |
| 2025-07-10 | 7.22 | $7.23 | 813017 |
| 2025-07-09 | 7.22 | $7.23 | 794500 |
| 2025-07-08 | 7.22 | $7.21 | 930942 |
| 2025-07-07 | 7.22 | $7.27 | 1.5M |
| 2025-07-03 | 7.21 | $7.24 | 264700 |
| 2025-07-02 | 7.21 | $7.22 | 794400 |
| 2025-07-01 | 7.21 | $7.30 | 649080 |
| 2025-06-30 | 7.20 | $7.26 | 820700 |
| 2025-06-27 | 7.20 | $7.24 | 615209 |
| 2025-06-26 | 7.20 | $7.11 | 454608 |
| 2025-06-25 | 7.20 | $7.10 | 759923 |
| 2025-06-24 | 7.19 | $7.13 | 823535 |
| 2025-06-23 | 7.19 | $7.19 | 559806 |
| 2025-06-20 | 7.18 | $7.23 | 737900 |
| 2025-06-18 | 7.17 | $7.22 | 866928 |
| 2025-06-17 | 7.17 | $7.20 | 667000 |
| 2025-06-16 | 7.16 | $7.22 | 616636 |
| 2025-06-13 | 7.16 | $7.23 | 515100 |
| 2025-06-12 | 7.15 | $7.25 | 680571 |
| 2025-06-11 | 7.14 | $7.27 | 644604 |
| 2025-06-10 | 7.13 | $7.29 | 890400 |
| 2025-06-09 | 7.13 | $7.21 | 800037 |
| 2025-06-06 | 7.12 | $7.23 | 892908 |
| 2025-06-05 | 7.11 | $7.15 | 800705 |
| 2025-06-04 | 7.11 | $7.18 | 535500 |
| 2025-06-03 | 7.10 | $7.18 | 500530 |
| 2025-06-02 | 7.09 | $7.18 | 767729 |
| 2025-05-30 | 7.08 | $7.22 | 905347 |
| 2025-05-29 | 7.07 | $7.17 | 1.1M |
| 2025-05-28 | 7.06 | $7.06 | 651559 |
| 2025-05-27 | 7.05 | $7.02 | 596840 |
| 2025-05-23 | 7.04 | $7.04 | 488347 |
| 2025-05-22 | 7.02 | $7.00 | 807701 |
| 2025-05-21 | 7.01 | $7.09 | 852013 |
| 2025-05-20 | 6.98 | $7.15 | 604300 |
| 2025-05-19 | 6.95 | $7.15 | 563900 |
| 2025-05-16 | 6.93 | $7.16 | 766678 |
| 2025-05-15 | 6.90 | $6.99 | 1.4M |
| 2025-05-14 | 6.88 | $7.01 | 1.7M |
| 2025-05-13 | 6.85 | $7.20 | 801313 |
| 2025-05-12 | 6.82 | $7.15 | 916500 |
| 2025-05-09 | 6.78 | $7.09 | 844630 |
| 2025-05-08 | 6.74 | $7.08 | 862600 |
| 2025-05-07 | 6.71 | $7.10 | 2.0M |
| 2025-05-06 | 6.67 | $6.93 | 615530 |
| 2025-05-05 | 6.61 | $7.00 | 820261 |
| 2025-05-02 | 6.56 | $7.05 | 570301 |
| 2025-05-01 | 6.55 | $7.00 | 694306 |
| 2025-04-30 | 6.56 | $6.96 | 845910 |
| 2025-04-29 | 6.56 | $6.88 | 1.1M |
| 2025-04-28 | 6.57 | $6.79 | 507700 |
| 2025-04-25 | 6.58 | $6.70 | 469006 |
| 2025-04-24 | 6.60 | $6.66 | 613511 |
| 2025-04-23 | 6.62 | $6.58 | 892632 |
| 2025-04-22 | 6.64 | $6.61 | 481743 |
| 2025-04-21 | 6.66 | $6.58 | 719900 |
| 2025-04-17 | 6.69 | $6.63 | 682300 |
| 2025-04-16 | 6.72 | $6.55 | 631246 |
| 2025-04-15 | 6.74 | $6.53 | 870031 |
| 2025-04-14 | 6.77 | $6.57 | 1.2M |
| 2025-04-11 | 6.79 | $6.25 | 1.4M |
| 2025-04-10 | 6.82 | $6.33 | 1.2M |
| 2025-04-09 | 6.85 | $6.59 | 2.0M |
| 2025-04-08 | 6.87 | $6.11 | 2.0M |
| 2025-04-07 | 6.91 | $5.83 | 5.0M |
| 2025-04-04 | 6.96 | $6.08 | 6.0M |
| 2025-04-03 | 7.01 | $6.83 | 1.9M |
| 2025-04-02 | 7.01 | $7.04 | 710033 |
| 2025-04-01 | 7.02 | $7.10 | 648600 |
| 2025-03-31 | 7.01 | $7.05 | 1.3M |
| 2025-03-28 | 7.02 | $7.07 | 832000 |
| 2025-03-27 | 7.01 | $7.03 | 451700 |
| 2025-03-26 | 7.01 | $6.98 | 518707 |
| 2025-03-25 | 7.00 | $7.04 | 762300 |
| 2025-03-24 | 7.00 | $7.08 | 883700 |
| 2025-03-21 | 6.99 | $7.15 | 653200 |
| 2025-03-20 | 6.98 | $7.15 | 791848 |
| 2025-03-19 | 6.97 | $7.07 | 613600 |
| 2025-03-18 | 6.97 | $6.95 | 737607 |
| 2025-03-17 | 6.97 | $7.02 | 770300 |
| 2025-03-14 | 6.96 | $6.98 | 637448 |
| 2025-03-13 | 6.96 | $6.90 | 659500 |
| 2025-03-12 | 6.96 | $6.96 | 827734 |
| 2025-03-11 | 6.96 | $6.84 | 1.1M |
| 2025-03-10 | 6.97 | $6.90 | 1.2M |
| 2025-03-07 | 6.97 | $6.99 | 855521 |
| 2025-03-06 | 6.96 | $6.99 | 691700 |
| 2025-03-05 | 6.96 | $7.09 | 640800 |
| 2025-03-04 | 6.95 | $7.04 | 1.2M |
| 2025-03-03 | 6.94 | $7.08 | 1.1M |
| 2025-02-28 | 6.93 | $6.98 | 849493 |
| 2025-02-27 | 6.92 | $6.94 | 753442 |
| 2025-02-26 | 6.91 | $6.92 | 499722 |
| 2025-02-25 | 6.91 | $6.96 | 630018 |
| 2025-02-24 | 6.91 | $6.93 | 604105 |
| 2025-02-21 | 6.91 | $6.96 | 641610 |
| 2025-02-20 | 6.92 | $6.96 | 917901 |
| 2025-02-19 | 6.93 | $6.95 | 1.1M |
| 2025-02-18 | 6.93 | $6.94 | 1.1M |
| 2025-02-14 | 6.93 | $6.93 | 718713 |
| 2025-02-13 | 6.93 | $6.95 | 645007 |
| 2025-02-12 | 6.93 | $6.94 | 726100 |
| 2025-02-11 | 6.93 | $6.92 | 981700 |
| 2025-02-10 | 6.93 | $6.98 | 968342 |
| 2025-02-07 | 6.93 | $6.91 | 727017 |
| 2025-02-06 | 6.92 | $6.89 | 569950 |
| 2025-02-05 | 6.92 | $6.90 | 588035 |
| 2025-02-04 | 6.91 | $6.91 | 536600 |
| 2025-02-03 | 6.90 | $6.86 | 1.0M |
| 2025-01-31 | 6.90 | $6.79 | 1.1M |
| 2025-01-30 | 6.90 | $6.87 | 883300 |
| 2025-01-29 | 6.89 | $6.82 | 620800 |
| 2025-01-28 | 6.88 | $6.88 | 791259 |
| 2025-01-27 | 6.87 | $6.95 | 712353 |
| 2025-01-24 | 6.86 | $6.96 | 819200 |
| 2025-01-23 | 6.85 | $7.06 | 942900 |
| 2025-01-22 | 6.84 | $7.10 | 856846 |
| 2025-01-21 | 6.82 | $7.02 | 1.0M |
| 2025-01-17 | 6.80 | $6.98 | 662749 |
| 2025-01-16 | 6.78 | $6.99 | 669100 |
| 2025-01-15 | 6.77 | $6.95 | 1.3M |
| 2025-01-14 | 6.76 | $6.91 | 810200 |
| 2025-01-13 | 6.75 | $6.96 | 981219 |
| 2025-01-10 | 6.73 | $6.82 | 1.1M |
| 2025-01-08 | 6.72 | $6.78 | 963183 |
| 2025-01-07 | 6.72 | $6.87 | 2.0M |
| 2025-01-06 | 6.71 | $6.73 | 577395 |
| 2025-01-03 | 6.70 | $6.75 | 718546 |
| 2025-01-02 | 6.69 | $6.75 | 867508 |
| 2024-12-31 | 6.69 | $6.82 | 687900 |
| 2024-12-30 | 6.68 | $6.71 | 961622 |
| 2024-12-27 | 6.69 | $6.67 | 473421 |
| 2024-12-26 | 6.69 | $6.66 | 634300 |
| 2024-12-24 | 6.69 | $6.76 | 388537 |
| 2024-12-23 | 6.68 | $6.80 | 566546 |
| 2024-12-20 | 6.67 | $6.82 | 710700 |
| 2024-12-19 | 6.65 | $6.68 | 944482 |
| 2024-12-18 | 6.64 | $6.62 | 743800 |
| 2024-12-17 | 6.64 | $6.64 | 681111 |
| 2024-12-16 | 6.64 | $6.69 | 922632 |
| 2024-12-13 | 6.64 | $6.69 | 729604 |
| 2024-12-12 | 6.63 | $6.69 | 729455 |
| 2024-12-11 | 6.62 | $6.68 | 1.2M |
| 2024-12-10 | 6.61 | $6.60 | 922700 |
| 2024-12-09 | 6.61 | $6.71 | 1.2M |
| 2024-12-06 | 6.60 | $6.74 | 1.4M |
| 2024-12-05 | 6.59 | $6.54 | 706607 |
| 2024-12-04 | 6.59 | $6.59 | 684822 |
| 2024-12-03 | 6.59 | $6.61 | 1.4M |
| 2024-12-02 | 6.59 | $6.76 | 653204 |
| 2024-11-29 | 6.59 | $6.80 | 471800 |
| 2024-11-27 | 6.58 | $6.77 | 851681 |
| 2024-11-26 | 6.58 | $6.64 | 622522 |
| 2024-11-25 | 6.57 | $6.54 | 549400 |
| 2024-11-22 | 6.58 | $6.50 | 695200 |
| 2024-11-21 | 6.58 | $6.51 | 551824 |
| 2024-11-20 | 6.59 | $6.56 | 692900 |
| 2024-11-19 | 6.59 | $6.59 | 564500 |
| 2024-11-18 | 6.59 | $6.63 | 709845 |
| 2024-11-15 | 6.59 | $6.55 | 578101 |
| 2024-11-14 | 6.60 | $6.50 | 512670 |
| 2024-11-13 | 6.61 | $6.51 | 782680 |
| 2024-11-12 | 6.62 | $6.53 | 532344 |
| 2024-11-11 | 6.62 | $6.52 | 853038 |
| 2024-11-08 | 6.63 | $6.51 | 1.1M |
| 2024-11-07 | 6.64 | $6.61 | 622600 |
| 2024-11-06 | 6.64 | $6.59 | 635534 |
| 2024-11-05 | 6.65 | $6.59 | 706714 |
| 2024-11-04 | 6.65 | $6.62 | 495300 |
| 2024-11-01 | 6.66 | $6.67 | 561200 |
| 2024-10-31 | 6.65 | $6.66 | 730500 |
| 2024-10-30 | 6.64 | $6.67 | 629100 |
| 2024-10-29 | 6.63 | $6.60 | 713906 |
| 2024-10-28 | 6.62 | $6.61 | 511700 |
| 2024-10-25 | 6.61 | $6.62 | 487525 |
| 2024-10-24 | 6.60 | $6.62 | 542800 |
| 2024-10-23 | 6.58 | $6.63 | 663501 |
| 2024-10-22 | 6.57 | $6.63 | 557100 |
| 2024-10-21 | 6.55 | $6.62 | 535131 |
| 2024-10-18 | 6.54 | $6.66 | 647000 |
| 2024-10-17 | 6.52 | $6.68 | 864300 |
| 2024-10-16 | 6.51 | $6.69 | 503152 |
| 2024-10-15 | 6.49 | $6.65 | 536800 |
| 2024-10-14 | 6.47 | $6.70 | 569107 |
| 2024-10-11 | 6.46 | $6.66 | 530500 |
| 2024-10-10 | 6.44 | $6.68 | 576500 |
| 2024-10-09 | 6.43 | $6.72 | 545200 |
| 2024-10-08 | 6.41 | $6.64 | 912131 |
| 2024-10-07 | 6.39 | $6.70 | 1.2M |
| 2024-10-04 | 6.36 | $6.62 | 3.5M |
| 2024-10-03 | 6.33 | $6.46 | 374005 |
| 2024-10-02 | 6.32 | $6.44 | 327132 |
| 2024-10-01 | 6.31 | $6.35 | 494002 |
| 2024-09-30 | 6.31 | $6.35 | 967153 |
| 2024-09-27 | 6.31 | $6.40 | 541806 |
| 2024-09-26 | 6.30 | $6.39 | 502730 |
| 2024-09-25 | 6.29 | $6.33 | 433600 |
| 2024-09-24 | 6.28 | $6.33 | 489439 |
| 2024-09-23 | 6.27 | $6.36 | 425728 |
| 2024-09-20 | 6.26 | $6.33 | 266475 |
| 2024-09-19 | 6.26 | $6.37 | 368100 |
| 2024-09-18 | 6.26 | $6.31 | 561047 |
| 2024-09-17 | 6.27 | $6.31 | 441528 |
| 2024-09-16 | 6.27 | $6.37 | 500700 |
| 2024-09-13 | 6.26 | $6.33 | 340001 |
| 2024-09-12 | 6.25 | $6.40 | 582900 |
| 2024-09-11 | 6.24 | $6.33 | 533600 |
| 2024-09-10 | 6.24 | $6.30 | 869100 |
| 2024-09-09 | 6.23 | $6.13 | 972400 |
| 2024-09-06 | 6.23 | $6.10 | 1.1M |
| 2024-09-05 | 6.23 | $6.23 | 727900 |
| 2024-09-04 | 6.22 | $6.25 | 559100 |
| 2024-09-03 | 6.21 | $6.26 | 800511 |
| 2024-08-30 | 6.19 | $6.29 | 528019 |
| 2024-08-29 | 6.19 | $6.30 | 854621 |
| 2024-08-28 | 6.20 | $6.12 | 448200 |
| 2024-08-27 | 6.21 | $6.11 | 624984 |
| 2024-08-26 | 6.23 | $6.14 | 1.1M |
| 2024-08-23 | 6.25 | $6.26 | 744830 |
| 2024-08-22 | 6.25 | $6.36 | 716800 |
| 2024-08-21 | 6.24 | $6.39 | 558100 |
| 2024-08-20 | 6.23 | $6.35 | 513600 |
| 2024-08-19 | 6.22 | $6.28 | 555290 |
| 2024-08-16 | 6.22 | $6.23 | 457504 |
| 2024-08-15 | 6.22 | $6.25 | 388930 |
| 2024-08-14 | 6.22 | $6.18 | 1.0M |
| 2024-08-13 | 6.23 | $6.23 | 714078 |
| 2024-08-12 | 6.24 | $6.14 | 962524 |
| 2024-08-09 | 6.26 | $6.13 | 581200 |
| 2024-08-08 | 6.28 | $6.06 | 650300 |
| 2024-08-07 | 6.30 | $6.01 | 863511 |
| 2024-08-06 | 6.33 | $6.06 | 798500 |
| 2024-08-05 | 6.35 | $5.97 | 2.2M |
| 2024-08-02 | 6.38 | $6.24 | 1.3M |
| 2024-08-01 | 6.39 | $6.39 | 648100 |
| 2024-07-31 | 6.39 | $6.50 | 650146 |
| 2024-07-30 | 6.38 | $6.50 | 837300 |
| 2024-07-29 | 6.38 | $6.40 | 777914 |
| 2024-07-26 | 6.38 | $6.29 | 623300 |
| 2024-07-25 | 6.38 | $6.20 | 448012 |
| 2024-07-24 | 6.39 | $6.17 | 1.1M |
| 2024-07-23 | 6.41 | $6.23 | 615200 |
| 2024-07-22 | 6.41 | $6.20 | 685000 |
| 2024-07-19 | 6.42 | $6.17 | 3.3M |
| 2024-07-18 | 6.44 | $6.30 | 800668 |
| 2024-07-17 | 6.44 | $6.41 | 790400 |
| 2024-07-16 | 6.44 | $6.38 | 1.1M |
| 2024-07-15 | 6.44 | $6.50 | 1.9M |
| 2024-07-12 | 6.44 | $6.56 | 718000 |
| 2024-07-11 | 6.44 | $6.61 | 674847 |
| 2024-07-10 | 6.42 | $6.53 | 465300 |
| 2024-07-09 | 6.42 | $6.48 | 645234 |
| 2024-07-08 | 6.41 | $6.47 | 620625 |
| 2024-07-05 | 6.40 | $6.46 | 588900 |
| 2024-07-03 | 6.39 | $6.40 | 260200 |
| 2024-07-02 | 6.39 | $6.38 | 524900 |
| 2024-07-01 | 6.39 | $6.47 | 413800 |
| 2024-06-28 | 6.38 | $6.37 | 518362 |
| 2024-06-27 | 6.38 | $6.36 | 568100 |
| 2024-06-26 | 6.37 | $6.37 | 540800 |
| 2024-06-25 | 6.37 | $6.47 | 938127 |
| 2024-06-24 | 6.35 | $6.38 | 481238 |
| 2024-06-21 | 6.35 | $6.40 | 332200 |
| 2024-06-20 | 6.34 | $6.41 | 522915 |
| 2024-06-18 | 6.34 | $6.41 | 412869 |
| 2024-06-17 | 6.33 | $6.40 | 455200 |
| 2024-06-14 | 6.32 | $6.43 | 582600 |
| 2024-06-13 | 6.31 | $6.49 | 422708 |
| 2024-06-12 | 6.29 | $6.41 | 450600 |
| 2024-06-11 | 6.28 | $6.37 | 335400 |
| 2024-06-10 | 6.27 | $6.41 | 745618 |
| 2024-06-07 | 6.25 | $6.33 | 432100 |
| 2024-06-06 | 6.25 | $6.32 | 390600 |
| 2024-06-05 | 6.24 | $6.30 | 347826 |
| 2024-06-04 | 6.24 | $6.27 | 529702 |
| 2024-06-03 | 6.23 | $6.36 | 695348 |
| 2024-05-31 | 6.22 | $6.32 | 392251 |
| 2024-05-30 | 6.21 | $6.30 | 639600 |
| 2024-05-29 | 6.20 | $6.23 | 456698 |
| 2024-05-28 | 6.19 | $6.30 | 409517 |
| 2024-05-24 | 6.16 | $6.23 | 590700 |
| 2024-05-23 | 6.15 | $6.21 | 742001 |
| 2024-05-22 | 6.13 | $6.35 | 555500 |
| 2024-05-21 | 6.10 | $6.35 | 1.0M |
| 2024-05-20 | 6.08 | $6.31 | 568500 |
| 2024-05-17 | 6.06 | $6.17 | 604260 |
| 2024-05-16 | 6.05 | $6.15 | 406600 |
| 2024-05-15 | 6.04 | $6.12 | 391500 |
| 2024-05-14 | 6.02 | $6.14 | 427900 |
| 2024-05-13 | 6.01 | $6.16 | 565512 |
| 2024-05-10 | 5.99 | $6.16 | 249100 |
| 2024-05-09 | 5.97 | $6.18 | 396407 |
| 2024-05-08 | 5.96 | $6.20 | 678226 |
| 2024-05-07 | 5.94 | $6.22 | 465118 |
| 2024-05-06 | 5.93 | $6.17 | 639702 |
| 2024-05-03 | 5.91 | $6.20 | 615941 |
| 2024-05-02 | 5.90 | $6.12 | 645000 |
| 2024-05-01 | 5.89 | $6.07 | 772643 |
| 2024-04-30 | 5.88 | $5.91 | 817518 |
| 2024-04-29 | 5.87 | $5.85 | 602742 |
| 2024-04-26 | 5.87 | $5.89 | 498408 |
| 2024-04-25 | 5.88 | $5.83 | 541900 |
| 2024-04-24 | 5.88 | $5.85 | 455354 |
| 2024-04-23 | 5.87 | $5.87 | 492600 |
| 2024-04-22 | 5.87 | $5.90 | 334338 |
| 2024-04-19 | 5.87 | $5.96 | 418700 |
| 2024-04-18 | 5.86 | $5.91 | 471300 |
| 2024-04-17 | 5.86 | $5.88 | 504600 |
| 2024-04-16 | 5.87 | $5.79 | 388528 |
| 2024-04-15 | 5.87 | $5.78 | 494000 |
| 2024-04-12 | 5.88 | $5.83 | 552234 |
| 2024-04-11 | 5.88 | $5.88 | 388825 |
| 2024-04-10 | 5.87 | $5.91 | 830637 |
| 2024-04-09 | 5.87 | $5.93 | 833500 |
| 2024-04-08 | 5.85 | $5.92 | 725200 |
| 2024-04-05 | 5.84 | $5.90 | 554702 |
| 2024-04-04 | 5.83 | $5.84 | 833223 |
| 2024-04-03 | 5.82 | $5.87 | 676809 |
| 2024-04-02 | 5.81 | $5.86 | 620327 |
| 2024-04-01 | 5.81 | $5.86 | 831428 |
| 2024-03-28 | 5.80 | $5.93 | 1.1M |
| 2024-03-27 | 5.79 | $5.83 | 816500 |
| 2024-03-26 | 5.78 | $5.82 | 765100 |
| 2024-03-25 | 5.77 | $5.81 | 647503 |
| 2024-03-22 | 5.77 | $5.86 | 637400 |
| 2024-03-21 | 5.76 | $5.85 | 891600 |
| 2024-03-20 | 5.75 | $5.89 | 768569 |
| 2024-03-19 | 5.74 | $5.99 | 1.2M |
| 2024-03-18 | 5.73 | $5.88 | 536000 |
| 2024-03-15 | 5.73 | $5.88 | 485958 |
| 2024-03-14 | 5.73 | $5.80 | 730100 |
| 2024-03-13 | 5.74 | $5.81 | 702229 |
| 2024-03-12 | 5.74 | $5.80 | 875900 |
| 2024-03-11 | 5.73 | $5.66 | 546200 |
| 2024-03-08 | 5.74 | $5.68 | 484200 |
| 2024-03-07 | 5.75 | $5.68 | 625600 |
| 2024-03-06 | 5.75 | $5.71 | 456500 |
| 2024-03-05 | 5.75 | $5.69 | 802941 |
| 2024-03-04 | 5.76 | $5.71 | 851200 |
| 2024-03-01 | 5.77 | $5.68 | 1.7M |
| 2024-02-29 | 5.77 | $5.75 | 952658 |
| 2024-02-28 | 5.77 | $5.62 | 610810 |
| 2024-02-27 | 5.77 | $5.69 | 814800 |
| 2024-02-26 | 5.78 | $5.68 | 584614 |
| 2024-02-23 | 5.78 | $5.70 | 567770 |
| 2024-02-22 | 5.79 | $5.68 | 983900 |
| 2024-02-21 | 5.79 | $5.74 | 538300 |
| 2024-02-20 | 5.79 | $5.85 | 494900 |
| 2024-02-16 | 5.79 | $5.88 | 383020 |
| 2024-02-15 | 5.78 | $5.88 | 585737 |
| 2024-02-14 | 5.77 | $5.88 | 531903 |
| 2024-02-13 | 5.76 | $5.78 | 532400 |
| 2024-02-12 | 5.76 | $5.75 | 604200 |
| 2024-02-09 | 5.76 | $5.76 | 474101 |
| 2024-02-08 | 5.75 | $5.79 | 692100 |
| 2024-02-07 | 5.74 | $5.80 | 732947 |
| 2024-02-06 | 5.73 | $5.78 | 469926 |
| 2024-02-05 | 5.72 | $5.81 | 565300 |
| 2024-02-02 | 5.70 | $5.80 | 826386 |
| 2024-02-01 | 5.69 | $5.74 | 887421 |
| 2024-01-31 | 5.69 | $5.73 | 612700 |
| 2024-01-30 | 5.69 | $5.75 | 432049 |
| 2024-01-29 | 5.68 | $5.76 | 719312 |
| 2024-01-26 | 5.68 | $5.79 | 410800 |
| 2024-01-25 | 5.68 | $5.79 | 555420 |
| 2024-01-24 | 5.68 | $5.79 | 1.1M |
| 2024-01-23 | 5.68 | $5.77 | 774900 |
| 2024-01-22 | 5.68 | $5.80 | 782700 |
| 2024-01-19 | 5.68 | $5.74 | 704678 |
| 2024-01-18 | 5.68 | $5.68 | 619400 |
| 2024-01-17 | 5.69 | $5.68 | 600200 |
| 2024-01-16 | 5.70 | $5.70 | 1.1M |
| 2024-01-12 | 5.70 | $5.64 | 716600 |
| 2024-01-11 | 5.71 | $5.62 | 798500 |
| 2024-01-10 | 5.71 | $5.55 | 629431 |
| 2024-01-09 | 5.72 | $5.58 | 471600 |
| 2024-01-08 | 5.73 | $5.58 | 497337 |
| 2024-01-05 | 5.74 | $5.56 | 753400 |
| 2024-01-04 | 5.75 | $5.60 | 539943 |
| 2024-01-03 | 5.75 | $5.64 | 590600 |
| 2024-01-02 | 5.76 | $5.73 | 646424 |
| 2023-12-29 | 5.77 | $5.67 | 880314 |
| 2023-12-28 | 5.77 | $5.71 | 1.5M |
| 2023-12-27 | 5.76 | $5.85 | 1.0M |
| 2023-12-26 | 5.75 | $5.77 | 631653 |
| 2023-12-22 | 5.75 | $5.75 | 1.3M |
| 2023-12-21 | 5.74 | $5.72 | 944849 |
| 2023-12-20 | 5.74 | $5.80 | 874100 |
| 2023-12-19 | 5.74 | $5.84 | 678429 |
| 2023-12-18 | 5.73 | $5.80 | 792200 |
| 2023-12-15 | 5.72 | $5.82 | 618043 |
| 2023-12-14 | 5.71 | $5.80 | 1.1M |
| 2023-12-13 | 5.71 | $5.72 | 784700 |
| 2023-12-12 | 5.71 | $5.69 | 1.0M |
| 2023-12-11 | 5.71 | $5.78 | 506903 |
| 2023-12-08 | 5.71 | $5.79 | 570900 |
| 2023-12-07 | 5.71 | $5.75 | 571200 |
| 2023-12-06 | 5.71 | $5.71 | 592900 |
| 2023-12-05 | 5.71 | $5.70 | 718027 |
| 2023-12-04 | 5.70 | $5.75 | 604700 |
| 2023-12-01 | 5.69 | $5.89 | 2.5M |
| 2023-11-30 | 5.67 | $5.66 | 1.0M |
| 2023-11-29 | 5.66 | $5.63 | 745000 |
| 2023-11-28 | 5.65 | $5.65 | 701500 |
| 2023-11-27 | 5.64 | $5.65 | 542633 |
| 2023-11-24 | 5.62 | $5.73 | 266700 |
| 2023-11-22 | 5.60 | $5.67 | 392804 |
| 2023-11-21 | 5.59 | $5.69 | 624300 |
| 2023-11-20 | 5.57 | $5.62 | 1.0M |
| 2023-11-17 | 5.56 | $5.68 | 657000 |
| 2023-11-16 | 5.54 | $5.68 | 893200 |
| 2023-11-15 | 5.53 | $5.71 | 2.0M |
| 2023-11-14 | 5.52 | $5.71 | 1.3M |
| 2023-11-13 | 5.50 | $5.79 | 775212 |
| 2023-11-10 | 5.49 | $5.78 | 1.7M |
| 2023-11-09 | 5.47 | $5.76 | 2.3M |
| 2023-11-08 | 5.45 | $5.73 | 2.5M |
| 2023-11-07 | 5.44 | $5.69 | 1.9M |
| 2023-11-06 | 5.43 | $5.53 | 774400 |
| 2023-11-03 | 5.43 | $5.52 | 991200 |
| 2023-11-02 | 5.43 | $5.50 | 736000 |
| 2023-11-01 | 5.42 | $5.49 | 766300 |
| 2023-10-31 | 5.42 | $5.45 | 719624 |
| 2023-10-30 | 5.42 | $5.39 | 441800 |
| 2023-10-27 | 5.42 | $5.33 | 730300 |
| 2023-10-26 | 5.42 | $5.30 | 588800 |
| 2023-10-25 | 5.42 | $5.41 | 671344 |
| 2023-10-24 | 5.41 | $5.38 | 719700 |
| 2023-10-23 | 5.40 | $5.37 | 575100 |
| 2023-10-20 | 5.39 | $5.32 | 455414 |
| 2023-10-19 | 5.38 | $5.43 | 1.2M |
| 2023-10-18 | 5.36 | $5.44 | 652848 |
| 2023-10-17 | 5.35 | $5.48 | 963829 |
| 2023-10-16 | 5.34 | $5.49 | 623616 |
| 2023-10-13 | 5.32 | $5.40 | 987500 |
| 2023-10-12 | 5.31 | $5.40 | 1.5M |
| 2023-10-11 | 5.31 | $5.56 | 816542 |
| 2023-10-10 | 5.29 | $5.48 | 835300 |
| 2023-10-09 | 5.29 | $5.41 | 700232 |
| 2023-10-06 | 5.29 | $5.47 | 1.4M |
| 2023-10-05 | 5.28 | $5.43 | 746400 |
| 2023-10-04 | 5.27 | $5.45 | 891900 |
| 2023-10-03 | 5.27 | $5.37 | 1.0M |
| 2023-10-02 | 5.26 | $5.44 | 797302 |
| 2023-09-29 | 5.26 | $5.42 | 606008 |
| 2023-09-28 | 5.26 | $5.30 | 555026 |
| 2023-09-27 | 5.26 | $5.23 | 772643 |
| 2023-09-26 | 5.27 | $5.13 | 609000 |
| 2023-09-25 | 5.28 | $5.16 | 616206 |
| 2023-09-22 | 5.29 | $5.13 | 533111 |
| 2023-09-21 | 5.30 | $5.04 | 647730 |
| 2023-09-20 | 5.32 | $5.21 | 550336 |
| 2023-09-19 | 5.33 | $5.20 | 515330 |
| 2023-09-18 | 5.33 | $5.20 | 1.0M |
| 2023-09-15 | 5.34 | $5.25 | 495822 |
| 2023-09-14 | 5.34 | $5.26 | 742500 |
| 2023-09-13 | 5.34 | $5.26 | 462393 |
| 2023-09-12 | 5.34 | $5.38 | 385999 |
| 2023-09-11 | 5.33 | $5.39 | 436046 |
| 2023-09-08 | 5.32 | $5.38 | 366533 |
| 2023-09-07 | 5.31 | $5.27 | 352528 |
| 2023-09-06 | 5.30 | $5.29 | 404049 |
| 2023-09-05 | 5.29 | $5.30 | 640632 |
| 2023-09-01 | 5.29 | $5.40 | 447811 |
| 2023-08-31 | 5.27 | $5.33 | 561216 |
| 2023-08-30 | 5.26 | $5.38 | 545115 |
| 2023-08-29 | 5.25 | $5.39 | 576320 |
| 2023-08-28 | 5.24 | $5.33 | 801127 |
| 2023-08-25 | 5.22 | $5.45 | 286200 |
| 2023-08-24 | 5.20 | $5.35 | 705123 |
| 2023-08-23 | 5.18 | $5.39 | 706200 |
| 2023-08-22 | 5.16 | $5.32 | 691699 |
| 2023-08-21 | 5.15 | $5.34 | 329600 |
| 2023-08-18 | 5.13 | $5.35 | 522000 |
| 2023-08-17 | 5.11 | $5.30 | 455119 |
| 2023-08-16 | 5.09 | $5.25 | 599000 |
| 2023-08-15 | 5.08 | $5.24 | 521500 |
| 2023-08-14 | 5.06 | $5.24 | 480300 |
| 2023-08-11 | 5.05 | $5.18 | 494000 |
| 2023-08-10 | 5.05 | $5.14 | 468395 |
| 2023-08-09 | 5.04 | $5.09 | 814345 |
| 2023-08-08 | 5.04 | $5.08 | 768400 |
| 2023-08-07 | 5.03 | $5.15 | 479100 |
| 2023-08-04 | 5.02 | $5.15 | 513902 |
| 2023-08-03 | 5.00 | $5.14 | 549829 |
| 2023-08-02 | 4.99 | $5.13 | 934800 |
| 2023-08-01 | 4.98 | $5.11 | 733104 |
| 2023-07-31 | 4.97 | $5.04 | 619414 |
| 2023-07-28 | 4.95 | $5.04 | 487200 |
| 2023-07-27 | 4.94 | $5.01 | 568500 |
| 2023-07-26 | 4.92 | $4.98 | 772721 |
| 2023-07-25 | 4.91 | $4.98 | 465329 |
| 2023-07-24 | 4.89 | $4.96 | 595933 |
| 2023-07-21 | 4.87 | $4.92 | 596919 |
| 2023-07-20 | 4.85 | $4.94 | 339944 |
| 2023-07-19 | 4.84 | $5.04 | 542800 |
| 2023-07-18 | 4.82 | $4.97 | 549500 |
| 2023-07-17 | 4.80 | $4.97 | 955821 |
| 2023-07-14 | 4.79 | $5.08 | 998505 |
| 2023-07-13 | 4.77 | $5.02 | 564133 |
| 2023-07-12 | 4.75 | $5.00 | 713700 |
| 2023-07-11 | 4.73 | $4.95 | 787906 |
| 2023-07-10 | 4.72 | $4.91 | 554930 |
| 2023-07-07 | 4.70 | $4.89 | 754219 |
| 2023-07-06 | 4.69 | $4.83 | 657427 |
| 2023-07-05 | 4.68 | $4.93 | 693800 |
| 2023-07-03 | 4.66 | $4.91 | 851549 |
| 2023-06-30 | 4.65 | $4.75 | 659207 |
| 2023-06-29 | 4.64 | $4.73 | 1.3M |
| 2023-06-28 | 4.63 | $4.69 | 787909 |
| 2023-06-27 | 4.61 | $4.65 | 669513 |
| 2023-06-26 | 4.60 | $4.61 | 740200 |
| 2023-06-23 | 4.59 | $4.60 | 451807 |
| 2023-06-22 | 4.58 | $4.60 | 549000 |
| 2023-06-21 | 4.57 | $4.62 | 1.1M |
| 2023-06-20 | 4.56 | $4.68 | 1.0M |
| 2023-06-16 | 4.54 | $4.66 | 775600 |
| 2023-06-15 | 4.53 | $4.65 | 537211 |
| 2023-06-14 | 4.52 | $4.65 | 545523 |
| 2023-06-13 | 4.50 | $4.67 | 748500 |
| 2023-06-12 | 4.48 | $4.67 | 660900 |
| 2023-06-09 | 4.47 | $4.63 | 645500 |
| 2023-06-08 | 4.45 | $4.56 | 983827 |
| 2023-06-07 | 4.43 | $4.67 | 821900 |
| 2023-06-06 | 4.41 | $4.65 | 844200 |
| 2023-06-05 | 4.40 | $4.63 | 740212 |
| 2023-06-02 | 4.38 | $4.57 | 1.2M |
| 2023-06-01 | 4.37 | $4.56 | 909414 |
| 2023-05-31 | 4.36 | $4.49 | 1.2M |
| 2023-05-30 | 4.35 | $4.47 | 786900 |
| 2023-05-26 | 4.34 | $4.43 | 887100 |
| 2023-05-25 | 4.34 | $4.38 | 828300 |
| 2023-05-24 | 4.33 | $4.34 | 1.4M |
| 2023-05-23 | 4.32 | $4.37 | 1.3M |
| 2023-05-22 | 4.31 | $4.37 | 1.2M |
| 2023-05-19 | 4.30 | $4.40 | 1.1M |
| 2023-05-18 | 4.30 | $4.38 | 2.1M |
| 2023-05-17 | 4.29 | $4.48 | 3.1M |
| 2023-05-16 | 4.29 | $4.35 | 2.5M |
| 2023-05-15 | 4.29 | $4.28 | 1.6M |
| 2023-05-12 | 4.29 | $4.29 | 468327 |
| 2023-05-11 | 4.30 | $4.29 | 607735 |
| 2023-05-10 | 4.29 | $4.29 | 263333 |
| 2023-05-09 | 4.29 | $4.27 | 665142 |
| 2023-05-08 | 4.29 | $4.29 | 346000 |
| 2023-05-05 | 4.29 | $4.34 | 323900 |
| 2023-05-04 | 4.29 | $4.28 | 347400 |
| 2023-05-03 | 4.29 | $4.31 | 273207 |
| 2023-05-02 | 4.29 | $4.30 | 286603 |
| 2023-05-01 | 4.29 | $4.38 | 548600 |
| 2023-04-28 | 4.30 | $4.33 | 500604 |
| 2023-04-27 | 4.30 | $4.23 | 535900 |
| 2023-04-26 | 4.29 | $4.17 | 310800 |
| 2023-04-25 | 4.29 | $4.18 | 474800 |
| 2023-04-24 | 4.29 | $4.25 | 346836 |
| 2023-04-21 | 4.29 | $4.28 | 330305 |
| 2023-04-20 | 4.28 | $4.29 | 431903 |
| 2023-04-19 | 4.28 | $4.37 | 286200 |
| 2023-04-18 | 4.28 | $4.34 | 1.1M |
| 2023-04-17 | 4.28 | $4.39 | 253850 |
| 2023-04-14 | 4.28 | $4.32 | 760022 |
| 2023-04-13 | 4.28 | $4.27 | 244400 |
| 2023-04-12 | 4.28 | $4.26 | 495600 |
| 2023-04-11 | 4.28 | $4.23 | 237900 |
| 2023-04-10 | 4.29 | $4.21 | 452531 |
| 2023-04-06 | 4.30 | $4.31 | 310800 |
| 2023-04-05 | 4.30 | $4.30 | 246400 |
| 2023-04-04 | 4.31 | $4.35 | 446825 |
| 2023-04-03 | 4.32 | $4.43 | 193013 |
| 2023-03-31 | 4.33 | $4.44 | 348400 |
| 2023-03-30 | 4.34 | $4.29 | 471026 |
| 2023-03-29 | 4.35 | $4.14 | 508539 |
| 2023-03-28 | 4.37 | $4.12 | 308014 |
| 2023-03-27 | 4.39 | $4.18 | 523601 |
| 2023-03-24 | 4.42 | $4.18 | 357800 |
| 2023-03-23 | 4.44 | $4.25 | 569035 |
| 2023-03-22 | 4.45 | $4.28 | 326639 |
| 2023-03-21 | 4.46 | $4.31 | 447212 |
| 2023-03-20 | 4.48 | $4.28 | 395600 |
| 2023-03-17 | 4.50 | $4.41 | 612246 |
| 2023-03-16 | 4.51 | $4.31 | 565234 |
| 2023-03-15 | 4.53 | $4.25 | 500800 |
| 2023-03-14 | 4.56 | $4.34 | 583348 |
| 2023-03-13 | 4.58 | $4.32 | 653413 |
| 2023-03-10 | 4.60 | $4.42 | 515900 |
| 2023-03-09 | 4.62 | $4.47 | 488528 |
| 2023-03-08 | 4.64 | $4.49 | 305624 |
| 2023-03-07 | 4.67 | $4.51 | 577313 |
| 2023-03-06 | 4.68 | $4.64 | 384500 |
| 2023-03-03 | 4.70 | $4.60 | 738200 |
| 2023-03-02 | 4.72 | $4.52 | 457600 |
| 2023-03-01 | 4.75 | $4.53 | 689840 |
| 2023-02-28 | 4.77 | $4.58 | 550446 |
| 2023-02-27 | 4.79 | $4.63 | 605114 |
| 2023-02-24 | 4.81 | $4.67 | 425000 |
| 2023-02-23 | 4.82 | $4.49 | 595000 |
| 2023-02-22 | 4.85 | $4.51 | 1.2M |
| 2023-02-21 | 4.88 | $4.56 | 734747 |
| 2023-02-17 | 4.90 | $4.74 | 935541 |
| 2023-02-16 | 4.91 | $4.68 | 668000 |
| 2023-02-15 | 4.93 | $4.64 | 1.7M |
| 2023-02-14 | 4.95 | $4.83 | 2.6M |
| 2023-02-13 | 4.97 | $4.67 | 1.0M |
| 2023-02-10 | 4.98 | $4.84 | 192800 |
| 2023-02-09 | 4.98 | $4.82 | 238623 |
| 2023-02-08 | 4.97 | $4.93 | 147900 |
| 2023-02-07 | 4.96 | $4.98 | 231844 |
| 2023-02-06 | 4.95 | $4.83 | 463600 |
| 2023-02-03 | 4.94 | $4.90 | 403127 |
| 2023-02-02 | 4.93 | $5.14 | 544310 |
| 2023-02-01 | 4.91 | $5.02 | 321100 |
| 2023-01-31 | 4.89 | $4.97 | 412252 |
| 2023-01-30 | 4.88 | $4.94 | 222200 |
| 2023-01-27 | 4.87 | $5.00 | 317100 |
| 2023-01-26 | 4.85 | $5.00 | 136834 |
| 2023-01-25 | 4.83 | $5.00 | 195214 |
| 2023-01-24 | 4.81 | $5.02 | 384900 |
| 2023-01-23 | 4.78 | $4.98 | 252425 |
| 2023-01-20 | 4.76 | $5.06 | 2.2M |
| 2023-01-19 | 4.74 | $5.03 | 508800 |
| 2023-01-18 | 4.73 | $5.09 | 360106 |
| 2023-01-17 | 4.71 | $5.11 | 413144 |
| 2023-01-13 | 4.70 | $5.03 | 686900 |
| 2023-01-12 | 4.69 | $4.75 | 227321 |
| 2023-01-11 | 4.69 | $4.70 | 462132 |
| 2023-01-10 | 4.70 | $4.70 | 190849 |
| 2023-01-09 | 4.71 | $4.72 | 289200 |
| 2023-01-06 | 4.72 | $4.71 | 328408 |
| 2023-01-05 | 4.73 | $4.64 | 201237 |
| 2023-01-04 | 4.74 | $4.69 | 350000 |
| 2023-01-03 | 4.76 | $4.66 | 267800 |
| 2022-12-30 | 4.77 | $4.71 | 382000 |
| 2022-12-29 | 4.79 | $4.72 | 276021 |
| 2022-12-28 | 4.81 | $4.59 | 375614 |
| 2022-12-27 | 4.82 | $4.60 | 548200 |
| 2022-12-23 | 4.83 | $4.59 | 247800 |
| 2022-12-22 | 4.86 | $4.51 | 414902 |
| 2022-12-21 | 4.88 | $4.62 | 335935 |
| 2022-12-20 | 4.91 | $4.65 | 244638 |
| 2022-12-19 | 4.96 | $4.73 | 306100 |
| 2022-12-16 | 5.01 | $4.80 | 342900 |
| 2022-12-15 | 5.03 | $4.91 | 712840 |
| 2022-12-14 | 4.99 | $4.71 | 364800 |
| 2022-12-13 | 4.97 | $4.80 | 430439 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.87
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.28
Average
5.90
Maximum
7.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.87 | $4.91 | 1.5M |
| 2026-07-16 | 4.87 | $4.83 | 1.8M |
| 2026-07-15 | 4.87 | $4.81 | 863400 |
| 2026-07-14 | 4.88 | $4.76 | 931835 |
| 2026-07-13 | 4.89 | $4.83 | 660714 |
| 2026-07-10 | 4.89 | $4.88 | 595452 |
| 2026-07-09 | 4.90 | $4.85 | 810112 |
| 2026-07-08 | 4.90 | $4.86 | 614660 |
| 2026-07-07 | 4.91 | $4.90 | 810020 |
| 2026-07-06 | 4.91 | $4.94 | 965900 |
| 2026-07-02 | 4.90 | $4.95 | 694400 |
| 2026-07-01 | 4.90 | $5.00 | 1.1M |
| 2026-06-30 | 4.89 | $4.99 | 939904 |
| 2026-06-29 | 4.88 | $4.93 | 729500 |
| 2026-06-26 | 4.87 | $4.83 | 1.0M |
| 2026-06-25 | 4.87 | $4.74 | 655377 |
| 2026-06-24 | 4.89 | $4.74 | 1.1M |
| 2026-06-23 | 4.90 | $4.76 | 851428 |
| 2026-06-22 | 4.92 | $4.84 | 1.3M |
| 2026-06-18 | 4.93 | $4.93 | 1.1M |
| 2026-06-17 | 4.93 | $4.96 | 1.1M |
| 2026-06-16 | 4.92 | $4.93 | 1.1M |
| 2026-06-15 | 4.92 | $4.89 | 1.5M |
| 2026-06-12 | 4.93 | $4.81 | 1.1M |
| 2026-06-11 | 4.94 | $4.89 | 1.4M |
| 2026-06-10 | 4.94 | $4.82 | 1.4M |
| 2026-06-09 | 4.96 | $4.75 | 1.6M |
| 2026-06-08 | 4.98 | $4.72 | 1.5M |
| 2026-06-05 | 5.00 | $4.80 | 1.3M |
| 2026-06-04 | 5.03 | $4.91 | 1.1M |
| 2026-06-03 | 5.04 | $4.86 | 1.3M |
| 2026-06-02 | 5.06 | $4.92 | 1.6M |
| 2026-06-01 | 5.07 | $5.00 | 2.0M |
| 2026-05-29 | 5.08 | $5.05 | 1.5M |
| 2026-05-28 | 5.08 | $5.07 | 868200 |
| 2026-05-27 | 5.08 | $4.98 | 1.1M |
| 2026-05-26 | 5.09 | $5.04 | 1.0M |
| 2026-05-22 | 5.10 | $5.06 | 887600 |
| 2026-05-21 | 5.10 | $4.96 | 1.4M |
| 2026-05-20 | 5.12 | $5.02 | 777344 |
| 2026-05-19 | 5.13 | $5.05 | 934800 |
| 2026-05-18 | 5.14 | $5.10 | 550900 |
| 2026-05-15 | 5.14 | $5.07 | 644811 |
| 2026-05-14 | 5.15 | $5.14 | 873900 |
| 2026-05-13 | 5.15 | $5.13 | 833948 |
| 2026-05-12 | 5.15 | $5.10 | 1.0M |
| 2026-05-11 | 5.16 | $5.12 | 981715 |
| 2026-05-08 | 5.16 | $5.15 | 907200 |
| 2026-05-07 | 5.16 | $5.15 | 1.1M |
| 2026-05-06 | 5.16 | $5.23 | 743406 |
| 2026-05-05 | 5.15 | $5.30 | 910302 |
| 2026-05-04 | 5.14 | $5.19 | 959200 |
| 2026-05-01 | 5.13 | $5.28 | 1.0M |
| 2026-04-30 | 5.12 | $5.25 | 1.4M |
| 2026-04-29 | 5.10 | $5.18 | 1.5M |
| 2026-04-28 | 5.10 | $5.07 | 1.3M |
| 2026-04-27 | 5.10 | $5.06 | 1.3M |
| 2026-04-24 | 5.10 | $5.00 | 1.4M |
| 2026-04-23 | 5.11 | $4.99 | 979931 |
| 2026-04-22 | 5.13 | $5.16 | 848007 |
| 2026-04-21 | 5.12 | $5.16 | 931335 |
| 2026-04-20 | 5.12 | $5.25 | 700023 |
| 2026-04-17 | 5.10 | $5.24 | 825580 |
| 2026-04-16 | 5.09 | $5.19 | 994400 |
| 2026-04-15 | 5.08 | $5.19 | 1.2M |
| 2026-04-14 | 5.07 | $5.11 | 1.1M |
| 2026-04-13 | 5.06 | $5.05 | 1.1M |
| 2026-04-10 | 5.07 | $5.07 | 920800 |
| 2026-04-09 | 5.07 | $5.05 | 931948 |
| 2026-04-08 | 5.07 | $4.96 | 780927 |
| 2026-04-07 | 5.08 | $4.95 | 969248 |
| 2026-04-06 | 5.09 | $4.99 | 1.0M |
| 2026-04-02 | 5.10 | $5.07 | 1.2M |
| 2026-04-01 | 5.11 | $5.15 | 1.2M |
| 2026-03-31 | 5.10 | $5.10 | 2.0M |
| 2026-03-30 | 5.10 | $5.06 | 1.1M |
| 2026-03-27 | 5.10 | $5.06 | 2.0M |
| 2026-03-26 | 5.11 | $4.95 | 2.0M |
| 2026-03-25 | 5.13 | $5.28 | 2.1M |
| 2026-03-24 | 5.11 | $5.19 | 1.9M |
| 2026-03-23 | 5.10 | $5.22 | 2.0M |
| 2026-03-20 | 5.09 | $5.00 | 2.0M |
| 2026-03-19 | 5.10 | $5.05 | 1.6M |
| 2026-03-18 | 5.10 | $4.96 | 1.3M |
| 2026-03-17 | 5.12 | $4.99 | 1.4M |
| 2026-03-16 | 5.13 | $4.90 | 1.6M |
| 2026-03-13 | 5.16 | $4.79 | 2.0M |
| 2026-03-12 | 5.20 | $4.90 | 3.3M |
| 2026-03-11 | 5.23 | $4.85 | 3.2M |
| 2026-03-10 | 5.27 | $4.86 | 4.6M |
| 2026-03-09 | 5.31 | $4.55 | 6.4M |
| 2026-03-06 | 5.39 | $4.56 | 15.5M |
| 2026-03-05 | 5.48 | $5.10 | 1.9M |
| 2026-03-04 | 5.52 | $5.14 | 1.5M |
| 2026-03-03 | 5.56 | $5.12 | 2.4M |
| 2026-03-02 | 5.60 | $5.25 | 2.8M |
| 2026-02-27 | 5.64 | $4.98 | 4.1M |
| 2026-02-26 | 5.71 | $5.21 | 2.7M |
| 2026-02-25 | 5.76 | $5.27 | 1.7M |
| 2026-02-24 | 5.81 | $5.28 | 2.2M |
| 2026-02-23 | 5.87 | $5.21 | 7.6M |
| 2026-02-20 | 5.94 | $5.58 | 2.6M |
| 2026-02-19 | 5.97 | $5.86 | 1.2M |
| 2026-02-18 | 5.99 | $5.86 | 1.2M |
| 2026-02-17 | 6.00 | $5.83 | 1.5M |
| 2026-02-13 | 6.02 | $5.77 | 2.7M |
| 2026-02-12 | 6.04 | $5.89 | 946685 |
| 2026-02-11 | 6.06 | $5.94 | 751925 |
| 2026-02-10 | 6.07 | $5.89 | 1.1M |
| 2026-02-09 | 6.09 | $5.85 | 1.2M |
| 2026-02-06 | 6.12 | $5.91 | 1.3M |
| 2026-02-05 | 6.14 | $5.80 | 1.3M |
| 2026-02-04 | 6.18 | $5.90 | 1.5M |
| 2026-02-03 | 6.21 | $5.94 | 1.6M |
| 2026-02-02 | 6.23 | $5.97 | 3.2M |
| 2026-01-30 | 6.26 | $6.07 | 1.3M |
| 2026-01-29 | 6.28 | $6.12 | 1.2M |
| 2026-01-28 | 6.30 | $6.03 | 2.0M |
| 2026-01-27 | 6.33 | $6.10 | 1.5M |
| 2026-01-26 | 6.35 | $6.15 | 1.9M |
| 2026-01-23 | 6.37 | $6.31 | 1.1M |
| 2026-01-22 | 6.38 | $6.48 | 931306 |
| 2026-01-21 | 6.37 | $6.43 | 1.4M |
| 2026-01-20 | 6.36 | $6.43 | 954222 |
| 2026-01-16 | 6.35 | $6.50 | 617400 |
| 2026-01-15 | 6.34 | $6.48 | 560082 |
| 2026-01-14 | 6.32 | $6.44 | 495806 |
| 2026-01-13 | 6.31 | $6.43 | 847000 |
| 2026-01-12 | 6.30 | $6.38 | 724800 |
| 2026-01-09 | 6.29 | $6.42 | 933712 |
| 2026-01-08 | 6.27 | $6.45 | 1.1M |
| 2026-01-07 | 6.25 | $6.34 | 1.0M |
| 2026-01-06 | 6.25 | $6.42 | 1.3M |
| 2026-01-05 | 6.23 | $6.39 | 1.1M |
| 2026-01-02 | 6.21 | $6.35 | 1.7M |
| 2025-12-31 | 6.20 | $6.30 | 1.8M |
| 2025-12-30 | 6.18 | $6.24 | 1.6M |
| 2025-12-29 | 6.18 | $6.15 | 1.5M |
| 2025-12-26 | 6.18 | $6.14 | 1.3M |
| 2025-12-24 | 6.19 | $6.06 | 1.2M |
| 2025-12-23 | 6.20 | $6.06 | 1.5M |
| 2025-12-22 | 6.21 | $6.18 | 1.1M |
| 2025-12-19 | 6.22 | $6.13 | 1.3M |
| 2025-12-18 | 6.23 | $6.09 | 1.5M |
| 2025-12-17 | 6.24 | $6.16 | 1.1M |
| 2025-12-16 | 6.25 | $6.17 | 1.3M |
| 2025-12-15 | 6.26 | $6.20 | 813400 |
| 2025-12-12 | 6.27 | $6.22 | 1.4M |
| 2025-12-11 | 6.27 | $6.29 | 726100 |
| 2025-12-10 | 6.27 | $6.29 | 1.0M |
| 2025-12-09 | 6.27 | $6.32 | 1.0M |
| 2025-12-08 | 6.26 | $6.32 | 1.4M |
| 2025-12-05 | 6.25 | $6.30 | 2.3M |
| 2025-12-04 | 6.25 | $6.06 | 961238 |
| 2025-12-03 | 6.27 | $6.02 | 1.5M |
| 2025-12-02 | 6.30 | $6.10 | 1.4M |
| 2025-12-01 | 6.32 | $6.03 | 3.1M |
| 2025-11-28 | 6.35 | $6.21 | 2.0M |
| 2025-11-26 | 6.36 | $6.34 | 1.5M |
| 2025-11-25 | 6.36 | $6.30 | 1.4M |
| 2025-11-24 | 6.37 | $6.26 | 2.2M |
| 2025-11-21 | 6.38 | $6.10 | 2.5M |
| 2025-11-20 | 6.41 | $6.06 | 2.6M |
| 2025-11-19 | 6.45 | $6.28 | 1.1M |
| 2025-11-18 | 6.46 | $6.31 | 1.5M |
| 2025-11-17 | 6.48 | $6.32 | 1.7M |
| 2025-11-14 | 6.50 | $6.27 | 2.7M |
| 2025-11-13 | 6.52 | $6.46 | 1.4M |
| 2025-11-12 | 6.53 | $6.55 | 1.7M |
| 2025-11-11 | 6.53 | $6.37 | 1.4M |
| 2025-11-10 | 6.54 | $6.47 | 1.7M |
| 2025-11-07 | 6.55 | $6.47 | 1.5M |
| 2025-11-06 | 6.56 | $6.34 | 1.0M |
| 2025-11-05 | 6.58 | $6.38 | 1.0M |
| 2025-11-04 | 6.60 | $6.32 | 1.9M |
| 2025-11-03 | 6.63 | $6.38 | 1.7M |
| 2025-10-31 | 6.66 | $6.58 | 853630 |
| 2025-10-30 | 6.67 | $6.46 | 1.7M |
| 2025-10-29 | 6.69 | $6.44 | 1.6M |
| 2025-10-28 | 6.71 | $6.49 | 1.7M |
| 2025-10-27 | 6.74 | $6.59 | 1.4M |
| 2025-10-24 | 6.75 | $6.60 | 1.2M |
| 2025-10-23 | 6.77 | $6.65 | 770509 |
| 2025-10-22 | 6.78 | $6.62 | 1.4M |
| 2025-10-21 | 6.80 | $6.77 | 1.5M |
| 2025-10-20 | 6.80 | $6.60 | 1.4M |
| 2025-10-17 | 6.82 | $6.41 | 2.4M |
| 2025-10-16 | 6.87 | $6.51 | 1.9M |
| 2025-10-15 | 6.90 | $6.51 | 1.5M |
| 2025-10-14 | 6.95 | $6.49 | 3.4M |
| 2025-10-13 | 6.99 | $6.51 | 5.8M |
| 2025-10-10 | 7.04 | $6.88 | 1.7M |
| 2025-10-09 | 7.06 | $7.11 | 1.5M |
| 2025-10-08 | 7.06 | $7.07 | 1.4M |
| 2025-10-07 | 7.06 | $6.96 | 1.2M |
| 2025-10-06 | 7.07 | $6.92 | 1.7M |
| 2025-10-03 | 7.08 | $6.98 | 2.7M |
| 2025-10-02 | 7.09 | $6.68 | 2.6M |
| 2025-10-01 | 7.13 | $6.85 | 1.9M |
| 2025-09-30 | 7.16 | $6.91 | 1.4M |
| 2025-09-29 | 7.19 | $6.80 | 2.2M |
| 2025-09-26 | 7.23 | $6.59 | 4.4M |
| 2025-09-25 | 7.30 | $6.78 | 3.9M |
| 2025-09-24 | 7.36 | $7.00 | 2.5M |
| 2025-09-23 | 7.39 | $7.18 | 1.8M |
| 2025-09-22 | 7.41 | $7.39 | 1.4M |
| 2025-09-19 | 7.42 | $7.39 | 730445 |
| 2025-09-18 | 7.42 | $7.40 | 901776 |
| 2025-09-17 | 7.42 | $7.40 | 619042 |
| 2025-09-16 | 7.42 | $7.43 | 600253 |
| 2025-09-15 | 7.42 | $7.46 | 762434 |
| 2025-09-12 | 7.42 | $7.46 | 879100 |
| 2025-09-11 | 7.42 | $7.43 | 991017 |
| 2025-09-10 | 7.41 | $7.43 | 1.2M |
| 2025-09-09 | 7.41 | $7.40 | 850813 |
| 2025-09-08 | 7.41 | $7.40 | 962400 |
| 2025-09-05 | 7.42 | $7.40 | 620141 |
| 2025-09-04 | 7.42 | $7.40 | 498617 |
| 2025-09-03 | 7.42 | $7.42 | 879664 |
| 2025-09-02 | 7.42 | $7.46 | 809814 |
| 2025-08-29 | 7.42 | $7.50 | 1.1M |
| 2025-08-28 | 7.41 | $7.52 | 829248 |
| 2025-08-27 | 7.39 | $7.40 | 529600 |
| 2025-08-26 | 7.39 | $7.34 | 752023 |
| 2025-08-25 | 7.40 | $7.36 | 904026 |
| 2025-08-22 | 7.40 | $7.46 | 567800 |
| 2025-08-21 | 7.40 | $7.46 | 853727 |
| 2025-08-20 | 7.39 | $7.47 | 1.2M |
| 2025-08-19 | 7.38 | $7.40 | 1.2M |
| 2025-08-18 | 7.38 | $7.37 | 901900 |
| 2025-08-15 | 7.38 | $7.36 | 691218 |
| 2025-08-14 | 7.38 | $7.36 | 582030 |
| 2025-08-13 | 7.39 | $7.41 | 667690 |
| 2025-08-12 | 7.38 | $7.40 | 778690 |
| 2025-08-11 | 7.38 | $7.38 | 756098 |
| 2025-08-08 | 7.38 | $7.41 | 669138 |
| 2025-08-07 | 7.38 | $7.37 | 933910 |
| 2025-08-06 | 7.38 | $7.45 | 738947 |
| 2025-08-05 | 7.37 | $7.51 | 599600 |
| 2025-08-04 | 7.36 | $7.58 | 1.1M |
| 2025-08-01 | 7.33 | $7.45 | 680034 |
| 2025-07-31 | 7.32 | $7.45 | 712648 |
| 2025-07-30 | 7.31 | $7.38 | 917824 |
| 2025-07-29 | 7.30 | $7.35 | 587768 |
| 2025-07-28 | 7.30 | $7.41 | 710812 |
| 2025-07-25 | 7.28 | $7.42 | 707329 |
| 2025-07-24 | 7.27 | $7.44 | 742922 |
| 2025-07-23 | 7.25 | $7.49 | 1.8M |
| 2025-07-22 | 7.23 | $7.39 | 2.5M |
| 2025-07-21 | 7.21 | $7.25 | 2.0M |
| 2025-07-18 | 7.21 | $7.18 | 1.0M |
| 2025-07-17 | 7.21 | $7.21 | 811337 |
| 2025-07-16 | 7.21 | $7.21 | 641318 |
| 2025-07-15 | 7.21 | $7.21 | 947825 |
| 2025-07-14 | 7.21 | $7.20 | 680100 |
| 2025-07-11 | 7.21 | $7.22 | 709300 |
| 2025-07-10 | 7.21 | $7.23 | 813017 |
| 2025-07-09 | 7.21 | $7.23 | 794500 |
| 2025-07-08 | 7.20 | $7.21 | 930942 |
| 2025-07-07 | 7.20 | $7.27 | 1.5M |
| 2025-07-03 | 7.20 | $7.24 | 264700 |
| 2025-07-02 | 7.19 | $7.22 | 794400 |
| 2025-07-01 | 7.19 | $7.30 | 649080 |
| 2025-06-30 | 7.18 | $7.26 | 820700 |
| 2025-06-27 | 7.17 | $7.24 | 615209 |
| 2025-06-26 | 7.16 | $7.11 | 454608 |
| 2025-06-25 | 7.17 | $7.10 | 759923 |
| 2025-06-24 | 7.18 | $7.13 | 823535 |
| 2025-06-23 | 7.18 | $7.19 | 559806 |
| 2025-06-20 | 7.18 | $7.23 | 737900 |
| 2025-06-18 | 7.17 | $7.22 | 866928 |
| 2025-06-17 | 7.17 | $7.20 | 667000 |
| 2025-06-16 | 7.17 | $7.22 | 616636 |
| 2025-06-13 | 7.16 | $7.23 | 515100 |
| 2025-06-12 | 7.15 | $7.25 | 680571 |
| 2025-06-11 | 7.14 | $7.27 | 644604 |
| 2025-06-10 | 7.13 | $7.29 | 890400 |
| 2025-06-09 | 7.11 | $7.21 | 800037 |
| 2025-06-06 | 7.10 | $7.23 | 892908 |
| 2025-06-05 | 7.09 | $7.15 | 800705 |
| 2025-06-04 | 7.08 | $7.18 | 535500 |
| 2025-06-03 | 7.07 | $7.18 | 500530 |
| 2025-06-02 | 7.06 | $7.18 | 767729 |
| 2025-05-30 | 7.05 | $7.22 | 905347 |
| 2025-05-29 | 7.03 | $7.17 | 1.1M |
| 2025-05-28 | 7.01 | $7.06 | 651559 |
| 2025-05-27 | 7.01 | $7.02 | 596840 |
| 2025-05-23 | 7.01 | $7.04 | 488347 |
| 2025-05-22 | 7.00 | $7.00 | 807701 |
| 2025-05-21 | 7.00 | $7.09 | 852013 |
| 2025-05-20 | 6.99 | $7.15 | 604300 |
| 2025-05-19 | 6.98 | $7.15 | 563900 |
| 2025-05-16 | 6.96 | $7.16 | 766678 |
| 2025-05-15 | 6.94 | $6.99 | 1.4M |
| 2025-05-14 | 6.93 | $7.01 | 1.7M |
| 2025-05-13 | 6.93 | $7.20 | 801313 |
| 2025-05-12 | 6.90 | $7.15 | 916500 |
| 2025-05-09 | 6.87 | $7.09 | 844630 |
| 2025-05-08 | 6.85 | $7.08 | 862600 |
| 2025-05-07 | 6.82 | $7.10 | 2.0M |
| 2025-05-06 | 6.79 | $6.93 | 615530 |
| 2025-05-05 | 6.78 | $7.00 | 820261 |
| 2025-05-02 | 6.75 | $7.05 | 570301 |
| 2025-05-01 | 6.72 | $7.00 | 694306 |
| 2025-04-30 | 6.69 | $6.96 | 845910 |
| 2025-04-29 | 6.67 | $6.88 | 1.1M |
| 2025-04-28 | 6.64 | $6.79 | 507700 |
| 2025-04-25 | 6.63 | $6.70 | 469006 |
| 2025-04-24 | 6.62 | $6.66 | 613511 |
| 2025-04-23 | 6.62 | $6.58 | 892632 |
| 2025-04-22 | 6.62 | $6.61 | 481743 |
| 2025-04-21 | 6.62 | $6.58 | 719900 |
| 2025-04-17 | 6.63 | $6.63 | 682300 |
| 2025-04-16 | 6.63 | $6.55 | 631246 |
| 2025-04-15 | 6.63 | $6.53 | 870031 |
| 2025-04-14 | 6.65 | $6.57 | 1.2M |
| 2025-04-11 | 6.65 | $6.25 | 1.4M |
| 2025-04-10 | 6.70 | $6.33 | 1.2M |
| 2025-04-09 | 6.73 | $6.59 | 2.0M |
| 2025-04-08 | 6.75 | $6.11 | 2.0M |
| 2025-04-07 | 6.82 | $5.83 | 5.0M |
| 2025-04-04 | 6.92 | $6.08 | 6.0M |
| 2025-04-03 | 7.01 | $6.83 | 1.9M |
| 2025-04-02 | 7.03 | $7.04 | 710033 |
| 2025-04-01 | 7.03 | $7.10 | 648600 |
| 2025-03-31 | 7.02 | $7.05 | 1.3M |
| 2025-03-28 | 7.02 | $7.07 | 832000 |
| 2025-03-27 | 7.01 | $7.03 | 451700 |
| 2025-03-26 | 7.01 | $6.98 | 518707 |
| 2025-03-25 | 7.01 | $7.04 | 762300 |
| 2025-03-24 | 7.01 | $7.08 | 883700 |
| 2025-03-21 | 7.00 | $7.15 | 653200 |
| 2025-03-20 | 6.99 | $7.15 | 791848 |
| 2025-03-19 | 6.97 | $7.07 | 613600 |
| 2025-03-18 | 6.96 | $6.95 | 737607 |
| 2025-03-17 | 6.96 | $7.02 | 770300 |
| 2025-03-14 | 6.95 | $6.98 | 637448 |
| 2025-03-13 | 6.95 | $6.90 | 659500 |
| 2025-03-12 | 6.95 | $6.96 | 827734 |
| 2025-03-11 | 6.95 | $6.84 | 1.1M |
| 2025-03-10 | 6.97 | $6.90 | 1.2M |
| 2025-03-07 | 6.97 | $6.99 | 855521 |
| 2025-03-06 | 6.97 | $6.99 | 691700 |
| 2025-03-05 | 6.97 | $7.09 | 640800 |
| 2025-03-04 | 6.96 | $7.04 | 1.2M |
| 2025-03-03 | 6.95 | $7.08 | 1.1M |
| 2025-02-28 | 6.93 | $6.98 | 849493 |
| 2025-02-27 | 6.93 | $6.94 | 753442 |
| 2025-02-26 | 6.93 | $6.92 | 499722 |
| 2025-02-25 | 6.93 | $6.96 | 630018 |
| 2025-02-24 | 6.92 | $6.93 | 604105 |
| 2025-02-21 | 6.92 | $6.96 | 641610 |
| 2025-02-20 | 6.92 | $6.96 | 917901 |
| 2025-02-19 | 6.91 | $6.95 | 1.1M |
| 2025-02-18 | 6.91 | $6.94 | 1.1M |
| 2025-02-14 | 6.91 | $6.93 | 718713 |
| 2025-02-13 | 6.91 | $6.95 | 645007 |
| 2025-02-12 | 6.90 | $6.94 | 726100 |
| 2025-02-11 | 6.90 | $6.92 | 981700 |
| 2025-02-10 | 6.89 | $6.98 | 968342 |
| 2025-02-07 | 6.89 | $6.91 | 727017 |
| 2025-02-06 | 6.88 | $6.89 | 569950 |
| 2025-02-05 | 6.88 | $6.90 | 588035 |
| 2025-02-04 | 6.88 | $6.91 | 536600 |
| 2025-02-03 | 6.88 | $6.86 | 1.0M |
| 2025-01-31 | 6.88 | $6.79 | 1.1M |
| 2025-01-30 | 6.89 | $6.87 | 883300 |
| 2025-01-29 | 6.89 | $6.82 | 620800 |
| 2025-01-28 | 6.90 | $6.88 | 791259 |
| 2025-01-27 | 6.90 | $6.95 | 712353 |
| 2025-01-24 | 6.89 | $6.96 | 819200 |
| 2025-01-23 | 6.89 | $7.06 | 942900 |
| 2025-01-22 | 6.87 | $7.10 | 856846 |
| 2025-01-21 | 6.84 | $7.02 | 1.0M |
| 2025-01-17 | 6.83 | $6.98 | 662749 |
| 2025-01-16 | 6.81 | $6.99 | 669100 |
| 2025-01-15 | 6.79 | $6.95 | 1.3M |
| 2025-01-14 | 6.77 | $6.91 | 810200 |
| 2025-01-13 | 6.76 | $6.96 | 981219 |
| 2025-01-10 | 6.74 | $6.82 | 1.1M |
| 2025-01-08 | 6.73 | $6.78 | 963183 |
| 2025-01-07 | 6.72 | $6.87 | 2.0M |
| 2025-01-06 | 6.71 | $6.73 | 577395 |
| 2025-01-03 | 6.71 | $6.75 | 718546 |
| 2025-01-02 | 6.70 | $6.75 | 867508 |
| 2024-12-31 | 6.70 | $6.82 | 687900 |
| 2024-12-30 | 6.68 | $6.71 | 961622 |
| 2024-12-27 | 6.68 | $6.67 | 473421 |
| 2024-12-26 | 6.68 | $6.66 | 634300 |
| 2024-12-24 | 6.69 | $6.76 | 388537 |
| 2024-12-23 | 6.68 | $6.80 | 566546 |
| 2024-12-20 | 6.66 | $6.82 | 710700 |
| 2024-12-19 | 6.65 | $6.68 | 944482 |
| 2024-12-18 | 6.64 | $6.62 | 743800 |
| 2024-12-17 | 6.65 | $6.64 | 681111 |
| 2024-12-16 | 6.65 | $6.69 | 922632 |
| 2024-12-13 | 6.64 | $6.69 | 729604 |
| 2024-12-12 | 6.64 | $6.69 | 729455 |
| 2024-12-11 | 6.63 | $6.68 | 1.2M |
| 2024-12-10 | 6.63 | $6.60 | 922700 |
| 2024-12-09 | 6.63 | $6.71 | 1.2M |
| 2024-12-06 | 6.62 | $6.74 | 1.4M |
| 2024-12-05 | 6.61 | $6.54 | 706607 |
| 2024-12-04 | 6.62 | $6.59 | 684822 |
| 2024-12-03 | 6.62 | $6.61 | 1.4M |
| 2024-12-02 | 6.62 | $6.76 | 653204 |
| 2024-11-29 | 6.61 | $6.80 | 471800 |
| 2024-11-27 | 6.59 | $6.77 | 851681 |
| 2024-11-26 | 6.57 | $6.64 | 622522 |
| 2024-11-25 | 6.56 | $6.54 | 549400 |
| 2024-11-22 | 6.56 | $6.50 | 695200 |
| 2024-11-21 | 6.57 | $6.51 | 551824 |
| 2024-11-20 | 6.57 | $6.56 | 692900 |
| 2024-11-19 | 6.58 | $6.59 | 564500 |
| 2024-11-18 | 6.57 | $6.63 | 709845 |
| 2024-11-15 | 6.57 | $6.55 | 578101 |
| 2024-11-14 | 6.57 | $6.50 | 512670 |
| 2024-11-13 | 6.58 | $6.51 | 782680 |
| 2024-11-12 | 6.59 | $6.53 | 532344 |
| 2024-11-11 | 6.59 | $6.52 | 853038 |
| 2024-11-08 | 6.60 | $6.51 | 1.1M |
| 2024-11-07 | 6.61 | $6.61 | 622600 |
| 2024-11-06 | 6.61 | $6.59 | 635534 |
| 2024-11-05 | 6.61 | $6.59 | 706714 |
| 2024-11-04 | 6.61 | $6.62 | 495300 |
| 2024-11-01 | 6.61 | $6.67 | 561200 |
| 2024-10-31 | 6.60 | $6.66 | 730500 |
| 2024-10-30 | 6.60 | $6.67 | 629100 |
| 2024-10-29 | 6.59 | $6.60 | 713906 |
| 2024-10-28 | 6.59 | $6.61 | 511700 |
| 2024-10-25 | 6.59 | $6.62 | 487525 |
| 2024-10-24 | 6.59 | $6.62 | 542800 |
| 2024-10-23 | 6.58 | $6.63 | 663501 |
| 2024-10-22 | 6.58 | $6.63 | 557100 |
| 2024-10-21 | 6.57 | $6.62 | 535131 |
| 2024-10-18 | 6.57 | $6.66 | 647000 |
| 2024-10-17 | 6.56 | $6.68 | 864300 |
| 2024-10-16 | 6.54 | $6.69 | 503152 |
| 2024-10-15 | 6.53 | $6.65 | 536800 |
| 2024-10-14 | 6.51 | $6.70 | 569107 |
| 2024-10-11 | 6.49 | $6.66 | 530500 |
| 2024-10-10 | 6.48 | $6.68 | 576500 |
| 2024-10-09 | 6.46 | $6.72 | 545200 |
| 2024-10-08 | 6.43 | $6.64 | 912131 |
| 2024-10-07 | 6.40 | $6.70 | 1.2M |
| 2024-10-04 | 6.37 | $6.62 | 3.5M |
| 2024-10-03 | 6.35 | $6.46 | 374005 |
| 2024-10-02 | 6.34 | $6.44 | 327132 |
| 2024-10-01 | 6.33 | $6.35 | 494002 |
| 2024-09-30 | 6.32 | $6.35 | 967153 |
| 2024-09-27 | 6.32 | $6.40 | 541806 |
| 2024-09-26 | 6.31 | $6.39 | 502730 |
| 2024-09-25 | 6.30 | $6.33 | 433600 |
| 2024-09-24 | 6.30 | $6.33 | 489439 |
| 2024-09-23 | 6.30 | $6.36 | 425728 |
| 2024-09-20 | 6.29 | $6.33 | 266475 |
| 2024-09-19 | 6.29 | $6.37 | 368100 |
| 2024-09-18 | 6.28 | $6.31 | 561047 |
| 2024-09-17 | 6.27 | $6.31 | 441528 |
| 2024-09-16 | 6.27 | $6.37 | 500700 |
| 2024-09-13 | 6.26 | $6.33 | 340001 |
| 2024-09-12 | 6.25 | $6.40 | 582900 |
| 2024-09-11 | 6.24 | $6.33 | 533600 |
| 2024-09-10 | 6.23 | $6.30 | 869100 |
| 2024-09-09 | 6.22 | $6.13 | 972400 |
| 2024-09-06 | 6.23 | $6.10 | 1.1M |
| 2024-09-05 | 6.24 | $6.23 | 727900 |
| 2024-09-04 | 6.24 | $6.25 | 559100 |
| 2024-09-03 | 6.24 | $6.26 | 800511 |
| 2024-08-30 | 6.24 | $6.29 | 528019 |
| 2024-08-29 | 6.24 | $6.30 | 854621 |
| 2024-08-28 | 6.23 | $6.12 | 448200 |
| 2024-08-27 | 6.24 | $6.11 | 624984 |
| 2024-08-26 | 6.25 | $6.14 | 1.1M |
| 2024-08-23 | 6.27 | $6.26 | 744830 |
| 2024-08-22 | 6.27 | $6.36 | 716800 |
| 2024-08-21 | 6.26 | $6.39 | 558100 |
| 2024-08-20 | 6.24 | $6.35 | 513600 |
| 2024-08-19 | 6.23 | $6.28 | 555290 |
| 2024-08-16 | 6.23 | $6.23 | 457504 |
| 2024-08-15 | 6.23 | $6.25 | 388930 |
| 2024-08-14 | 6.22 | $6.18 | 1.0M |
| 2024-08-13 | 6.23 | $6.23 | 714078 |
| 2024-08-12 | 6.23 | $6.14 | 962524 |
| 2024-08-09 | 6.24 | $6.13 | 581200 |
| 2024-08-08 | 6.25 | $6.06 | 650300 |
| 2024-08-07 | 6.27 | $6.01 | 863511 |
| 2024-08-06 | 6.30 | $6.06 | 798500 |
| 2024-08-05 | 6.32 | $5.97 | 2.2M |
| 2024-08-02 | 6.36 | $6.24 | 1.3M |
| 2024-08-01 | 6.37 | $6.39 | 648100 |
| 2024-07-31 | 6.37 | $6.50 | 650146 |
| 2024-07-30 | 6.35 | $6.50 | 837300 |
| 2024-07-29 | 6.34 | $6.40 | 777914 |
| 2024-07-26 | 6.33 | $6.29 | 623300 |
| 2024-07-25 | 6.34 | $6.20 | 448012 |
| 2024-07-24 | 6.35 | $6.17 | 1.1M |
| 2024-07-23 | 6.37 | $6.23 | 615200 |
| 2024-07-22 | 6.38 | $6.20 | 685000 |
| 2024-07-19 | 6.40 | $6.17 | 3.3M |
| 2024-07-18 | 6.43 | $6.30 | 800668 |
| 2024-07-17 | 6.44 | $6.41 | 790400 |
| 2024-07-16 | 6.44 | $6.38 | 1.1M |
| 2024-07-15 | 6.45 | $6.50 | 1.9M |
| 2024-07-12 | 6.44 | $6.56 | 718000 |
| 2024-07-11 | 6.43 | $6.61 | 674847 |
| 2024-07-10 | 6.41 | $6.53 | 465300 |
| 2024-07-09 | 6.40 | $6.48 | 645234 |
| 2024-07-08 | 6.39 | $6.47 | 620625 |
| 2024-07-05 | 6.38 | $6.46 | 588900 |
| 2024-07-03 | 6.38 | $6.40 | 260200 |
| 2024-07-02 | 6.37 | $6.38 | 524900 |
| 2024-07-01 | 6.37 | $6.47 | 413800 |
| 2024-06-28 | 6.36 | $6.37 | 518362 |
| 2024-06-27 | 6.36 | $6.36 | 568100 |
| 2024-06-26 | 6.36 | $6.37 | 540800 |
| 2024-06-25 | 6.36 | $6.47 | 938127 |
| 2024-06-24 | 6.35 | $6.38 | 481238 |
| 2024-06-21 | 6.35 | $6.40 | 332200 |
| 2024-06-20 | 6.34 | $6.41 | 522915 |
| 2024-06-18 | 6.33 | $6.41 | 412869 |
| 2024-06-17 | 6.33 | $6.40 | 455200 |
| 2024-06-14 | 6.32 | $6.43 | 582600 |
| 2024-06-13 | 6.31 | $6.49 | 422708 |
| 2024-06-12 | 6.29 | $6.41 | 450600 |
| 2024-06-11 | 6.27 | $6.37 | 335400 |
| 2024-06-10 | 6.26 | $6.41 | 745618 |
| 2024-06-07 | 6.25 | $6.33 | 432100 |
| 2024-06-06 | 6.24 | $6.32 | 390600 |
| 2024-06-05 | 6.23 | $6.30 | 347826 |
| 2024-06-04 | 6.22 | $6.27 | 529702 |
| 2024-06-03 | 6.22 | $6.36 | 695348 |
| 2024-05-31 | 6.20 | $6.32 | 392251 |
| 2024-05-30 | 6.19 | $6.30 | 639600 |
| 2024-05-29 | 6.18 | $6.23 | 456698 |
| 2024-05-28 | 6.17 | $6.30 | 409517 |
| 2024-05-24 | 6.16 | $6.23 | 590700 |
| 2024-05-23 | 6.15 | $6.21 | 742001 |
| 2024-05-22 | 6.15 | $6.35 | 555500 |
| 2024-05-21 | 6.13 | $6.35 | 1.0M |
| 2024-05-20 | 6.10 | $6.31 | 568500 |
| 2024-05-17 | 6.08 | $6.17 | 604260 |
| 2024-05-16 | 6.07 | $6.15 | 406600 |
| 2024-05-15 | 6.06 | $6.12 | 391500 |
| 2024-05-14 | 6.06 | $6.14 | 427900 |
| 2024-05-13 | 6.05 | $6.16 | 565512 |
| 2024-05-10 | 6.03 | $6.16 | 249100 |
| 2024-05-09 | 6.02 | $6.18 | 396407 |
| 2024-05-08 | 6.00 | $6.20 | 678226 |
| 2024-05-07 | 5.98 | $6.22 | 465118 |
| 2024-05-06 | 5.96 | $6.17 | 639702 |
| 2024-05-03 | 5.94 | $6.20 | 615941 |
| 2024-05-02 | 5.91 | $6.12 | 645000 |
| 2024-05-01 | 5.89 | $6.07 | 772643 |
| 2024-04-30 | 5.87 | $5.91 | 817518 |
| 2024-04-29 | 5.86 | $5.85 | 602742 |
| 2024-04-26 | 5.87 | $5.89 | 498408 |
| 2024-04-25 | 5.86 | $5.83 | 541900 |
| 2024-04-24 | 5.87 | $5.85 | 455354 |
| 2024-04-23 | 5.87 | $5.87 | 492600 |
| 2024-04-22 | 5.87 | $5.90 | 334338 |
| 2024-04-19 | 5.86 | $5.96 | 418700 |
| 2024-04-18 | 5.85 | $5.91 | 471300 |
| 2024-04-17 | 5.85 | $5.88 | 504600 |
| 2024-04-16 | 5.85 | $5.79 | 388528 |
| 2024-04-15 | 5.85 | $5.78 | 494000 |
| 2024-04-12 | 5.86 | $5.83 | 552234 |
| 2024-04-11 | 5.86 | $5.88 | 388825 |
| 2024-04-10 | 5.86 | $5.91 | 830637 |
| 2024-04-09 | 5.85 | $5.93 | 833500 |
| 2024-04-08 | 5.85 | $5.92 | 725200 |
| 2024-04-05 | 5.84 | $5.90 | 554702 |
| 2024-04-04 | 5.83 | $5.84 | 833223 |
| 2024-04-03 | 5.83 | $5.87 | 676809 |
| 2024-04-02 | 5.83 | $5.86 | 620327 |
| 2024-04-01 | 5.82 | $5.86 | 831428 |
| 2024-03-28 | 5.82 | $5.93 | 1.1M |
| 2024-03-27 | 5.81 | $5.83 | 816500 |
| 2024-03-26 | 5.81 | $5.82 | 765100 |
| 2024-03-25 | 5.81 | $5.81 | 647503 |
| 2024-03-22 | 5.81 | $5.86 | 637400 |
| 2024-03-21 | 5.80 | $5.85 | 891600 |
| 2024-03-20 | 5.79 | $5.89 | 768569 |
| 2024-03-19 | 5.78 | $5.99 | 1.2M |
| 2024-03-18 | 5.76 | $5.88 | 536000 |
| 2024-03-15 | 5.75 | $5.88 | 485958 |
| 2024-03-14 | 5.74 | $5.80 | 730100 |
| 2024-03-13 | 5.73 | $5.81 | 702229 |
| 2024-03-12 | 5.72 | $5.80 | 875900 |
| 2024-03-11 | 5.71 | $5.66 | 546200 |
| 2024-03-08 | 5.72 | $5.68 | 484200 |
| 2024-03-07 | 5.72 | $5.68 | 625600 |
| 2024-03-06 | 5.73 | $5.71 | 456500 |
| 2024-03-05 | 5.73 | $5.69 | 802941 |
| 2024-03-04 | 5.73 | $5.71 | 851200 |
| 2024-03-01 | 5.74 | $5.68 | 1.7M |
| 2024-02-29 | 5.74 | $5.75 | 952658 |
| 2024-02-28 | 5.74 | $5.62 | 610810 |
| 2024-02-27 | 5.76 | $5.69 | 814800 |
| 2024-02-26 | 5.76 | $5.68 | 584614 |
| 2024-02-23 | 5.77 | $5.70 | 567770 |
| 2024-02-22 | 5.78 | $5.68 | 983900 |
| 2024-02-21 | 5.79 | $5.74 | 538300 |
| 2024-02-20 | 5.79 | $5.85 | 494900 |
| 2024-02-16 | 5.79 | $5.88 | 383020 |
| 2024-02-15 | 5.78 | $5.88 | 585737 |
| 2024-02-14 | 5.77 | $5.88 | 531903 |
| 2024-02-13 | 5.76 | $5.78 | 532400 |
| 2024-02-12 | 5.75 | $5.75 | 604200 |
| 2024-02-09 | 5.75 | $5.76 | 474101 |
| 2024-02-08 | 5.75 | $5.79 | 692100 |
| 2024-02-07 | 5.75 | $5.80 | 732947 |
| 2024-02-06 | 5.75 | $5.78 | 469926 |
| 2024-02-05 | 5.74 | $5.81 | 565300 |
| 2024-02-02 | 5.73 | $5.80 | 826386 |
| 2024-02-01 | 5.73 | $5.74 | 887421 |
| 2024-01-31 | 5.73 | $5.73 | 612700 |
| 2024-01-30 | 5.73 | $5.75 | 432049 |
| 2024-01-29 | 5.72 | $5.76 | 719312 |
| 2024-01-26 | 5.72 | $5.79 | 410800 |
| 2024-01-25 | 5.71 | $5.79 | 555420 |
| 2024-01-24 | 5.70 | $5.79 | 1.1M |
| 2024-01-23 | 5.70 | $5.77 | 774900 |
| 2024-01-22 | 5.69 | $5.80 | 782700 |
| 2024-01-19 | 5.68 | $5.74 | 704678 |
| 2024-01-18 | 5.67 | $5.68 | 619400 |
| 2024-01-17 | 5.67 | $5.68 | 600200 |
| 2024-01-16 | 5.67 | $5.70 | 1.1M |
| 2024-01-12 | 5.66 | $5.64 | 716600 |
| 2024-01-11 | 5.66 | $5.62 | 798500 |
| 2024-01-10 | 5.67 | $5.55 | 629431 |
| 2024-01-09 | 5.68 | $5.58 | 471600 |
| 2024-01-08 | 5.69 | $5.58 | 497337 |
| 2024-01-05 | 5.70 | $5.56 | 753400 |
| 2024-01-04 | 5.72 | $5.60 | 539943 |
| 2024-01-03 | 5.73 | $5.64 | 590600 |
| 2024-01-02 | 5.74 | $5.73 | 646424 |
| 2023-12-29 | 5.74 | $5.67 | 880314 |
| 2023-12-28 | 5.75 | $5.71 | 1.5M |
| 2023-12-27 | 5.76 | $5.85 | 1.0M |
| 2023-12-26 | 5.75 | $5.77 | 631653 |
| 2023-12-22 | 5.74 | $5.75 | 1.3M |
| 2023-12-21 | 5.74 | $5.72 | 944849 |
| 2023-12-20 | 5.75 | $5.80 | 874100 |
| 2023-12-19 | 5.74 | $5.84 | 678429 |
| 2023-12-18 | 5.73 | $5.80 | 792200 |
| 2023-12-15 | 5.72 | $5.82 | 618043 |
| 2023-12-14 | 5.71 | $5.80 | 1.1M |
| 2023-12-13 | 5.70 | $5.72 | 784700 |
| 2023-12-12 | 5.70 | $5.69 | 1.0M |
| 2023-12-11 | 5.70 | $5.78 | 506903 |
| 2023-12-08 | 5.69 | $5.79 | 570900 |
| 2023-12-07 | 5.68 | $5.75 | 571200 |
| 2023-12-06 | 5.67 | $5.71 | 592900 |
| 2023-12-05 | 5.67 | $5.70 | 718027 |
| 2023-12-04 | 5.67 | $5.75 | 604700 |
| 2023-12-01 | 5.66 | $5.89 | 2.5M |
| 2023-11-30 | 5.63 | $5.66 | 1.0M |
| 2023-11-29 | 5.63 | $5.63 | 745000 |
| 2023-11-28 | 5.63 | $5.65 | 701500 |
| 2023-11-27 | 5.63 | $5.65 | 542633 |
| 2023-11-24 | 5.63 | $5.73 | 266700 |
| 2023-11-22 | 5.62 | $5.67 | 392804 |
| 2023-11-21 | 5.61 | $5.69 | 624300 |
| 2023-11-20 | 5.60 | $5.62 | 1.0M |
| 2023-11-17 | 5.60 | $5.68 | 657000 |
| 2023-11-16 | 5.59 | $5.68 | 893200 |
| 2023-11-15 | 5.58 | $5.71 | 2.0M |
| 2023-11-14 | 5.57 | $5.71 | 1.3M |
| 2023-11-13 | 5.56 | $5.79 | 775212 |
| 2023-11-10 | 5.53 | $5.78 | 1.7M |
| 2023-11-09 | 5.51 | $5.76 | 2.3M |
| 2023-11-08 | 5.48 | $5.73 | 2.5M |
| 2023-11-07 | 5.45 | $5.69 | 1.9M |
| 2023-11-06 | 5.43 | $5.53 | 774400 |
| 2023-11-03 | 5.42 | $5.52 | 991200 |
| 2023-11-02 | 5.41 | $5.50 | 736000 |
| 2023-11-01 | 5.40 | $5.49 | 766300 |
| 2023-10-31 | 5.39 | $5.45 | 719624 |
| 2023-10-30 | 5.38 | $5.39 | 441800 |
| 2023-10-27 | 5.38 | $5.33 | 730300 |
| 2023-10-26 | 5.38 | $5.30 | 588800 |
| 2023-10-25 | 5.39 | $5.41 | 671344 |
| 2023-10-24 | 5.39 | $5.38 | 719700 |
| 2023-10-23 | 5.39 | $5.37 | 575100 |
| 2023-10-20 | 5.39 | $5.32 | 455414 |
| 2023-10-19 | 5.40 | $5.43 | 1.2M |
| 2023-10-18 | 5.40 | $5.44 | 652848 |
| 2023-10-17 | 5.39 | $5.48 | 963829 |
| 2023-10-16 | 5.38 | $5.49 | 623616 |
| 2023-10-13 | 5.37 | $5.40 | 987500 |
| 2023-10-12 | 5.37 | $5.40 | 1.5M |
| 2023-10-11 | 5.36 | $5.56 | 816542 |
| 2023-10-10 | 5.34 | $5.48 | 835300 |
| 2023-10-09 | 5.33 | $5.41 | 700232 |
| 2023-10-06 | 5.32 | $5.47 | 1.4M |
| 2023-10-05 | 5.31 | $5.43 | 746400 |
| 2023-10-04 | 5.29 | $5.45 | 891900 |
| 2023-10-03 | 5.28 | $5.37 | 1.0M |
| 2023-10-02 | 5.27 | $5.44 | 797302 |
| 2023-09-29 | 5.25 | $5.42 | 606008 |
| 2023-09-28 | 5.23 | $5.30 | 555026 |
| 2023-09-27 | 5.22 | $5.23 | 772643 |
| 2023-09-26 | 5.22 | $5.13 | 609000 |
| 2023-09-25 | 5.23 | $5.16 | 616206 |
| 2023-09-22 | 5.24 | $5.13 | 533111 |
| 2023-09-21 | 5.25 | $5.04 | 647730 |
| 2023-09-20 | 5.27 | $5.21 | 550336 |
| 2023-09-19 | 5.28 | $5.20 | 515330 |
| 2023-09-18 | 5.29 | $5.20 | 1.0M |
| 2023-09-15 | 5.30 | $5.25 | 495822 |
| 2023-09-14 | 5.30 | $5.26 | 742500 |
| 2023-09-13 | 5.31 | $5.26 | 462393 |
| 2023-09-12 | 5.31 | $5.38 | 385999 |
| 2023-09-11 | 5.30 | $5.39 | 436046 |
| 2023-09-08 | 5.30 | $5.38 | 366533 |
| 2023-09-07 | 5.29 | $5.27 | 352528 |
| 2023-09-06 | 5.29 | $5.29 | 404049 |
| 2023-09-05 | 5.29 | $5.30 | 640632 |
| 2023-09-01 | 5.29 | $5.40 | 447811 |
| 2023-08-31 | 5.27 | $5.33 | 561216 |
| 2023-08-30 | 5.27 | $5.38 | 545115 |
| 2023-08-29 | 5.26 | $5.39 | 576320 |
| 2023-08-28 | 5.24 | $5.33 | 801127 |
| 2023-08-25 | 5.23 | $5.45 | 286200 |
| 2023-08-24 | 5.21 | $5.35 | 705123 |
| 2023-08-23 | 5.20 | $5.39 | 706200 |
| 2023-08-22 | 5.18 | $5.32 | 691699 |
| 2023-08-21 | 5.16 | $5.34 | 329600 |
| 2023-08-18 | 5.14 | $5.35 | 522000 |
| 2023-08-17 | 5.12 | $5.30 | 455119 |
| 2023-08-16 | 5.10 | $5.25 | 599000 |
| 2023-08-15 | 5.09 | $5.24 | 521500 |
| 2023-08-14 | 5.07 | $5.24 | 480300 |
| 2023-08-11 | 5.05 | $5.18 | 494000 |
| 2023-08-10 | 5.04 | $5.14 | 468395 |
| 2023-08-09 | 5.03 | $5.09 | 814345 |
| 2023-08-08 | 5.02 | $5.08 | 768400 |
| 2023-08-07 | 5.02 | $5.15 | 479100 |
| 2023-08-04 | 5.00 | $5.15 | 513902 |
| 2023-08-03 | 4.99 | $5.14 | 549829 |
| 2023-08-02 | 4.97 | $5.13 | 934800 |
| 2023-08-01 | 4.95 | $5.11 | 733104 |
| 2023-07-31 | 4.94 | $5.04 | 619414 |
| 2023-07-28 | 4.93 | $5.04 | 487200 |
| 2023-07-27 | 4.91 | $5.01 | 568500 |
| 2023-07-26 | 4.90 | $4.98 | 772721 |
| 2023-07-25 | 4.90 | $4.98 | 465329 |
| 2023-07-24 | 4.89 | $4.96 | 595933 |
| 2023-07-21 | 4.88 | $4.92 | 596919 |
| 2023-07-20 | 4.88 | $4.94 | 339944 |
| 2023-07-19 | 4.87 | $5.04 | 542800 |
| 2023-07-18 | 4.85 | $4.97 | 549500 |
| 2023-07-17 | 4.84 | $4.97 | 955821 |
| 2023-07-14 | 4.83 | $5.08 | 998505 |
| 2023-07-13 | 4.80 | $5.02 | 564133 |
| 2023-07-12 | 4.77 | $5.00 | 713700 |
| 2023-07-11 | 4.75 | $4.95 | 787906 |
| 2023-07-10 | 4.73 | $4.91 | 554930 |
| 2023-07-07 | 4.71 | $4.89 | 754219 |
| 2023-07-06 | 4.69 | $4.83 | 657427 |
| 2023-07-05 | 4.68 | $4.93 | 693800 |
| 2023-07-03 | 4.65 | $4.91 | 851549 |
| 2023-06-30 | 4.62 | $4.75 | 659207 |
| 2023-06-29 | 4.61 | $4.73 | 1.3M |
| 2023-06-28 | 4.60 | $4.69 | 787909 |
| 2023-06-27 | 4.59 | $4.65 | 669513 |
| 2023-06-26 | 4.58 | $4.61 | 740200 |
| 2023-06-23 | 4.58 | $4.60 | 451807 |
| 2023-06-22 | 4.58 | $4.60 | 549000 |
| 2023-06-21 | 4.58 | $4.62 | 1.1M |
| 2023-06-20 | 4.57 | $4.68 | 1.0M |
| 2023-06-16 | 4.56 | $4.66 | 775600 |
| 2023-06-15 | 4.55 | $4.65 | 537211 |
| 2023-06-14 | 4.54 | $4.65 | 545523 |
| 2023-06-13 | 4.53 | $4.67 | 748500 |
| 2023-06-12 | 4.51 | $4.67 | 660900 |
| 2023-06-09 | 4.49 | $4.63 | 645500 |
| 2023-06-08 | 4.48 | $4.56 | 983827 |
| 2023-06-07 | 4.47 | $4.67 | 821900 |
| 2023-06-06 | 4.45 | $4.65 | 844200 |
| 2023-06-05 | 4.43 | $4.63 | 740212 |
| 2023-06-02 | 4.41 | $4.57 | 1.2M |
| 2023-06-01 | 4.39 | $4.56 | 909414 |
| 2023-05-31 | 4.37 | $4.49 | 1.2M |
| 2023-05-30 | 4.36 | $4.47 | 786900 |
| 2023-05-26 | 4.35 | $4.43 | 887100 |
| 2023-05-25 | 4.34 | $4.38 | 828300 |
| 2023-05-24 | 4.34 | $4.34 | 1.4M |
| 2023-05-23 | 4.34 | $4.37 | 1.3M |
| 2023-05-22 | 4.33 | $4.37 | 1.2M |
| 2023-05-19 | 4.33 | $4.40 | 1.1M |
| 2023-05-18 | 4.32 | $4.38 | 2.1M |
| 2023-05-17 | 4.32 | $4.48 | 3.1M |
| 2023-05-16 | 4.30 | $4.35 | 2.5M |
| 2023-05-15 | 4.29 | $4.28 | 1.6M |
| 2023-05-12 | 4.29 | $4.29 | 468327 |
| 2023-05-11 | 4.29 | $4.29 | 607735 |
| 2023-05-10 | 4.30 | $4.29 | 263333 |
| 2023-05-09 | 4.30 | $4.27 | 665142 |
| 2023-05-08 | 4.30 | $4.29 | 346000 |
| 2023-05-05 | 4.30 | $4.34 | 323900 |
| 2023-05-04 | 4.30 | $4.28 | 347400 |
| 2023-05-03 | 4.30 | $4.31 | 273207 |
| 2023-05-02 | 4.30 | $4.30 | 286603 |
| 2023-05-01 | 4.29 | $4.38 | 548600 |
| 2023-04-28 | 4.29 | $4.33 | 500604 |
| 2023-04-27 | 4.28 | $4.23 | 535900 |
| 2023-04-26 | 4.29 | $4.17 | 310800 |
| 2023-04-25 | 4.30 | $4.18 | 474800 |
| 2023-04-24 | 4.31 | $4.25 | 346836 |
| 2023-04-21 | 4.32 | $4.28 | 330305 |
| 2023-04-20 | 4.32 | $4.29 | 431903 |
| 2023-04-19 | 4.33 | $4.37 | 286200 |
| 2023-04-18 | 4.32 | $4.34 | 1.1M |
| 2023-04-17 | 4.32 | $4.39 | 253850 |
| 2023-04-14 | 4.31 | $4.32 | 760022 |
| 2023-04-13 | 4.31 | $4.27 | 244400 |
| 2023-04-12 | 4.31 | $4.26 | 495600 |
| 2023-04-11 | 4.32 | $4.23 | 237900 |
| 2023-04-10 | 4.33 | $4.21 | 452531 |
| 2023-04-06 | 4.34 | $4.31 | 310800 |
| 2023-04-05 | 4.34 | $4.30 | 246400 |
| 2023-04-04 | 4.35 | $4.35 | 446825 |
| 2023-04-03 | 4.35 | $4.43 | 193013 |
| 2023-03-31 | 4.34 | $4.44 | 348400 |
| 2023-03-30 | 4.33 | $4.29 | 471026 |
| 2023-03-29 | 4.34 | $4.14 | 508539 |
| 2023-03-28 | 4.36 | $4.12 | 308014 |
| 2023-03-27 | 4.38 | $4.18 | 523601 |
| 2023-03-24 | 4.40 | $4.18 | 357800 |
| 2023-03-23 | 4.42 | $4.25 | 569035 |
| 2023-03-22 | 4.44 | $4.28 | 326639 |
| 2023-03-21 | 4.46 | $4.31 | 447212 |
| 2023-03-20 | 4.48 | $4.28 | 395600 |
| 2023-03-17 | 4.50 | $4.41 | 612246 |
| 2023-03-16 | 4.51 | $4.31 | 565234 |
| 2023-03-15 | 4.53 | $4.25 | 500800 |
| 2023-03-14 | 4.56 | $4.34 | 583348 |
| 2023-03-13 | 4.58 | $4.32 | 653413 |
| 2023-03-10 | 4.61 | $4.42 | 515900 |
| 2023-03-09 | 4.63 | $4.47 | 488528 |
| 2023-03-08 | 4.64 | $4.49 | 305624 |
| 2023-03-07 | 4.66 | $4.51 | 577313 |
| 2023-03-06 | 4.67 | $4.64 | 384500 |
| 2023-03-03 | 4.68 | $4.60 | 738200 |
| 2023-03-02 | 4.68 | $4.52 | 457600 |
| 2023-03-01 | 4.70 | $4.53 | 689840 |
| 2023-02-28 | 4.72 | $4.58 | 550446 |
| 2023-02-27 | 4.73 | $4.63 | 605114 |
| 2023-02-24 | 4.75 | $4.67 | 425000 |
| 2023-02-23 | 4.75 | $4.49 | 595000 |
| 2023-02-22 | 4.78 | $4.51 | 1.2M |
| 2023-02-21 | 4.81 | $4.56 | 734747 |
| 2023-02-17 | 4.84 | $4.74 | 935541 |
| 2023-02-16 | 4.85 | $4.68 | 668000 |
| 2023-02-15 | 4.86 | $4.64 | 1.7M |
| 2023-02-14 | 4.89 | $4.83 | 2.6M |
| 2023-02-13 | 4.89 | $4.67 | 1.0M |
| 2023-02-10 | 4.92 | $4.84 | 192800 |
| 2023-02-09 | 4.93 | $4.82 | 238623 |
| 2023-02-08 | 4.94 | $4.93 | 147900 |
| 2023-02-07 | 4.94 | $4.98 | 231844 |
| 2023-02-06 | 4.93 | $4.83 | 463600 |
| 2023-02-03 | 4.94 | $4.90 | 403127 |
| 2023-02-02 | 4.95 | $5.14 | 544310 |
| 2023-02-01 | 4.93 | $5.02 | 321100 |
| 2023-01-31 | 4.92 | $4.97 | 412252 |
| 2023-01-30 | 4.91 | $4.94 | 222200 |
| 2023-01-27 | 4.91 | $5.00 | 317100 |
| 2023-01-26 | 4.90 | $5.00 | 136834 |
| 2023-01-25 | 4.89 | $5.00 | 195214 |
| 2023-01-24 | 4.88 | $5.02 | 384900 |
| 2023-01-23 | 4.86 | $4.98 | 252425 |
| 2023-01-20 | 4.85 | $5.06 | 2.2M |
| 2023-01-19 | 4.83 | $5.03 | 508800 |
| 2023-01-18 | 4.81 | $5.09 | 360106 |
| 2023-01-17 | 4.78 | $5.11 | 413144 |
| 2023-01-13 | 4.74 | $5.03 | 686900 |
| 2023-01-12 | 4.71 | $4.75 | 227321 |
| 2023-01-11 | 4.71 | $4.70 | 462132 |
| 2023-01-10 | 4.71 | $4.70 | 190849 |
| 2023-01-09 | 4.71 | $4.72 | 289200 |
| 2023-01-06 | 4.71 | $4.71 | 328408 |
| 2023-01-05 | 4.71 | $4.64 | 201237 |
| 2023-01-04 | 4.72 | $4.69 | 350000 |
| 2023-01-03 | 4.72 | $4.66 | 267800 |
| 2022-12-30 | 4.73 | $4.71 | 382000 |
| 2022-12-29 | 4.73 | $4.72 | 276021 |
| 2022-12-28 | 4.73 | $4.59 | 375614 |
| 2022-12-27 | 4.75 | $4.60 | 548200 |
| 2022-12-23 | 4.77 | $4.59 | 247800 |
| 2022-12-22 | 4.78 | $4.51 | 414902 |
| 2022-12-21 | 4.81 | $4.62 | 335935 |
| 2022-12-20 | 4.83 | $4.65 | 244638 |
| 2022-12-19 | 4.85 | $4.73 | 306100 |
| 2022-12-16 | 4.87 | $4.80 | 342900 |
| 2022-12-15 | 4.87 | $4.91 | 712840 |
| 2022-12-14 | 4.87 | $4.71 | 364800 |
| 2022-12-13 | 4.89 | $4.80 | 430439 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.86
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.27
Average
5.90
Maximum
7.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.86 | $4.91 | 1.5M |
| 2026-07-16 | 4.86 | $4.83 | 1.8M |
| 2026-07-15 | 4.86 | $4.81 | 863400 |
| 2026-07-14 | 4.87 | $4.76 | 931835 |
| 2026-07-13 | 4.88 | $4.83 | 660714 |
| 2026-07-10 | 4.89 | $4.88 | 595452 |
| 2026-07-09 | 4.89 | $4.85 | 810112 |
| 2026-07-08 | 4.89 | $4.86 | 614660 |
| 2026-07-07 | 4.89 | $4.90 | 810020 |
| 2026-07-06 | 4.89 | $4.94 | 965900 |
| 2026-07-02 | 4.88 | $4.95 | 694400 |
| 2026-07-01 | 4.87 | $5.00 | 1.1M |
| 2026-06-30 | 4.86 | $4.99 | 939904 |
| 2026-06-29 | 4.84 | $4.93 | 729500 |
| 2026-06-26 | 4.83 | $4.83 | 1.0M |
| 2026-06-25 | 4.84 | $4.74 | 655377 |
| 2026-06-24 | 4.85 | $4.74 | 1.1M |
| 2026-06-23 | 4.87 | $4.76 | 851428 |
| 2026-06-22 | 4.88 | $4.84 | 1.3M |
| 2026-06-18 | 4.89 | $4.93 | 1.1M |
| 2026-06-17 | 4.89 | $4.96 | 1.1M |
| 2026-06-16 | 4.88 | $4.93 | 1.1M |
| 2026-06-15 | 4.89 | $4.89 | 1.5M |
| 2026-06-12 | 4.89 | $4.81 | 1.1M |
| 2026-06-11 | 4.90 | $4.89 | 1.4M |
| 2026-06-10 | 4.91 | $4.82 | 1.4M |
| 2026-06-09 | 4.93 | $4.75 | 1.6M |
| 2026-06-08 | 4.95 | $4.72 | 1.5M |
| 2026-06-05 | 4.98 | $4.80 | 1.3M |
| 2026-06-04 | 5.01 | $4.91 | 1.1M |
| 2026-06-03 | 5.02 | $4.86 | 1.3M |
| 2026-06-02 | 5.04 | $4.92 | 1.6M |
| 2026-06-01 | 5.06 | $5.00 | 2.0M |
| 2026-05-29 | 5.07 | $5.05 | 1.5M |
| 2026-05-28 | 5.07 | $5.07 | 868200 |
| 2026-05-27 | 5.08 | $4.98 | 1.1M |
| 2026-05-26 | 5.09 | $5.04 | 1.0M |
| 2026-05-22 | 5.10 | $5.06 | 887600 |
| 2026-05-21 | 5.11 | $4.96 | 1.4M |
| 2026-05-20 | 5.13 | $5.02 | 777344 |
| 2026-05-19 | 5.14 | $5.05 | 934800 |
| 2026-05-18 | 5.14 | $5.10 | 550900 |
| 2026-05-15 | 5.15 | $5.07 | 644811 |
| 2026-05-14 | 5.16 | $5.14 | 873900 |
| 2026-05-13 | 5.16 | $5.13 | 833948 |
| 2026-05-12 | 5.16 | $5.10 | 1.0M |
| 2026-05-11 | 5.17 | $5.12 | 981715 |
| 2026-05-08 | 5.17 | $5.15 | 907200 |
| 2026-05-07 | 5.17 | $5.15 | 1.1M |
| 2026-05-06 | 5.17 | $5.23 | 743406 |
| 2026-05-05 | 5.16 | $5.30 | 910302 |
| 2026-05-04 | 5.15 | $5.19 | 959200 |
| 2026-05-01 | 5.14 | $5.28 | 1.0M |
| 2026-04-30 | 5.12 | $5.25 | 1.4M |
| 2026-04-29 | 5.11 | $5.18 | 1.5M |
| 2026-04-28 | 5.10 | $5.07 | 1.3M |
| 2026-04-27 | 5.10 | $5.06 | 1.3M |
| 2026-04-24 | 5.10 | $5.00 | 1.4M |
| 2026-04-23 | 5.11 | $4.99 | 979931 |
| 2026-04-22 | 5.12 | $5.16 | 848007 |
| 2026-04-21 | 5.12 | $5.16 | 931335 |
| 2026-04-20 | 5.11 | $5.25 | 700023 |
| 2026-04-17 | 5.10 | $5.24 | 825580 |
| 2026-04-16 | 5.08 | $5.19 | 994400 |
| 2026-04-15 | 5.07 | $5.19 | 1.2M |
| 2026-04-14 | 5.06 | $5.11 | 1.1M |
| 2026-04-13 | 5.05 | $5.05 | 1.1M |
| 2026-04-10 | 5.05 | $5.07 | 920800 |
| 2026-04-09 | 5.05 | $5.05 | 931948 |
| 2026-04-08 | 5.05 | $4.96 | 780927 |
| 2026-04-07 | 5.05 | $4.95 | 969248 |
| 2026-04-06 | 5.06 | $4.99 | 1.0M |
| 2026-04-02 | 5.06 | $5.07 | 1.2M |
| 2026-04-01 | 5.05 | $5.15 | 1.2M |
| 2026-03-31 | 5.03 | $5.10 | 2.0M |
| 2026-03-30 | 5.02 | $5.06 | 1.1M |
| 2026-03-27 | 5.01 | $5.06 | 2.0M |
| 2026-03-26 | 5.00 | $4.95 | 2.0M |
| 2026-03-25 | 5.01 | $5.28 | 2.1M |
| 2026-03-24 | 4.98 | $5.19 | 1.9M |
| 2026-03-23 | 4.96 | $5.22 | 2.0M |
| 2026-03-20 | 4.94 | $5.00 | 2.0M |
| 2026-03-19 | 4.94 | $5.05 | 1.6M |
| 2026-03-18 | 4.95 | $4.96 | 1.3M |
| 2026-03-17 | 4.96 | $4.99 | 1.4M |
| 2026-03-16 | 4.98 | $4.90 | 1.6M |
| 2026-03-13 | 5.00 | $4.79 | 2.0M |
| 2026-03-12 | 5.05 | $4.90 | 3.3M |
| 2026-03-11 | 5.09 | $4.85 | 3.2M |
| 2026-03-10 | 5.14 | $4.86 | 4.6M |
| 2026-03-09 | 5.19 | $4.55 | 6.4M |
| 2026-03-06 | 5.28 | $4.56 | 15.5M |
| 2026-03-05 | 5.37 | $5.10 | 1.9M |
| 2026-03-04 | 5.41 | $5.14 | 1.5M |
| 2026-03-03 | 5.46 | $5.12 | 2.4M |
| 2026-03-02 | 5.51 | $5.25 | 2.8M |
| 2026-02-27 | 5.55 | $4.98 | 4.1M |
| 2026-02-26 | 5.63 | $5.21 | 2.7M |
| 2026-02-25 | 5.68 | $5.27 | 1.7M |
| 2026-02-24 | 5.74 | $5.28 | 2.2M |
| 2026-02-23 | 5.80 | $5.21 | 7.6M |
| 2026-02-20 | 5.86 | $5.58 | 2.6M |
| 2026-02-19 | 5.90 | $5.86 | 1.2M |
| 2026-02-18 | 5.92 | $5.86 | 1.2M |
| 2026-02-17 | 5.93 | $5.83 | 1.5M |
| 2026-02-13 | 5.96 | $5.77 | 2.7M |
| 2026-02-12 | 5.99 | $5.89 | 946685 |
| 2026-02-11 | 6.01 | $5.94 | 751925 |
| 2026-02-10 | 6.04 | $5.89 | 1.1M |
| 2026-02-09 | 6.06 | $5.85 | 1.2M |
| 2026-02-06 | 6.10 | $5.91 | 1.3M |
| 2026-02-05 | 6.13 | $5.80 | 1.3M |
| 2026-02-04 | 6.17 | $5.90 | 1.5M |
| 2026-02-03 | 6.21 | $5.94 | 1.6M |
| 2026-02-02 | 6.25 | $5.97 | 3.2M |
| 2026-01-30 | 6.28 | $6.07 | 1.3M |
| 2026-01-29 | 6.31 | $6.12 | 1.2M |
| 2026-01-28 | 6.33 | $6.03 | 2.0M |
| 2026-01-27 | 6.36 | $6.10 | 1.5M |
| 2026-01-26 | 6.39 | $6.15 | 1.9M |
| 2026-01-23 | 6.41 | $6.31 | 1.1M |
| 2026-01-22 | 6.41 | $6.48 | 931306 |
| 2026-01-21 | 6.40 | $6.43 | 1.4M |
| 2026-01-20 | 6.39 | $6.43 | 954222 |
| 2026-01-16 | 6.37 | $6.50 | 617400 |
| 2026-01-15 | 6.35 | $6.48 | 560082 |
| 2026-01-14 | 6.33 | $6.44 | 495806 |
| 2026-01-13 | 6.31 | $6.43 | 847000 |
| 2026-01-12 | 6.30 | $6.38 | 724800 |
| 2026-01-09 | 6.28 | $6.42 | 933712 |
| 2026-01-08 | 6.26 | $6.45 | 1.1M |
| 2026-01-07 | 6.24 | $6.34 | 1.0M |
| 2026-01-06 | 6.23 | $6.42 | 1.3M |
| 2026-01-05 | 6.21 | $6.39 | 1.1M |
| 2026-01-02 | 6.19 | $6.35 | 1.7M |
| 2025-12-31 | 6.18 | $6.30 | 1.8M |
| 2025-12-30 | 6.17 | $6.24 | 1.6M |
| 2025-12-29 | 6.16 | $6.15 | 1.5M |
| 2025-12-26 | 6.16 | $6.14 | 1.3M |
| 2025-12-24 | 6.16 | $6.06 | 1.2M |
| 2025-12-23 | 6.18 | $6.06 | 1.5M |
| 2025-12-22 | 6.19 | $6.18 | 1.1M |
| 2025-12-19 | 6.19 | $6.13 | 1.3M |
| 2025-12-18 | 6.20 | $6.09 | 1.5M |
| 2025-12-17 | 6.21 | $6.16 | 1.1M |
| 2025-12-16 | 6.21 | $6.17 | 1.3M |
| 2025-12-15 | 6.22 | $6.20 | 813400 |
| 2025-12-12 | 6.22 | $6.22 | 1.4M |
| 2025-12-11 | 6.22 | $6.29 | 726100 |
| 2025-12-10 | 6.22 | $6.29 | 1.0M |
| 2025-12-09 | 6.21 | $6.32 | 1.0M |
| 2025-12-08 | 6.21 | $6.32 | 1.4M |
| 2025-12-05 | 6.20 | $6.30 | 2.3M |
| 2025-12-04 | 6.20 | $6.06 | 961238 |
| 2025-12-03 | 6.22 | $6.02 | 1.5M |
| 2025-12-02 | 6.25 | $6.10 | 1.4M |
| 2025-12-01 | 6.27 | $6.03 | 3.1M |
| 2025-11-28 | 6.29 | $6.21 | 2.0M |
| 2025-11-26 | 6.31 | $6.34 | 1.5M |
| 2025-11-25 | 6.31 | $6.30 | 1.4M |
| 2025-11-24 | 6.32 | $6.26 | 2.2M |
| 2025-11-21 | 6.33 | $6.10 | 2.5M |
| 2025-11-20 | 6.36 | $6.06 | 2.6M |
| 2025-11-19 | 6.39 | $6.28 | 1.1M |
| 2025-11-18 | 6.41 | $6.31 | 1.5M |
| 2025-11-17 | 6.43 | $6.32 | 1.7M |
| 2025-11-14 | 6.44 | $6.27 | 2.7M |
| 2025-11-13 | 6.46 | $6.46 | 1.4M |
| 2025-11-12 | 6.47 | $6.55 | 1.7M |
| 2025-11-11 | 6.46 | $6.37 | 1.4M |
| 2025-11-10 | 6.47 | $6.47 | 1.7M |
| 2025-11-07 | 6.48 | $6.47 | 1.5M |
| 2025-11-06 | 6.48 | $6.34 | 1.0M |
| 2025-11-05 | 6.50 | $6.38 | 1.0M |
| 2025-11-04 | 6.53 | $6.32 | 1.9M |
| 2025-11-03 | 6.56 | $6.38 | 1.7M |
| 2025-10-31 | 6.58 | $6.58 | 853630 |
| 2025-10-30 | 6.59 | $6.46 | 1.7M |
| 2025-10-29 | 6.61 | $6.44 | 1.6M |
| 2025-10-28 | 6.64 | $6.49 | 1.7M |
| 2025-10-27 | 6.66 | $6.59 | 1.4M |
| 2025-10-24 | 6.68 | $6.60 | 1.2M |
| 2025-10-23 | 6.69 | $6.65 | 770509 |
| 2025-10-22 | 6.70 | $6.62 | 1.4M |
| 2025-10-21 | 6.71 | $6.77 | 1.5M |
| 2025-10-20 | 6.71 | $6.60 | 1.4M |
| 2025-10-17 | 6.74 | $6.41 | 2.4M |
| 2025-10-16 | 6.78 | $6.51 | 1.9M |
| 2025-10-15 | 6.82 | $6.51 | 1.5M |
| 2025-10-14 | 6.86 | $6.49 | 3.4M |
| 2025-10-13 | 6.91 | $6.51 | 5.8M |
| 2025-10-10 | 6.96 | $6.88 | 1.7M |
| 2025-10-09 | 6.98 | $7.11 | 1.5M |
| 2025-10-08 | 6.98 | $7.07 | 1.4M |
| 2025-10-07 | 6.99 | $6.96 | 1.2M |
| 2025-10-06 | 7.01 | $6.92 | 1.7M |
| 2025-10-03 | 7.03 | $6.98 | 2.7M |
| 2025-10-02 | 7.05 | $6.68 | 2.6M |
| 2025-10-01 | 7.10 | $6.85 | 1.9M |
| 2025-09-30 | 7.14 | $6.91 | 1.4M |
| 2025-09-29 | 7.18 | $6.80 | 2.2M |
| 2025-09-26 | 7.22 | $6.59 | 4.4M |
| 2025-09-25 | 7.30 | $6.78 | 3.9M |
| 2025-09-24 | 7.36 | $7.00 | 2.5M |
| 2025-09-23 | 7.40 | $7.18 | 1.8M |
| 2025-09-22 | 7.42 | $7.39 | 1.4M |
| 2025-09-19 | 7.42 | $7.39 | 730445 |
| 2025-09-18 | 7.43 | $7.40 | 901776 |
| 2025-09-17 | 7.43 | $7.40 | 619042 |
| 2025-09-16 | 7.43 | $7.43 | 600253 |
| 2025-09-15 | 7.43 | $7.46 | 762434 |
| 2025-09-12 | 7.43 | $7.46 | 879100 |
| 2025-09-11 | 7.42 | $7.43 | 991017 |
| 2025-09-10 | 7.42 | $7.43 | 1.2M |
| 2025-09-09 | 7.42 | $7.40 | 850813 |
| 2025-09-08 | 7.42 | $7.40 | 962400 |
| 2025-09-05 | 7.42 | $7.40 | 620141 |
| 2025-09-04 | 7.42 | $7.40 | 498617 |
| 2025-09-03 | 7.43 | $7.42 | 879664 |
| 2025-09-02 | 7.43 | $7.46 | 809814 |
| 2025-08-29 | 7.42 | $7.50 | 1.1M |
| 2025-08-28 | 7.41 | $7.52 | 829248 |
| 2025-08-27 | 7.41 | $7.40 | 529600 |
| 2025-08-26 | 7.41 | $7.34 | 752023 |
| 2025-08-25 | 7.41 | $7.36 | 904026 |
| 2025-08-22 | 7.42 | $7.46 | 567800 |
| 2025-08-21 | 7.42 | $7.46 | 853727 |
| 2025-08-20 | 7.41 | $7.47 | 1.2M |
| 2025-08-19 | 7.41 | $7.40 | 1.2M |
| 2025-08-18 | 7.41 | $7.37 | 901900 |
| 2025-08-15 | 7.41 | $7.36 | 691218 |
| 2025-08-14 | 7.42 | $7.36 | 582030 |
| 2025-08-13 | 7.42 | $7.41 | 667690 |
| 2025-08-12 | 7.42 | $7.40 | 778690 |
| 2025-08-11 | 7.42 | $7.38 | 756098 |
| 2025-08-08 | 7.42 | $7.41 | 669138 |
| 2025-08-07 | 7.41 | $7.37 | 933910 |
| 2025-08-06 | 7.41 | $7.45 | 738947 |
| 2025-08-05 | 7.40 | $7.51 | 599600 |
| 2025-08-04 | 7.38 | $7.58 | 1.1M |
| 2025-08-01 | 7.36 | $7.45 | 680034 |
| 2025-07-31 | 7.34 | $7.45 | 712648 |
| 2025-07-30 | 7.33 | $7.38 | 917824 |
| 2025-07-29 | 7.32 | $7.35 | 587768 |
| 2025-07-28 | 7.31 | $7.41 | 710812 |
| 2025-07-25 | 7.30 | $7.42 | 707329 |
| 2025-07-24 | 7.28 | $7.44 | 742922 |
| 2025-07-23 | 7.26 | $7.49 | 1.8M |
| 2025-07-22 | 7.24 | $7.39 | 2.5M |
| 2025-07-21 | 7.22 | $7.25 | 2.0M |
| 2025-07-18 | 7.21 | $7.18 | 1.0M |
| 2025-07-17 | 7.22 | $7.21 | 811337 |
| 2025-07-16 | 7.22 | $7.21 | 641318 |
| 2025-07-15 | 7.22 | $7.21 | 947825 |
| 2025-07-14 | 7.22 | $7.20 | 680100 |
| 2025-07-11 | 7.22 | $7.22 | 709300 |
| 2025-07-10 | 7.22 | $7.23 | 813017 |
| 2025-07-09 | 7.22 | $7.23 | 794500 |
| 2025-07-08 | 7.22 | $7.21 | 930942 |
| 2025-07-07 | 7.22 | $7.27 | 1.5M |
| 2025-07-03 | 7.21 | $7.24 | 264700 |
| 2025-07-02 | 7.21 | $7.22 | 794400 |
| 2025-07-01 | 7.21 | $7.30 | 649080 |
| 2025-06-30 | 7.20 | $7.26 | 820700 |
| 2025-06-27 | 7.19 | $7.24 | 615209 |
| 2025-06-26 | 7.19 | $7.11 | 454608 |
| 2025-06-25 | 7.20 | $7.10 | 759923 |
| 2025-06-24 | 7.21 | $7.13 | 823535 |
| 2025-06-23 | 7.21 | $7.19 | 559806 |
| 2025-06-20 | 7.21 | $7.23 | 737900 |
| 2025-06-18 | 7.21 | $7.22 | 866928 |
| 2025-06-17 | 7.20 | $7.20 | 667000 |
| 2025-06-16 | 7.20 | $7.22 | 616636 |
| 2025-06-13 | 7.19 | $7.23 | 515100 |
| 2025-06-12 | 7.18 | $7.25 | 680571 |
| 2025-06-11 | 7.17 | $7.27 | 644604 |
| 2025-06-10 | 7.16 | $7.29 | 890400 |
| 2025-06-09 | 7.15 | $7.21 | 800037 |
| 2025-06-06 | 7.14 | $7.23 | 892908 |
| 2025-06-05 | 7.13 | $7.15 | 800705 |
| 2025-06-04 | 7.12 | $7.18 | 535500 |
| 2025-06-03 | 7.11 | $7.18 | 500530 |
| 2025-06-02 | 7.11 | $7.18 | 767729 |
| 2025-05-30 | 7.10 | $7.22 | 905347 |
| 2025-05-29 | 7.08 | $7.17 | 1.1M |
| 2025-05-28 | 7.07 | $7.06 | 651559 |
| 2025-05-27 | 7.07 | $7.02 | 596840 |
| 2025-05-23 | 7.07 | $7.04 | 488347 |
| 2025-05-22 | 7.07 | $7.00 | 807701 |
| 2025-05-21 | 7.07 | $7.09 | 852013 |
| 2025-05-20 | 7.06 | $7.15 | 604300 |
| 2025-05-19 | 7.04 | $7.15 | 563900 |
| 2025-05-16 | 7.02 | $7.16 | 766678 |
| 2025-05-15 | 7.00 | $6.99 | 1.4M |
| 2025-05-14 | 6.99 | $7.01 | 1.7M |
| 2025-05-13 | 6.97 | $7.20 | 801313 |
| 2025-05-12 | 6.94 | $7.15 | 916500 |
| 2025-05-09 | 6.90 | $7.09 | 844630 |
| 2025-05-08 | 6.87 | $7.08 | 862600 |
| 2025-05-07 | 6.83 | $7.10 | 2.0M |
| 2025-05-06 | 6.79 | $6.93 | 615530 |
| 2025-05-05 | 6.76 | $7.00 | 820261 |
| 2025-05-02 | 6.72 | $7.05 | 570301 |
| 2025-05-01 | 6.67 | $7.00 | 694306 |
| 2025-04-30 | 6.63 | $6.96 | 845910 |
| 2025-04-29 | 6.59 | $6.88 | 1.1M |
| 2025-04-28 | 6.56 | $6.79 | 507700 |
| 2025-04-25 | 6.54 | $6.70 | 469006 |
| 2025-04-24 | 6.53 | $6.66 | 613511 |
| 2025-04-23 | 6.53 | $6.58 | 892632 |
| 2025-04-22 | 6.53 | $6.61 | 481743 |
| 2025-04-21 | 6.54 | $6.58 | 719900 |
| 2025-04-17 | 6.55 | $6.63 | 682300 |
| 2025-04-16 | 6.56 | $6.55 | 631246 |
| 2025-04-15 | 6.58 | $6.53 | 870031 |
| 2025-04-14 | 6.60 | $6.57 | 1.2M |
| 2025-04-11 | 6.62 | $6.25 | 1.4M |
| 2025-04-10 | 6.67 | $6.33 | 1.2M |
| 2025-04-09 | 6.72 | $6.59 | 2.0M |
| 2025-04-08 | 6.75 | $6.11 | 2.0M |
| 2025-04-07 | 6.83 | $5.83 | 5.0M |
| 2025-04-04 | 6.93 | $6.08 | 6.0M |
| 2025-04-03 | 7.02 | $6.83 | 1.9M |
| 2025-04-02 | 7.04 | $7.04 | 710033 |
| 2025-04-01 | 7.04 | $7.10 | 648600 |
| 2025-03-31 | 7.03 | $7.05 | 1.3M |
| 2025-03-28 | 7.03 | $7.07 | 832000 |
| 2025-03-27 | 7.02 | $7.03 | 451700 |
| 2025-03-26 | 7.02 | $6.98 | 518707 |
| 2025-03-25 | 7.02 | $7.04 | 762300 |
| 2025-03-24 | 7.02 | $7.08 | 883700 |
| 2025-03-21 | 7.01 | $7.15 | 653200 |
| 2025-03-20 | 6.99 | $7.15 | 791848 |
| 2025-03-19 | 6.98 | $7.07 | 613600 |
| 2025-03-18 | 6.97 | $6.95 | 737607 |
| 2025-03-17 | 6.97 | $7.02 | 770300 |
| 2025-03-14 | 6.96 | $6.98 | 637448 |
| 2025-03-13 | 6.96 | $6.90 | 659500 |
| 2025-03-12 | 6.97 | $6.96 | 827734 |
| 2025-03-11 | 6.97 | $6.84 | 1.1M |
| 2025-03-10 | 6.98 | $6.90 | 1.2M |
| 2025-03-07 | 6.99 | $6.99 | 855521 |
| 2025-03-06 | 6.98 | $6.99 | 691700 |
| 2025-03-05 | 6.98 | $7.09 | 640800 |
| 2025-03-04 | 6.97 | $7.04 | 1.2M |
| 2025-03-03 | 6.96 | $7.08 | 1.1M |
| 2025-02-28 | 6.94 | $6.98 | 849493 |
| 2025-02-27 | 6.94 | $6.94 | 753442 |
| 2025-02-26 | 6.93 | $6.92 | 499722 |
| 2025-02-25 | 6.93 | $6.96 | 630018 |
| 2025-02-24 | 6.93 | $6.93 | 604105 |
| 2025-02-21 | 6.93 | $6.96 | 641610 |
| 2025-02-20 | 6.92 | $6.96 | 917901 |
| 2025-02-19 | 6.92 | $6.95 | 1.1M |
| 2025-02-18 | 6.92 | $6.94 | 1.1M |
| 2025-02-14 | 6.92 | $6.93 | 718713 |
| 2025-02-13 | 6.92 | $6.95 | 645007 |
| 2025-02-12 | 6.92 | $6.94 | 726100 |
| 2025-02-11 | 6.92 | $6.92 | 981700 |
| 2025-02-10 | 6.92 | $6.98 | 968342 |
| 2025-02-07 | 6.91 | $6.91 | 727017 |
| 2025-02-06 | 6.91 | $6.89 | 569950 |
| 2025-02-05 | 6.92 | $6.90 | 588035 |
| 2025-02-04 | 6.92 | $6.91 | 536600 |
| 2025-02-03 | 6.92 | $6.86 | 1.0M |
| 2025-01-31 | 6.92 | $6.79 | 1.1M |
| 2025-01-30 | 6.93 | $6.87 | 883300 |
| 2025-01-29 | 6.93 | $6.82 | 620800 |
| 2025-01-28 | 6.94 | $6.88 | 791259 |
| 2025-01-27 | 6.94 | $6.95 | 712353 |
| 2025-01-24 | 6.93 | $6.96 | 819200 |
| 2025-01-23 | 6.92 | $7.06 | 942900 |
| 2025-01-22 | 6.90 | $7.10 | 856846 |
| 2025-01-21 | 6.87 | $7.02 | 1.0M |
| 2025-01-17 | 6.85 | $6.98 | 662749 |
| 2025-01-16 | 6.83 | $6.99 | 669100 |
| 2025-01-15 | 6.81 | $6.95 | 1.3M |
| 2025-01-14 | 6.79 | $6.91 | 810200 |
| 2025-01-13 | 6.78 | $6.96 | 981219 |
| 2025-01-10 | 6.75 | $6.82 | 1.1M |
| 2025-01-08 | 6.75 | $6.78 | 963183 |
| 2025-01-07 | 6.74 | $6.87 | 2.0M |
| 2025-01-06 | 6.72 | $6.73 | 577395 |
| 2025-01-03 | 6.72 | $6.75 | 718546 |
| 2025-01-02 | 6.72 | $6.75 | 867508 |
| 2024-12-31 | 6.71 | $6.82 | 687900 |
| 2024-12-30 | 6.70 | $6.71 | 961622 |
| 2024-12-27 | 6.69 | $6.67 | 473421 |
| 2024-12-26 | 6.70 | $6.66 | 634300 |
| 2024-12-24 | 6.70 | $6.76 | 388537 |
| 2024-12-23 | 6.69 | $6.80 | 566546 |
| 2024-12-20 | 6.68 | $6.82 | 710700 |
| 2024-12-19 | 6.66 | $6.68 | 944482 |
| 2024-12-18 | 6.66 | $6.62 | 743800 |
| 2024-12-17 | 6.66 | $6.64 | 681111 |
| 2024-12-16 | 6.66 | $6.69 | 922632 |
| 2024-12-13 | 6.66 | $6.69 | 729604 |
| 2024-12-12 | 6.65 | $6.69 | 729455 |
| 2024-12-11 | 6.64 | $6.68 | 1.2M |
| 2024-12-10 | 6.64 | $6.60 | 922700 |
| 2024-12-09 | 6.64 | $6.71 | 1.2M |
| 2024-12-06 | 6.63 | $6.74 | 1.4M |
| 2024-12-05 | 6.61 | $6.54 | 706607 |
| 2024-12-04 | 6.62 | $6.59 | 684822 |
| 2024-12-03 | 6.62 | $6.61 | 1.4M |
| 2024-12-02 | 6.62 | $6.76 | 653204 |
| 2024-11-29 | 6.60 | $6.80 | 471800 |
| 2024-11-27 | 6.58 | $6.77 | 851681 |
| 2024-11-26 | 6.56 | $6.64 | 622522 |
| 2024-11-25 | 6.55 | $6.54 | 549400 |
| 2024-11-22 | 6.56 | $6.50 | 695200 |
| 2024-11-21 | 6.56 | $6.51 | 551824 |
| 2024-11-20 | 6.57 | $6.56 | 692900 |
| 2024-11-19 | 6.57 | $6.59 | 564500 |
| 2024-11-18 | 6.57 | $6.63 | 709845 |
| 2024-11-15 | 6.57 | $6.55 | 578101 |
| 2024-11-14 | 6.58 | $6.50 | 512670 |
| 2024-11-13 | 6.59 | $6.51 | 782680 |
| 2024-11-12 | 6.60 | $6.53 | 532344 |
| 2024-11-11 | 6.61 | $6.52 | 853038 |
| 2024-11-08 | 6.62 | $6.51 | 1.1M |
| 2024-11-07 | 6.63 | $6.61 | 622600 |
| 2024-11-06 | 6.63 | $6.59 | 635534 |
| 2024-11-05 | 6.64 | $6.59 | 706714 |
| 2024-11-04 | 6.64 | $6.62 | 495300 |
| 2024-11-01 | 6.65 | $6.67 | 561200 |
| 2024-10-31 | 6.64 | $6.66 | 730500 |
| 2024-10-30 | 6.64 | $6.67 | 629100 |
| 2024-10-29 | 6.64 | $6.60 | 713906 |
| 2024-10-28 | 6.64 | $6.61 | 511700 |
| 2024-10-25 | 6.64 | $6.62 | 487525 |
| 2024-10-24 | 6.64 | $6.62 | 542800 |
| 2024-10-23 | 6.63 | $6.63 | 663501 |
| 2024-10-22 | 6.63 | $6.63 | 557100 |
| 2024-10-21 | 6.62 | $6.62 | 535131 |
| 2024-10-18 | 6.61 | $6.66 | 647000 |
| 2024-10-17 | 6.60 | $6.68 | 864300 |
| 2024-10-16 | 6.58 | $6.69 | 503152 |
| 2024-10-15 | 6.57 | $6.65 | 536800 |
| 2024-10-14 | 6.55 | $6.70 | 569107 |
| 2024-10-11 | 6.53 | $6.66 | 530500 |
| 2024-10-10 | 6.50 | $6.68 | 576500 |
| 2024-10-09 | 6.48 | $6.72 | 545200 |
| 2024-10-08 | 6.45 | $6.64 | 912131 |
| 2024-10-07 | 6.43 | $6.70 | 1.2M |
| 2024-10-04 | 6.39 | $6.62 | 3.5M |
| 2024-10-03 | 6.37 | $6.46 | 374005 |
| 2024-10-02 | 6.35 | $6.44 | 327132 |
| 2024-10-01 | 6.34 | $6.35 | 494002 |
| 2024-09-30 | 6.34 | $6.35 | 967153 |
| 2024-09-27 | 6.33 | $6.40 | 541806 |
| 2024-09-26 | 6.32 | $6.39 | 502730 |
| 2024-09-25 | 6.31 | $6.33 | 433600 |
| 2024-09-24 | 6.31 | $6.33 | 489439 |
| 2024-09-23 | 6.30 | $6.36 | 425728 |
| 2024-09-20 | 6.29 | $6.33 | 266475 |
| 2024-09-19 | 6.29 | $6.37 | 368100 |
| 2024-09-18 | 6.28 | $6.31 | 561047 |
| 2024-09-17 | 6.27 | $6.31 | 441528 |
| 2024-09-16 | 6.27 | $6.37 | 500700 |
| 2024-09-13 | 6.26 | $6.33 | 340001 |
| 2024-09-12 | 6.25 | $6.40 | 582900 |
| 2024-09-11 | 6.24 | $6.33 | 533600 |
| 2024-09-10 | 6.23 | $6.30 | 869100 |
| 2024-09-09 | 6.22 | $6.13 | 972400 |
| 2024-09-06 | 6.23 | $6.10 | 1.1M |
| 2024-09-05 | 6.24 | $6.23 | 727900 |
| 2024-09-04 | 6.24 | $6.25 | 559100 |
| 2024-09-03 | 6.24 | $6.26 | 800511 |
| 2024-08-30 | 6.23 | $6.29 | 528019 |
| 2024-08-29 | 6.22 | $6.30 | 854621 |
| 2024-08-28 | 6.21 | $6.12 | 448200 |
| 2024-08-27 | 6.22 | $6.11 | 624984 |
| 2024-08-26 | 6.23 | $6.14 | 1.1M |
| 2024-08-23 | 6.24 | $6.26 | 744830 |
| 2024-08-22 | 6.24 | $6.36 | 716800 |
| 2024-08-21 | 6.23 | $6.39 | 558100 |
| 2024-08-20 | 6.21 | $6.35 | 513600 |
| 2024-08-19 | 6.20 | $6.28 | 555290 |
| 2024-08-16 | 6.20 | $6.23 | 457504 |
| 2024-08-15 | 6.20 | $6.25 | 388930 |
| 2024-08-14 | 6.19 | $6.18 | 1.0M |
| 2024-08-13 | 6.20 | $6.23 | 714078 |
| 2024-08-12 | 6.20 | $6.14 | 962524 |
| 2024-08-09 | 6.21 | $6.13 | 581200 |
| 2024-08-08 | 6.22 | $6.06 | 650300 |
| 2024-08-07 | 6.25 | $6.01 | 863511 |
| 2024-08-06 | 6.28 | $6.06 | 798500 |
| 2024-08-05 | 6.30 | $5.97 | 2.2M |
| 2024-08-02 | 6.34 | $6.24 | 1.3M |
| 2024-08-01 | 6.36 | $6.39 | 648100 |
| 2024-07-31 | 6.36 | $6.50 | 650146 |
| 2024-07-30 | 6.35 | $6.50 | 837300 |
| 2024-07-29 | 6.33 | $6.40 | 777914 |
| 2024-07-26 | 6.33 | $6.29 | 623300 |
| 2024-07-25 | 6.34 | $6.20 | 448012 |
| 2024-07-24 | 6.36 | $6.17 | 1.1M |
| 2024-07-23 | 6.38 | $6.23 | 615200 |
| 2024-07-22 | 6.40 | $6.20 | 685000 |
| 2024-07-19 | 6.42 | $6.17 | 3.3M |
| 2024-07-18 | 6.45 | $6.30 | 800668 |
| 2024-07-17 | 6.46 | $6.41 | 790400 |
| 2024-07-16 | 6.46 | $6.38 | 1.1M |
| 2024-07-15 | 6.47 | $6.50 | 1.9M |
| 2024-07-12 | 6.46 | $6.56 | 718000 |
| 2024-07-11 | 6.45 | $6.61 | 674847 |
| 2024-07-10 | 6.43 | $6.53 | 465300 |
| 2024-07-09 | 6.42 | $6.48 | 645234 |
| 2024-07-08 | 6.42 | $6.47 | 620625 |
| 2024-07-05 | 6.41 | $6.46 | 588900 |
| 2024-07-03 | 6.40 | $6.40 | 260200 |
| 2024-07-02 | 6.40 | $6.38 | 524900 |
| 2024-07-01 | 6.40 | $6.47 | 413800 |
| 2024-06-28 | 6.39 | $6.37 | 518362 |
| 2024-06-27 | 6.39 | $6.36 | 568100 |
| 2024-06-26 | 6.39 | $6.37 | 540800 |
| 2024-06-25 | 6.39 | $6.47 | 938127 |
| 2024-06-24 | 6.38 | $6.38 | 481238 |
| 2024-06-21 | 6.38 | $6.40 | 332200 |
| 2024-06-20 | 6.37 | $6.41 | 522915 |
| 2024-06-18 | 6.37 | $6.41 | 412869 |
| 2024-06-17 | 6.36 | $6.40 | 455200 |
| 2024-06-14 | 6.35 | $6.43 | 582600 |
| 2024-06-13 | 6.34 | $6.49 | 422708 |
| 2024-06-12 | 6.32 | $6.41 | 450600 |
| 2024-06-11 | 6.31 | $6.37 | 335400 |
| 2024-06-10 | 6.30 | $6.41 | 745618 |
| 2024-06-07 | 6.29 | $6.33 | 432100 |
| 2024-06-06 | 6.28 | $6.32 | 390600 |
| 2024-06-05 | 6.27 | $6.30 | 347826 |
| 2024-06-04 | 6.26 | $6.27 | 529702 |
| 2024-06-03 | 6.26 | $6.36 | 695348 |
| 2024-05-31 | 6.25 | $6.32 | 392251 |
| 2024-05-30 | 6.24 | $6.30 | 639600 |
| 2024-05-29 | 6.23 | $6.23 | 456698 |
| 2024-05-28 | 6.22 | $6.30 | 409517 |
| 2024-05-24 | 6.21 | $6.23 | 590700 |
| 2024-05-23 | 6.20 | $6.21 | 742001 |
| 2024-05-22 | 6.19 | $6.35 | 555500 |
| 2024-05-21 | 6.17 | $6.35 | 1.0M |
| 2024-05-20 | 6.15 | $6.31 | 568500 |
| 2024-05-17 | 6.12 | $6.17 | 604260 |
| 2024-05-16 | 6.11 | $6.15 | 406600 |
| 2024-05-15 | 6.10 | $6.12 | 391500 |
| 2024-05-14 | 6.09 | $6.14 | 427900 |
| 2024-05-13 | 6.08 | $6.16 | 565512 |
| 2024-05-10 | 6.06 | $6.16 | 249100 |
| 2024-05-09 | 6.04 | $6.18 | 396407 |
| 2024-05-08 | 6.02 | $6.20 | 678226 |
| 2024-05-07 | 6.00 | $6.22 | 465118 |
| 2024-05-06 | 5.97 | $6.17 | 639702 |
| 2024-05-03 | 5.94 | $6.20 | 615941 |
| 2024-05-02 | 5.92 | $6.12 | 645000 |
| 2024-05-01 | 5.89 | $6.07 | 772643 |
| 2024-04-30 | 5.87 | $5.91 | 817518 |
| 2024-04-29 | 5.87 | $5.85 | 602742 |
| 2024-04-26 | 5.87 | $5.89 | 498408 |
| 2024-04-25 | 5.87 | $5.83 | 541900 |
| 2024-04-24 | 5.88 | $5.85 | 455354 |
| 2024-04-23 | 5.88 | $5.87 | 492600 |
| 2024-04-22 | 5.88 | $5.90 | 334338 |
| 2024-04-19 | 5.87 | $5.96 | 418700 |
| 2024-04-18 | 5.87 | $5.91 | 471300 |
| 2024-04-17 | 5.86 | $5.88 | 504600 |
| 2024-04-16 | 5.86 | $5.79 | 388528 |
| 2024-04-15 | 5.87 | $5.78 | 494000 |
| 2024-04-12 | 5.88 | $5.83 | 552234 |
| 2024-04-11 | 5.88 | $5.88 | 388825 |
| 2024-04-10 | 5.88 | $5.91 | 830637 |
| 2024-04-09 | 5.88 | $5.93 | 833500 |
| 2024-04-08 | 5.87 | $5.92 | 725200 |
| 2024-04-05 | 5.86 | $5.90 | 554702 |
| 2024-04-04 | 5.85 | $5.84 | 833223 |
| 2024-04-03 | 5.85 | $5.87 | 676809 |
| 2024-04-02 | 5.85 | $5.86 | 620327 |
| 2024-04-01 | 5.84 | $5.86 | 831428 |
| 2024-03-28 | 5.84 | $5.93 | 1.1M |
| 2024-03-27 | 5.82 | $5.83 | 816500 |
| 2024-03-26 | 5.82 | $5.82 | 765100 |
| 2024-03-25 | 5.81 | $5.81 | 647503 |
| 2024-03-22 | 5.81 | $5.86 | 637400 |
| 2024-03-21 | 5.80 | $5.85 | 891600 |
| 2024-03-20 | 5.79 | $5.89 | 768569 |
| 2024-03-19 | 5.78 | $5.99 | 1.2M |
| 2024-03-18 | 5.75 | $5.88 | 536000 |
| 2024-03-15 | 5.74 | $5.88 | 485958 |
| 2024-03-14 | 5.72 | $5.80 | 730100 |
| 2024-03-13 | 5.72 | $5.81 | 702229 |
| 2024-03-12 | 5.71 | $5.80 | 875900 |
| 2024-03-11 | 5.71 | $5.66 | 546200 |
| 2024-03-08 | 5.71 | $5.68 | 484200 |
| 2024-03-07 | 5.72 | $5.68 | 625600 |
| 2024-03-06 | 5.73 | $5.71 | 456500 |
| 2024-03-05 | 5.73 | $5.69 | 802941 |
| 2024-03-04 | 5.74 | $5.71 | 851200 |
| 2024-03-01 | 5.74 | $5.68 | 1.7M |
| 2024-02-29 | 5.75 | $5.75 | 952658 |
| 2024-02-28 | 5.75 | $5.62 | 610810 |
| 2024-02-27 | 5.77 | $5.69 | 814800 |
| 2024-02-26 | 5.77 | $5.68 | 584614 |
| 2024-02-23 | 5.78 | $5.70 | 567770 |
| 2024-02-22 | 5.79 | $5.68 | 983900 |
| 2024-02-21 | 5.80 | $5.74 | 538300 |
| 2024-02-20 | 5.81 | $5.85 | 494900 |
| 2024-02-16 | 5.80 | $5.88 | 383020 |
| 2024-02-15 | 5.79 | $5.88 | 585737 |
| 2024-02-14 | 5.78 | $5.88 | 531903 |
| 2024-02-13 | 5.77 | $5.78 | 532400 |
| 2024-02-12 | 5.77 | $5.75 | 604200 |
| 2024-02-09 | 5.77 | $5.76 | 474101 |
| 2024-02-08 | 5.77 | $5.79 | 692100 |
| 2024-02-07 | 5.77 | $5.80 | 732947 |
| 2024-02-06 | 5.76 | $5.78 | 469926 |
| 2024-02-05 | 5.75 | $5.81 | 565300 |
| 2024-02-02 | 5.74 | $5.80 | 826386 |
| 2024-02-01 | 5.73 | $5.74 | 887421 |
| 2024-01-31 | 5.73 | $5.73 | 612700 |
| 2024-01-30 | 5.72 | $5.75 | 432049 |
| 2024-01-29 | 5.72 | $5.76 | 719312 |
| 2024-01-26 | 5.71 | $5.79 | 410800 |
| 2024-01-25 | 5.70 | $5.79 | 555420 |
| 2024-01-24 | 5.69 | $5.79 | 1.1M |
| 2024-01-23 | 5.68 | $5.77 | 774900 |
| 2024-01-22 | 5.67 | $5.80 | 782700 |
| 2024-01-19 | 5.66 | $5.74 | 704678 |
| 2024-01-18 | 5.65 | $5.68 | 619400 |
| 2024-01-17 | 5.65 | $5.68 | 600200 |
| 2024-01-16 | 5.65 | $5.70 | 1.1M |
| 2024-01-12 | 5.66 | $5.64 | 716600 |
| 2024-01-11 | 5.66 | $5.62 | 798500 |
| 2024-01-10 | 5.67 | $5.55 | 629431 |
| 2024-01-09 | 5.69 | $5.58 | 471600 |
| 2024-01-08 | 5.70 | $5.58 | 497337 |
| 2024-01-05 | 5.72 | $5.56 | 753400 |
| 2024-01-04 | 5.73 | $5.60 | 539943 |
| 2024-01-03 | 5.75 | $5.64 | 590600 |
| 2024-01-02 | 5.76 | $5.73 | 646424 |
| 2023-12-29 | 5.76 | $5.67 | 880314 |
| 2023-12-28 | 5.77 | $5.71 | 1.5M |
| 2023-12-27 | 5.78 | $5.85 | 1.0M |
| 2023-12-26 | 5.77 | $5.77 | 631653 |
| 2023-12-22 | 5.76 | $5.75 | 1.3M |
| 2023-12-21 | 5.76 | $5.72 | 944849 |
| 2023-12-20 | 5.77 | $5.80 | 874100 |
| 2023-12-19 | 5.76 | $5.84 | 678429 |
| 2023-12-18 | 5.75 | $5.80 | 792200 |
| 2023-12-15 | 5.74 | $5.82 | 618043 |
| 2023-12-14 | 5.73 | $5.80 | 1.1M |
| 2023-12-13 | 5.72 | $5.72 | 784700 |
| 2023-12-12 | 5.72 | $5.69 | 1.0M |
| 2023-12-11 | 5.72 | $5.78 | 506903 |
| 2023-12-08 | 5.72 | $5.79 | 570900 |
| 2023-12-07 | 5.71 | $5.75 | 571200 |
| 2023-12-06 | 5.71 | $5.71 | 592900 |
| 2023-12-05 | 5.70 | $5.70 | 718027 |
| 2023-12-04 | 5.70 | $5.75 | 604700 |
| 2023-12-01 | 5.70 | $5.89 | 2.5M |
| 2023-11-30 | 5.68 | $5.66 | 1.0M |
| 2023-11-29 | 5.68 | $5.63 | 745000 |
| 2023-11-28 | 5.68 | $5.65 | 701500 |
| 2023-11-27 | 5.68 | $5.65 | 542633 |
| 2023-11-24 | 5.68 | $5.73 | 266700 |
| 2023-11-22 | 5.66 | $5.67 | 392804 |
| 2023-11-21 | 5.66 | $5.69 | 624300 |
| 2023-11-20 | 5.65 | $5.62 | 1.0M |
| 2023-11-17 | 5.64 | $5.68 | 657000 |
| 2023-11-16 | 5.63 | $5.68 | 893200 |
| 2023-11-15 | 5.61 | $5.71 | 2.0M |
| 2023-11-14 | 5.59 | $5.71 | 1.3M |
| 2023-11-13 | 5.57 | $5.79 | 775212 |
| 2023-11-10 | 5.55 | $5.78 | 1.7M |
| 2023-11-09 | 5.52 | $5.76 | 2.3M |
| 2023-11-08 | 5.49 | $5.73 | 2.5M |
| 2023-11-07 | 5.46 | $5.69 | 1.9M |
| 2023-11-06 | 5.43 | $5.53 | 774400 |
| 2023-11-03 | 5.43 | $5.52 | 991200 |
| 2023-11-02 | 5.42 | $5.50 | 736000 |
| 2023-11-01 | 5.41 | $5.49 | 766300 |
| 2023-10-31 | 5.40 | $5.45 | 719624 |
| 2023-10-30 | 5.40 | $5.39 | 441800 |
| 2023-10-27 | 5.40 | $5.33 | 730300 |
| 2023-10-26 | 5.41 | $5.30 | 588800 |
| 2023-10-25 | 5.42 | $5.41 | 671344 |
| 2023-10-24 | 5.42 | $5.38 | 719700 |
| 2023-10-23 | 5.42 | $5.37 | 575100 |
| 2023-10-20 | 5.43 | $5.32 | 455414 |
| 2023-10-19 | 5.43 | $5.43 | 1.2M |
| 2023-10-18 | 5.43 | $5.44 | 652848 |
| 2023-10-17 | 5.42 | $5.48 | 963829 |
| 2023-10-16 | 5.40 | $5.49 | 623616 |
| 2023-10-13 | 5.39 | $5.40 | 987500 |
| 2023-10-12 | 5.38 | $5.40 | 1.5M |
| 2023-10-11 | 5.37 | $5.56 | 816542 |
| 2023-10-10 | 5.34 | $5.48 | 835300 |
| 2023-10-09 | 5.33 | $5.41 | 700232 |
| 2023-10-06 | 5.31 | $5.47 | 1.4M |
| 2023-10-05 | 5.30 | $5.43 | 746400 |
| 2023-10-04 | 5.28 | $5.45 | 891900 |
| 2023-10-03 | 5.26 | $5.37 | 1.0M |
| 2023-10-02 | 5.25 | $5.44 | 797302 |
| 2023-09-29 | 5.24 | $5.42 | 606008 |
| 2023-09-28 | 5.22 | $5.30 | 555026 |
| 2023-09-27 | 5.22 | $5.23 | 772643 |
| 2023-09-26 | 5.22 | $5.13 | 609000 |
| 2023-09-25 | 5.23 | $5.16 | 616206 |
| 2023-09-22 | 5.25 | $5.13 | 533111 |
| 2023-09-21 | 5.26 | $5.04 | 647730 |
| 2023-09-20 | 5.29 | $5.21 | 550336 |
| 2023-09-19 | 5.30 | $5.20 | 515330 |
| 2023-09-18 | 5.31 | $5.20 | 1.0M |
| 2023-09-15 | 5.33 | $5.25 | 495822 |
| 2023-09-14 | 5.34 | $5.26 | 742500 |
| 2023-09-13 | 5.34 | $5.26 | 462393 |
| 2023-09-12 | 5.35 | $5.38 | 385999 |
| 2023-09-11 | 5.35 | $5.39 | 436046 |
| 2023-09-08 | 5.34 | $5.38 | 366533 |
| 2023-09-07 | 5.33 | $5.27 | 352528 |
| 2023-09-06 | 5.34 | $5.29 | 404049 |
| 2023-09-05 | 5.34 | $5.30 | 640632 |
| 2023-09-01 | 5.34 | $5.40 | 447811 |
| 2023-08-31 | 5.32 | $5.33 | 561216 |
| 2023-08-30 | 5.32 | $5.38 | 545115 |
| 2023-08-29 | 5.31 | $5.39 | 576320 |
| 2023-08-28 | 5.29 | $5.33 | 801127 |
| 2023-08-25 | 5.28 | $5.45 | 286200 |
| 2023-08-24 | 5.26 | $5.35 | 705123 |
| 2023-08-23 | 5.24 | $5.39 | 706200 |
| 2023-08-22 | 5.22 | $5.32 | 691699 |
| 2023-08-21 | 5.20 | $5.34 | 329600 |
| 2023-08-18 | 5.18 | $5.35 | 522000 |
| 2023-08-17 | 5.16 | $5.30 | 455119 |
| 2023-08-16 | 5.14 | $5.25 | 599000 |
| 2023-08-15 | 5.12 | $5.24 | 521500 |
| 2023-08-14 | 5.11 | $5.24 | 480300 |
| 2023-08-11 | 5.09 | $5.18 | 494000 |
| 2023-08-10 | 5.08 | $5.14 | 468395 |
| 2023-08-09 | 5.07 | $5.09 | 814345 |
| 2023-08-08 | 5.06 | $5.08 | 768400 |
| 2023-08-07 | 5.06 | $5.15 | 479100 |
| 2023-08-04 | 5.04 | $5.15 | 513902 |
| 2023-08-03 | 5.03 | $5.14 | 549829 |
| 2023-08-02 | 5.02 | $5.13 | 934800 |
| 2023-08-01 | 5.00 | $5.11 | 733104 |
| 2023-07-31 | 4.99 | $5.04 | 619414 |
| 2023-07-28 | 4.98 | $5.04 | 487200 |
| 2023-07-27 | 4.97 | $5.01 | 568500 |
| 2023-07-26 | 4.96 | $4.98 | 772721 |
| 2023-07-25 | 4.95 | $4.98 | 465329 |
| 2023-07-24 | 4.95 | $4.96 | 595933 |
| 2023-07-21 | 4.94 | $4.92 | 596919 |
| 2023-07-20 | 4.93 | $4.94 | 339944 |
| 2023-07-19 | 4.92 | $5.04 | 542800 |
| 2023-07-18 | 4.90 | $4.97 | 549500 |
| 2023-07-17 | 4.88 | $4.97 | 955821 |
| 2023-07-14 | 4.87 | $5.08 | 998505 |
| 2023-07-13 | 4.84 | $5.02 | 564133 |
| 2023-07-12 | 4.81 | $5.00 | 713700 |
| 2023-07-11 | 4.79 | $4.95 | 787906 |
| 2023-07-10 | 4.76 | $4.91 | 554930 |
| 2023-07-07 | 4.74 | $4.89 | 754219 |
| 2023-07-06 | 4.72 | $4.83 | 657427 |
| 2023-07-05 | 4.71 | $4.93 | 693800 |
| 2023-07-03 | 4.68 | $4.91 | 851549 |
| 2023-06-30 | 4.66 | $4.75 | 659207 |
| 2023-06-29 | 4.65 | $4.73 | 1.3M |
| 2023-06-28 | 4.64 | $4.69 | 787909 |
| 2023-06-27 | 4.63 | $4.65 | 669513 |
| 2023-06-26 | 4.63 | $4.61 | 740200 |
| 2023-06-23 | 4.63 | $4.60 | 451807 |
| 2023-06-22 | 4.62 | $4.60 | 549000 |
| 2023-06-21 | 4.62 | $4.62 | 1.1M |
| 2023-06-20 | 4.61 | $4.68 | 1.0M |
| 2023-06-16 | 4.60 | $4.66 | 775600 |
| 2023-06-15 | 4.59 | $4.65 | 537211 |
| 2023-06-14 | 4.58 | $4.65 | 545523 |
| 2023-06-13 | 4.56 | $4.67 | 748500 |
| 2023-06-12 | 4.54 | $4.67 | 660900 |
| 2023-06-09 | 4.52 | $4.63 | 645500 |
| 2023-06-08 | 4.51 | $4.56 | 983827 |
| 2023-06-07 | 4.50 | $4.67 | 821900 |
| 2023-06-06 | 4.47 | $4.65 | 844200 |
| 2023-06-05 | 4.45 | $4.63 | 740212 |
| 2023-06-02 | 4.42 | $4.57 | 1.2M |
| 2023-06-01 | 4.40 | $4.56 | 909414 |
| 2023-05-31 | 4.38 | $4.49 | 1.2M |
| 2023-05-30 | 4.37 | $4.47 | 786900 |
| 2023-05-26 | 4.36 | $4.43 | 887100 |
| 2023-05-25 | 4.35 | $4.38 | 828300 |
| 2023-05-24 | 4.34 | $4.34 | 1.4M |
| 2023-05-23 | 4.34 | $4.37 | 1.3M |
| 2023-05-22 | 4.34 | $4.37 | 1.2M |
| 2023-05-19 | 4.33 | $4.40 | 1.1M |
| 2023-05-18 | 4.32 | $4.38 | 2.1M |
| 2023-05-17 | 4.31 | $4.48 | 3.1M |
| 2023-05-16 | 4.29 | $4.35 | 2.5M |
| 2023-05-15 | 4.29 | $4.28 | 1.6M |
| 2023-05-12 | 4.29 | $4.29 | 468327 |
| 2023-05-11 | 4.29 | $4.29 | 607735 |
| 2023-05-10 | 4.29 | $4.29 | 263333 |
| 2023-05-09 | 4.29 | $4.27 | 665142 |
| 2023-05-08 | 4.29 | $4.29 | 346000 |
| 2023-05-05 | 4.29 | $4.34 | 323900 |
| 2023-05-04 | 4.29 | $4.28 | 347400 |
| 2023-05-03 | 4.29 | $4.31 | 273207 |
| 2023-05-02 | 4.29 | $4.30 | 286603 |
| 2023-05-01 | 4.29 | $4.38 | 548600 |
| 2023-04-28 | 4.28 | $4.33 | 500604 |
| 2023-04-27 | 4.27 | $4.23 | 535900 |
| 2023-04-26 | 4.28 | $4.17 | 310800 |
| 2023-04-25 | 4.29 | $4.18 | 474800 |
| 2023-04-24 | 4.30 | $4.25 | 346836 |
| 2023-04-21 | 4.30 | $4.28 | 330305 |
| 2023-04-20 | 4.31 | $4.29 | 431903 |
| 2023-04-19 | 4.30 | $4.37 | 286200 |
| 2023-04-18 | 4.30 | $4.34 | 1.1M |
| 2023-04-17 | 4.29 | $4.39 | 253850 |
| 2023-04-14 | 4.28 | $4.32 | 760022 |
| 2023-04-13 | 4.28 | $4.27 | 244400 |
| 2023-04-12 | 4.28 | $4.26 | 495600 |
| 2023-04-11 | 4.28 | $4.23 | 237900 |
| 2023-04-10 | 4.28 | $4.21 | 452531 |
| 2023-04-06 | 4.29 | $4.31 | 310800 |
| 2023-04-05 | 4.29 | $4.30 | 246400 |
| 2023-04-04 | 4.29 | $4.35 | 446825 |
| 2023-04-03 | 4.29 | $4.43 | 193013 |
| 2023-03-31 | 4.28 | $4.44 | 348400 |
| 2023-03-30 | 4.27 | $4.29 | 471026 |
| 2023-03-29 | 4.28 | $4.14 | 508539 |
| 2023-03-28 | 4.30 | $4.12 | 308014 |
| 2023-03-27 | 4.32 | $4.18 | 523601 |
| 2023-03-24 | 4.35 | $4.18 | 357800 |
| 2023-03-23 | 4.37 | $4.25 | 569035 |
| 2023-03-22 | 4.39 | $4.28 | 326639 |
| 2023-03-21 | 4.41 | $4.31 | 447212 |
| 2023-03-20 | 4.42 | $4.28 | 395600 |
| 2023-03-17 | 4.44 | $4.41 | 612246 |
| 2023-03-16 | 4.45 | $4.31 | 565234 |
| 2023-03-15 | 4.48 | $4.25 | 500800 |
| 2023-03-14 | 4.50 | $4.34 | 583348 |
| 2023-03-13 | 4.53 | $4.32 | 653413 |
| 2023-03-10 | 4.55 | $4.42 | 515900 |
| 2023-03-09 | 4.57 | $4.47 | 488528 |
| 2023-03-08 | 4.59 | $4.49 | 305624 |
| 2023-03-07 | 4.61 | $4.51 | 577313 |
| 2023-03-06 | 4.62 | $4.64 | 384500 |
| 2023-03-03 | 4.63 | $4.60 | 738200 |
| 2023-03-02 | 4.64 | $4.52 | 457600 |
| 2023-03-01 | 4.66 | $4.53 | 689840 |
| 2023-02-28 | 4.69 | $4.58 | 550446 |
| 2023-02-27 | 4.71 | $4.63 | 605114 |
| 2023-02-24 | 4.72 | $4.67 | 425000 |
| 2023-02-23 | 4.74 | $4.49 | 595000 |
| 2023-02-22 | 4.77 | $4.51 | 1.2M |
| 2023-02-21 | 4.81 | $4.56 | 734747 |
| 2023-02-17 | 4.84 | $4.74 | 935541 |
| 2023-02-16 | 4.85 | $4.68 | 668000 |
| 2023-02-15 | 4.88 | $4.64 | 1.7M |
| 2023-02-14 | 4.91 | $4.83 | 2.6M |
| 2023-02-13 | 4.92 | $4.67 | 1.0M |
| 2023-02-10 | 4.95 | $4.84 | 192800 |
| 2023-02-09 | 4.96 | $4.82 | 238623 |
| 2023-02-08 | 4.98 | $4.93 | 147900 |
| 2023-02-07 | 4.98 | $4.98 | 231844 |
| 2023-02-06 | 4.98 | $4.83 | 463600 |
| 2023-02-03 | 4.99 | $4.90 | 403127 |
| 2023-02-02 | 4.99 | $5.14 | 544310 |
| 2023-02-01 | 4.97 | $5.02 | 321100 |
| 2023-01-31 | 4.96 | $4.97 | 412252 |
| 2023-01-30 | 4.95 | $4.94 | 222200 |
| 2023-01-27 | 4.94 | $5.00 | 317100 |
| 2023-01-26 | 4.93 | $5.00 | 136834 |
| 2023-01-25 | 4.91 | $5.00 | 195214 |
| 2023-01-24 | 4.89 | $5.02 | 384900 |
| 2023-01-23 | 4.87 | $4.98 | 252425 |
| 2023-01-20 | 4.85 | $5.06 | 2.2M |
| 2023-01-19 | 4.82 | $5.03 | 508800 |
| 2023-01-18 | 4.79 | $5.09 | 360106 |
| 2023-01-17 | 4.75 | $5.11 | 413144 |
| 2023-01-13 | 4.71 | $5.03 | 686900 |
| 2023-01-12 | 4.68 | $4.75 | 227321 |
| 2023-01-11 | 4.68 | $4.70 | 462132 |
| 2023-01-10 | 4.68 | $4.70 | 190849 |
| 2023-01-09 | 4.68 | $4.72 | 289200 |
| 2023-01-06 | 4.68 | $4.71 | 328408 |
| 2023-01-05 | 4.68 | $4.64 | 201237 |
| 2023-01-04 | 4.69 | $4.69 | 350000 |
| 2023-01-03 | 4.69 | $4.66 | 267800 |
| 2022-12-30 | 4.70 | $4.71 | 382000 |
| 2022-12-29 | 4.71 | $4.72 | 276021 |
| 2022-12-28 | 4.72 | $4.59 | 375614 |
| 2022-12-27 | 4.74 | $4.60 | 548200 |
| 2022-12-23 | 4.76 | $4.59 | 247800 |
| 2022-12-22 | 4.79 | $4.51 | 414902 |
| 2022-12-21 | 4.83 | $4.62 | 335935 |
| 2022-12-20 | 4.85 | $4.65 | 244638 |
| 2022-12-19 | 4.88 | $4.73 | 306100 |
| 2022-12-16 | 4.91 | $4.80 | 342900 |
| 2022-12-15 | 4.93 | $4.91 | 712840 |
| 2022-12-14 | 4.94 | $4.71 | 364800 |
| 2022-12-13 | 4.96 | $4.80 | 430439 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.84
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.16
Average
5.90
Maximum
7.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.84 | $4.91 | 1.5M |
| 2026-07-16 | 4.83 | $4.83 | 1.8M |
| 2026-07-15 | 4.83 | $4.81 | 863400 |
| 2026-07-14 | 4.84 | $4.76 | 931835 |
| 2026-07-13 | 4.86 | $4.83 | 660714 |
| 2026-07-10 | 4.87 | $4.88 | 595452 |
| 2026-07-09 | 4.87 | $4.85 | 810112 |
| 2026-07-08 | 4.88 | $4.86 | 614660 |
| 2026-07-07 | 4.88 | $4.90 | 810020 |
| 2026-07-06 | 4.88 | $4.94 | 965900 |
| 2026-07-02 | 4.87 | $4.95 | 694400 |
| 2026-07-01 | 4.86 | $5.00 | 1.1M |
| 2026-06-30 | 4.83 | $4.99 | 939904 |
| 2026-06-29 | 4.81 | $4.93 | 729500 |
| 2026-06-26 | 4.79 | $4.83 | 1.0M |
| 2026-06-25 | 4.79 | $4.74 | 655377 |
| 2026-06-24 | 4.81 | $4.74 | 1.1M |
| 2026-06-23 | 4.83 | $4.76 | 851428 |
| 2026-06-22 | 4.85 | $4.84 | 1.3M |
| 2026-06-18 | 4.86 | $4.93 | 1.1M |
| 2026-06-17 | 4.85 | $4.96 | 1.1M |
| 2026-06-16 | 4.84 | $4.93 | 1.1M |
| 2026-06-15 | 4.83 | $4.89 | 1.5M |
| 2026-06-12 | 4.82 | $4.81 | 1.1M |
| 2026-06-11 | 4.84 | $4.89 | 1.4M |
| 2026-06-10 | 4.83 | $4.82 | 1.4M |
| 2026-06-09 | 4.85 | $4.75 | 1.6M |
| 2026-06-08 | 4.88 | $4.72 | 1.5M |
| 2026-06-05 | 4.92 | $4.80 | 1.3M |
| 2026-06-04 | 4.96 | $4.91 | 1.1M |
| 2026-06-03 | 4.98 | $4.86 | 1.3M |
| 2026-06-02 | 5.01 | $4.92 | 1.6M |
| 2026-06-01 | 5.03 | $5.00 | 2.0M |
| 2026-05-29 | 5.04 | $5.05 | 1.5M |
| 2026-05-28 | 5.04 | $5.07 | 868200 |
| 2026-05-27 | 5.04 | $4.98 | 1.1M |
| 2026-05-26 | 5.06 | $5.04 | 1.0M |
| 2026-05-22 | 5.07 | $5.06 | 887600 |
| 2026-05-21 | 5.07 | $4.96 | 1.4M |
| 2026-05-20 | 5.10 | $5.02 | 777344 |
| 2026-05-19 | 5.12 | $5.05 | 934800 |
| 2026-05-18 | 5.13 | $5.10 | 550900 |
| 2026-05-15 | 5.14 | $5.07 | 644811 |
| 2026-05-14 | 5.16 | $5.14 | 873900 |
| 2026-05-13 | 5.16 | $5.13 | 833948 |
| 2026-05-12 | 5.16 | $5.10 | 1.0M |
| 2026-05-11 | 5.18 | $5.12 | 981715 |
| 2026-05-08 | 5.18 | $5.15 | 907200 |
| 2026-05-07 | 5.19 | $5.15 | 1.1M |
| 2026-05-06 | 5.19 | $5.23 | 743406 |
| 2026-05-05 | 5.18 | $5.30 | 910302 |
| 2026-05-04 | 5.16 | $5.19 | 959200 |
| 2026-05-01 | 5.15 | $5.28 | 1.0M |
| 2026-04-30 | 5.12 | $5.25 | 1.4M |
| 2026-04-29 | 5.09 | $5.18 | 1.5M |
| 2026-04-28 | 5.07 | $5.07 | 1.3M |
| 2026-04-27 | 5.07 | $5.06 | 1.3M |
| 2026-04-24 | 5.08 | $5.00 | 1.4M |
| 2026-04-23 | 5.10 | $4.99 | 979931 |
| 2026-04-22 | 5.12 | $5.16 | 848007 |
| 2026-04-21 | 5.12 | $5.16 | 931335 |
| 2026-04-20 | 5.11 | $5.25 | 700023 |
| 2026-04-17 | 5.08 | $5.24 | 825580 |
| 2026-04-16 | 5.05 | $5.19 | 994400 |
| 2026-04-15 | 5.02 | $5.19 | 1.2M |
| 2026-04-14 | 4.99 | $5.11 | 1.1M |
| 2026-04-13 | 4.98 | $5.05 | 1.1M |
| 2026-04-10 | 4.97 | $5.07 | 920800 |
| 2026-04-09 | 4.96 | $5.05 | 931948 |
| 2026-04-08 | 4.95 | $4.96 | 780927 |
| 2026-04-07 | 4.96 | $4.95 | 969248 |
| 2026-04-06 | 4.98 | $4.99 | 1.0M |
| 2026-04-02 | 4.99 | $5.07 | 1.2M |
| 2026-04-01 | 4.98 | $5.15 | 1.2M |
| 2026-03-31 | 4.96 | $5.10 | 2.0M |
| 2026-03-30 | 4.94 | $5.06 | 1.1M |
| 2026-03-27 | 4.93 | $5.06 | 2.0M |
| 2026-03-26 | 4.93 | $4.95 | 2.0M |
| 2026-03-25 | 4.94 | $5.28 | 2.1M |
| 2026-03-24 | 4.89 | $5.19 | 1.9M |
| 2026-03-23 | 4.85 | $5.22 | 2.0M |
| 2026-03-20 | 4.80 | $5.00 | 2.0M |
| 2026-03-19 | 4.78 | $5.05 | 1.6M |
| 2026-03-18 | 4.76 | $4.96 | 1.3M |
| 2026-03-17 | 4.76 | $4.99 | 1.4M |
| 2026-03-16 | 4.74 | $4.90 | 1.6M |
| 2026-03-13 | 4.75 | $4.79 | 2.0M |
| 2026-03-12 | 4.79 | $4.90 | 3.3M |
| 2026-03-11 | 4.81 | $4.85 | 3.2M |
| 2026-03-10 | 4.84 | $4.86 | 4.6M |
| 2026-03-09 | 4.88 | $4.55 | 6.4M |
| 2026-03-06 | 5.00 | $4.56 | 15.5M |
| 2026-03-05 | 5.13 | $5.10 | 1.9M |
| 2026-03-04 | 5.17 | $5.14 | 1.5M |
| 2026-03-03 | 5.22 | $5.12 | 2.4M |
| 2026-03-02 | 5.27 | $5.25 | 2.8M |
| 2026-02-27 | 5.31 | $4.98 | 4.1M |
| 2026-02-26 | 5.42 | $5.21 | 2.7M |
| 2026-02-25 | 5.49 | $5.27 | 1.7M |
| 2026-02-24 | 5.57 | $5.28 | 2.2M |
| 2026-02-23 | 5.65 | $5.21 | 7.6M |
| 2026-02-20 | 5.77 | $5.58 | 2.6M |
| 2026-02-19 | 5.82 | $5.86 | 1.2M |
| 2026-02-18 | 5.83 | $5.86 | 1.2M |
| 2026-02-17 | 5.84 | $5.83 | 1.5M |
| 2026-02-13 | 5.86 | $5.77 | 2.7M |
| 2026-02-12 | 5.90 | $5.89 | 946685 |
| 2026-02-11 | 5.92 | $5.94 | 751925 |
| 2026-02-10 | 5.93 | $5.89 | 1.1M |
| 2026-02-09 | 5.95 | $5.85 | 1.2M |
| 2026-02-06 | 5.99 | $5.91 | 1.3M |
| 2026-02-05 | 6.01 | $5.80 | 1.3M |
| 2026-02-04 | 6.07 | $5.90 | 1.5M |
| 2026-02-03 | 6.12 | $5.94 | 1.6M |
| 2026-02-02 | 6.17 | $5.97 | 3.2M |
| 2026-01-30 | 6.22 | $6.07 | 1.3M |
| 2026-01-29 | 6.25 | $6.12 | 1.2M |
| 2026-01-28 | 6.28 | $6.03 | 2.0M |
| 2026-01-27 | 6.34 | $6.10 | 1.5M |
| 2026-01-26 | 6.39 | $6.15 | 1.9M |
| 2026-01-23 | 6.43 | $6.31 | 1.1M |
| 2026-01-22 | 6.45 | $6.48 | 931306 |
| 2026-01-21 | 6.44 | $6.43 | 1.4M |
| 2026-01-20 | 6.43 | $6.43 | 954222 |
| 2026-01-16 | 6.42 | $6.50 | 617400 |
| 2026-01-15 | 6.40 | $6.48 | 560082 |
| 2026-01-14 | 6.38 | $6.44 | 495806 |
| 2026-01-13 | 6.36 | $6.43 | 847000 |
| 2026-01-12 | 6.34 | $6.38 | 724800 |
| 2026-01-09 | 6.32 | $6.42 | 933712 |
| 2026-01-08 | 6.30 | $6.45 | 1.1M |
| 2026-01-07 | 6.27 | $6.34 | 1.0M |
| 2026-01-06 | 6.25 | $6.42 | 1.3M |
| 2026-01-05 | 6.21 | $6.39 | 1.1M |
| 2026-01-02 | 6.18 | $6.35 | 1.7M |
| 2025-12-31 | 6.14 | $6.30 | 1.8M |
| 2025-12-30 | 6.12 | $6.24 | 1.6M |
| 2025-12-29 | 6.10 | $6.15 | 1.5M |
| 2025-12-26 | 6.09 | $6.14 | 1.3M |
| 2025-12-24 | 6.09 | $6.06 | 1.2M |
| 2025-12-23 | 6.11 | $6.06 | 1.5M |
| 2025-12-22 | 6.13 | $6.18 | 1.1M |
| 2025-12-19 | 6.13 | $6.13 | 1.3M |
| 2025-12-18 | 6.14 | $6.09 | 1.5M |
| 2025-12-17 | 6.16 | $6.16 | 1.1M |
| 2025-12-16 | 6.17 | $6.17 | 1.3M |
| 2025-12-15 | 6.17 | $6.20 | 813400 |
| 2025-12-12 | 6.18 | $6.22 | 1.4M |
| 2025-12-11 | 6.18 | $6.29 | 726100 |
| 2025-12-10 | 6.16 | $6.29 | 1.0M |
| 2025-12-09 | 6.15 | $6.32 | 1.0M |
| 2025-12-08 | 6.12 | $6.32 | 1.4M |
| 2025-12-05 | 6.10 | $6.30 | 2.3M |
| 2025-12-04 | 6.07 | $6.06 | 961238 |
| 2025-12-03 | 6.09 | $6.02 | 1.5M |
| 2025-12-02 | 6.13 | $6.10 | 1.4M |
| 2025-12-01 | 6.15 | $6.03 | 3.1M |
| 2025-11-28 | 6.19 | $6.21 | 2.0M |
| 2025-11-26 | 6.21 | $6.34 | 1.5M |
| 2025-11-25 | 6.19 | $6.30 | 1.4M |
| 2025-11-24 | 6.19 | $6.26 | 2.2M |
| 2025-11-21 | 6.19 | $6.10 | 2.5M |
| 2025-11-20 | 6.23 | $6.06 | 2.6M |
| 2025-11-19 | 6.29 | $6.28 | 1.1M |
| 2025-11-18 | 6.31 | $6.31 | 1.5M |
| 2025-11-17 | 6.32 | $6.32 | 1.7M |
| 2025-11-14 | 6.34 | $6.27 | 2.7M |
| 2025-11-13 | 6.37 | $6.46 | 1.4M |
| 2025-11-12 | 6.37 | $6.55 | 1.7M |
| 2025-11-11 | 6.34 | $6.37 | 1.4M |
| 2025-11-10 | 6.36 | $6.47 | 1.7M |
| 2025-11-07 | 6.35 | $6.47 | 1.5M |
| 2025-11-06 | 6.35 | $6.34 | 1.0M |
| 2025-11-05 | 6.37 | $6.38 | 1.0M |
| 2025-11-04 | 6.39 | $6.32 | 1.9M |
| 2025-11-03 | 6.43 | $6.38 | 1.7M |
| 2025-10-31 | 6.46 | $6.58 | 853630 |
| 2025-10-30 | 6.46 | $6.46 | 1.7M |
| 2025-10-29 | 6.48 | $6.44 | 1.6M |
| 2025-10-28 | 6.51 | $6.49 | 1.7M |
| 2025-10-27 | 6.54 | $6.59 | 1.4M |
| 2025-10-24 | 6.55 | $6.60 | 1.2M |
| 2025-10-23 | 6.56 | $6.65 | 770509 |
| 2025-10-22 | 6.56 | $6.62 | 1.4M |
| 2025-10-21 | 6.57 | $6.77 | 1.5M |
| 2025-10-20 | 6.55 | $6.60 | 1.4M |
| 2025-10-17 | 6.57 | $6.41 | 2.4M |
| 2025-10-16 | 6.63 | $6.51 | 1.9M |
| 2025-10-15 | 6.68 | $6.51 | 1.5M |
| 2025-10-14 | 6.74 | $6.49 | 3.4M |
| 2025-10-13 | 6.82 | $6.51 | 5.8M |
| 2025-10-10 | 6.90 | $6.88 | 1.7M |
| 2025-10-09 | 6.92 | $7.11 | 1.5M |
| 2025-10-08 | 6.89 | $7.07 | 1.4M |
| 2025-10-07 | 6.87 | $6.96 | 1.2M |
| 2025-10-06 | 6.87 | $6.92 | 1.7M |
| 2025-10-03 | 6.88 | $6.98 | 2.7M |
| 2025-10-02 | 6.88 | $6.68 | 2.6M |
| 2025-10-01 | 6.95 | $6.85 | 1.9M |
| 2025-09-30 | 6.99 | $6.91 | 1.4M |
| 2025-09-29 | 7.02 | $6.80 | 2.2M |
| 2025-09-26 | 7.09 | $6.59 | 4.4M |
| 2025-09-25 | 7.21 | $6.78 | 3.9M |
| 2025-09-24 | 7.31 | $7.00 | 2.5M |
| 2025-09-23 | 7.38 | $7.18 | 1.8M |
| 2025-09-22 | 7.42 | $7.39 | 1.4M |
| 2025-09-19 | 7.43 | $7.39 | 730445 |
| 2025-09-18 | 7.43 | $7.40 | 901776 |
| 2025-09-17 | 7.44 | $7.40 | 619042 |
| 2025-09-16 | 7.45 | $7.43 | 600253 |
| 2025-09-15 | 7.45 | $7.46 | 762434 |
| 2025-09-12 | 7.44 | $7.46 | 879100 |
| 2025-09-11 | 7.43 | $7.43 | 991017 |
| 2025-09-10 | 7.43 | $7.43 | 1.2M |
| 2025-09-09 | 7.43 | $7.40 | 850813 |
| 2025-09-08 | 7.44 | $7.40 | 962400 |
| 2025-09-05 | 7.44 | $7.40 | 620141 |
| 2025-09-04 | 7.45 | $7.40 | 498617 |
| 2025-09-03 | 7.46 | $7.42 | 879664 |
| 2025-09-02 | 7.46 | $7.46 | 809814 |
| 2025-08-29 | 7.46 | $7.50 | 1.1M |
| 2025-08-28 | 7.44 | $7.52 | 829248 |
| 2025-08-27 | 7.42 | $7.40 | 529600 |
| 2025-08-26 | 7.42 | $7.34 | 752023 |
| 2025-08-25 | 7.44 | $7.36 | 904026 |
| 2025-08-22 | 7.45 | $7.46 | 567800 |
| 2025-08-21 | 7.44 | $7.46 | 853727 |
| 2025-08-20 | 7.43 | $7.47 | 1.2M |
| 2025-08-19 | 7.42 | $7.40 | 1.2M |
| 2025-08-18 | 7.42 | $7.37 | 901900 |
| 2025-08-15 | 7.43 | $7.36 | 691218 |
| 2025-08-14 | 7.44 | $7.36 | 582030 |
| 2025-08-13 | 7.45 | $7.41 | 667690 |
| 2025-08-12 | 7.45 | $7.40 | 778690 |
| 2025-08-11 | 7.46 | $7.38 | 756098 |
| 2025-08-08 | 7.46 | $7.41 | 669138 |
| 2025-08-07 | 7.47 | $7.37 | 933910 |
| 2025-08-06 | 7.48 | $7.45 | 738947 |
| 2025-08-05 | 7.47 | $7.51 | 599600 |
| 2025-08-04 | 7.45 | $7.58 | 1.1M |
| 2025-08-01 | 7.42 | $7.45 | 680034 |
| 2025-07-31 | 7.40 | $7.45 | 712648 |
| 2025-07-30 | 7.38 | $7.38 | 917824 |
| 2025-07-29 | 7.38 | $7.35 | 587768 |
| 2025-07-28 | 7.37 | $7.41 | 710812 |
| 2025-07-25 | 7.36 | $7.42 | 707329 |
| 2025-07-24 | 7.34 | $7.44 | 742922 |
| 2025-07-23 | 7.31 | $7.49 | 1.8M |
| 2025-07-22 | 7.26 | $7.39 | 2.5M |
| 2025-07-21 | 7.23 | $7.25 | 2.0M |
| 2025-07-18 | 7.23 | $7.18 | 1.0M |
| 2025-07-17 | 7.24 | $7.21 | 811337 |
| 2025-07-16 | 7.24 | $7.21 | 641318 |
| 2025-07-15 | 7.24 | $7.21 | 947825 |
| 2025-07-14 | 7.25 | $7.20 | 680100 |
| 2025-07-11 | 7.25 | $7.22 | 709300 |
| 2025-07-10 | 7.25 | $7.23 | 813017 |
| 2025-07-09 | 7.25 | $7.23 | 794500 |
| 2025-07-08 | 7.25 | $7.21 | 930942 |
| 2025-07-07 | 7.26 | $7.27 | 1.5M |
| 2025-07-03 | 7.25 | $7.24 | 264700 |
| 2025-07-02 | 7.25 | $7.22 | 794400 |
| 2025-07-01 | 7.25 | $7.30 | 649080 |
| 2025-06-30 | 7.23 | $7.26 | 820700 |
| 2025-06-27 | 7.22 | $7.24 | 615209 |
| 2025-06-26 | 7.21 | $7.11 | 454608 |
| 2025-06-25 | 7.22 | $7.10 | 759923 |
| 2025-06-24 | 7.24 | $7.13 | 823535 |
| 2025-06-23 | 7.26 | $7.19 | 559806 |
| 2025-06-20 | 7.27 | $7.23 | 737900 |
| 2025-06-18 | 7.26 | $7.22 | 866928 |
| 2025-06-17 | 7.26 | $7.20 | 667000 |
| 2025-06-16 | 7.27 | $7.22 | 616636 |
| 2025-06-13 | 7.27 | $7.23 | 515100 |
| 2025-06-12 | 7.26 | $7.25 | 680571 |
| 2025-06-11 | 7.25 | $7.27 | 644604 |
| 2025-06-10 | 7.24 | $7.29 | 890400 |
| 2025-06-09 | 7.22 | $7.21 | 800037 |
| 2025-06-06 | 7.21 | $7.23 | 892908 |
| 2025-06-05 | 7.19 | $7.15 | 800705 |
| 2025-06-04 | 7.19 | $7.18 | 535500 |
| 2025-06-03 | 7.18 | $7.18 | 500530 |
| 2025-06-02 | 7.17 | $7.18 | 767729 |
| 2025-05-30 | 7.15 | $7.22 | 905347 |
| 2025-05-29 | 7.13 | $7.17 | 1.1M |
| 2025-05-28 | 7.11 | $7.06 | 651559 |
| 2025-05-27 | 7.11 | $7.02 | 596840 |
| 2025-05-23 | 7.12 | $7.04 | 488347 |
| 2025-05-22 | 7.12 | $7.00 | 807701 |
| 2025-05-21 | 7.14 | $7.09 | 852013 |
| 2025-05-20 | 7.13 | $7.15 | 604300 |
| 2025-05-19 | 7.11 | $7.15 | 563900 |
| 2025-05-16 | 7.09 | $7.16 | 766678 |
| 2025-05-15 | 7.06 | $6.99 | 1.4M |
| 2025-05-14 | 7.06 | $7.01 | 1.7M |
| 2025-05-13 | 7.06 | $7.20 | 801313 |
| 2025-05-12 | 7.02 | $7.15 | 916500 |
| 2025-05-09 | 6.98 | $7.09 | 844630 |
| 2025-05-08 | 6.94 | $7.08 | 862600 |
| 2025-05-07 | 6.90 | $7.10 | 2.0M |
| 2025-05-06 | 6.85 | $6.93 | 615530 |
| 2025-05-05 | 6.83 | $7.00 | 820261 |
| 2025-05-02 | 6.79 | $7.05 | 570301 |
| 2025-05-01 | 6.73 | $7.00 | 694306 |
| 2025-04-30 | 6.68 | $6.96 | 845910 |
| 2025-04-29 | 6.62 | $6.88 | 1.1M |
| 2025-04-28 | 6.57 | $6.79 | 507700 |
| 2025-04-25 | 6.53 | $6.70 | 469006 |
| 2025-04-24 | 6.50 | $6.66 | 613511 |
| 2025-04-23 | 6.48 | $6.58 | 892632 |
| 2025-04-22 | 6.48 | $6.61 | 481743 |
| 2025-04-21 | 6.46 | $6.58 | 719900 |
| 2025-04-17 | 6.45 | $6.63 | 682300 |
| 2025-04-16 | 6.44 | $6.55 | 631246 |
| 2025-04-15 | 6.43 | $6.53 | 870031 |
| 2025-04-14 | 6.43 | $6.57 | 1.2M |
| 2025-04-11 | 6.43 | $6.25 | 1.4M |
| 2025-04-10 | 6.49 | $6.33 | 1.2M |
| 2025-04-09 | 6.54 | $6.59 | 2.0M |
| 2025-04-08 | 6.55 | $6.11 | 2.0M |
| 2025-04-07 | 6.67 | $5.83 | 5.0M |
| 2025-04-04 | 6.86 | $6.08 | 6.0M |
| 2025-04-03 | 7.03 | $6.83 | 1.9M |
| 2025-04-02 | 7.07 | $7.04 | 710033 |
| 2025-04-01 | 7.07 | $7.10 | 648600 |
| 2025-03-31 | 7.06 | $7.05 | 1.3M |
| 2025-03-28 | 7.06 | $7.07 | 832000 |
| 2025-03-27 | 7.05 | $7.03 | 451700 |
| 2025-03-26 | 7.05 | $6.98 | 518707 |
| 2025-03-25 | 7.06 | $7.04 | 762300 |
| 2025-03-24 | 7.06 | $7.08 | 883700 |
| 2025-03-21 | 7.05 | $7.15 | 653200 |
| 2025-03-20 | 7.02 | $7.15 | 791848 |
| 2025-03-19 | 6.99 | $7.07 | 613600 |
| 2025-03-18 | 6.97 | $6.95 | 737607 |
| 2025-03-17 | 6.98 | $7.02 | 770300 |
| 2025-03-14 | 6.97 | $6.98 | 637448 |
| 2025-03-13 | 6.96 | $6.90 | 659500 |
| 2025-03-12 | 6.97 | $6.96 | 827734 |
| 2025-03-11 | 6.98 | $6.84 | 1.1M |
| 2025-03-10 | 7.00 | $6.90 | 1.2M |
| 2025-03-07 | 7.02 | $6.99 | 855521 |
| 2025-03-06 | 7.02 | $6.99 | 691700 |
| 2025-03-05 | 7.02 | $7.09 | 640800 |
| 2025-03-04 | 7.00 | $7.04 | 1.2M |
| 2025-03-03 | 6.99 | $7.08 | 1.1M |
| 2025-02-28 | 6.96 | $6.98 | 849493 |
| 2025-02-27 | 6.96 | $6.94 | 753442 |
| 2025-02-26 | 6.96 | $6.92 | 499722 |
| 2025-02-25 | 6.96 | $6.96 | 630018 |
| 2025-02-24 | 6.96 | $6.93 | 604105 |
| 2025-02-21 | 6.96 | $6.96 | 641610 |
| 2025-02-20 | 6.96 | $6.96 | 917901 |
| 2025-02-19 | 6.95 | $6.95 | 1.1M |
| 2025-02-18 | 6.95 | $6.94 | 1.1M |
| 2025-02-14 | 6.95 | $6.93 | 718713 |
| 2025-02-13 | 6.95 | $6.95 | 645007 |
| 2025-02-12 | 6.94 | $6.94 | 726100 |
| 2025-02-11 | 6.94 | $6.92 | 981700 |
| 2025-02-10 | 6.94 | $6.98 | 968342 |
| 2025-02-07 | 6.93 | $6.91 | 727017 |
| 2025-02-06 | 6.92 | $6.89 | 569950 |
| 2025-02-05 | 6.93 | $6.90 | 588035 |
| 2025-02-04 | 6.93 | $6.91 | 536600 |
| 2025-02-03 | 6.93 | $6.86 | 1.0M |
| 2025-01-31 | 6.94 | $6.79 | 1.1M |
| 2025-01-30 | 6.96 | $6.87 | 883300 |
| 2025-01-29 | 6.97 | $6.82 | 620800 |
| 2025-01-28 | 7.00 | $6.88 | 791259 |
| 2025-01-27 | 7.01 | $6.95 | 712353 |
| 2025-01-24 | 7.01 | $6.96 | 819200 |
| 2025-01-23 | 7.01 | $7.06 | 942900 |
| 2025-01-22 | 6.99 | $7.10 | 856846 |
| 2025-01-21 | 6.95 | $7.02 | 1.0M |
| 2025-01-17 | 6.92 | $6.98 | 662749 |
| 2025-01-16 | 6.90 | $6.99 | 669100 |
| 2025-01-15 | 6.87 | $6.95 | 1.3M |
| 2025-01-14 | 6.85 | $6.91 | 810200 |
| 2025-01-13 | 6.83 | $6.96 | 981219 |
| 2025-01-10 | 6.79 | $6.82 | 1.1M |
| 2025-01-08 | 6.78 | $6.78 | 963183 |
| 2025-01-07 | 6.78 | $6.87 | 2.0M |
| 2025-01-06 | 6.75 | $6.73 | 577395 |
| 2025-01-03 | 6.75 | $6.75 | 718546 |
| 2025-01-02 | 6.75 | $6.75 | 867508 |
| 2024-12-31 | 6.74 | $6.82 | 687900 |
| 2024-12-30 | 6.72 | $6.71 | 961622 |
| 2024-12-27 | 6.72 | $6.67 | 473421 |
| 2024-12-26 | 6.73 | $6.66 | 634300 |
| 2024-12-24 | 6.73 | $6.76 | 388537 |
| 2024-12-23 | 6.72 | $6.80 | 566546 |
| 2024-12-20 | 6.70 | $6.82 | 710700 |
| 2024-12-19 | 6.67 | $6.68 | 944482 |
| 2024-12-18 | 6.67 | $6.62 | 743800 |
| 2024-12-17 | 6.68 | $6.64 | 681111 |
| 2024-12-16 | 6.68 | $6.69 | 922632 |
| 2024-12-13 | 6.68 | $6.69 | 729604 |
| 2024-12-12 | 6.67 | $6.69 | 729455 |
| 2024-12-11 | 6.66 | $6.68 | 1.2M |
| 2024-12-10 | 6.66 | $6.60 | 922700 |
| 2024-12-09 | 6.67 | $6.71 | 1.2M |
| 2024-12-06 | 6.65 | $6.74 | 1.4M |
| 2024-12-05 | 6.63 | $6.54 | 706607 |
| 2024-12-04 | 6.65 | $6.59 | 684822 |
| 2024-12-03 | 6.66 | $6.61 | 1.4M |
| 2024-12-02 | 6.67 | $6.76 | 653204 |
| 2024-11-29 | 6.64 | $6.80 | 471800 |
| 2024-11-27 | 6.60 | $6.77 | 851681 |
| 2024-11-26 | 6.57 | $6.64 | 622522 |
| 2024-11-25 | 6.55 | $6.54 | 549400 |
| 2024-11-22 | 6.55 | $6.50 | 695200 |
| 2024-11-21 | 6.57 | $6.51 | 551824 |
| 2024-11-20 | 6.58 | $6.56 | 692900 |
| 2024-11-19 | 6.58 | $6.59 | 564500 |
| 2024-11-18 | 6.58 | $6.63 | 709845 |
| 2024-11-15 | 6.57 | $6.55 | 578101 |
| 2024-11-14 | 6.57 | $6.50 | 512670 |
| 2024-11-13 | 6.59 | $6.51 | 782680 |
| 2024-11-12 | 6.60 | $6.53 | 532344 |
| 2024-11-11 | 6.62 | $6.52 | 853038 |
| 2024-11-08 | 6.63 | $6.51 | 1.1M |
| 2024-11-07 | 6.66 | $6.61 | 622600 |
| 2024-11-06 | 6.66 | $6.59 | 635534 |
| 2024-11-05 | 6.67 | $6.59 | 706714 |
| 2024-11-04 | 6.68 | $6.62 | 495300 |
| 2024-11-01 | 6.69 | $6.67 | 561200 |
| 2024-10-31 | 6.68 | $6.66 | 730500 |
| 2024-10-30 | 6.68 | $6.67 | 629100 |
| 2024-10-29 | 6.67 | $6.60 | 713906 |
| 2024-10-28 | 6.68 | $6.61 | 511700 |
| 2024-10-25 | 6.68 | $6.62 | 487525 |
| 2024-10-24 | 6.69 | $6.62 | 542800 |
| 2024-10-23 | 6.69 | $6.63 | 663501 |
| 2024-10-22 | 6.69 | $6.63 | 557100 |
| 2024-10-21 | 6.69 | $6.62 | 535131 |
| 2024-10-18 | 6.70 | $6.66 | 647000 |
| 2024-10-17 | 6.69 | $6.68 | 864300 |
| 2024-10-16 | 6.68 | $6.69 | 503152 |
| 2024-10-15 | 6.66 | $6.65 | 536800 |
| 2024-10-14 | 6.65 | $6.70 | 569107 |
| 2024-10-11 | 6.62 | $6.66 | 530500 |
| 2024-10-10 | 6.60 | $6.68 | 576500 |
| 2024-10-09 | 6.57 | $6.72 | 545200 |
| 2024-10-08 | 6.53 | $6.64 | 912131 |
| 2024-10-07 | 6.50 | $6.70 | 1.2M |
| 2024-10-04 | 6.44 | $6.62 | 3.5M |
| 2024-10-03 | 6.40 | $6.46 | 374005 |
| 2024-10-02 | 6.38 | $6.44 | 327132 |
| 2024-10-01 | 6.36 | $6.35 | 494002 |
| 2024-09-30 | 6.36 | $6.35 | 967153 |
| 2024-09-27 | 6.36 | $6.40 | 541806 |
| 2024-09-26 | 6.35 | $6.39 | 502730 |
| 2024-09-25 | 6.33 | $6.33 | 433600 |
| 2024-09-24 | 6.33 | $6.33 | 489439 |
| 2024-09-23 | 6.33 | $6.36 | 425728 |
| 2024-09-20 | 6.32 | $6.33 | 266475 |
| 2024-09-19 | 6.31 | $6.37 | 368100 |
| 2024-09-18 | 6.30 | $6.31 | 561047 |
| 2024-09-17 | 6.30 | $6.31 | 441528 |
| 2024-09-16 | 6.29 | $6.37 | 500700 |
| 2024-09-13 | 6.27 | $6.33 | 340001 |
| 2024-09-12 | 6.26 | $6.40 | 582900 |
| 2024-09-11 | 6.23 | $6.33 | 533600 |
| 2024-09-10 | 6.21 | $6.30 | 869100 |
| 2024-09-09 | 6.19 | $6.13 | 972400 |
| 2024-09-06 | 6.20 | $6.10 | 1.1M |
| 2024-09-05 | 6.23 | $6.23 | 727900 |
| 2024-09-04 | 6.23 | $6.25 | 559100 |
| 2024-09-03 | 6.23 | $6.26 | 800511 |
| 2024-08-30 | 6.22 | $6.29 | 528019 |
| 2024-08-29 | 6.21 | $6.30 | 854621 |
| 2024-08-28 | 6.19 | $6.12 | 448200 |
| 2024-08-27 | 6.21 | $6.11 | 624984 |
| 2024-08-26 | 6.24 | $6.14 | 1.1M |
| 2024-08-23 | 6.26 | $6.26 | 744830 |
| 2024-08-22 | 6.26 | $6.36 | 716800 |
| 2024-08-21 | 6.24 | $6.39 | 558100 |
| 2024-08-20 | 6.21 | $6.35 | 513600 |
| 2024-08-19 | 6.18 | $6.28 | 555290 |
| 2024-08-16 | 6.16 | $6.23 | 457504 |
| 2024-08-15 | 6.16 | $6.25 | 388930 |
| 2024-08-14 | 6.14 | $6.18 | 1.0M |
| 2024-08-13 | 6.15 | $6.23 | 714078 |
| 2024-08-12 | 6.14 | $6.14 | 962524 |
| 2024-08-09 | 6.15 | $6.13 | 581200 |
| 2024-08-08 | 6.16 | $6.06 | 650300 |
| 2024-08-07 | 6.19 | $6.01 | 863511 |
| 2024-08-06 | 6.23 | $6.06 | 798500 |
| 2024-08-05 | 6.28 | $5.97 | 2.2M |
| 2024-08-02 | 6.35 | $6.24 | 1.3M |
| 2024-08-01 | 6.37 | $6.39 | 648100 |
| 2024-07-31 | 6.37 | $6.50 | 650146 |
| 2024-07-30 | 6.34 | $6.50 | 837300 |
| 2024-07-29 | 6.31 | $6.40 | 777914 |
| 2024-07-26 | 6.29 | $6.29 | 623300 |
| 2024-07-25 | 6.29 | $6.20 | 448012 |
| 2024-07-24 | 6.32 | $6.17 | 1.1M |
| 2024-07-23 | 6.35 | $6.23 | 615200 |
| 2024-07-22 | 6.38 | $6.20 | 685000 |
| 2024-07-19 | 6.42 | $6.17 | 3.3M |
| 2024-07-18 | 6.47 | $6.30 | 800668 |
| 2024-07-17 | 6.50 | $6.41 | 790400 |
| 2024-07-16 | 6.51 | $6.38 | 1.1M |
| 2024-07-15 | 6.53 | $6.50 | 1.9M |
| 2024-07-12 | 6.53 | $6.56 | 718000 |
| 2024-07-11 | 6.51 | $6.61 | 674847 |
| 2024-07-10 | 6.48 | $6.53 | 465300 |
| 2024-07-09 | 6.47 | $6.48 | 645234 |
| 2024-07-08 | 6.46 | $6.47 | 620625 |
| 2024-07-05 | 6.45 | $6.46 | 588900 |
| 2024-07-03 | 6.44 | $6.40 | 260200 |
| 2024-07-02 | 6.44 | $6.38 | 524900 |
| 2024-07-01 | 6.45 | $6.47 | 413800 |
| 2024-06-28 | 6.43 | $6.37 | 518362 |
| 2024-06-27 | 6.44 | $6.36 | 568100 |
| 2024-06-26 | 6.45 | $6.37 | 540800 |
| 2024-06-25 | 6.45 | $6.47 | 938127 |
| 2024-06-24 | 6.44 | $6.38 | 481238 |
| 2024-06-21 | 6.44 | $6.40 | 332200 |
| 2024-06-20 | 6.44 | $6.41 | 522915 |
| 2024-06-18 | 6.44 | $6.41 | 412869 |
| 2024-06-17 | 6.44 | $6.40 | 455200 |
| 2024-06-14 | 6.43 | $6.43 | 582600 |
| 2024-06-13 | 6.42 | $6.49 | 422708 |
| 2024-06-12 | 6.39 | $6.41 | 450600 |
| 2024-06-11 | 6.38 | $6.37 | 335400 |
| 2024-06-10 | 6.37 | $6.41 | 745618 |
| 2024-06-07 | 6.35 | $6.33 | 432100 |
| 2024-06-06 | 6.34 | $6.32 | 390600 |
| 2024-06-05 | 6.34 | $6.30 | 347826 |
| 2024-06-04 | 6.33 | $6.27 | 529702 |
| 2024-06-03 | 6.33 | $6.36 | 695348 |
| 2024-05-31 | 6.32 | $6.32 | 392251 |
| 2024-05-30 | 6.30 | $6.30 | 639600 |
| 2024-05-29 | 6.29 | $6.23 | 456698 |
| 2024-05-28 | 6.29 | $6.30 | 409517 |
| 2024-05-24 | 6.28 | $6.23 | 590700 |
| 2024-05-23 | 6.28 | $6.21 | 742001 |
| 2024-05-22 | 6.28 | $6.35 | 555500 |
| 2024-05-21 | 6.25 | $6.35 | 1.0M |
| 2024-05-20 | 6.21 | $6.31 | 568500 |
| 2024-05-17 | 6.18 | $6.17 | 604260 |
| 2024-05-16 | 6.17 | $6.15 | 406600 |
| 2024-05-15 | 6.17 | $6.12 | 391500 |
| 2024-05-14 | 6.17 | $6.14 | 427900 |
| 2024-05-13 | 6.16 | $6.16 | 565512 |
| 2024-05-10 | 6.15 | $6.16 | 249100 |
| 2024-05-09 | 6.13 | $6.18 | 396407 |
| 2024-05-08 | 6.11 | $6.20 | 678226 |
| 2024-05-07 | 6.08 | $6.22 | 465118 |
| 2024-05-06 | 6.04 | $6.17 | 639702 |
| 2024-05-03 | 6.01 | $6.20 | 615941 |
| 2024-05-02 | 5.96 | $6.12 | 645000 |
| 2024-05-01 | 5.92 | $6.07 | 772643 |
| 2024-04-30 | 5.89 | $5.91 | 817518 |
| 2024-04-29 | 5.88 | $5.85 | 602742 |
| 2024-04-26 | 5.88 | $5.89 | 498408 |
| 2024-04-25 | 5.88 | $5.83 | 541900 |
| 2024-04-24 | 5.89 | $5.85 | 455354 |
| 2024-04-23 | 5.90 | $5.87 | 492600 |
| 2024-04-22 | 5.90 | $5.90 | 334338 |
| 2024-04-19 | 5.90 | $5.96 | 418700 |
| 2024-04-18 | 5.88 | $5.91 | 471300 |
| 2024-04-17 | 5.87 | $5.88 | 504600 |
| 2024-04-16 | 5.86 | $5.79 | 388528 |
| 2024-04-15 | 5.88 | $5.78 | 494000 |
| 2024-04-12 | 5.90 | $5.83 | 552234 |
| 2024-04-11 | 5.91 | $5.88 | 388825 |
| 2024-04-10 | 5.91 | $5.91 | 830637 |
| 2024-04-09 | 5.90 | $5.93 | 833500 |
| 2024-04-08 | 5.89 | $5.92 | 725200 |
| 2024-04-05 | 5.88 | $5.90 | 554702 |
| 2024-04-04 | 5.87 | $5.84 | 833223 |
| 2024-04-03 | 5.87 | $5.87 | 676809 |
| 2024-04-02 | 5.87 | $5.86 | 620327 |
| 2024-04-01 | 5.87 | $5.86 | 831428 |
| 2024-03-28 | 5.87 | $5.93 | 1.1M |
| 2024-03-27 | 5.85 | $5.83 | 816500 |
| 2024-03-26 | 5.85 | $5.82 | 765100 |
| 2024-03-25 | 5.85 | $5.81 | 647503 |
| 2024-03-22 | 5.85 | $5.86 | 637400 |
| 2024-03-21 | 5.85 | $5.85 | 891600 |
| 2024-03-20 | 5.84 | $5.89 | 768569 |
| 2024-03-19 | 5.82 | $5.99 | 1.2M |
| 2024-03-18 | 5.79 | $5.88 | 536000 |
| 2024-03-15 | 5.76 | $5.88 | 485958 |
| 2024-03-14 | 5.74 | $5.80 | 730100 |
| 2024-03-13 | 5.72 | $5.81 | 702229 |
| 2024-03-12 | 5.71 | $5.80 | 875900 |
| 2024-03-11 | 5.69 | $5.66 | 546200 |
| 2024-03-08 | 5.70 | $5.68 | 484200 |
| 2024-03-07 | 5.70 | $5.68 | 625600 |
| 2024-03-06 | 5.71 | $5.71 | 456500 |
| 2024-03-05 | 5.71 | $5.69 | 802941 |
| 2024-03-04 | 5.72 | $5.71 | 851200 |
| 2024-03-01 | 5.72 | $5.68 | 1.7M |
| 2024-02-29 | 5.73 | $5.75 | 952658 |
| 2024-02-28 | 5.73 | $5.62 | 610810 |
| 2024-02-27 | 5.76 | $5.69 | 814800 |
| 2024-02-26 | 5.77 | $5.68 | 584614 |
| 2024-02-23 | 5.79 | $5.70 | 567770 |
| 2024-02-22 | 5.80 | $5.68 | 983900 |
| 2024-02-21 | 5.83 | $5.74 | 538300 |
| 2024-02-20 | 5.84 | $5.85 | 494900 |
| 2024-02-16 | 5.83 | $5.88 | 383020 |
| 2024-02-15 | 5.82 | $5.88 | 585737 |
| 2024-02-14 | 5.80 | $5.88 | 531903 |
| 2024-02-13 | 5.78 | $5.78 | 532400 |
| 2024-02-12 | 5.78 | $5.75 | 604200 |
| 2024-02-09 | 5.79 | $5.76 | 474101 |
| 2024-02-08 | 5.79 | $5.79 | 692100 |
| 2024-02-07 | 5.78 | $5.80 | 732947 |
| 2024-02-06 | 5.78 | $5.78 | 469926 |
| 2024-02-05 | 5.77 | $5.81 | 565300 |
| 2024-02-02 | 5.76 | $5.80 | 826386 |
| 2024-02-01 | 5.75 | $5.74 | 887421 |
| 2024-01-31 | 5.75 | $5.73 | 612700 |
| 2024-01-30 | 5.75 | $5.75 | 432049 |
| 2024-01-29 | 5.75 | $5.76 | 719312 |
| 2024-01-26 | 5.74 | $5.79 | 410800 |
| 2024-01-25 | 5.73 | $5.79 | 555420 |
| 2024-01-24 | 5.72 | $5.79 | 1.1M |
| 2024-01-23 | 5.70 | $5.77 | 774900 |
| 2024-01-22 | 5.69 | $5.80 | 782700 |
| 2024-01-19 | 5.66 | $5.74 | 704678 |
| 2024-01-18 | 5.65 | $5.68 | 619400 |
| 2024-01-17 | 5.64 | $5.68 | 600200 |
| 2024-01-16 | 5.64 | $5.70 | 1.1M |
| 2024-01-12 | 5.63 | $5.64 | 716600 |
| 2024-01-11 | 5.63 | $5.62 | 798500 |
| 2024-01-10 | 5.64 | $5.55 | 629431 |
| 2024-01-09 | 5.66 | $5.58 | 471600 |
| 2024-01-08 | 5.68 | $5.58 | 497337 |
| 2024-01-05 | 5.70 | $5.56 | 753400 |
| 2024-01-04 | 5.73 | $5.60 | 539943 |
| 2024-01-03 | 5.75 | $5.64 | 590600 |
| 2024-01-02 | 5.77 | $5.73 | 646424 |
| 2023-12-29 | 5.78 | $5.67 | 880314 |
| 2023-12-28 | 5.80 | $5.71 | 1.5M |
| 2023-12-27 | 5.81 | $5.85 | 1.0M |
| 2023-12-26 | 5.80 | $5.77 | 631653 |
| 2023-12-22 | 5.80 | $5.75 | 1.3M |
| 2023-12-21 | 5.81 | $5.72 | 944849 |
| 2023-12-20 | 5.82 | $5.80 | 874100 |
| 2023-12-19 | 5.81 | $5.84 | 678429 |
| 2023-12-18 | 5.80 | $5.80 | 792200 |
| 2023-12-15 | 5.79 | $5.82 | 618043 |
| 2023-12-14 | 5.78 | $5.80 | 1.1M |
| 2023-12-13 | 5.77 | $5.72 | 784700 |
| 2023-12-12 | 5.77 | $5.69 | 1.0M |
| 2023-12-11 | 5.78 | $5.78 | 506903 |
| 2023-12-08 | 5.77 | $5.79 | 570900 |
| 2023-12-07 | 5.76 | $5.75 | 571200 |
| 2023-12-06 | 5.75 | $5.71 | 592900 |
| 2023-12-05 | 5.75 | $5.70 | 718027 |
| 2023-12-04 | 5.76 | $5.75 | 604700 |
| 2023-12-01 | 5.75 | $5.89 | 2.5M |
| 2023-11-30 | 5.71 | $5.66 | 1.0M |
| 2023-11-29 | 5.71 | $5.63 | 745000 |
| 2023-11-28 | 5.72 | $5.65 | 701500 |
| 2023-11-27 | 5.72 | $5.65 | 542633 |
| 2023-11-24 | 5.73 | $5.73 | 266700 |
| 2023-11-22 | 5.72 | $5.67 | 392804 |
| 2023-11-21 | 5.72 | $5.69 | 624300 |
| 2023-11-20 | 5.71 | $5.62 | 1.0M |
| 2023-11-17 | 5.72 | $5.68 | 657000 |
| 2023-11-16 | 5.72 | $5.68 | 893200 |
| 2023-11-15 | 5.71 | $5.71 | 2.0M |
| 2023-11-14 | 5.70 | $5.71 | 1.3M |
| 2023-11-13 | 5.68 | $5.79 | 775212 |
| 2023-11-10 | 5.65 | $5.78 | 1.7M |
| 2023-11-09 | 5.61 | $5.76 | 2.3M |
| 2023-11-08 | 5.56 | $5.73 | 2.5M |
| 2023-11-07 | 5.52 | $5.69 | 1.9M |
| 2023-11-06 | 5.48 | $5.53 | 774400 |
| 2023-11-03 | 5.46 | $5.52 | 991200 |
| 2023-11-02 | 5.44 | $5.50 | 736000 |
| 2023-11-01 | 5.43 | $5.49 | 766300 |
| 2023-10-31 | 5.41 | $5.45 | 719624 |
| 2023-10-30 | 5.40 | $5.39 | 441800 |
| 2023-10-27 | 5.40 | $5.33 | 730300 |
| 2023-10-26 | 5.41 | $5.30 | 588800 |
| 2023-10-25 | 5.43 | $5.41 | 671344 |
| 2023-10-24 | 5.43 | $5.38 | 719700 |
| 2023-10-23 | 5.44 | $5.37 | 575100 |
| 2023-10-20 | 5.45 | $5.32 | 455414 |
| 2023-10-19 | 5.47 | $5.43 | 1.2M |
| 2023-10-18 | 5.47 | $5.44 | 652848 |
| 2023-10-17 | 5.47 | $5.48 | 963829 |
| 2023-10-16 | 5.46 | $5.49 | 623616 |
| 2023-10-13 | 5.44 | $5.40 | 987500 |
| 2023-10-12 | 5.44 | $5.40 | 1.5M |
| 2023-10-11 | 5.44 | $5.56 | 816542 |
| 2023-10-10 | 5.41 | $5.48 | 835300 |
| 2023-10-09 | 5.39 | $5.41 | 700232 |
| 2023-10-06 | 5.38 | $5.47 | 1.4M |
| 2023-10-05 | 5.35 | $5.43 | 746400 |
| 2023-10-04 | 5.33 | $5.45 | 891900 |
| 2023-10-03 | 5.30 | $5.37 | 1.0M |
| 2023-10-02 | 5.29 | $5.44 | 797302 |
| 2023-09-29 | 5.25 | $5.42 | 606008 |
| 2023-09-28 | 5.22 | $5.30 | 555026 |
| 2023-09-27 | 5.20 | $5.23 | 772643 |
| 2023-09-26 | 5.20 | $5.13 | 609000 |
| 2023-09-25 | 5.22 | $5.16 | 616206 |
| 2023-09-22 | 5.23 | $5.13 | 533111 |
| 2023-09-21 | 5.25 | $5.04 | 647730 |
| 2023-09-20 | 5.30 | $5.21 | 550336 |
| 2023-09-19 | 5.31 | $5.20 | 515330 |
| 2023-09-18 | 5.33 | $5.20 | 1.0M |
| 2023-09-15 | 5.35 | $5.25 | 495822 |
| 2023-09-14 | 5.37 | $5.26 | 742500 |
| 2023-09-13 | 5.39 | $5.26 | 462393 |
| 2023-09-12 | 5.40 | $5.38 | 385999 |
| 2023-09-11 | 5.40 | $5.39 | 436046 |
| 2023-09-08 | 5.39 | $5.38 | 366533 |
| 2023-09-07 | 5.38 | $5.27 | 352528 |
| 2023-09-06 | 5.40 | $5.29 | 404049 |
| 2023-09-05 | 5.41 | $5.30 | 640632 |
| 2023-09-01 | 5.42 | $5.40 | 447811 |
| 2023-08-31 | 5.41 | $5.33 | 561216 |
| 2023-08-30 | 5.41 | $5.38 | 545115 |
| 2023-08-29 | 5.40 | $5.39 | 576320 |
| 2023-08-28 | 5.39 | $5.33 | 801127 |
| 2023-08-25 | 5.39 | $5.45 | 286200 |
| 2023-08-24 | 5.36 | $5.35 | 705123 |
| 2023-08-23 | 5.34 | $5.39 | 706200 |
| 2023-08-22 | 5.32 | $5.32 | 691699 |
| 2023-08-21 | 5.30 | $5.34 | 329600 |
| 2023-08-18 | 5.28 | $5.35 | 522000 |
| 2023-08-17 | 5.25 | $5.30 | 455119 |
| 2023-08-16 | 5.23 | $5.25 | 599000 |
| 2023-08-15 | 5.21 | $5.24 | 521500 |
| 2023-08-14 | 5.19 | $5.24 | 480300 |
| 2023-08-11 | 5.17 | $5.18 | 494000 |
| 2023-08-10 | 5.16 | $5.14 | 468395 |
| 2023-08-09 | 5.15 | $5.09 | 814345 |
| 2023-08-08 | 5.15 | $5.08 | 768400 |
| 2023-08-07 | 5.15 | $5.15 | 479100 |
| 2023-08-04 | 5.13 | $5.15 | 513902 |
| 2023-08-03 | 5.11 | $5.14 | 549829 |
| 2023-08-02 | 5.10 | $5.13 | 934800 |
| 2023-08-01 | 5.08 | $5.11 | 733104 |
| 2023-07-31 | 5.05 | $5.04 | 619414 |
| 2023-07-28 | 5.05 | $5.04 | 487200 |
| 2023-07-27 | 5.03 | $5.01 | 568500 |
| 2023-07-26 | 5.03 | $4.98 | 772721 |
| 2023-07-25 | 5.02 | $4.98 | 465329 |
| 2023-07-24 | 5.02 | $4.96 | 595933 |
| 2023-07-21 | 5.02 | $4.92 | 596919 |
| 2023-07-20 | 5.02 | $4.94 | 339944 |
| 2023-07-19 | 5.03 | $5.04 | 542800 |
| 2023-07-18 | 5.01 | $4.97 | 549500 |
| 2023-07-17 | 5.00 | $4.97 | 955821 |
| 2023-07-14 | 4.99 | $5.08 | 998505 |
| 2023-07-13 | 4.95 | $5.02 | 564133 |
| 2023-07-12 | 4.92 | $5.00 | 713700 |
| 2023-07-11 | 4.89 | $4.95 | 787906 |
| 2023-07-10 | 4.86 | $4.91 | 554930 |
| 2023-07-07 | 4.84 | $4.89 | 754219 |
| 2023-07-06 | 4.81 | $4.83 | 657427 |
| 2023-07-05 | 4.80 | $4.93 | 693800 |
| 2023-07-03 | 4.76 | $4.91 | 851549 |
| 2023-06-30 | 4.71 | $4.75 | 659207 |
| 2023-06-29 | 4.70 | $4.73 | 1.3M |
| 2023-06-28 | 4.68 | $4.69 | 787909 |
| 2023-06-27 | 4.67 | $4.65 | 669513 |
| 2023-06-26 | 4.67 | $4.61 | 740200 |
| 2023-06-23 | 4.67 | $4.60 | 451807 |
| 2023-06-22 | 4.67 | $4.60 | 549000 |
| 2023-06-21 | 4.68 | $4.62 | 1.1M |
| 2023-06-20 | 4.68 | $4.68 | 1.0M |
| 2023-06-16 | 4.67 | $4.66 | 775600 |
| 2023-06-15 | 4.66 | $4.65 | 537211 |
| 2023-06-14 | 4.65 | $4.65 | 545523 |
| 2023-06-13 | 4.64 | $4.67 | 748500 |
| 2023-06-12 | 4.62 | $4.67 | 660900 |
| 2023-06-09 | 4.60 | $4.63 | 645500 |
| 2023-06-08 | 4.58 | $4.56 | 983827 |
| 2023-06-07 | 4.57 | $4.67 | 821900 |
| 2023-06-06 | 4.54 | $4.65 | 844200 |
| 2023-06-05 | 4.51 | $4.63 | 740212 |
| 2023-06-02 | 4.47 | $4.57 | 1.2M |
| 2023-06-01 | 4.45 | $4.56 | 909414 |
| 2023-05-31 | 4.42 | $4.49 | 1.2M |
| 2023-05-30 | 4.40 | $4.47 | 786900 |
| 2023-05-26 | 4.38 | $4.43 | 887100 |
| 2023-05-25 | 4.36 | $4.38 | 828300 |
| 2023-05-24 | 4.36 | $4.34 | 1.4M |
| 2023-05-23 | 4.36 | $4.37 | 1.3M |
| 2023-05-22 | 4.35 | $4.37 | 1.2M |
| 2023-05-19 | 4.35 | $4.40 | 1.1M |
| 2023-05-18 | 4.33 | $4.38 | 2.1M |
| 2023-05-17 | 4.32 | $4.48 | 3.1M |
| 2023-05-16 | 4.29 | $4.35 | 2.5M |
| 2023-05-15 | 4.28 | $4.28 | 1.6M |
| 2023-05-12 | 4.28 | $4.29 | 468327 |
| 2023-05-11 | 4.28 | $4.29 | 607735 |
| 2023-05-10 | 4.28 | $4.29 | 263333 |
| 2023-05-09 | 4.28 | $4.27 | 665142 |
| 2023-05-08 | 4.28 | $4.29 | 346000 |
| 2023-05-05 | 4.28 | $4.34 | 323900 |
| 2023-05-04 | 4.27 | $4.28 | 347400 |
| 2023-05-03 | 4.27 | $4.31 | 273207 |
| 2023-05-02 | 4.26 | $4.30 | 286603 |
| 2023-05-01 | 4.26 | $4.38 | 548600 |
| 2023-04-28 | 4.24 | $4.33 | 500604 |
| 2023-04-27 | 4.22 | $4.23 | 535900 |
| 2023-04-26 | 4.23 | $4.17 | 310800 |
| 2023-04-25 | 4.25 | $4.18 | 474800 |
| 2023-04-24 | 4.27 | $4.25 | 346836 |
| 2023-04-21 | 4.27 | $4.28 | 330305 |
| 2023-04-20 | 4.28 | $4.29 | 431903 |
| 2023-04-19 | 4.28 | $4.37 | 286200 |
| 2023-04-18 | 4.26 | $4.34 | 1.1M |
| 2023-04-17 | 4.25 | $4.39 | 253850 |
| 2023-04-14 | 4.23 | $4.32 | 760022 |
| 2023-04-13 | 4.22 | $4.27 | 244400 |
| 2023-04-12 | 4.22 | $4.26 | 495600 |
| 2023-04-11 | 4.22 | $4.23 | 237900 |
| 2023-04-10 | 4.23 | $4.21 | 452531 |
| 2023-04-06 | 4.25 | $4.31 | 310800 |
| 2023-04-05 | 4.24 | $4.30 | 246400 |
| 2023-04-04 | 4.24 | $4.35 | 446825 |
| 2023-04-03 | 4.23 | $4.43 | 193013 |
| 2023-03-31 | 4.20 | $4.44 | 348400 |
| 2023-03-30 | 4.17 | $4.29 | 471026 |
| 2023-03-29 | 4.16 | $4.14 | 508539 |
| 2023-03-28 | 4.18 | $4.12 | 308014 |
| 2023-03-27 | 4.21 | $4.18 | 523601 |
| 2023-03-24 | 4.24 | $4.18 | 357800 |
| 2023-03-23 | 4.27 | $4.25 | 569035 |
| 2023-03-22 | 4.29 | $4.28 | 326639 |
| 2023-03-21 | 4.30 | $4.31 | 447212 |
| 2023-03-20 | 4.32 | $4.28 | 395600 |
| 2023-03-17 | 4.34 | $4.41 | 612246 |
| 2023-03-16 | 4.35 | $4.31 | 565234 |
| 2023-03-15 | 4.37 | $4.25 | 500800 |
| 2023-03-14 | 4.41 | $4.34 | 583348 |
| 2023-03-13 | 4.44 | $4.32 | 653413 |
| 2023-03-10 | 4.48 | $4.42 | 515900 |
| 2023-03-09 | 4.51 | $4.47 | 488528 |
| 2023-03-08 | 4.53 | $4.49 | 305624 |
| 2023-03-07 | 4.55 | $4.51 | 577313 |
| 2023-03-06 | 4.57 | $4.64 | 384500 |
| 2023-03-03 | 4.57 | $4.60 | 738200 |
| 2023-03-02 | 4.57 | $4.52 | 457600 |
| 2023-03-01 | 4.59 | $4.53 | 689840 |
| 2023-02-28 | 4.62 | $4.58 | 550446 |
| 2023-02-27 | 4.64 | $4.63 | 605114 |
| 2023-02-24 | 4.65 | $4.67 | 425000 |
| 2023-02-23 | 4.65 | $4.49 | 595000 |
| 2023-02-22 | 4.70 | $4.51 | 1.2M |
| 2023-02-21 | 4.75 | $4.56 | 734747 |
| 2023-02-17 | 4.79 | $4.74 | 935541 |
| 2023-02-16 | 4.81 | $4.68 | 668000 |
| 2023-02-15 | 4.84 | $4.64 | 1.7M |
| 2023-02-14 | 4.89 | $4.83 | 2.6M |
| 2023-02-13 | 4.90 | $4.67 | 1.0M |
| 2023-02-10 | 4.95 | $4.84 | 192800 |
| 2023-02-09 | 4.97 | $4.82 | 238623 |
| 2023-02-08 | 4.99 | $4.93 | 147900 |
| 2023-02-07 | 5.00 | $4.98 | 231844 |
| 2023-02-06 | 5.00 | $4.83 | 463600 |
| 2023-02-03 | 5.02 | $4.90 | 403127 |
| 2023-02-02 | 5.04 | $5.14 | 544310 |
| 2023-02-01 | 5.01 | $5.02 | 321100 |
| 2023-01-31 | 5.00 | $4.97 | 412252 |
| 2023-01-30 | 5.00 | $4.94 | 222200 |
| 2023-01-27 | 5.00 | $5.00 | 317100 |
| 2023-01-26 | 4.99 | $5.00 | 136834 |
| 2023-01-25 | 4.98 | $5.00 | 195214 |
| 2023-01-24 | 4.97 | $5.02 | 384900 |
| 2023-01-23 | 4.95 | $4.98 | 252425 |
| 2023-01-20 | 4.93 | $5.06 | 2.2M |
| 2023-01-19 | 4.90 | $5.03 | 508800 |
| 2023-01-18 | 4.86 | $5.09 | 360106 |
| 2023-01-17 | 4.81 | $5.11 | 413144 |
| 2023-01-13 | 4.74 | $5.03 | 686900 |
| 2023-01-12 | 4.68 | $4.75 | 227321 |
| 2023-01-11 | 4.67 | $4.70 | 462132 |
| 2023-01-10 | 4.67 | $4.70 | 190849 |
| 2023-01-09 | 4.67 | $4.72 | 289200 |
| 2023-01-06 | 4.66 | $4.71 | 328408 |
| 2023-01-05 | 4.66 | $4.64 | 201237 |
| 2023-01-04 | 4.67 | $4.69 | 350000 |
| 2023-01-03 | 4.67 | $4.66 | 267800 |
| 2022-12-30 | 4.68 | $4.71 | 382000 |
| 2022-12-29 | 4.68 | $4.72 | 276021 |
| 2022-12-28 | 4.67 | $4.59 | 375614 |
| 2022-12-27 | 4.70 | $4.60 | 548200 |
| 2022-12-23 | 4.72 | $4.59 | 247800 |
| 2022-12-22 | 4.76 | $4.51 | 414902 |
| 2022-12-21 | 4.81 | $4.62 | 335935 |
| 2022-12-20 | 4.85 | $4.65 | 244638 |
| 2022-12-19 | 4.89 | $4.73 | 306100 |
| 2022-12-16 | 4.92 | $4.80 | 342900 |
| 2022-12-15 | 4.94 | $4.91 | 712840 |
| 2022-12-14 | 4.94 | $4.71 | 364800 |
| 2022-12-13 | 4.98 | $4.80 | 430439 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.85
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.12
Average
5.90
Maximum
7.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.85 | $4.91 | 1.5M |
| 2026-07-16 | 4.83 | $4.83 | 1.8M |
| 2026-07-15 | 4.84 | $4.81 | 863400 |
| 2026-07-14 | 4.85 | $4.76 | 931835 |
| 2026-07-13 | 4.88 | $4.83 | 660714 |
| 2026-07-10 | 4.89 | $4.88 | 595452 |
| 2026-07-09 | 4.89 | $4.85 | 810112 |
| 2026-07-08 | 4.91 | $4.86 | 614660 |
| 2026-07-07 | 4.92 | $4.90 | 810020 |
| 2026-07-06 | 4.92 | $4.94 | 965900 |
| 2026-07-02 | 4.91 | $4.95 | 694400 |
| 2026-07-01 | 4.89 | $5.00 | 1.1M |
| 2026-06-30 | 4.85 | $4.99 | 939904 |
| 2026-06-29 | 4.81 | $4.93 | 729500 |
| 2026-06-26 | 4.78 | $4.83 | 1.0M |
| 2026-06-25 | 4.77 | $4.74 | 655377 |
| 2026-06-24 | 4.79 | $4.74 | 1.1M |
| 2026-06-23 | 4.82 | $4.76 | 851428 |
| 2026-06-22 | 4.85 | $4.84 | 1.3M |
| 2026-06-18 | 4.86 | $4.93 | 1.1M |
| 2026-06-17 | 4.84 | $4.96 | 1.1M |
| 2026-06-16 | 4.82 | $4.93 | 1.1M |
| 2026-06-15 | 4.79 | $4.89 | 1.5M |
| 2026-06-12 | 4.78 | $4.81 | 1.1M |
| 2026-06-11 | 4.79 | $4.89 | 1.4M |
| 2026-06-10 | 4.78 | $4.82 | 1.4M |
| 2026-06-09 | 4.79 | $4.75 | 1.6M |
| 2026-06-08 | 4.83 | $4.72 | 1.5M |
| 2026-06-05 | 4.88 | $4.80 | 1.3M |
| 2026-06-04 | 4.93 | $4.91 | 1.1M |
| 2026-06-03 | 4.94 | $4.86 | 1.3M |
| 2026-06-02 | 4.98 | $4.92 | 1.6M |
| 2026-06-01 | 5.01 | $5.00 | 2.0M |
| 2026-05-29 | 5.03 | $5.05 | 1.5M |
| 2026-05-28 | 5.03 | $5.07 | 868200 |
| 2026-05-27 | 5.02 | $4.98 | 1.1M |
| 2026-05-26 | 5.04 | $5.04 | 1.0M |
| 2026-05-22 | 5.05 | $5.06 | 887600 |
| 2026-05-21 | 5.05 | $4.96 | 1.4M |
| 2026-05-20 | 5.09 | $5.02 | 777344 |
| 2026-05-19 | 5.12 | $5.05 | 934800 |
| 2026-05-18 | 5.14 | $5.10 | 550900 |
| 2026-05-15 | 5.15 | $5.07 | 644811 |
| 2026-05-14 | 5.17 | $5.14 | 873900 |
| 2026-05-13 | 5.18 | $5.13 | 833948 |
| 2026-05-12 | 5.19 | $5.10 | 1.0M |
| 2026-05-11 | 5.21 | $5.12 | 981715 |
| 2026-05-08 | 5.23 | $5.15 | 907200 |
| 2026-05-07 | 5.25 | $5.15 | 1.1M |
| 2026-05-06 | 5.26 | $5.23 | 743406 |
| 2026-05-05 | 5.25 | $5.30 | 910302 |
| 2026-05-04 | 5.22 | $5.19 | 959200 |
| 2026-05-01 | 5.21 | $5.28 | 1.0M |
| 2026-04-30 | 5.18 | $5.25 | 1.4M |
| 2026-04-29 | 5.14 | $5.18 | 1.5M |
| 2026-04-28 | 5.12 | $5.07 | 1.3M |
| 2026-04-27 | 5.13 | $5.06 | 1.3M |
| 2026-04-24 | 5.14 | $5.00 | 1.4M |
| 2026-04-23 | 5.18 | $4.99 | 979931 |
| 2026-04-22 | 5.22 | $5.16 | 848007 |
| 2026-04-21 | 5.22 | $5.16 | 931335 |
| 2026-04-20 | 5.22 | $5.25 | 700023 |
| 2026-04-17 | 5.18 | $5.24 | 825580 |
| 2026-04-16 | 5.15 | $5.19 | 994400 |
| 2026-04-15 | 5.12 | $5.19 | 1.2M |
| 2026-04-14 | 5.08 | $5.11 | 1.1M |
| 2026-04-13 | 5.06 | $5.05 | 1.1M |
| 2026-04-10 | 5.06 | $5.07 | 920800 |
| 2026-04-09 | 5.04 | $5.05 | 931948 |
| 2026-04-08 | 5.03 | $4.96 | 780927 |
| 2026-04-07 | 5.05 | $4.95 | 969248 |
| 2026-04-06 | 5.08 | $4.99 | 1.0M |
| 2026-04-02 | 5.10 | $5.07 | 1.2M |
| 2026-04-01 | 5.09 | $5.15 | 1.2M |
| 2026-03-31 | 5.07 | $5.10 | 2.0M |
| 2026-03-30 | 5.05 | $5.06 | 1.1M |
| 2026-03-27 | 5.04 | $5.06 | 2.0M |
| 2026-03-26 | 5.03 | $4.95 | 2.0M |
| 2026-03-25 | 5.05 | $5.28 | 2.1M |
| 2026-03-24 | 4.97 | $5.19 | 1.9M |
| 2026-03-23 | 4.91 | $5.22 | 2.0M |
| 2026-03-20 | 4.82 | $5.00 | 2.0M |
| 2026-03-19 | 4.79 | $5.05 | 1.6M |
| 2026-03-18 | 4.74 | $4.96 | 1.3M |
| 2026-03-17 | 4.72 | $4.99 | 1.4M |
| 2026-03-16 | 4.68 | $4.90 | 1.6M |
| 2026-03-13 | 4.66 | $4.79 | 2.0M |
| 2026-03-12 | 4.68 | $4.90 | 3.3M |
| 2026-03-11 | 4.68 | $4.85 | 3.2M |
| 2026-03-10 | 4.69 | $4.86 | 4.6M |
| 2026-03-09 | 4.72 | $4.55 | 6.4M |
| 2026-03-06 | 4.85 | $4.56 | 15.5M |
| 2026-03-05 | 5.01 | $5.10 | 1.9M |
| 2026-03-04 | 5.05 | $5.14 | 1.5M |
| 2026-03-03 | 5.08 | $5.12 | 2.4M |
| 2026-03-02 | 5.13 | $5.25 | 2.8M |
| 2026-02-27 | 5.16 | $4.98 | 4.1M |
| 2026-02-26 | 5.28 | $5.21 | 2.7M |
| 2026-02-25 | 5.36 | $5.27 | 1.7M |
| 2026-02-24 | 5.45 | $5.28 | 2.2M |
| 2026-02-23 | 5.55 | $5.21 | 7.6M |
| 2026-02-20 | 5.70 | $5.58 | 2.6M |
| 2026-02-19 | 5.77 | $5.86 | 1.2M |
| 2026-02-18 | 5.77 | $5.86 | 1.2M |
| 2026-02-17 | 5.78 | $5.83 | 1.5M |
| 2026-02-13 | 5.79 | $5.77 | 2.7M |
| 2026-02-12 | 5.83 | $5.89 | 946685 |
| 2026-02-11 | 5.84 | $5.94 | 751925 |
| 2026-02-10 | 5.84 | $5.89 | 1.1M |
| 2026-02-09 | 5.85 | $5.85 | 1.2M |
| 2026-02-06 | 5.89 | $5.91 | 1.3M |
| 2026-02-05 | 5.92 | $5.80 | 1.3M |
| 2026-02-04 | 5.99 | $5.90 | 1.5M |
| 2026-02-03 | 6.05 | $5.94 | 1.6M |
| 2026-02-02 | 6.10 | $5.97 | 3.2M |
| 2026-01-30 | 6.17 | $6.07 | 1.3M |
| 2026-01-29 | 6.21 | $6.12 | 1.2M |
| 2026-01-28 | 6.25 | $6.03 | 2.0M |
| 2026-01-27 | 6.33 | $6.10 | 1.5M |
| 2026-01-26 | 6.40 | $6.15 | 1.9M |
| 2026-01-23 | 6.48 | $6.31 | 1.1M |
| 2026-01-22 | 6.51 | $6.48 | 931306 |
| 2026-01-21 | 6.50 | $6.43 | 1.4M |
| 2026-01-20 | 6.50 | $6.43 | 954222 |
| 2026-01-16 | 6.50 | $6.50 | 617400 |
| 2026-01-15 | 6.48 | $6.48 | 560082 |
| 2026-01-14 | 6.46 | $6.44 | 495806 |
| 2026-01-13 | 6.44 | $6.43 | 847000 |
| 2026-01-12 | 6.42 | $6.38 | 724800 |
| 2026-01-09 | 6.41 | $6.42 | 933712 |
| 2026-01-08 | 6.39 | $6.45 | 1.1M |
| 2026-01-07 | 6.34 | $6.34 | 1.0M |
| 2026-01-06 | 6.33 | $6.42 | 1.3M |
| 2026-01-05 | 6.28 | $6.39 | 1.1M |
| 2026-01-02 | 6.24 | $6.35 | 1.7M |
| 2025-12-31 | 6.19 | $6.30 | 1.8M |
| 2025-12-30 | 6.15 | $6.24 | 1.6M |
| 2025-12-29 | 6.12 | $6.15 | 1.5M |
| 2025-12-26 | 6.12 | $6.14 | 1.3M |
| 2025-12-24 | 6.11 | $6.06 | 1.2M |
| 2025-12-23 | 6.14 | $6.06 | 1.5M |
| 2025-12-22 | 6.16 | $6.18 | 1.1M |
| 2025-12-19 | 6.16 | $6.13 | 1.3M |
| 2025-12-18 | 6.17 | $6.09 | 1.5M |
| 2025-12-17 | 6.20 | $6.16 | 1.1M |
| 2025-12-16 | 6.22 | $6.17 | 1.3M |
| 2025-12-15 | 6.23 | $6.20 | 813400 |
| 2025-12-12 | 6.23 | $6.22 | 1.4M |
| 2025-12-11 | 6.24 | $6.29 | 726100 |
| 2025-12-10 | 6.22 | $6.29 | 1.0M |
| 2025-12-09 | 6.19 | $6.32 | 1.0M |
| 2025-12-08 | 6.16 | $6.32 | 1.4M |
| 2025-12-05 | 6.11 | $6.30 | 2.3M |
| 2025-12-04 | 6.07 | $6.06 | 961238 |
| 2025-12-03 | 6.09 | $6.02 | 1.5M |
| 2025-12-02 | 6.13 | $6.10 | 1.4M |
| 2025-12-01 | 6.16 | $6.03 | 3.1M |
| 2025-11-28 | 6.21 | $6.21 | 2.0M |
| 2025-11-26 | 6.23 | $6.34 | 1.5M |
| 2025-11-25 | 6.20 | $6.30 | 1.4M |
| 2025-11-24 | 6.19 | $6.26 | 2.2M |
| 2025-11-21 | 6.18 | $6.10 | 2.5M |
| 2025-11-20 | 6.23 | $6.06 | 2.6M |
| 2025-11-19 | 6.30 | $6.28 | 1.1M |
| 2025-11-18 | 6.33 | $6.31 | 1.5M |
| 2025-11-17 | 6.34 | $6.32 | 1.7M |
| 2025-11-14 | 6.36 | $6.27 | 2.7M |
| 2025-11-13 | 6.40 | $6.46 | 1.4M |
| 2025-11-12 | 6.39 | $6.55 | 1.7M |
| 2025-11-11 | 6.36 | $6.37 | 1.4M |
| 2025-11-10 | 6.37 | $6.47 | 1.7M |
| 2025-11-07 | 6.35 | $6.47 | 1.5M |
| 2025-11-06 | 6.34 | $6.34 | 1.0M |
| 2025-11-05 | 6.36 | $6.38 | 1.0M |
| 2025-11-04 | 6.38 | $6.32 | 1.9M |
| 2025-11-03 | 6.42 | $6.38 | 1.7M |
| 2025-10-31 | 6.46 | $6.58 | 853630 |
| 2025-10-30 | 6.44 | $6.46 | 1.7M |
| 2025-10-29 | 6.46 | $6.44 | 1.6M |
| 2025-10-28 | 6.49 | $6.49 | 1.7M |
| 2025-10-27 | 6.52 | $6.59 | 1.4M |
| 2025-10-24 | 6.52 | $6.60 | 1.2M |
| 2025-10-23 | 6.53 | $6.65 | 770509 |
| 2025-10-22 | 6.52 | $6.62 | 1.4M |
| 2025-10-21 | 6.52 | $6.77 | 1.5M |
| 2025-10-20 | 6.47 | $6.60 | 1.4M |
| 2025-10-17 | 6.47 | $6.41 | 2.4M |
| 2025-10-16 | 6.54 | $6.51 | 1.9M |
| 2025-10-15 | 6.59 | $6.51 | 1.5M |
| 2025-10-14 | 6.66 | $6.49 | 3.4M |
| 2025-10-13 | 6.76 | $6.51 | 5.8M |
| 2025-10-10 | 6.86 | $6.88 | 1.7M |
| 2025-10-09 | 6.88 | $7.11 | 1.5M |
| 2025-10-08 | 6.83 | $7.07 | 1.4M |
| 2025-10-07 | 6.79 | $6.96 | 1.2M |
| 2025-10-06 | 6.77 | $6.92 | 1.7M |
| 2025-10-03 | 6.77 | $6.98 | 2.7M |
| 2025-10-02 | 6.74 | $6.68 | 2.6M |
| 2025-10-01 | 6.81 | $6.85 | 1.9M |
| 2025-09-30 | 6.85 | $6.91 | 1.4M |
| 2025-09-29 | 6.88 | $6.80 | 2.2M |
| 2025-09-26 | 6.95 | $6.59 | 4.4M |
| 2025-09-25 | 7.11 | $6.78 | 3.9M |
| 2025-09-24 | 7.25 | $7.00 | 2.5M |
| 2025-09-23 | 7.34 | $7.18 | 1.8M |
| 2025-09-22 | 7.40 | $7.39 | 1.4M |
| 2025-09-19 | 7.41 | $7.39 | 730445 |
| 2025-09-18 | 7.42 | $7.40 | 901776 |
| 2025-09-17 | 7.42 | $7.40 | 619042 |
| 2025-09-16 | 7.43 | $7.43 | 600253 |
| 2025-09-15 | 7.44 | $7.46 | 762434 |
| 2025-09-12 | 7.43 | $7.46 | 879100 |
| 2025-09-11 | 7.42 | $7.43 | 991017 |
| 2025-09-10 | 7.42 | $7.43 | 1.2M |
| 2025-09-09 | 7.41 | $7.40 | 850813 |
| 2025-09-08 | 7.42 | $7.40 | 962400 |
| 2025-09-05 | 7.43 | $7.40 | 620141 |
| 2025-09-04 | 7.43 | $7.40 | 498617 |
| 2025-09-03 | 7.45 | $7.42 | 879664 |
| 2025-09-02 | 7.45 | $7.46 | 809814 |
| 2025-08-29 | 7.45 | $7.50 | 1.1M |
| 2025-08-28 | 7.43 | $7.52 | 829248 |
| 2025-08-27 | 7.40 | $7.40 | 529600 |
| 2025-08-26 | 7.40 | $7.34 | 752023 |
| 2025-08-25 | 7.42 | $7.36 | 904026 |
| 2025-08-22 | 7.44 | $7.46 | 567800 |
| 2025-08-21 | 7.43 | $7.46 | 853727 |
| 2025-08-20 | 7.42 | $7.47 | 1.2M |
| 2025-08-19 | 7.40 | $7.40 | 1.2M |
| 2025-08-18 | 7.40 | $7.37 | 901900 |
| 2025-08-15 | 7.41 | $7.36 | 691218 |
| 2025-08-14 | 7.42 | $7.36 | 582030 |
| 2025-08-13 | 7.44 | $7.41 | 667690 |
| 2025-08-12 | 7.45 | $7.40 | 778690 |
| 2025-08-11 | 7.46 | $7.38 | 756098 |
| 2025-08-08 | 7.47 | $7.41 | 669138 |
| 2025-08-07 | 7.48 | $7.37 | 933910 |
| 2025-08-06 | 7.50 | $7.45 | 738947 |
| 2025-08-05 | 7.50 | $7.51 | 599600 |
| 2025-08-04 | 7.48 | $7.58 | 1.1M |
| 2025-08-01 | 7.44 | $7.45 | 680034 |
| 2025-07-31 | 7.42 | $7.45 | 712648 |
| 2025-07-30 | 7.40 | $7.38 | 917824 |
| 2025-07-29 | 7.39 | $7.35 | 587768 |
| 2025-07-28 | 7.40 | $7.41 | 710812 |
| 2025-07-25 | 7.38 | $7.42 | 707329 |
| 2025-07-24 | 7.36 | $7.44 | 742922 |
| 2025-07-23 | 7.32 | $7.49 | 1.8M |
| 2025-07-22 | 7.26 | $7.39 | 2.5M |
| 2025-07-21 | 7.21 | $7.25 | 2.0M |
| 2025-07-18 | 7.20 | $7.18 | 1.0M |
| 2025-07-17 | 7.21 | $7.21 | 811337 |
| 2025-07-16 | 7.21 | $7.21 | 641318 |
| 2025-07-15 | 7.22 | $7.21 | 947825 |
| 2025-07-14 | 7.22 | $7.20 | 680100 |
| 2025-07-11 | 7.23 | $7.22 | 709300 |
| 2025-07-10 | 7.23 | $7.23 | 813017 |
| 2025-07-09 | 7.23 | $7.23 | 794500 |
| 2025-07-08 | 7.23 | $7.21 | 930942 |
| 2025-07-07 | 7.24 | $7.27 | 1.5M |
| 2025-07-03 | 7.23 | $7.24 | 264700 |
| 2025-07-02 | 7.23 | $7.22 | 794400 |
| 2025-07-01 | 7.23 | $7.30 | 649080 |
| 2025-06-30 | 7.20 | $7.26 | 820700 |
| 2025-06-27 | 7.18 | $7.24 | 615209 |
| 2025-06-26 | 7.17 | $7.11 | 454608 |
| 2025-06-25 | 7.19 | $7.10 | 759923 |
| 2025-06-24 | 7.22 | $7.13 | 823535 |
| 2025-06-23 | 7.24 | $7.19 | 559806 |
| 2025-06-20 | 7.26 | $7.23 | 737900 |
| 2025-06-18 | 7.26 | $7.22 | 866928 |
| 2025-06-17 | 7.26 | $7.20 | 667000 |
| 2025-06-16 | 7.27 | $7.22 | 616636 |
| 2025-06-13 | 7.27 | $7.23 | 515100 |
| 2025-06-12 | 7.28 | $7.25 | 680571 |
| 2025-06-11 | 7.27 | $7.27 | 644604 |
| 2025-06-10 | 7.25 | $7.29 | 890400 |
| 2025-06-09 | 7.23 | $7.21 | 800037 |
| 2025-06-06 | 7.22 | $7.23 | 892908 |
| 2025-06-05 | 7.20 | $7.15 | 800705 |
| 2025-06-04 | 7.21 | $7.18 | 535500 |
| 2025-06-03 | 7.20 | $7.18 | 500530 |
| 2025-06-02 | 7.19 | $7.18 | 767729 |
| 2025-05-30 | 7.18 | $7.22 | 905347 |
| 2025-05-29 | 7.15 | $7.17 | 1.1M |
| 2025-05-28 | 7.13 | $7.06 | 651559 |
| 2025-05-27 | 7.13 | $7.02 | 596840 |
| 2025-05-23 | 7.15 | $7.04 | 488347 |
| 2025-05-22 | 7.17 | $7.00 | 807701 |
| 2025-05-21 | 7.20 | $7.09 | 852013 |
| 2025-05-20 | 7.21 | $7.15 | 604300 |
| 2025-05-19 | 7.20 | $7.15 | 563900 |
| 2025-05-16 | 7.18 | $7.16 | 766678 |
| 2025-05-15 | 7.15 | $6.99 | 1.4M |
| 2025-05-14 | 7.17 | $7.01 | 1.7M |
| 2025-05-13 | 7.19 | $7.20 | 801313 |
| 2025-05-12 | 7.14 | $7.15 | 916500 |
| 2025-05-09 | 7.10 | $7.09 | 844630 |
| 2025-05-08 | 7.07 | $7.08 | 862600 |
| 2025-05-07 | 7.02 | $7.10 | 2.0M |
| 2025-05-06 | 6.97 | $6.93 | 615530 |
| 2025-05-05 | 6.95 | $7.00 | 820261 |
| 2025-05-02 | 6.90 | $7.05 | 570301 |
| 2025-05-01 | 6.83 | $7.00 | 694306 |
| 2025-04-30 | 6.75 | $6.96 | 845910 |
| 2025-04-29 | 6.67 | $6.88 | 1.1M |
| 2025-04-28 | 6.60 | $6.79 | 507700 |
| 2025-04-25 | 6.54 | $6.70 | 469006 |
| 2025-04-24 | 6.50 | $6.66 | 613511 |
| 2025-04-23 | 6.46 | $6.58 | 892632 |
| 2025-04-22 | 6.44 | $6.61 | 481743 |
| 2025-04-21 | 6.41 | $6.58 | 719900 |
| 2025-04-17 | 6.39 | $6.63 | 682300 |
| 2025-04-16 | 6.34 | $6.55 | 631246 |
| 2025-04-15 | 6.32 | $6.53 | 870031 |
| 2025-04-14 | 6.30 | $6.57 | 1.2M |
| 2025-04-11 | 6.26 | $6.25 | 1.4M |
| 2025-04-10 | 6.32 | $6.33 | 1.2M |
| 2025-04-09 | 6.38 | $6.59 | 2.0M |
| 2025-04-08 | 6.36 | $6.11 | 2.0M |
| 2025-04-07 | 6.51 | $5.83 | 5.0M |
| 2025-04-04 | 6.77 | $6.08 | 6.0M |
| 2025-04-03 | 7.01 | $6.83 | 1.9M |
| 2025-04-02 | 7.07 | $7.04 | 710033 |
| 2025-04-01 | 7.07 | $7.10 | 648600 |
| 2025-03-31 | 7.06 | $7.05 | 1.3M |
| 2025-03-28 | 7.06 | $7.07 | 832000 |
| 2025-03-27 | 7.05 | $7.03 | 451700 |
| 2025-03-26 | 7.05 | $6.98 | 518707 |
| 2025-03-25 | 7.07 | $7.04 | 762300 |
| 2025-03-24 | 7.08 | $7.08 | 883700 |
| 2025-03-21 | 7.06 | $7.15 | 653200 |
| 2025-03-20 | 7.03 | $7.15 | 791848 |
| 2025-03-19 | 6.99 | $7.07 | 613600 |
| 2025-03-18 | 6.96 | $6.95 | 737607 |
| 2025-03-17 | 6.96 | $7.02 | 770300 |
| 2025-03-14 | 6.95 | $6.98 | 637448 |
| 2025-03-13 | 6.94 | $6.90 | 659500 |
| 2025-03-12 | 6.95 | $6.96 | 827734 |
| 2025-03-11 | 6.95 | $6.84 | 1.1M |
| 2025-03-10 | 6.99 | $6.90 | 1.2M |
| 2025-03-07 | 7.02 | $6.99 | 855521 |
| 2025-03-06 | 7.02 | $6.99 | 691700 |
| 2025-03-05 | 7.03 | $7.09 | 640800 |
| 2025-03-04 | 7.00 | $7.04 | 1.2M |
| 2025-03-03 | 6.99 | $7.08 | 1.1M |
| 2025-02-28 | 6.95 | $6.98 | 849493 |
| 2025-02-27 | 6.94 | $6.94 | 753442 |
| 2025-02-26 | 6.94 | $6.92 | 499722 |
| 2025-02-25 | 6.95 | $6.96 | 630018 |
| 2025-02-24 | 6.95 | $6.93 | 604105 |
| 2025-02-21 | 6.95 | $6.96 | 641610 |
| 2025-02-20 | 6.95 | $6.96 | 917901 |
| 2025-02-19 | 6.94 | $6.95 | 1.1M |
| 2025-02-18 | 6.93 | $6.94 | 1.1M |
| 2025-02-14 | 6.93 | $6.93 | 718713 |
| 2025-02-13 | 6.93 | $6.95 | 645007 |
| 2025-02-12 | 6.93 | $6.94 | 726100 |
| 2025-02-11 | 6.92 | $6.92 | 981700 |
| 2025-02-10 | 6.92 | $6.98 | 968342 |
| 2025-02-07 | 6.90 | $6.91 | 727017 |
| 2025-02-06 | 6.90 | $6.89 | 569950 |
| 2025-02-05 | 6.90 | $6.90 | 588035 |
| 2025-02-04 | 6.90 | $6.91 | 536600 |
| 2025-02-03 | 6.90 | $6.86 | 1.0M |
| 2025-01-31 | 6.91 | $6.79 | 1.1M |
| 2025-01-30 | 6.95 | $6.87 | 883300 |
| 2025-01-29 | 6.97 | $6.82 | 620800 |
| 2025-01-28 | 7.01 | $6.88 | 791259 |
| 2025-01-27 | 7.04 | $6.95 | 712353 |
| 2025-01-24 | 7.05 | $6.96 | 819200 |
| 2025-01-23 | 7.06 | $7.06 | 942900 |
| 2025-01-22 | 7.04 | $7.10 | 856846 |
| 2025-01-21 | 6.99 | $7.02 | 1.0M |
| 2025-01-17 | 6.96 | $6.98 | 662749 |
| 2025-01-16 | 6.94 | $6.99 | 669100 |
| 2025-01-15 | 6.91 | $6.95 | 1.3M |
| 2025-01-14 | 6.88 | $6.91 | 810200 |
| 2025-01-13 | 6.85 | $6.96 | 981219 |
| 2025-01-10 | 6.81 | $6.82 | 1.1M |
| 2025-01-08 | 6.79 | $6.78 | 963183 |
| 2025-01-07 | 6.79 | $6.87 | 2.0M |
| 2025-01-06 | 6.76 | $6.73 | 577395 |
| 2025-01-03 | 6.76 | $6.75 | 718546 |
| 2025-01-02 | 6.76 | $6.75 | 867508 |
| 2024-12-31 | 6.75 | $6.82 | 687900 |
| 2024-12-30 | 6.72 | $6.71 | 961622 |
| 2024-12-27 | 6.72 | $6.67 | 473421 |
| 2024-12-26 | 6.73 | $6.66 | 634300 |
| 2024-12-24 | 6.75 | $6.76 | 388537 |
| 2024-12-23 | 6.74 | $6.80 | 566546 |
| 2024-12-20 | 6.71 | $6.82 | 710700 |
| 2024-12-19 | 6.67 | $6.68 | 944482 |
| 2024-12-18 | 6.67 | $6.62 | 743800 |
| 2024-12-17 | 6.68 | $6.64 | 681111 |
| 2024-12-16 | 6.69 | $6.69 | 922632 |
| 2024-12-13 | 6.68 | $6.69 | 729604 |
| 2024-12-12 | 6.68 | $6.69 | 729455 |
| 2024-12-11 | 6.67 | $6.68 | 1.2M |
| 2024-12-10 | 6.66 | $6.60 | 922700 |
| 2024-12-09 | 6.67 | $6.71 | 1.2M |
| 2024-12-06 | 6.66 | $6.74 | 1.4M |
| 2024-12-05 | 6.63 | $6.54 | 706607 |
| 2024-12-04 | 6.65 | $6.59 | 684822 |
| 2024-12-03 | 6.67 | $6.61 | 1.4M |
| 2024-12-02 | 6.68 | $6.76 | 653204 |
| 2024-11-29 | 6.65 | $6.80 | 471800 |
| 2024-11-27 | 6.60 | $6.77 | 851681 |
| 2024-11-26 | 6.54 | $6.64 | 622522 |
| 2024-11-25 | 6.52 | $6.54 | 549400 |
| 2024-11-22 | 6.52 | $6.50 | 695200 |
| 2024-11-21 | 6.53 | $6.51 | 551824 |
| 2024-11-20 | 6.54 | $6.56 | 692900 |
| 2024-11-19 | 6.55 | $6.59 | 564500 |
| 2024-11-18 | 6.54 | $6.63 | 709845 |
| 2024-11-15 | 6.52 | $6.55 | 578101 |
| 2024-11-14 | 6.52 | $6.50 | 512670 |
| 2024-11-13 | 6.54 | $6.51 | 782680 |
| 2024-11-12 | 6.56 | $6.53 | 532344 |
| 2024-11-11 | 6.57 | $6.52 | 853038 |
| 2024-11-08 | 6.59 | $6.51 | 1.1M |
| 2024-11-07 | 6.63 | $6.61 | 622600 |
| 2024-11-06 | 6.63 | $6.59 | 635534 |
| 2024-11-05 | 6.65 | $6.59 | 706714 |
| 2024-11-04 | 6.66 | $6.62 | 495300 |
| 2024-11-01 | 6.67 | $6.67 | 561200 |
| 2024-10-31 | 6.67 | $6.66 | 730500 |
| 2024-10-30 | 6.67 | $6.67 | 629100 |
| 2024-10-29 | 6.66 | $6.60 | 713906 |
| 2024-10-28 | 6.67 | $6.61 | 511700 |
| 2024-10-25 | 6.68 | $6.62 | 487525 |
| 2024-10-24 | 6.69 | $6.62 | 542800 |
| 2024-10-23 | 6.70 | $6.63 | 663501 |
| 2024-10-22 | 6.71 | $6.63 | 557100 |
| 2024-10-21 | 6.72 | $6.62 | 535131 |
| 2024-10-18 | 6.74 | $6.66 | 647000 |
| 2024-10-17 | 6.74 | $6.68 | 864300 |
| 2024-10-16 | 6.73 | $6.69 | 503152 |
| 2024-10-15 | 6.72 | $6.65 | 536800 |
| 2024-10-14 | 6.72 | $6.70 | 569107 |
| 2024-10-11 | 6.69 | $6.66 | 530500 |
| 2024-10-10 | 6.67 | $6.68 | 576500 |
| 2024-10-09 | 6.64 | $6.72 | 545200 |
| 2024-10-08 | 6.59 | $6.64 | 912131 |
| 2024-10-07 | 6.55 | $6.70 | 1.2M |
| 2024-10-04 | 6.49 | $6.62 | 3.5M |
| 2024-10-03 | 6.43 | $6.46 | 374005 |
| 2024-10-02 | 6.40 | $6.44 | 327132 |
| 2024-10-01 | 6.38 | $6.35 | 494002 |
| 2024-09-30 | 6.39 | $6.35 | 967153 |
| 2024-09-27 | 6.39 | $6.40 | 541806 |
| 2024-09-26 | 6.37 | $6.39 | 502730 |
| 2024-09-25 | 6.36 | $6.33 | 433600 |
| 2024-09-24 | 6.36 | $6.33 | 489439 |
| 2024-09-23 | 6.36 | $6.36 | 425728 |
| 2024-09-20 | 6.35 | $6.33 | 266475 |
| 2024-09-19 | 6.35 | $6.37 | 368100 |
| 2024-09-18 | 6.33 | $6.31 | 561047 |
| 2024-09-17 | 6.33 | $6.31 | 441528 |
| 2024-09-16 | 6.32 | $6.37 | 500700 |
| 2024-09-13 | 6.30 | $6.33 | 340001 |
| 2024-09-12 | 6.28 | $6.40 | 582900 |
| 2024-09-11 | 6.24 | $6.33 | 533600 |
| 2024-09-10 | 6.21 | $6.30 | 869100 |
| 2024-09-09 | 6.18 | $6.13 | 972400 |
| 2024-09-06 | 6.21 | $6.10 | 1.1M |
| 2024-09-05 | 6.24 | $6.23 | 727900 |
| 2024-09-04 | 6.24 | $6.25 | 559100 |
| 2024-09-03 | 6.24 | $6.26 | 800511 |
| 2024-08-30 | 6.23 | $6.29 | 528019 |
| 2024-08-29 | 6.21 | $6.30 | 854621 |
| 2024-08-28 | 6.19 | $6.12 | 448200 |
| 2024-08-27 | 6.21 | $6.11 | 624984 |
| 2024-08-26 | 6.25 | $6.14 | 1.1M |
| 2024-08-23 | 6.28 | $6.26 | 744830 |
| 2024-08-22 | 6.29 | $6.36 | 716800 |
| 2024-08-21 | 6.26 | $6.39 | 558100 |
| 2024-08-20 | 6.21 | $6.35 | 513600 |
| 2024-08-19 | 6.17 | $6.28 | 555290 |
| 2024-08-16 | 6.14 | $6.23 | 457504 |
| 2024-08-15 | 6.13 | $6.25 | 388930 |
| 2024-08-14 | 6.10 | $6.18 | 1.0M |
| 2024-08-13 | 6.10 | $6.23 | 714078 |
| 2024-08-12 | 6.07 | $6.14 | 962524 |
| 2024-08-09 | 6.07 | $6.13 | 581200 |
| 2024-08-08 | 6.08 | $6.06 | 650300 |
| 2024-08-07 | 6.11 | $6.01 | 863511 |
| 2024-08-06 | 6.17 | $6.06 | 798500 |
| 2024-08-05 | 6.23 | $5.97 | 2.2M |
| 2024-08-02 | 6.32 | $6.24 | 1.3M |
| 2024-08-01 | 6.35 | $6.39 | 648100 |
| 2024-07-31 | 6.35 | $6.50 | 650146 |
| 2024-07-30 | 6.30 | $6.50 | 837300 |
| 2024-07-29 | 6.25 | $6.40 | 777914 |
| 2024-07-26 | 6.22 | $6.29 | 623300 |
| 2024-07-25 | 6.21 | $6.20 | 448012 |
| 2024-07-24 | 6.24 | $6.17 | 1.1M |
| 2024-07-23 | 6.28 | $6.23 | 615200 |
| 2024-07-22 | 6.31 | $6.20 | 685000 |
| 2024-07-19 | 6.36 | $6.17 | 3.3M |
| 2024-07-18 | 6.43 | $6.30 | 800668 |
| 2024-07-17 | 6.48 | $6.41 | 790400 |
| 2024-07-16 | 6.50 | $6.38 | 1.1M |
| 2024-07-15 | 6.53 | $6.50 | 1.9M |
| 2024-07-12 | 6.53 | $6.56 | 718000 |
| 2024-07-11 | 6.51 | $6.61 | 674847 |
| 2024-07-10 | 6.47 | $6.53 | 465300 |
| 2024-07-09 | 6.45 | $6.48 | 645234 |
| 2024-07-08 | 6.44 | $6.47 | 620625 |
| 2024-07-05 | 6.43 | $6.46 | 588900 |
| 2024-07-03 | 6.41 | $6.40 | 260200 |
| 2024-07-02 | 6.42 | $6.38 | 524900 |
| 2024-07-01 | 6.42 | $6.47 | 413800 |
| 2024-06-28 | 6.41 | $6.37 | 518362 |
| 2024-06-27 | 6.42 | $6.36 | 568100 |
| 2024-06-26 | 6.43 | $6.37 | 540800 |
| 2024-06-25 | 6.45 | $6.47 | 938127 |
| 2024-06-24 | 6.43 | $6.38 | 481238 |
| 2024-06-21 | 6.44 | $6.40 | 332200 |
| 2024-06-20 | 6.44 | $6.41 | 522915 |
| 2024-06-18 | 6.44 | $6.41 | 412869 |
| 2024-06-17 | 6.44 | $6.40 | 455200 |
| 2024-06-14 | 6.44 | $6.43 | 582600 |
| 2024-06-13 | 6.43 | $6.49 | 422708 |
| 2024-06-12 | 6.40 | $6.41 | 450600 |
| 2024-06-11 | 6.38 | $6.37 | 335400 |
| 2024-06-10 | 6.37 | $6.41 | 745618 |
| 2024-06-07 | 6.35 | $6.33 | 432100 |
| 2024-06-06 | 6.34 | $6.32 | 390600 |
| 2024-06-05 | 6.34 | $6.30 | 347826 |
| 2024-06-04 | 6.34 | $6.27 | 529702 |
| 2024-06-03 | 6.35 | $6.36 | 695348 |
| 2024-05-31 | 6.33 | $6.32 | 392251 |
| 2024-05-30 | 6.31 | $6.30 | 639600 |
| 2024-05-29 | 6.30 | $6.23 | 456698 |
| 2024-05-28 | 6.31 | $6.30 | 409517 |
| 2024-05-24 | 6.30 | $6.23 | 590700 |
| 2024-05-23 | 6.31 | $6.21 | 742001 |
| 2024-05-22 | 6.32 | $6.35 | 555500 |
| 2024-05-21 | 6.29 | $6.35 | 1.0M |
| 2024-05-20 | 6.24 | $6.31 | 568500 |
| 2024-05-17 | 6.20 | $6.17 | 604260 |
| 2024-05-16 | 6.20 | $6.15 | 406600 |
| 2024-05-15 | 6.20 | $6.12 | 391500 |
| 2024-05-14 | 6.21 | $6.14 | 427900 |
| 2024-05-13 | 6.21 | $6.16 | 565512 |
| 2024-05-10 | 6.20 | $6.16 | 249100 |
| 2024-05-09 | 6.19 | $6.18 | 396407 |
| 2024-05-08 | 6.17 | $6.20 | 678226 |
| 2024-05-07 | 6.14 | $6.22 | 465118 |
| 2024-05-06 | 6.09 | $6.17 | 639702 |
| 2024-05-03 | 6.05 | $6.20 | 615941 |
| 2024-05-02 | 5.98 | $6.12 | 645000 |
| 2024-05-01 | 5.93 | $6.07 | 772643 |
| 2024-04-30 | 5.88 | $5.91 | 817518 |
| 2024-04-29 | 5.87 | $5.85 | 602742 |
| 2024-04-26 | 5.88 | $5.89 | 498408 |
| 2024-04-25 | 5.87 | $5.83 | 541900 |
| 2024-04-24 | 5.88 | $5.85 | 455354 |
| 2024-04-23 | 5.89 | $5.87 | 492600 |
| 2024-04-22 | 5.90 | $5.90 | 334338 |
| 2024-04-19 | 5.89 | $5.96 | 418700 |
| 2024-04-18 | 5.87 | $5.91 | 471300 |
| 2024-04-17 | 5.86 | $5.88 | 504600 |
| 2024-04-16 | 5.85 | $5.79 | 388528 |
| 2024-04-15 | 5.87 | $5.78 | 494000 |
| 2024-04-12 | 5.90 | $5.83 | 552234 |
| 2024-04-11 | 5.92 | $5.88 | 388825 |
| 2024-04-10 | 5.92 | $5.91 | 830637 |
| 2024-04-09 | 5.92 | $5.93 | 833500 |
| 2024-04-08 | 5.90 | $5.92 | 725200 |
| 2024-04-05 | 5.89 | $5.90 | 554702 |
| 2024-04-04 | 5.88 | $5.84 | 833223 |
| 2024-04-03 | 5.89 | $5.87 | 676809 |
| 2024-04-02 | 5.89 | $5.86 | 620327 |
| 2024-04-01 | 5.89 | $5.86 | 831428 |
| 2024-03-28 | 5.89 | $5.93 | 1.1M |
| 2024-03-27 | 5.86 | $5.83 | 816500 |
| 2024-03-26 | 5.87 | $5.82 | 765100 |
| 2024-03-25 | 5.87 | $5.81 | 647503 |
| 2024-03-22 | 5.88 | $5.86 | 637400 |
| 2024-03-21 | 5.88 | $5.85 | 891600 |
| 2024-03-20 | 5.88 | $5.89 | 768569 |
| 2024-03-19 | 5.86 | $5.99 | 1.2M |
| 2024-03-18 | 5.81 | $5.88 | 536000 |
| 2024-03-15 | 5.78 | $5.88 | 485958 |
| 2024-03-14 | 5.74 | $5.80 | 730100 |
| 2024-03-13 | 5.72 | $5.81 | 702229 |
| 2024-03-12 | 5.69 | $5.80 | 875900 |
| 2024-03-11 | 5.66 | $5.66 | 546200 |
| 2024-03-08 | 5.67 | $5.68 | 484200 |
| 2024-03-07 | 5.68 | $5.68 | 625600 |
| 2024-03-06 | 5.69 | $5.71 | 456500 |
| 2024-03-05 | 5.69 | $5.69 | 802941 |
| 2024-03-04 | 5.69 | $5.71 | 851200 |
| 2024-03-01 | 5.69 | $5.68 | 1.7M |
| 2024-02-29 | 5.71 | $5.75 | 952658 |
| 2024-02-28 | 5.70 | $5.62 | 610810 |
| 2024-02-27 | 5.73 | $5.69 | 814800 |
| 2024-02-26 | 5.75 | $5.68 | 584614 |
| 2024-02-23 | 5.77 | $5.70 | 567770 |
| 2024-02-22 | 5.80 | $5.68 | 983900 |
| 2024-02-21 | 5.83 | $5.74 | 538300 |
| 2024-02-20 | 5.86 | $5.85 | 494900 |
| 2024-02-16 | 5.85 | $5.88 | 383020 |
| 2024-02-15 | 5.84 | $5.88 | 585737 |
| 2024-02-14 | 5.81 | $5.88 | 531903 |
| 2024-02-13 | 5.79 | $5.78 | 532400 |
| 2024-02-12 | 5.79 | $5.75 | 604200 |
| 2024-02-09 | 5.79 | $5.76 | 474101 |
| 2024-02-08 | 5.80 | $5.79 | 692100 |
| 2024-02-07 | 5.80 | $5.80 | 732947 |
| 2024-02-06 | 5.79 | $5.78 | 469926 |
| 2024-02-05 | 5.79 | $5.81 | 565300 |
| 2024-02-02 | 5.77 | $5.80 | 826386 |
| 2024-02-01 | 5.76 | $5.74 | 887421 |
| 2024-01-31 | 5.76 | $5.73 | 612700 |
| 2024-01-30 | 5.77 | $5.75 | 432049 |
| 2024-01-29 | 5.77 | $5.76 | 719312 |
| 2024-01-26 | 5.76 | $5.79 | 410800 |
| 2024-01-25 | 5.75 | $5.79 | 555420 |
| 2024-01-24 | 5.73 | $5.79 | 1.1M |
| 2024-01-23 | 5.70 | $5.77 | 774900 |
| 2024-01-22 | 5.68 | $5.80 | 782700 |
| 2024-01-19 | 5.65 | $5.74 | 704678 |
| 2024-01-18 | 5.62 | $5.68 | 619400 |
| 2024-01-17 | 5.61 | $5.68 | 600200 |
| 2024-01-16 | 5.60 | $5.70 | 1.1M |
| 2024-01-12 | 5.58 | $5.64 | 716600 |
| 2024-01-11 | 5.57 | $5.62 | 798500 |
| 2024-01-10 | 5.57 | $5.55 | 629431 |
| 2024-01-09 | 5.60 | $5.58 | 471600 |
| 2024-01-08 | 5.62 | $5.58 | 497337 |
| 2024-01-05 | 5.64 | $5.56 | 753400 |
| 2024-01-04 | 5.68 | $5.60 | 539943 |
| 2024-01-03 | 5.71 | $5.64 | 590600 |
| 2024-01-02 | 5.74 | $5.73 | 646424 |
| 2023-12-29 | 5.75 | $5.67 | 880314 |
| 2023-12-28 | 5.78 | $5.71 | 1.5M |
| 2023-12-27 | 5.80 | $5.85 | 1.0M |
| 2023-12-26 | 5.78 | $5.77 | 631653 |
| 2023-12-22 | 5.78 | $5.75 | 1.3M |
| 2023-12-21 | 5.79 | $5.72 | 944849 |
| 2023-12-20 | 5.81 | $5.80 | 874100 |
| 2023-12-19 | 5.81 | $5.84 | 678429 |
| 2023-12-18 | 5.79 | $5.80 | 792200 |
| 2023-12-15 | 5.78 | $5.82 | 618043 |
| 2023-12-14 | 5.77 | $5.80 | 1.1M |
| 2023-12-13 | 5.75 | $5.72 | 784700 |
| 2023-12-12 | 5.76 | $5.69 | 1.0M |
| 2023-12-11 | 5.77 | $5.78 | 506903 |
| 2023-12-08 | 5.76 | $5.79 | 570900 |
| 2023-12-07 | 5.75 | $5.75 | 571200 |
| 2023-12-06 | 5.74 | $5.71 | 592900 |
| 2023-12-05 | 5.75 | $5.70 | 718027 |
| 2023-12-04 | 5.75 | $5.75 | 604700 |
| 2023-12-01 | 5.75 | $5.89 | 2.5M |
| 2023-11-30 | 5.69 | $5.66 | 1.0M |
| 2023-11-29 | 5.70 | $5.63 | 745000 |
| 2023-11-28 | 5.71 | $5.65 | 701500 |
| 2023-11-27 | 5.73 | $5.65 | 542633 |
| 2023-11-24 | 5.74 | $5.73 | 266700 |
| 2023-11-22 | 5.73 | $5.67 | 392804 |
| 2023-11-21 | 5.74 | $5.69 | 624300 |
| 2023-11-20 | 5.73 | $5.62 | 1.0M |
| 2023-11-17 | 5.75 | $5.68 | 657000 |
| 2023-11-16 | 5.76 | $5.68 | 893200 |
| 2023-11-15 | 5.76 | $5.71 | 2.0M |
| 2023-11-14 | 5.75 | $5.71 | 1.3M |
| 2023-11-13 | 5.74 | $5.79 | 775212 |
| 2023-11-10 | 5.70 | $5.78 | 1.7M |
| 2023-11-09 | 5.65 | $5.76 | 2.3M |
| 2023-11-08 | 5.60 | $5.73 | 2.5M |
| 2023-11-07 | 5.54 | $5.69 | 1.9M |
| 2023-11-06 | 5.48 | $5.53 | 774400 |
| 2023-11-03 | 5.46 | $5.52 | 991200 |
| 2023-11-02 | 5.44 | $5.50 | 736000 |
| 2023-11-01 | 5.41 | $5.49 | 766300 |
| 2023-10-31 | 5.39 | $5.45 | 719624 |
| 2023-10-30 | 5.37 | $5.39 | 441800 |
| 2023-10-27 | 5.37 | $5.33 | 730300 |
| 2023-10-26 | 5.39 | $5.30 | 588800 |
| 2023-10-25 | 5.42 | $5.41 | 671344 |
| 2023-10-24 | 5.42 | $5.38 | 719700 |
| 2023-10-23 | 5.43 | $5.37 | 575100 |
| 2023-10-20 | 5.44 | $5.32 | 455414 |
| 2023-10-19 | 5.48 | $5.43 | 1.2M |
| 2023-10-18 | 5.48 | $5.44 | 652848 |
| 2023-10-17 | 5.49 | $5.48 | 963829 |
| 2023-10-16 | 5.48 | $5.49 | 623616 |
| 2023-10-13 | 5.46 | $5.40 | 987500 |
| 2023-10-12 | 5.47 | $5.40 | 1.5M |
| 2023-10-11 | 5.48 | $5.56 | 816542 |
| 2023-10-10 | 5.44 | $5.48 | 835300 |
| 2023-10-09 | 5.41 | $5.41 | 700232 |
| 2023-10-06 | 5.40 | $5.47 | 1.4M |
| 2023-10-05 | 5.37 | $5.43 | 746400 |
| 2023-10-04 | 5.34 | $5.45 | 891900 |
| 2023-10-03 | 5.30 | $5.37 | 1.0M |
| 2023-10-02 | 5.27 | $5.44 | 797302 |
| 2023-09-29 | 5.22 | $5.42 | 606008 |
| 2023-09-28 | 5.17 | $5.30 | 555026 |
| 2023-09-27 | 5.14 | $5.23 | 772643 |
| 2023-09-26 | 5.12 | $5.13 | 609000 |
| 2023-09-25 | 5.14 | $5.16 | 616206 |
| 2023-09-22 | 5.15 | $5.13 | 533111 |
| 2023-09-21 | 5.17 | $5.04 | 647730 |
| 2023-09-20 | 5.23 | $5.21 | 550336 |
| 2023-09-19 | 5.25 | $5.20 | 515330 |
| 2023-09-18 | 5.27 | $5.20 | 1.0M |
| 2023-09-15 | 5.30 | $5.25 | 495822 |
| 2023-09-14 | 5.33 | $5.26 | 742500 |
| 2023-09-13 | 5.35 | $5.26 | 462393 |
| 2023-09-12 | 5.38 | $5.38 | 385999 |
| 2023-09-11 | 5.37 | $5.39 | 436046 |
| 2023-09-08 | 5.36 | $5.38 | 366533 |
| 2023-09-07 | 5.35 | $5.27 | 352528 |
| 2023-09-06 | 5.37 | $5.29 | 404049 |
| 2023-09-05 | 5.39 | $5.30 | 640632 |
| 2023-09-01 | 5.41 | $5.40 | 447811 |
| 2023-08-31 | 5.41 | $5.33 | 561216 |
| 2023-08-30 | 5.42 | $5.38 | 545115 |
| 2023-08-29 | 5.41 | $5.39 | 576320 |
| 2023-08-28 | 5.40 | $5.33 | 801127 |
| 2023-08-25 | 5.41 | $5.45 | 286200 |
| 2023-08-24 | 5.37 | $5.35 | 705123 |
| 2023-08-23 | 5.36 | $5.39 | 706200 |
| 2023-08-22 | 5.33 | $5.32 | 691699 |
| 2023-08-21 | 5.32 | $5.34 | 329600 |
| 2023-08-18 | 5.30 | $5.35 | 522000 |
| 2023-08-17 | 5.26 | $5.30 | 455119 |
| 2023-08-16 | 5.23 | $5.25 | 599000 |
| 2023-08-15 | 5.21 | $5.24 | 521500 |
| 2023-08-14 | 5.19 | $5.24 | 480300 |
| 2023-08-11 | 5.16 | $5.18 | 494000 |
| 2023-08-10 | 5.15 | $5.14 | 468395 |
| 2023-08-09 | 5.14 | $5.09 | 814345 |
| 2023-08-08 | 5.14 | $5.08 | 768400 |
| 2023-08-07 | 5.15 | $5.15 | 479100 |
| 2023-08-04 | 5.14 | $5.15 | 513902 |
| 2023-08-03 | 5.12 | $5.14 | 549829 |
| 2023-08-02 | 5.09 | $5.13 | 934800 |
| 2023-08-01 | 5.07 | $5.11 | 733104 |
| 2023-07-31 | 5.05 | $5.04 | 619414 |
| 2023-07-28 | 5.04 | $5.04 | 487200 |
| 2023-07-27 | 5.03 | $5.01 | 568500 |
| 2023-07-26 | 5.02 | $4.98 | 772721 |
| 2023-07-25 | 5.02 | $4.98 | 465329 |
| 2023-07-24 | 5.02 | $4.96 | 595933 |
| 2023-07-21 | 5.03 | $4.92 | 596919 |
| 2023-07-20 | 5.04 | $4.94 | 339944 |
| 2023-07-19 | 5.06 | $5.04 | 542800 |
| 2023-07-18 | 5.04 | $4.97 | 549500 |
| 2023-07-17 | 5.04 | $4.97 | 955821 |
| 2023-07-14 | 5.04 | $5.08 | 998505 |
| 2023-07-13 | 4.99 | $5.02 | 564133 |
| 2023-07-12 | 4.96 | $5.00 | 713700 |
| 2023-07-11 | 4.93 | $4.95 | 787906 |
| 2023-07-10 | 4.90 | $4.91 | 554930 |
| 2023-07-07 | 4.87 | $4.89 | 754219 |
| 2023-07-06 | 4.84 | $4.83 | 657427 |
| 2023-07-05 | 4.83 | $4.93 | 693800 |
| 2023-07-03 | 4.78 | $4.91 | 851549 |
| 2023-06-30 | 4.72 | $4.75 | 659207 |
| 2023-06-29 | 4.70 | $4.73 | 1.3M |
| 2023-06-28 | 4.68 | $4.69 | 787909 |
| 2023-06-27 | 4.67 | $4.65 | 669513 |
| 2023-06-26 | 4.67 | $4.61 | 740200 |
| 2023-06-23 | 4.68 | $4.60 | 451807 |
| 2023-06-22 | 4.69 | $4.60 | 549000 |
| 2023-06-21 | 4.70 | $4.62 | 1.1M |
| 2023-06-20 | 4.71 | $4.68 | 1.0M |
| 2023-06-16 | 4.71 | $4.66 | 775600 |
| 2023-06-15 | 4.70 | $4.65 | 537211 |
| 2023-06-14 | 4.70 | $4.65 | 545523 |
| 2023-06-13 | 4.69 | $4.67 | 748500 |
| 2023-06-12 | 4.67 | $4.67 | 660900 |
| 2023-06-09 | 4.65 | $4.63 | 645500 |
| 2023-06-08 | 4.64 | $4.56 | 983827 |
| 2023-06-07 | 4.64 | $4.67 | 821900 |
| 2023-06-06 | 4.60 | $4.65 | 844200 |
| 2023-06-05 | 4.57 | $4.63 | 740212 |
| 2023-06-02 | 4.52 | $4.57 | 1.2M |
| 2023-06-01 | 4.49 | $4.56 | 909414 |
| 2023-05-31 | 4.46 | $4.49 | 1.2M |
| 2023-05-30 | 4.43 | $4.47 | 786900 |
| 2023-05-26 | 4.41 | $4.43 | 887100 |
| 2023-05-25 | 4.39 | $4.38 | 828300 |
| 2023-05-24 | 4.39 | $4.34 | 1.4M |
| 2023-05-23 | 4.39 | $4.37 | 1.3M |
| 2023-05-22 | 4.39 | $4.37 | 1.2M |
| 2023-05-19 | 4.39 | $4.40 | 1.1M |
| 2023-05-18 | 4.37 | $4.38 | 2.1M |
| 2023-05-17 | 4.36 | $4.48 | 3.1M |
| 2023-05-16 | 4.32 | $4.35 | 2.5M |
| 2023-05-15 | 4.30 | $4.28 | 1.6M |
| 2023-05-12 | 4.30 | $4.29 | 468327 |
| 2023-05-11 | 4.30 | $4.29 | 607735 |
| 2023-05-10 | 4.31 | $4.29 | 263333 |
| 2023-05-09 | 4.31 | $4.27 | 665142 |
| 2023-05-08 | 4.31 | $4.29 | 346000 |
| 2023-05-05 | 4.32 | $4.34 | 323900 |
| 2023-05-04 | 4.30 | $4.28 | 347400 |
| 2023-05-03 | 4.30 | $4.31 | 273207 |
| 2023-05-02 | 4.30 | $4.30 | 286603 |
| 2023-05-01 | 4.29 | $4.38 | 548600 |
| 2023-04-28 | 4.26 | $4.33 | 500604 |
| 2023-04-27 | 4.24 | $4.23 | 535900 |
| 2023-04-26 | 4.25 | $4.17 | 310800 |
| 2023-04-25 | 4.27 | $4.18 | 474800 |
| 2023-04-24 | 4.30 | $4.25 | 346836 |
| 2023-04-21 | 4.32 | $4.28 | 330305 |
| 2023-04-20 | 4.33 | $4.29 | 431903 |
| 2023-04-19 | 4.33 | $4.37 | 286200 |
| 2023-04-18 | 4.31 | $4.34 | 1.1M |
| 2023-04-17 | 4.30 | $4.39 | 253850 |
| 2023-04-14 | 4.27 | $4.32 | 760022 |
| 2023-04-13 | 4.25 | $4.27 | 244400 |
| 2023-04-12 | 4.25 | $4.26 | 495600 |
| 2023-04-11 | 4.25 | $4.23 | 237900 |
| 2023-04-10 | 4.26 | $4.21 | 452531 |
| 2023-04-06 | 4.28 | $4.31 | 310800 |
| 2023-04-05 | 4.28 | $4.30 | 246400 |
| 2023-04-04 | 4.27 | $4.35 | 446825 |
| 2023-04-03 | 4.25 | $4.43 | 193013 |
| 2023-03-31 | 4.20 | $4.44 | 348400 |
| 2023-03-30 | 4.14 | $4.29 | 471026 |
| 2023-03-29 | 4.12 | $4.14 | 508539 |
| 2023-03-28 | 4.14 | $4.12 | 308014 |
| 2023-03-27 | 4.17 | $4.18 | 523601 |
| 2023-03-24 | 4.20 | $4.18 | 357800 |
| 2023-03-23 | 4.23 | $4.25 | 569035 |
| 2023-03-22 | 4.25 | $4.28 | 326639 |
| 2023-03-21 | 4.26 | $4.31 | 447212 |
| 2023-03-20 | 4.27 | $4.28 | 395600 |
| 2023-03-17 | 4.30 | $4.41 | 612246 |
| 2023-03-16 | 4.29 | $4.31 | 565234 |
| 2023-03-15 | 4.31 | $4.25 | 500800 |
| 2023-03-14 | 4.36 | $4.34 | 583348 |
| 2023-03-13 | 4.39 | $4.32 | 653413 |
| 2023-03-10 | 4.44 | $4.42 | 515900 |
| 2023-03-09 | 4.46 | $4.47 | 488528 |
| 2023-03-08 | 4.48 | $4.49 | 305624 |
| 2023-03-07 | 4.50 | $4.51 | 577313 |
| 2023-03-06 | 4.52 | $4.64 | 384500 |
| 2023-03-03 | 4.51 | $4.60 | 738200 |
| 2023-03-02 | 4.50 | $4.52 | 457600 |
| 2023-03-01 | 4.52 | $4.53 | 689840 |
| 2023-02-28 | 4.54 | $4.58 | 550446 |
| 2023-02-27 | 4.56 | $4.63 | 605114 |
| 2023-02-24 | 4.56 | $4.67 | 425000 |
| 2023-02-23 | 4.56 | $4.49 | 595000 |
| 2023-02-22 | 4.61 | $4.51 | 1.2M |
| 2023-02-21 | 4.67 | $4.56 | 734747 |
| 2023-02-17 | 4.73 | $4.74 | 935541 |
| 2023-02-16 | 4.74 | $4.68 | 668000 |
| 2023-02-15 | 4.78 | $4.64 | 1.7M |
| 2023-02-14 | 4.84 | $4.83 | 2.6M |
| 2023-02-13 | 4.85 | $4.67 | 1.0M |
| 2023-02-10 | 4.92 | $4.84 | 192800 |
| 2023-02-09 | 4.95 | $4.82 | 238623 |
| 2023-02-08 | 4.99 | $4.93 | 147900 |
| 2023-02-07 | 5.00 | $4.98 | 231844 |
| 2023-02-06 | 5.00 | $4.83 | 463600 |
| 2023-02-03 | 5.05 | $4.90 | 403127 |
| 2023-02-02 | 5.08 | $5.14 | 544310 |
| 2023-02-01 | 5.04 | $5.02 | 321100 |
| 2023-01-31 | 5.03 | $4.97 | 412252 |
| 2023-01-30 | 5.04 | $4.94 | 222200 |
| 2023-01-27 | 5.05 | $5.00 | 317100 |
| 2023-01-26 | 5.05 | $5.00 | 136834 |
| 2023-01-25 | 5.04 | $5.00 | 195214 |
| 2023-01-24 | 5.03 | $5.02 | 384900 |
| 2023-01-23 | 5.01 | $4.98 | 252425 |
| 2023-01-20 | 5.00 | $5.06 | 2.2M |
| 2023-01-19 | 4.96 | $5.03 | 508800 |
| 2023-01-18 | 4.92 | $5.09 | 360106 |
| 2023-01-17 | 4.85 | $5.11 | 413144 |
| 2023-01-13 | 4.75 | $5.03 | 686900 |
| 2023-01-12 | 4.67 | $4.75 | 227321 |
| 2023-01-11 | 4.65 | $4.70 | 462132 |
| 2023-01-10 | 4.64 | $4.70 | 190849 |
| 2023-01-09 | 4.63 | $4.72 | 289200 |
| 2023-01-06 | 4.61 | $4.71 | 328408 |
| 2023-01-05 | 4.60 | $4.64 | 201237 |
| 2023-01-04 | 4.61 | $4.69 | 350000 |
| 2023-01-03 | 4.60 | $4.66 | 267800 |
| 2022-12-30 | 4.60 | $4.71 | 382000 |
| 2022-12-29 | 4.59 | $4.72 | 276021 |
| 2022-12-28 | 4.57 | $4.59 | 375614 |
| 2022-12-27 | 4.59 | $4.60 | 548200 |
| 2022-12-23 | 4.61 | $4.59 | 247800 |
| 2022-12-22 | 4.65 | $4.51 | 414902 |
| 2022-12-21 | 4.72 | $4.62 | 335935 |
| 2022-12-20 | 4.77 | $4.65 | 244638 |
| 2022-12-19 | 4.82 | $4.73 | 306100 |
| 2022-12-16 | 4.86 | $4.80 | 342900 |
| 2022-12-15 | 4.89 | $4.91 | 712840 |
| 2022-12-14 | 4.89 | $4.71 | 364800 |
| 2022-12-13 | 4.94 | $4.80 | 430439 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.95
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.99
Average
51.92
Maximum
74.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.95 | $4.91 | 1.5M |
| 2026-07-16 | 45.69 | $4.83 | 1.8M |
| 2026-07-15 | 44.57 | $4.81 | 863400 |
| 2026-07-14 | 41.71 | $4.76 | 931835 |
| 2026-07-13 | 44.78 | $4.83 | 660714 |
| 2026-07-10 | 47.13 | $4.88 | 595452 |
| 2026-07-09 | 45.50 | $4.85 | 810112 |
| 2026-07-08 | 45.95 | $4.86 | 614660 |
| 2026-07-07 | 47.74 | $4.90 | 810020 |
| 2026-07-06 | 49.58 | $4.94 | 965900 |
| 2026-07-02 | 50.03 | $4.95 | 694400 |
| 2026-07-01 | 52.33 | $5.00 | 1.1M |
| 2026-06-30 | 51.91 | $4.99 | 939904 |
| 2026-06-29 | 49.37 | $4.93 | 729500 |
| 2026-06-26 | 44.77 | $4.83 | 1.0M |
| 2026-06-25 | 40.10 | $4.74 | 655377 |
| 2026-06-24 | 40.10 | $4.74 | 1.1M |
| 2026-06-23 | 40.79 | $4.76 | 851428 |
| 2026-06-22 | 43.65 | $4.84 | 1.3M |
| 2026-06-18 | 47.18 | $4.93 | 1.1M |
| 2026-06-17 | 48.42 | $4.96 | 1.1M |
| 2026-06-16 | 47.10 | $4.93 | 1.1M |
| 2026-06-15 | 45.33 | $4.89 | 1.5M |
| 2026-06-12 | 41.61 | $4.81 | 1.1M |
| 2026-06-11 | 44.48 | $4.89 | 1.4M |
| 2026-06-10 | 41.10 | $4.82 | 1.4M |
| 2026-06-09 | 37.48 | $4.75 | 1.6M |
| 2026-06-08 | 35.88 | $4.72 | 1.5M |
| 2026-06-05 | 38.37 | $4.80 | 1.3M |
| 2026-06-04 | 42.20 | $4.91 | 1.1M |
| 2026-06-03 | 39.60 | $4.86 | 1.3M |
| 2026-06-02 | 41.74 | $4.92 | 1.6M |
| 2026-06-01 | 44.82 | $5.00 | 2.0M |
| 2026-05-29 | 46.87 | $5.05 | 1.5M |
| 2026-05-28 | 47.70 | $5.07 | 868200 |
| 2026-05-27 | 43.42 | $4.98 | 1.1M |
| 2026-05-26 | 45.79 | $5.04 | 1.0M |
| 2026-05-22 | 46.60 | $5.06 | 887600 |
| 2026-05-21 | 41.72 | $4.96 | 1.4M |
| 2026-05-20 | 44.01 | $5.02 | 777344 |
| 2026-05-19 | 45.19 | $5.05 | 934800 |
| 2026-05-18 | 47.19 | $5.10 | 550900 |
| 2026-05-15 | 45.82 | $5.07 | 644811 |
| 2026-05-14 | 48.61 | $5.14 | 873900 |
| 2026-05-13 | 48.18 | $5.13 | 833948 |
| 2026-05-12 | 46.92 | $5.10 | 1.0M |
| 2026-05-11 | 47.66 | $5.12 | 981715 |
| 2026-05-08 | 48.74 | $5.15 | 907200 |
| 2026-05-07 | 48.74 | $5.15 | 1.1M |
| 2026-05-06 | 51.57 | $5.23 | 743406 |
| 2026-05-05 | 54.18 | $5.30 | 910302 |
| 2026-05-04 | 50.43 | $5.19 | 959200 |
| 2026-05-01 | 53.86 | $5.28 | 1.0M |
| 2026-04-30 | 52.85 | $5.25 | 1.4M |
| 2026-04-29 | 50.43 | $5.18 | 1.5M |
| 2026-04-28 | 46.32 | $5.07 | 1.3M |
| 2026-04-27 | 45.94 | $5.06 | 1.3M |
| 2026-04-24 | 43.62 | $5.00 | 1.4M |
| 2026-04-23 | 43.24 | $4.99 | 979931 |
| 2026-04-22 | 48.60 | $5.16 | 848007 |
| 2026-04-21 | 48.60 | $5.16 | 931335 |
| 2026-04-20 | 51.65 | $5.25 | 700023 |
| 2026-04-17 | 51.33 | $5.24 | 825580 |
| 2026-04-16 | 49.73 | $5.19 | 994400 |
| 2026-04-15 | 49.73 | $5.19 | 1.2M |
| 2026-04-14 | 47.23 | $5.11 | 1.1M |
| 2026-04-13 | 45.30 | $5.05 | 1.1M |
| 2026-04-10 | 45.83 | $5.07 | 920800 |
| 2026-04-09 | 45.22 | $5.05 | 931948 |
| 2026-04-08 | 42.43 | $4.96 | 780927 |
| 2026-04-07 | 42.12 | $4.95 | 969248 |
| 2026-04-06 | 43.00 | $4.99 | 1.0M |
| 2026-04-02 | 44.78 | $5.07 | 1.2M |
| 2026-04-01 | 46.62 | $5.15 | 1.2M |
| 2026-03-31 | 45.29 | $5.10 | 2.0M |
| 2026-03-30 | 44.23 | $5.06 | 1.1M |
| 2026-03-27 | 44.23 | $5.06 | 2.0M |
| 2026-03-26 | 41.43 | $4.95 | 2.0M |
| 2026-03-25 | 48.36 | $5.28 | 2.1M |
| 2026-03-24 | 46.02 | $5.19 | 1.9M |
| 2026-03-23 | 46.69 | $5.22 | 2.0M |
| 2026-03-20 | 40.67 | $5.00 | 2.0M |
| 2026-03-19 | 41.69 | $5.05 | 1.6M |
| 2026-03-18 | 39.08 | $4.96 | 1.3M |
| 2026-03-17 | 39.64 | $4.99 | 1.4M |
| 2026-03-16 | 37.07 | $4.90 | 1.6M |
| 2026-03-13 | 33.80 | $4.79 | 2.0M |
| 2026-03-12 | 35.56 | $4.90 | 3.3M |
| 2026-03-11 | 34.08 | $4.85 | 3.2M |
| 2026-03-10 | 34.23 | $4.86 | 4.6M |
| 2026-03-09 | 24.48 | $4.55 | 6.4M |
| 2026-03-06 | 24.59 | $4.56 | 15.5M |
| 2026-03-05 | 32.11 | $5.10 | 1.9M |
| 2026-03-04 | 32.81 | $5.14 | 1.5M |
| 2026-03-03 | 32.10 | $5.12 | 2.4M |
| 2026-03-02 | 34.34 | $5.25 | 2.8M |
| 2026-02-27 | 23.88 | $4.98 | 4.1M |
| 2026-02-26 | 27.41 | $5.21 | 2.7M |
| 2026-02-25 | 28.46 | $5.27 | 1.7M |
| 2026-02-24 | 28.63 | $5.28 | 2.2M |
| 2026-02-23 | 25.63 | $5.21 | 7.6M |
| 2026-02-20 | 32.49 | $5.58 | 2.6M |
| 2026-02-19 | 40.22 | $5.86 | 1.2M |
| 2026-02-18 | 40.22 | $5.86 | 1.2M |
| 2026-02-17 | 38.81 | $5.83 | 1.5M |
| 2026-02-13 | 35.94 | $5.77 | 2.7M |
| 2026-02-12 | 39.46 | $5.89 | 946685 |
| 2026-02-11 | 41.05 | $5.94 | 751925 |
| 2026-02-10 | 38.70 | $5.89 | 1.1M |
| 2026-02-09 | 36.79 | $5.85 | 1.2M |
| 2026-02-06 | 38.50 | $5.91 | 1.3M |
| 2026-02-05 | 33.09 | $5.80 | 1.3M |
| 2026-02-04 | 35.81 | $5.90 | 1.5M |
| 2026-02-03 | 36.97 | $5.94 | 1.6M |
| 2026-02-02 | 37.84 | $5.97 | 3.2M |
| 2026-01-30 | 40.89 | $6.07 | 1.3M |
| 2026-01-29 | 42.51 | $6.12 | 1.2M |
| 2026-01-28 | 38.31 | $6.03 | 2.0M |
| 2026-01-27 | 40.50 | $6.10 | 1.5M |
| 2026-01-26 | 42.13 | $6.15 | 1.9M |
| 2026-01-23 | 48.01 | $6.31 | 1.1M |
| 2026-01-22 | 55.88 | $6.48 | 931306 |
| 2026-01-21 | 53.76 | $6.43 | 1.4M |
| 2026-01-20 | 53.76 | $6.43 | 954222 |
| 2026-01-16 | 57.23 | $6.50 | 617400 |
| 2026-01-15 | 56.47 | $6.48 | 560082 |
| 2026-01-14 | 54.94 | $6.44 | 495806 |
| 2026-01-13 | 54.56 | $6.43 | 847000 |
| 2026-01-12 | 52.67 | $6.38 | 724800 |
| 2026-01-09 | 54.39 | $6.42 | 933712 |
| 2026-01-08 | 55.68 | $6.45 | 1.1M |
| 2026-01-07 | 51.68 | $6.34 | 1.0M |
| 2026-01-06 | 55.12 | $6.42 | 1.3M |
| 2026-01-05 | 54.03 | $6.39 | 1.1M |
| 2026-01-02 | 52.57 | $6.35 | 1.7M |
| 2025-12-31 | 50.71 | $6.30 | 1.8M |
| 2025-12-30 | 48.41 | $6.24 | 1.6M |
| 2025-12-29 | 44.73 | $6.15 | 1.5M |
| 2025-12-26 | 44.31 | $6.14 | 1.3M |
| 2025-12-24 | 40.90 | $6.06 | 1.2M |
| 2025-12-23 | 40.90 | $6.06 | 1.5M |
| 2025-12-22 | 44.59 | $6.18 | 1.1M |
| 2025-12-19 | 42.54 | $6.13 | 1.3M |
| 2025-12-18 | 40.87 | $6.09 | 1.5M |
| 2025-12-17 | 42.94 | $6.16 | 1.1M |
| 2025-12-16 | 43.24 | $6.17 | 1.3M |
| 2025-12-15 | 44.11 | $6.20 | 813400 |
| 2025-12-12 | 44.68 | $6.22 | 1.4M |
| 2025-12-11 | 46.69 | $6.29 | 726100 |
| 2025-12-10 | 46.69 | $6.29 | 1.0M |
| 2025-12-09 | 47.51 | $6.32 | 1.0M |
| 2025-12-08 | 47.51 | $6.32 | 1.4M |
| 2025-12-05 | 46.95 | $6.30 | 2.3M |
| 2025-12-04 | 39.54 | $6.06 | 961238 |
| 2025-12-03 | 38.18 | $6.02 | 1.5M |
| 2025-12-02 | 39.89 | $6.10 | 1.4M |
| 2025-12-01 | 37.56 | $6.03 | 3.1M |
| 2025-11-28 | 41.49 | $6.21 | 2.0M |
| 2025-11-26 | 44.69 | $6.34 | 1.5M |
| 2025-11-25 | 43.41 | $6.30 | 1.4M |
| 2025-11-24 | 42.14 | $6.26 | 2.2M |
| 2025-11-21 | 36.75 | $6.10 | 2.5M |
| 2025-11-20 | 35.32 | $6.06 | 2.6M |
| 2025-11-19 | 40.06 | $6.28 | 1.1M |
| 2025-11-18 | 40.77 | $6.31 | 1.5M |
| 2025-11-17 | 41.00 | $6.32 | 1.7M |
| 2025-11-14 | 39.37 | $6.27 | 2.7M |
| 2025-11-13 | 43.71 | $6.46 | 1.4M |
| 2025-11-12 | 45.99 | $6.55 | 1.7M |
| 2025-11-11 | 40.05 | $6.37 | 1.4M |
| 2025-11-10 | 42.52 | $6.47 | 1.7M |
| 2025-11-07 | 42.52 | $6.47 | 1.5M |
| 2025-11-06 | 38.04 | $6.34 | 1.0M |
| 2025-11-05 | 38.92 | $6.38 | 1.0M |
| 2025-11-04 | 36.82 | $6.32 | 1.9M |
| 2025-11-03 | 38.07 | $6.38 | 1.7M |
| 2025-10-31 | 42.62 | $6.58 | 853630 |
| 2025-10-30 | 38.42 | $6.46 | 1.7M |
| 2025-10-29 | 37.70 | $6.44 | 1.6M |
| 2025-10-28 | 38.78 | $6.49 | 1.7M |
| 2025-10-27 | 41.01 | $6.59 | 1.4M |
| 2025-10-24 | 41.24 | $6.60 | 1.2M |
| 2025-10-23 | 42.35 | $6.65 | 770509 |
| 2025-10-22 | 41.45 | $6.62 | 1.4M |
| 2025-10-21 | 44.75 | $6.77 | 1.5M |
| 2025-10-20 | 39.57 | $6.60 | 1.4M |
| 2025-10-17 | 32.89 | $6.41 | 2.4M |
| 2025-10-16 | 34.81 | $6.51 | 1.9M |
| 2025-10-15 | 34.81 | $6.51 | 1.5M |
| 2025-10-14 | 34.12 | $6.49 | 3.4M |
| 2025-10-13 | 34.47 | $6.51 | 5.8M |
| 2025-10-10 | 42.04 | $6.88 | 1.7M |
| 2025-10-09 | 48.30 | $7.11 | 1.5M |
| 2025-10-08 | 46.99 | $7.07 | 1.4M |
| 2025-10-07 | 43.25 | $6.96 | 1.2M |
| 2025-10-06 | 41.83 | $6.92 | 1.7M |
| 2025-10-03 | 43.38 | $6.98 | 2.7M |
| 2025-10-02 | 31.33 | $6.68 | 2.6M |
| 2025-10-01 | 35.38 | $6.85 | 1.9M |
| 2025-09-30 | 36.99 | $6.91 | 1.4M |
| 2025-09-29 | 31.59 | $6.80 | 2.2M |
| 2025-09-26 | 18.99 | $6.59 | 4.4M |
| 2025-09-25 | 22.56 | $6.78 | 3.9M |
| 2025-09-24 | 28.45 | $7.00 | 2.5M |
| 2025-09-23 | 35.67 | $7.18 | 1.8M |
| 2025-09-22 | 49.66 | $7.39 | 1.4M |
| 2025-09-19 | 49.66 | $7.39 | 730445 |
| 2025-09-18 | 50.51 | $7.40 | 901776 |
| 2025-09-17 | 50.51 | $7.40 | 619042 |
| 2025-09-16 | 52.97 | $7.43 | 600253 |
| 2025-09-15 | 55.54 | $7.46 | 762434 |
| 2025-09-12 | 55.54 | $7.46 | 879100 |
| 2025-09-11 | 53.50 | $7.43 | 991017 |
| 2025-09-10 | 53.50 | $7.43 | 1.2M |
| 2025-09-09 | 51.50 | $7.40 | 850813 |
| 2025-09-08 | 51.50 | $7.40 | 962400 |
| 2025-09-05 | 51.50 | $7.40 | 620141 |
| 2025-09-04 | 51.50 | $7.40 | 498617 |
| 2025-09-03 | 52.73 | $7.42 | 879664 |
| 2025-09-02 | 55.25 | $7.46 | 809814 |
| 2025-08-29 | 57.86 | $7.50 | 1.1M |
| 2025-08-28 | 59.20 | $7.52 | 829248 |
| 2025-08-27 | 53.03 | $7.40 | 529600 |
| 2025-08-26 | 49.39 | $7.34 | 752023 |
| 2025-08-25 | 50.63 | $7.36 | 904026 |
| 2025-08-22 | 57.50 | $7.46 | 567800 |
| 2025-08-21 | 57.50 | $7.46 | 853727 |
| 2025-08-20 | 58.21 | $7.47 | 1.2M |
| 2025-08-19 | 54.46 | $7.40 | 1.2M |
| 2025-08-18 | 52.73 | $7.37 | 901900 |
| 2025-08-15 | 52.16 | $7.36 | 691218 |
| 2025-08-14 | 52.16 | $7.36 | 582030 |
| 2025-08-13 | 55.18 | $7.41 | 667690 |
| 2025-08-12 | 54.68 | $7.40 | 778690 |
| 2025-08-11 | 53.70 | $7.38 | 756098 |
| 2025-08-08 | 55.41 | $7.41 | 669138 |
| 2025-08-07 | 53.54 | $7.37 | 933910 |
| 2025-08-06 | 58.18 | $7.45 | 738947 |
| 2025-08-05 | 62.01 | $7.51 | 599600 |
| 2025-08-04 | 66.89 | $7.58 | 1.1M |
| 2025-08-01 | 61.55 | $7.45 | 680034 |
| 2025-07-31 | 61.55 | $7.45 | 712648 |
| 2025-07-30 | 58.28 | $7.38 | 917824 |
| 2025-07-29 | 56.79 | $7.35 | 587768 |
| 2025-07-28 | 60.94 | $7.41 | 710812 |
| 2025-07-25 | 61.65 | $7.42 | 707329 |
| 2025-07-24 | 63.05 | $7.44 | 742922 |
| 2025-07-23 | 66.65 | $7.49 | 1.8M |
| 2025-07-22 | 62.59 | $7.39 | 2.5M |
| 2025-07-21 | 55.37 | $7.25 | 2.0M |
| 2025-07-18 | 50.86 | $7.18 | 1.0M |
| 2025-07-17 | 53.04 | $7.21 | 811337 |
| 2025-07-16 | 53.04 | $7.21 | 641318 |
| 2025-07-15 | 53.04 | $7.21 | 947825 |
| 2025-07-14 | 52.46 | $7.20 | 680100 |
| 2025-07-11 | 53.72 | $7.22 | 709300 |
| 2025-07-10 | 54.35 | $7.23 | 813017 |
| 2025-07-09 | 54.35 | $7.23 | 794500 |
| 2025-07-08 | 53.37 | $7.21 | 930942 |
| 2025-07-07 | 56.84 | $7.27 | 1.5M |
| 2025-07-03 | 55.46 | $7.24 | 264700 |
| 2025-07-02 | 54.55 | $7.22 | 794400 |
| 2025-07-01 | 59.17 | $7.30 | 649080 |
| 2025-06-30 | 57.46 | $7.26 | 820700 |
| 2025-06-27 | 56.59 | $7.24 | 615209 |
| 2025-06-26 | 50.36 | $7.11 | 454608 |
| 2025-06-25 | 49.83 | $7.10 | 759923 |
| 2025-06-24 | 51.38 | $7.13 | 823535 |
| 2025-06-23 | 54.62 | $7.19 | 559806 |
| 2025-06-20 | 56.89 | $7.23 | 737900 |
| 2025-06-18 | 56.46 | $7.22 | 866928 |
| 2025-06-17 | 55.62 | $7.20 | 667000 |
| 2025-06-16 | 56.66 | $7.22 | 616636 |
| 2025-06-13 | 57.17 | $7.23 | 515100 |
| 2025-06-12 | 58.16 | $7.25 | 680571 |
| 2025-06-11 | 59.13 | $7.27 | 644604 |
| 2025-06-10 | 60.08 | $7.29 | 890400 |
| 2025-06-09 | 57.47 | $7.21 | 800037 |
| 2025-06-06 | 58.38 | $7.23 | 892908 |
| 2025-06-05 | 55.73 | $7.15 | 800705 |
| 2025-06-04 | 57.02 | $7.18 | 535500 |
| 2025-06-03 | 57.02 | $7.18 | 500530 |
| 2025-06-02 | 57.02 | $7.18 | 767729 |
| 2025-05-30 | 58.58 | $7.22 | 905347 |
| 2025-05-29 | 57.19 | $7.17 | 1.1M |
| 2025-05-28 | 53.97 | $7.06 | 651559 |
| 2025-05-27 | 52.75 | $7.02 | 596840 |
| 2025-05-23 | 53.42 | $7.04 | 488347 |
| 2025-05-22 | 52.26 | $7.00 | 807701 |
| 2025-05-21 | 55.21 | $7.09 | 852013 |
| 2025-05-20 | 57.25 | $7.15 | 604300 |
| 2025-05-19 | 57.25 | $7.15 | 563900 |
| 2025-05-16 | 57.57 | $7.16 | 766678 |
| 2025-05-15 | 53.35 | $6.99 | 1.4M |
| 2025-05-14 | 53.95 | $7.01 | 1.7M |
| 2025-05-13 | 60.05 | $7.20 | 801313 |
| 2025-05-12 | 58.89 | $7.15 | 916500 |
| 2025-05-09 | 57.48 | $7.09 | 844630 |
| 2025-05-08 | 57.24 | $7.08 | 862600 |
| 2025-05-07 | 57.84 | $7.10 | 2.0M |
| 2025-05-06 | 53.95 | $6.93 | 615530 |
| 2025-05-05 | 55.97 | $7.00 | 820261 |
| 2025-05-02 | 57.43 | $7.05 | 570301 |
| 2025-05-01 | 56.35 | $7.00 | 694306 |
| 2025-04-30 | 55.49 | $6.96 | 845910 |
| 2025-04-29 | 53.76 | $6.88 | 1.1M |
| 2025-04-28 | 51.75 | $6.79 | 507700 |
| 2025-04-25 | 49.68 | $6.70 | 469006 |
| 2025-04-24 | 48.75 | $6.66 | 613511 |
| 2025-04-23 | 46.88 | $6.58 | 892632 |
| 2025-04-22 | 47.50 | $6.61 | 481743 |
| 2025-04-21 | 46.83 | $6.58 | 719900 |
| 2025-04-17 | 47.79 | $6.63 | 682300 |
| 2025-04-16 | 46.12 | $6.55 | 631246 |
| 2025-04-15 | 45.70 | $6.53 | 870031 |
| 2025-04-14 | 46.38 | $6.57 | 1.2M |
| 2025-04-11 | 39.59 | $6.25 | 1.4M |
| 2025-04-10 | 40.82 | $6.33 | 1.2M |
| 2025-04-09 | 45.14 | $6.59 | 2.0M |
| 2025-04-08 | 32.63 | $6.11 | 2.0M |
| 2025-04-07 | 22.89 | $5.83 | 5.0M |
| 2025-04-04 | 26.09 | $6.08 | 6.0M |
| 2025-04-03 | 43.37 | $6.83 | 1.9M |
| 2025-04-02 | 52.64 | $7.04 | 710033 |
| 2025-04-01 | 55.88 | $7.10 | 648600 |
| 2025-03-31 | 53.62 | $7.05 | 1.3M |
| 2025-03-28 | 54.68 | $7.07 | 832000 |
| 2025-03-27 | 52.90 | $7.03 | 451700 |
| 2025-03-26 | 50.60 | $6.98 | 518707 |
| 2025-03-25 | 53.59 | $7.04 | 762300 |
| 2025-03-24 | 55.67 | $7.08 | 883700 |
| 2025-03-21 | 59.51 | $7.15 | 653200 |
| 2025-03-20 | 59.51 | $7.15 | 791848 |
| 2025-03-19 | 56.41 | $7.07 | 613600 |
| 2025-03-18 | 51.07 | $6.95 | 737607 |
| 2025-03-17 | 54.78 | $7.02 | 770300 |
| 2025-03-14 | 52.92 | $6.98 | 637448 |
| 2025-03-13 | 48.93 | $6.90 | 659500 |
| 2025-03-12 | 52.08 | $6.96 | 827734 |
| 2025-03-11 | 45.40 | $6.84 | 1.1M |
| 2025-03-10 | 48.62 | $6.90 | 1.2M |
| 2025-03-07 | 54.08 | $6.99 | 855521 |
| 2025-03-06 | 54.08 | $6.99 | 691700 |
| 2025-03-05 | 60.94 | $7.09 | 640800 |
| 2025-03-04 | 58.44 | $7.04 | 1.2M |
| 2025-03-03 | 61.43 | $7.08 | 1.1M |
| 2025-02-28 | 56.09 | $6.98 | 849493 |
| 2025-02-27 | 53.64 | $6.94 | 753442 |
| 2025-02-26 | 52.39 | $6.92 | 499722 |
| 2025-02-25 | 55.23 | $6.96 | 630018 |
| 2025-02-24 | 53.43 | $6.93 | 604105 |
| 2025-02-21 | 55.56 | $6.96 | 641610 |
| 2025-02-20 | 55.56 | $6.96 | 917901 |
| 2025-02-19 | 55.02 | $6.95 | 1.1M |
| 2025-02-18 | 54.49 | $6.94 | 1.1M |
| 2025-02-14 | 53.99 | $6.93 | 718713 |
| 2025-02-13 | 55.16 | $6.95 | 645007 |
| 2025-02-12 | 54.69 | $6.94 | 726100 |
| 2025-02-11 | 53.77 | $6.92 | 981700 |
| 2025-02-10 | 57.06 | $6.98 | 968342 |
| 2025-02-07 | 53.94 | $6.91 | 727017 |
| 2025-02-06 | 53.02 | $6.89 | 569950 |
| 2025-02-05 | 53.53 | $6.90 | 588035 |
| 2025-02-04 | 54.02 | $6.91 | 536600 |
| 2025-02-03 | 51.91 | $6.86 | 1.0M |
| 2025-01-31 | 48.78 | $6.79 | 1.1M |
| 2025-01-30 | 52.49 | $6.87 | 883300 |
| 2025-01-29 | 50.25 | $6.82 | 620800 |
| 2025-01-28 | 53.10 | $6.88 | 791259 |
| 2025-01-27 | 56.68 | $6.95 | 712353 |
| 2025-01-24 | 57.20 | $6.96 | 819200 |
| 2025-01-23 | 62.69 | $7.06 | 942900 |
| 2025-01-22 | 65.07 | $7.10 | 856846 |
| 2025-01-21 | 62.36 | $7.02 | 1.0M |
| 2025-01-17 | 60.92 | $6.98 | 662749 |
| 2025-01-16 | 61.48 | $6.99 | 669100 |
| 2025-01-15 | 60.09 | $6.95 | 1.3M |
| 2025-01-14 | 58.67 | $6.91 | 810200 |
| 2025-01-13 | 61.25 | $6.96 | 981219 |
| 2025-01-10 | 56.12 | $6.82 | 1.1M |
| 2025-01-08 | 54.48 | $6.78 | 963183 |
| 2025-01-07 | 59.20 | $6.87 | 2.0M |
| 2025-01-06 | 53.21 | $6.73 | 577395 |
| 2025-01-03 | 54.29 | $6.75 | 718546 |
| 2025-01-02 | 54.29 | $6.75 | 867508 |
| 2024-12-31 | 58.02 | $6.82 | 687900 |
| 2024-12-30 | 53.23 | $6.71 | 961622 |
| 2024-12-27 | 51.31 | $6.67 | 473421 |
| 2024-12-26 | 50.83 | $6.66 | 634300 |
| 2024-12-24 | 56.07 | $6.76 | 388537 |
| 2024-12-23 | 58.36 | $6.80 | 566546 |
| 2024-12-20 | 59.52 | $6.82 | 710700 |
| 2024-12-19 | 53.39 | $6.68 | 944482 |
| 2024-12-18 | 50.32 | $6.62 | 743800 |
| 2024-12-17 | 51.39 | $6.64 | 681111 |
| 2024-12-16 | 54.12 | $6.69 | 922632 |
| 2024-12-13 | 54.12 | $6.69 | 729604 |
| 2024-12-12 | 54.12 | $6.69 | 729455 |
| 2024-12-11 | 53.70 | $6.68 | 1.2M |
| 2024-12-10 | 50.22 | $6.60 | 922700 |
| 2024-12-09 | 55.69 | $6.71 | 1.2M |
| 2024-12-06 | 57.31 | $6.74 | 1.4M |
| 2024-12-05 | 47.69 | $6.54 | 706607 |
| 2024-12-04 | 50.39 | $6.59 | 684822 |
| 2024-12-03 | 51.49 | $6.61 | 1.4M |
| 2024-12-02 | 61.04 | $6.76 | 653204 |
| 2024-11-29 | 64.04 | $6.80 | 471800 |
| 2024-11-27 | 62.74 | $6.77 | 851681 |
| 2024-11-26 | 56.17 | $6.64 | 622522 |
| 2024-11-25 | 49.70 | $6.54 | 549400 |
| 2024-11-22 | 46.70 | $6.50 | 695200 |
| 2024-11-21 | 47.37 | $6.51 | 551824 |
| 2024-11-20 | 50.83 | $6.56 | 692900 |
| 2024-11-19 | 53.04 | $6.59 | 564500 |
| 2024-11-18 | 56.13 | $6.63 | 709845 |
| 2024-11-15 | 50.67 | $6.55 | 578101 |
| 2024-11-14 | 46.74 | $6.50 | 512670 |
| 2024-11-13 | 47.46 | $6.51 | 782680 |
| 2024-11-12 | 48.89 | $6.53 | 532344 |
| 2024-11-11 | 48.15 | $6.52 | 853038 |
| 2024-11-08 | 47.42 | $6.51 | 1.1M |
| 2024-11-07 | 54.68 | $6.61 | 622600 |
| 2024-11-06 | 53.33 | $6.59 | 635534 |
| 2024-11-05 | 53.33 | $6.59 | 706714 |
| 2024-11-04 | 55.58 | $6.62 | 495300 |
| 2024-11-01 | 59.57 | $6.67 | 561200 |
| 2024-10-31 | 59.01 | $6.66 | 730500 |
| 2024-10-30 | 59.79 | $6.67 | 629100 |
| 2024-10-29 | 55.89 | $6.60 | 713906 |
| 2024-10-28 | 56.64 | $6.61 | 511700 |
| 2024-10-25 | 57.37 | $6.62 | 487525 |
| 2024-10-24 | 57.37 | $6.62 | 542800 |
| 2024-10-23 | 58.04 | $6.63 | 663501 |
| 2024-10-22 | 58.04 | $6.63 | 557100 |
| 2024-10-21 | 57.59 | $6.62 | 535131 |
| 2024-10-18 | 60.03 | $6.66 | 647000 |
| 2024-10-17 | 61.26 | $6.68 | 864300 |
| 2024-10-16 | 61.87 | $6.69 | 503152 |
| 2024-10-15 | 60.38 | $6.65 | 536800 |
| 2024-10-14 | 63.31 | $6.70 | 569107 |
| 2024-10-11 | 61.90 | $6.66 | 530500 |
| 2024-10-10 | 63.05 | $6.68 | 576500 |
| 2024-10-09 | 65.34 | $6.72 | 545200 |
| 2024-10-08 | 62.77 | $6.64 | 912131 |
| 2024-10-07 | 66.28 | $6.70 | 1.2M |
| 2024-10-04 | 63.71 | $6.62 | 3.5M |
| 2024-10-03 | 57.56 | $6.46 | 374005 |
| 2024-10-02 | 56.69 | $6.44 | 327132 |
| 2024-10-01 | 52.53 | $6.35 | 494002 |
| 2024-09-30 | 52.53 | $6.35 | 967153 |
| 2024-09-27 | 55.19 | $6.40 | 541806 |
| 2024-09-26 | 54.76 | $6.39 | 502730 |
| 2024-09-25 | 52.10 | $6.33 | 433600 |
| 2024-09-24 | 52.10 | $6.33 | 489439 |
| 2024-09-23 | 53.52 | $6.36 | 425728 |
| 2024-09-20 | 52.29 | $6.33 | 266475 |
| 2024-09-19 | 54.10 | $6.37 | 368100 |
| 2024-09-18 | 51.71 | $6.31 | 561047 |
| 2024-09-17 | 51.71 | $6.31 | 441528 |
| 2024-09-16 | 54.26 | $6.37 | 500700 |
| 2024-09-13 | 52.79 | $6.33 | 340001 |
| 2024-09-12 | 55.78 | $6.40 | 582900 |
| 2024-09-11 | 53.26 | $6.33 | 533600 |
| 2024-09-10 | 52.16 | $6.30 | 869100 |
| 2024-09-09 | 45.16 | $6.13 | 972400 |
| 2024-09-06 | 43.78 | $6.10 | 1.1M |
| 2024-09-05 | 48.83 | $6.23 | 727900 |
| 2024-09-04 | 49.67 | $6.25 | 559100 |
| 2024-09-03 | 50.08 | $6.26 | 800511 |
| 2024-08-30 | 51.28 | $6.29 | 528019 |
| 2024-08-29 | 51.67 | $6.30 | 854621 |
| 2024-08-28 | 44.40 | $6.12 | 448200 |
| 2024-08-27 | 43.95 | $6.11 | 624984 |
| 2024-08-26 | 44.98 | $6.14 | 1.1M |
| 2024-08-23 | 49.36 | $6.26 | 744830 |
| 2024-08-22 | 53.48 | $6.36 | 716800 |
| 2024-08-21 | 54.79 | $6.39 | 558100 |
| 2024-08-20 | 53.35 | $6.35 | 513600 |
| 2024-08-19 | 50.74 | $6.28 | 555290 |
| 2024-08-16 | 48.79 | $6.23 | 457504 |
| 2024-08-15 | 49.53 | $6.25 | 388930 |
| 2024-08-14 | 46.84 | $6.18 | 1.0M |
| 2024-08-13 | 48.60 | $6.23 | 714078 |
| 2024-08-12 | 45.08 | $6.14 | 962524 |
| 2024-08-09 | 44.67 | $6.13 | 581200 |
| 2024-08-08 | 41.85 | $6.06 | 650300 |
| 2024-08-07 | 39.77 | $6.01 | 863511 |
| 2024-08-06 | 41.17 | $6.06 | 798500 |
| 2024-08-05 | 37.40 | $5.97 | 2.2M |
| 2024-08-02 | 45.76 | $6.24 | 1.3M |
| 2024-08-01 | 51.89 | $6.39 | 648100 |
| 2024-07-31 | 57.23 | $6.50 | 650146 |
| 2024-07-30 | 57.23 | $6.50 | 837300 |
| 2024-07-29 | 53.28 | $6.40 | 777914 |
| 2024-07-26 | 48.31 | $6.29 | 623300 |
| 2024-07-25 | 43.64 | $6.20 | 448012 |
| 2024-07-24 | 41.98 | $6.17 | 1.1M |
| 2024-07-23 | 44.47 | $6.23 | 615200 |
| 2024-07-22 | 42.86 | $6.20 | 685000 |
| 2024-07-19 | 41.24 | $6.17 | 3.3M |
| 2024-07-18 | 46.68 | $6.30 | 800668 |
| 2024-07-17 | 52.21 | $6.41 | 790400 |
| 2024-07-16 | 50.69 | $6.38 | 1.1M |
| 2024-07-15 | 57.63 | $6.50 | 1.9M |
| 2024-07-12 | 61.64 | $6.56 | 718000 |
| 2024-07-11 | 65.23 | $6.61 | 674847 |
| 2024-07-10 | 61.85 | $6.53 | 465300 |
| 2024-07-09 | 59.51 | $6.48 | 645234 |
| 2024-07-08 | 59.04 | $6.47 | 620625 |
| 2024-07-05 | 58.58 | $6.46 | 588900 |
| 2024-07-03 | 55.72 | $6.40 | 260200 |
| 2024-07-02 | 54.74 | $6.38 | 524900 |
| 2024-07-01 | 60.50 | $6.47 | 413800 |
| 2024-06-28 | 55.56 | $6.37 | 518362 |
| 2024-06-27 | 55.03 | $6.36 | 568100 |
| 2024-06-26 | 55.66 | $6.37 | 540800 |
| 2024-06-25 | 62.53 | $6.47 | 938127 |
| 2024-06-24 | 58.11 | $6.38 | 481238 |
| 2024-06-21 | 59.59 | $6.40 | 332200 |
| 2024-06-20 | 60.32 | $6.41 | 522915 |
| 2024-06-18 | 60.32 | $6.41 | 412869 |
| 2024-06-17 | 59.88 | $6.40 | 455200 |
| 2024-06-14 | 61.85 | $6.43 | 582600 |
| 2024-06-13 | 65.99 | $6.49 | 422708 |
| 2024-06-12 | 62.84 | $6.41 | 450600 |
| 2024-06-11 | 61.13 | $6.37 | 335400 |
| 2024-06-10 | 63.92 | $6.41 | 745618 |
| 2024-06-07 | 60.50 | $6.33 | 432100 |
| 2024-06-06 | 60.05 | $6.32 | 390600 |
| 2024-06-05 | 59.16 | $6.30 | 347826 |
| 2024-06-04 | 57.83 | $6.27 | 529702 |
| 2024-06-03 | 63.75 | $6.36 | 695348 |
| 2024-05-31 | 62.12 | $6.32 | 392251 |
| 2024-05-30 | 61.29 | $6.30 | 639600 |
| 2024-05-29 | 58.24 | $6.23 | 456698 |
| 2024-05-28 | 62.94 | $6.30 | 409517 |
| 2024-05-24 | 59.87 | $6.23 | 590700 |
| 2024-05-23 | 58.94 | $6.21 | 742001 |
| 2024-05-22 | 69.62 | $6.35 | 555500 |
| 2024-05-21 | 69.62 | $6.35 | 1.0M |
| 2024-05-20 | 68.13 | $6.31 | 568500 |
| 2024-05-17 | 61.93 | $6.17 | 604260 |
| 2024-05-16 | 60.89 | $6.15 | 406600 |
| 2024-05-15 | 59.32 | $6.12 | 391500 |
| 2024-05-14 | 60.87 | $6.14 | 427900 |
| 2024-05-13 | 62.42 | $6.16 | 565512 |
| 2024-05-10 | 62.42 | $6.16 | 249100 |
| 2024-05-09 | 63.89 | $6.18 | 396407 |
| 2024-05-08 | 65.35 | $6.20 | 678226 |
| 2024-05-07 | 66.80 | $6.22 | 465118 |
| 2024-05-06 | 64.95 | $6.17 | 639702 |
| 2024-05-03 | 67.08 | $6.20 | 615941 |
| 2024-05-02 | 64.10 | $6.12 | 645000 |
| 2024-05-01 | 62.06 | $6.07 | 772643 |
| 2024-04-30 | 54.14 | $5.91 | 817518 |
| 2024-04-29 | 50.46 | $5.85 | 602742 |
| 2024-04-26 | 53.16 | $5.89 | 498408 |
| 2024-04-25 | 49.29 | $5.83 | 541900 |
| 2024-04-24 | 50.62 | $5.85 | 455354 |
| 2024-04-23 | 51.94 | $5.87 | 492600 |
| 2024-04-22 | 53.96 | $5.90 | 334338 |
| 2024-04-19 | 58.26 | $5.96 | 418700 |
| 2024-04-18 | 55.45 | $5.91 | 471300 |
| 2024-04-17 | 53.67 | $5.88 | 504600 |
| 2024-04-16 | 47.73 | $5.79 | 388528 |
| 2024-04-15 | 47.02 | $5.78 | 494000 |
| 2024-04-12 | 50.29 | $5.83 | 552234 |
| 2024-04-11 | 53.86 | $5.88 | 388825 |
| 2024-04-10 | 56.13 | $5.91 | 830637 |
| 2024-04-09 | 57.66 | $5.93 | 833500 |
| 2024-04-08 | 57.11 | $5.92 | 725200 |
| 2024-04-05 | 56.00 | $5.90 | 554702 |
| 2024-04-04 | 52.53 | $5.84 | 833223 |
| 2024-04-03 | 54.58 | $5.87 | 676809 |
| 2024-04-02 | 54.01 | $5.86 | 620327 |
| 2024-04-01 | 54.01 | $5.86 | 831428 |
| 2024-03-28 | 58.64 | $5.93 | 1.1M |
| 2024-03-27 | 53.19 | $5.83 | 816500 |
| 2024-03-26 | 52.60 | $5.82 | 765100 |
| 2024-03-25 | 52.02 | $5.81 | 647503 |
| 2024-03-22 | 55.22 | $5.86 | 637400 |
| 2024-03-21 | 54.69 | $5.85 | 891600 |
| 2024-03-20 | 57.26 | $5.89 | 768569 |
| 2024-03-19 | 64.46 | $5.99 | 1.2M |
| 2024-03-18 | 59.08 | $5.88 | 536000 |
| 2024-03-15 | 59.08 | $5.88 | 485958 |
| 2024-03-14 | 54.57 | $5.80 | 730100 |
| 2024-03-13 | 55.30 | $5.81 | 702229 |
| 2024-03-12 | 54.72 | $5.80 | 875900 |
| 2024-03-11 | 45.47 | $5.66 | 546200 |
| 2024-03-08 | 46.77 | $5.68 | 484200 |
| 2024-03-07 | 46.77 | $5.68 | 625600 |
| 2024-03-06 | 48.65 | $5.71 | 456500 |
| 2024-03-05 | 47.31 | $5.69 | 802941 |
| 2024-03-04 | 48.51 | $5.71 | 851200 |
| 2024-03-01 | 46.57 | $5.68 | 1.7M |
| 2024-02-29 | 50.81 | $5.75 | 952658 |
| 2024-02-28 | 41.41 | $5.62 | 610810 |
| 2024-02-27 | 45.90 | $5.69 | 814800 |
| 2024-02-26 | 45.09 | $5.68 | 584614 |
| 2024-02-23 | 46.40 | $5.70 | 567770 |
| 2024-02-22 | 44.88 | $5.68 | 983900 |
| 2024-02-21 | 48.85 | $5.74 | 538300 |
| 2024-02-20 | 57.74 | $5.85 | 494900 |
| 2024-02-16 | 60.60 | $5.88 | 383020 |
| 2024-02-15 | 60.60 | $5.88 | 585737 |
| 2024-02-14 | 60.60 | $5.88 | 531903 |
| 2024-02-13 | 54.10 | $5.78 | 532400 |
| 2024-02-12 | 51.84 | $5.75 | 604200 |
| 2024-02-09 | 52.66 | $5.76 | 474101 |
| 2024-02-08 | 55.16 | $5.79 | 692100 |
| 2024-02-07 | 55.99 | $5.80 | 732947 |
| 2024-02-06 | 54.68 | $5.78 | 469926 |
| 2024-02-05 | 57.11 | $5.81 | 565300 |
| 2024-02-02 | 56.50 | $5.80 | 826386 |
| 2024-02-01 | 52.66 | $5.74 | 887421 |
| 2024-01-31 | 51.99 | $5.73 | 612700 |
| 2024-01-30 | 53.42 | $5.75 | 432049 |
| 2024-01-29 | 54.14 | $5.76 | 719312 |
| 2024-01-26 | 56.27 | $5.79 | 410800 |
| 2024-01-25 | 56.27 | $5.79 | 555420 |
| 2024-01-24 | 56.27 | $5.79 | 1.1M |
| 2024-01-23 | 55.26 | $5.77 | 774900 |
| 2024-01-22 | 57.14 | $5.80 | 782700 |
| 2024-01-19 | 54.18 | $5.74 | 704678 |
| 2024-01-18 | 50.97 | $5.68 | 619400 |
| 2024-01-17 | 50.97 | $5.68 | 600200 |
| 2024-01-16 | 52.07 | $5.70 | 1.1M |
| 2024-01-12 | 48.92 | $5.64 | 716600 |
| 2024-01-11 | 47.84 | $5.62 | 798500 |
| 2024-01-10 | 43.89 | $5.55 | 629431 |
| 2024-01-09 | 45.29 | $5.58 | 471600 |
| 2024-01-08 | 45.29 | $5.58 | 497337 |
| 2024-01-05 | 44.22 | $5.56 | 753400 |
| 2024-01-04 | 45.92 | $5.60 | 539943 |
| 2024-01-03 | 47.67 | $5.64 | 590600 |
| 2024-01-02 | 51.88 | $5.73 | 646424 |
| 2023-12-29 | 49.03 | $5.67 | 880314 |
| 2023-12-28 | 50.94 | $5.71 | 1.5M |
| 2023-12-27 | 58.54 | $5.85 | 1.0M |
| 2023-12-26 | 54.89 | $5.77 | 631653 |
| 2023-12-22 | 53.92 | $5.75 | 1.3M |
| 2023-12-21 | 52.48 | $5.72 | 944849 |
| 2023-12-20 | 57.01 | $5.80 | 874100 |
| 2023-12-19 | 59.46 | $5.84 | 678429 |
| 2023-12-18 | 57.74 | $5.80 | 792200 |
| 2023-12-15 | 58.92 | $5.82 | 618043 |
| 2023-12-14 | 58.10 | $5.80 | 1.1M |
| 2023-12-13 | 54.67 | $5.72 | 784700 |
| 2023-12-12 | 53.31 | $5.69 | 1.0M |
| 2023-12-11 | 58.31 | $5.78 | 506903 |
| 2023-12-08 | 58.89 | $5.79 | 570900 |
| 2023-12-07 | 57.27 | $5.75 | 571200 |
| 2023-12-06 | 55.60 | $5.71 | 592900 |
| 2023-12-05 | 55.19 | $5.70 | 718027 |
| 2023-12-04 | 57.75 | $5.75 | 604700 |
| 2023-12-01 | 65.88 | $5.89 | 2.5M |
| 2023-11-30 | 56.27 | $5.66 | 1.0M |
| 2023-11-29 | 54.69 | $5.63 | 745000 |
| 2023-11-28 | 55.97 | $5.65 | 701500 |
| 2023-11-27 | 55.97 | $5.65 | 542633 |
| 2023-11-24 | 61.14 | $5.73 | 266700 |
| 2023-11-22 | 58.40 | $5.67 | 392804 |
| 2023-11-21 | 59.74 | $5.69 | 624300 |
| 2023-11-20 | 56.43 | $5.62 | 1.0M |
| 2023-11-17 | 60.47 | $5.68 | 657000 |
| 2023-11-16 | 60.47 | $5.68 | 893200 |
| 2023-11-15 | 62.49 | $5.71 | 2.0M |
| 2023-11-14 | 62.49 | $5.71 | 1.3M |
| 2023-11-13 | 67.96 | $5.79 | 775212 |
| 2023-11-10 | 67.62 | $5.78 | 1.7M |
| 2023-11-09 | 66.97 | $5.76 | 2.3M |
| 2023-11-08 | 65.98 | $5.73 | 2.5M |
| 2023-11-07 | 64.64 | $5.69 | 1.9M |
| 2023-11-06 | 58.43 | $5.53 | 774400 |
| 2023-11-03 | 57.99 | $5.52 | 991200 |
| 2023-11-02 | 57.13 | $5.50 | 736000 |
| 2023-11-01 | 56.71 | $5.49 | 766300 |
| 2023-10-31 | 55.04 | $5.45 | 719624 |
| 2023-10-30 | 52.42 | $5.39 | 441800 |
| 2023-10-27 | 49.62 | $5.33 | 730300 |
| 2023-10-26 | 48.18 | $5.30 | 588800 |
| 2023-10-25 | 53.53 | $5.41 | 671344 |
| 2023-10-24 | 52.15 | $5.38 | 719700 |
| 2023-10-23 | 51.70 | $5.37 | 575100 |
| 2023-10-20 | 49.43 | $5.32 | 455414 |
| 2023-10-19 | 54.82 | $5.43 | 1.2M |
| 2023-10-18 | 55.34 | $5.44 | 652848 |
| 2023-10-17 | 57.41 | $5.48 | 963829 |
| 2023-10-16 | 57.93 | $5.49 | 623616 |
| 2023-10-13 | 54.43 | $5.40 | 987500 |
| 2023-10-12 | 54.43 | $5.40 | 1.5M |
| 2023-10-11 | 62.81 | $5.56 | 816542 |
| 2023-10-10 | 59.88 | $5.48 | 835300 |
| 2023-10-09 | 57.06 | $5.41 | 700232 |
| 2023-10-06 | 60.52 | $5.47 | 1.4M |
| 2023-10-05 | 58.94 | $5.43 | 746400 |
| 2023-10-04 | 60.08 | $5.45 | 891900 |
| 2023-10-03 | 56.91 | $5.37 | 1.0M |
| 2023-10-02 | 60.93 | $5.44 | 797302 |
| 2023-09-29 | 60.17 | $5.42 | 606008 |
| 2023-09-28 | 55.18 | $5.30 | 555026 |
| 2023-09-27 | 51.83 | $5.23 | 772643 |
| 2023-09-26 | 46.40 | $5.13 | 609000 |
| 2023-09-25 | 47.94 | $5.16 | 616206 |
| 2023-09-22 | 46.24 | $5.13 | 533111 |
| 2023-09-21 | 40.74 | $5.04 | 647730 |
| 2023-09-20 | 49.91 | $5.21 | 550336 |
| 2023-09-19 | 49.27 | $5.20 | 515330 |
| 2023-09-18 | 49.27 | $5.20 | 1.0M |
| 2023-09-15 | 52.27 | $5.25 | 495822 |
| 2023-09-14 | 52.88 | $5.26 | 742500 |
| 2023-09-13 | 52.88 | $5.26 | 462393 |
| 2023-09-12 | 60.57 | $5.38 | 385999 |
| 2023-09-11 | 61.27 | $5.39 | 436046 |
| 2023-09-08 | 60.84 | $5.38 | 366533 |
| 2023-09-07 | 55.66 | $5.27 | 352528 |
| 2023-09-06 | 56.96 | $5.29 | 404049 |
| 2023-09-05 | 57.60 | $5.30 | 640632 |
| 2023-09-01 | 64.48 | $5.40 | 447811 |
| 2023-08-31 | 61.41 | $5.33 | 561216 |
| 2023-08-30 | 65.23 | $5.38 | 545115 |
| 2023-08-29 | 66.01 | $5.39 | 576320 |
| 2023-08-28 | 63.53 | $5.33 | 801127 |
| 2023-08-25 | 73.78 | $5.45 | 286200 |
| 2023-08-24 | 69.94 | $5.35 | 705123 |
| 2023-08-23 | 74.06 | $5.39 | 706200 |
| 2023-08-22 | 71.24 | $5.32 | 691699 |
| 2023-08-21 | 73.40 | $5.34 | 329600 |
| 2023-08-18 | 74.48 | $5.35 | 522000 |
| 2023-08-17 | 72.57 | $5.30 | 455119 |
| 2023-08-16 | 70.48 | $5.25 | 599000 |
| 2023-08-15 | 70.04 | $5.24 | 521500 |
| 2023-08-14 | 70.04 | $5.24 | 480300 |
| 2023-08-11 | 67.44 | $5.18 | 494000 |
| 2023-08-10 | 65.55 | $5.14 | 468395 |
| 2023-08-09 | 63.00 | $5.09 | 814345 |
| 2023-08-08 | 62.47 | $5.08 | 768400 |
| 2023-08-07 | 69.03 | $5.15 | 479100 |
| 2023-08-04 | 69.03 | $5.15 | 513902 |
| 2023-08-03 | 68.60 | $5.14 | 549829 |
| 2023-08-02 | 68.19 | $5.13 | 934800 |
| 2023-08-01 | 67.37 | $5.11 | 733104 |
| 2023-07-31 | 64.32 | $5.04 | 619414 |
| 2023-07-28 | 64.32 | $5.04 | 487200 |
| 2023-07-27 | 62.98 | $5.01 | 568500 |
| 2023-07-26 | 61.61 | $4.98 | 772721 |
| 2023-07-25 | 61.61 | $4.98 | 465329 |
| 2023-07-24 | 60.73 | $4.96 | 595933 |
| 2023-07-21 | 58.96 | $4.92 | 596919 |
| 2023-07-20 | 60.25 | $4.94 | 339944 |
| 2023-07-19 | 67.26 | $5.04 | 542800 |
| 2023-07-18 | 64.52 | $4.97 | 549500 |
| 2023-07-17 | 64.52 | $4.97 | 955821 |
| 2023-07-14 | 73.22 | $5.08 | 998505 |
| 2023-07-13 | 71.21 | $5.02 | 564133 |
| 2023-07-12 | 70.51 | $5.00 | 713700 |
| 2023-07-11 | 68.69 | $4.95 | 787906 |
| 2023-07-10 | 67.16 | $4.91 | 554930 |
| 2023-07-07 | 66.38 | $4.89 | 754219 |
| 2023-07-06 | 63.93 | $4.83 | 657427 |
| 2023-07-05 | 72.27 | $4.93 | 693800 |
| 2023-07-03 | 71.56 | $4.91 | 851549 |
| 2023-06-30 | 64.75 | $4.75 | 659207 |
| 2023-06-29 | 63.72 | $4.73 | 1.3M |
| 2023-06-28 | 61.58 | $4.69 | 787909 |
| 2023-06-27 | 59.31 | $4.65 | 669513 |
| 2023-06-26 | 56.88 | $4.61 | 740200 |
| 2023-06-23 | 56.26 | $4.60 | 451807 |
| 2023-06-22 | 56.26 | $4.60 | 549000 |
| 2023-06-21 | 57.76 | $4.62 | 1.1M |
| 2023-06-20 | 62.50 | $4.68 | 1.0M |
| 2023-06-16 | 61.50 | $4.66 | 775600 |
| 2023-06-15 | 61.01 | $4.65 | 537211 |
| 2023-06-14 | 61.01 | $4.65 | 545523 |
| 2023-06-13 | 62.45 | $4.67 | 748500 |
| 2023-06-12 | 62.45 | $4.67 | 660900 |
| 2023-06-09 | 60.77 | $4.63 | 645500 |
| 2023-06-08 | 57.62 | $4.56 | 983827 |
| 2023-06-07 | 65.48 | $4.67 | 821900 |
| 2023-06-06 | 64.64 | $4.65 | 844200 |
| 2023-06-05 | 63.82 | $4.63 | 740212 |
| 2023-06-02 | 61.22 | $4.57 | 1.2M |
| 2023-06-01 | 60.78 | $4.56 | 909414 |
| 2023-05-31 | 57.54 | $4.49 | 1.2M |
| 2023-05-30 | 56.56 | $4.47 | 786900 |
| 2023-05-26 | 54.58 | $4.43 | 887100 |
| 2023-05-25 | 51.98 | $4.38 | 828300 |
| 2023-05-24 | 49.80 | $4.34 | 1.4M |
| 2023-05-23 | 51.47 | $4.37 | 1.3M |
| 2023-05-22 | 51.47 | $4.37 | 1.2M |
| 2023-05-19 | 53.07 | $4.40 | 1.1M |
| 2023-05-18 | 52.13 | $4.38 | 2.1M |
| 2023-05-17 | 57.64 | $4.48 | 3.1M |
| 2023-05-16 | 51.28 | $4.35 | 2.5M |
| 2023-05-15 | 47.22 | $4.28 | 1.6M |
| 2023-05-12 | 47.76 | $4.29 | 468327 |
| 2023-05-11 | 47.76 | $4.29 | 607735 |
| 2023-05-10 | 47.76 | $4.29 | 263333 |
| 2023-05-09 | 46.72 | $4.27 | 665142 |
| 2023-05-08 | 47.62 | $4.29 | 346000 |
| 2023-05-05 | 49.92 | $4.34 | 323900 |
| 2023-05-04 | 47.01 | $4.28 | 347400 |
| 2023-05-03 | 48.34 | $4.31 | 273207 |
| 2023-05-02 | 47.87 | $4.30 | 286603 |
| 2023-05-01 | 51.42 | $4.38 | 548600 |
| 2023-04-28 | 49.18 | $4.33 | 500604 |
| 2023-04-27 | 44.32 | $4.23 | 535900 |
| 2023-04-26 | 41.11 | $4.17 | 310800 |
| 2023-04-25 | 41.49 | $4.18 | 474800 |
| 2023-04-24 | 44.20 | $4.25 | 346836 |
| 2023-04-21 | 45.41 | $4.28 | 330305 |
| 2023-04-20 | 45.80 | $4.29 | 431903 |
| 2023-04-19 | 49.05 | $4.37 | 286200 |
| 2023-04-18 | 47.73 | $4.34 | 1.1M |
| 2023-04-17 | 49.78 | $4.39 | 253850 |
| 2023-04-14 | 46.74 | $4.32 | 760022 |
| 2023-04-13 | 44.46 | $4.27 | 244400 |
| 2023-04-12 | 44.01 | $4.26 | 495600 |
| 2023-04-11 | 42.67 | $4.23 | 237900 |
| 2023-04-10 | 41.79 | $4.21 | 452531 |
| 2023-04-06 | 45.08 | $4.31 | 310800 |
| 2023-04-05 | 44.67 | $4.30 | 246400 |
| 2023-04-04 | 46.33 | $4.35 | 446825 |
| 2023-04-03 | 49.10 | $4.43 | 193013 |
| 2023-03-31 | 49.45 | $4.44 | 348400 |
| 2023-03-30 | 43.71 | $4.29 | 471026 |
| 2023-03-29 | 36.90 | $4.14 | 508539 |
| 2023-03-28 | 35.92 | $4.12 | 308014 |
| 2023-03-27 | 37.59 | $4.18 | 523601 |
| 2023-03-24 | 37.59 | $4.18 | 357800 |
| 2023-03-23 | 39.52 | $4.25 | 569035 |
| 2023-03-22 | 40.36 | $4.28 | 326639 |
| 2023-03-21 | 41.20 | $4.31 | 447212 |
| 2023-03-20 | 40.02 | $4.28 | 395600 |
| 2023-03-17 | 43.62 | $4.41 | 612246 |
| 2023-03-16 | 39.65 | $4.31 | 565234 |
| 2023-03-15 | 37.13 | $4.25 | 500800 |
| 2023-03-14 | 39.48 | $4.34 | 583348 |
| 2023-03-13 | 38.66 | $4.32 | 653413 |
| 2023-03-10 | 41.32 | $4.42 | 515900 |
| 2023-03-09 | 42.72 | $4.47 | 488528 |
| 2023-03-08 | 43.27 | $4.49 | 305624 |
| 2023-03-07 | 43.81 | $4.51 | 577313 |
| 2023-03-06 | 47.48 | $4.64 | 384500 |
| 2023-03-03 | 46.16 | $4.60 | 738200 |
| 2023-03-02 | 43.47 | $4.52 | 457600 |
| 2023-03-01 | 43.73 | $4.53 | 689840 |
| 2023-02-28 | 45.01 | $4.58 | 550446 |
| 2023-02-27 | 46.29 | $4.63 | 605114 |
| 2023-02-24 | 47.32 | $4.67 | 425000 |
| 2023-02-23 | 41.80 | $4.49 | 595000 |
| 2023-02-22 | 42.27 | $4.51 | 1.2M |
| 2023-02-21 | 43.42 | $4.56 | 734747 |
| 2023-02-17 | 47.89 | $4.74 | 935541 |
| 2023-02-16 | 46.13 | $4.68 | 668000 |
| 2023-02-15 | 44.96 | $4.64 | 1.7M |
| 2023-02-14 | 49.87 | $4.83 | 2.6M |
| 2023-02-13 | 45.07 | $4.67 | 1.0M |
| 2023-02-10 | 49.89 | $4.84 | 192800 |
| 2023-02-09 | 49.28 | $4.82 | 238623 |
| 2023-02-08 | 52.61 | $4.93 | 147900 |
| 2023-02-07 | 54.19 | $4.98 | 231844 |
| 2023-02-06 | 49.90 | $4.83 | 463600 |
| 2023-02-03 | 52.06 | $4.90 | 403127 |
| 2023-02-02 | 60.60 | $5.14 | 544310 |
| 2023-02-01 | 57.27 | $5.02 | 321100 |
| 2023-01-31 | 55.79 | $4.97 | 412252 |
| 2023-01-30 | 54.90 | $4.94 | 222200 |
| 2023-01-27 | 57.08 | $5.00 | 317100 |
| 2023-01-26 | 57.08 | $5.00 | 136834 |
| 2023-01-25 | 57.08 | $5.00 | 195214 |
| 2023-01-24 | 57.74 | $5.02 | 384900 |
| 2023-01-23 | 56.80 | $4.98 | 252425 |
| 2023-01-20 | 59.31 | $5.06 | 2.2M |
| 2023-01-19 | 58.66 | $5.03 | 508800 |
| 2023-01-18 | 60.50 | $5.09 | 360106 |
| 2023-01-17 | 61.11 | $5.11 | 413144 |
| 2023-01-13 | 59.57 | $5.03 | 686900 |
| 2023-01-12 | 53.42 | $4.75 | 227321 |
| 2023-01-11 | 52.19 | $4.70 | 462132 |
| 2023-01-10 | 52.19 | $4.70 | 190849 |
| 2023-01-09 | 52.69 | $4.72 | 289200 |
| 2023-01-06 | 52.47 | $4.71 | 328408 |
| 2023-01-05 | 50.97 | $4.64 | 201237 |
| 2023-01-04 | 52.09 | $4.69 | 350000 |
| 2023-01-03 | 51.48 | $4.66 | 267800 |
| 2022-12-30 | 52.53 | $4.71 | 382000 |
| 2022-12-29 | 52.74 | $4.72 | 276021 |
| 2022-12-28 | 50.35 | $4.59 | 375614 |
| 2022-12-27 | 50.54 | $4.60 | 548200 |
| 2022-12-23 | 50.36 | $4.59 | 247800 |
| 2022-12-22 | 48.99 | $4.51 | 414902 |
| 2022-12-21 | 50.82 | $4.62 | 335935 |
| 2022-12-20 | 51.32 | $4.65 | 244638 |
| 2022-12-19 | 52.63 | $4.73 | 306100 |
| 2022-12-16 | 53.76 | $4.80 | 342900 |
| 2022-12-15 | 55.55 | $4.91 | 712840 |
| 2022-12-14 | 52.84 | $4.71 | 364800 |
| 2022-12-13 | 54.26 | $4.80 | 430439 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.29
2026-07-17
Close Price
$4.91
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -35.29 | $4.91 | 1.5M |
| 2026-07-16 | -58.82 | $4.83 | 1.8M |
| 2026-07-15 | -64.71 | $4.81 | 863400 |
| 2026-07-14 | -79.41 | $4.76 | 931835 |
| 2026-07-13 | -58.82 | $4.83 | 660714 |
| 2026-07-10 | -44.12 | $4.88 | 595452 |
| 2026-07-09 | -52.94 | $4.85 | 810112 |
| 2026-07-08 | -47.22 | $4.86 | 614660 |
| 2026-07-07 | -36.11 | $4.90 | 810020 |
| 2026-07-06 | -25.00 | $4.94 | 965900 |
| 2026-07-02 | -22.22 | $4.95 | 694400 |
| 2026-07-01 | -2.94 | $5.00 | 1.1M |
| 2026-06-30 | -11.11 | $4.99 | 939904 |
| 2026-06-29 | -31.58 | $4.93 | 729500 |
| 2026-06-26 | -62.79 | $4.83 | 1.0M |
| 2026-06-25 | -83.72 | $4.74 | 655377 |
| 2026-06-24 | -83.72 | $4.74 | 1.1M |
| 2026-06-23 | -79.07 | $4.76 | 851428 |
| 2026-06-22 | -60.47 | $4.84 | 1.3M |
| 2026-06-18 | -39.53 | $4.93 | 1.1M |
| 2026-06-17 | -32.56 | $4.96 | 1.1M |
| 2026-06-16 | -43.48 | $4.93 | 1.1M |
| 2026-06-15 | -52.17 | $4.89 | 1.5M |
| 2026-06-12 | -69.57 | $4.81 | 1.1M |
| 2026-06-11 | -56.86 | $4.89 | 1.4M |
| 2026-06-10 | -70.59 | $4.82 | 1.4M |
| 2026-06-09 | -84.31 | $4.75 | 1.6M |
| 2026-06-08 | -92.16 | $4.72 | 1.5M |
| 2026-06-05 | -90.70 | $4.80 | 1.3M |
| 2026-06-04 | -85.29 | $4.91 | 1.1M |
| 2026-06-03 | -100.00 | $4.86 | 1.3M |
| 2026-06-02 | -95.45 | $4.92 | 1.6M |
| 2026-06-01 | -77.27 | $5.00 | 2.0M |
| 2026-05-29 | -65.91 | $5.05 | 1.5M |
| 2026-05-28 | -61.36 | $5.07 | 868200 |
| 2026-05-27 | -81.82 | $4.98 | 1.1M |
| 2026-05-26 | -68.18 | $5.04 | 1.0M |
| 2026-05-22 | -63.64 | $5.06 | 887600 |
| 2026-05-21 | -86.36 | $4.96 | 1.4M |
| 2026-05-20 | -82.05 | $5.02 | 777344 |
| 2026-05-19 | -74.36 | $5.05 | 934800 |
| 2026-05-18 | -61.54 | $5.10 | 550900 |
| 2026-05-15 | -69.23 | $5.07 | 644811 |
| 2026-05-14 | -51.28 | $5.14 | 873900 |
| 2026-05-13 | -53.85 | $5.13 | 833948 |
| 2026-05-12 | -61.54 | $5.10 | 1.0M |
| 2026-05-11 | -56.41 | $5.12 | 981715 |
| 2026-05-08 | -48.72 | $5.15 | 907200 |
| 2026-05-07 | -48.72 | $5.15 | 1.1M |
| 2026-05-06 | -24.44 | $5.23 | 743406 |
| 2026-05-05 | -4.65 | $5.30 | 910302 |
| 2026-05-04 | -28.26 | $5.19 | 959200 |
| 2026-05-01 | -8.70 | $5.28 | 1.0M |
| 2026-04-30 | -11.36 | $5.25 | 1.4M |
| 2026-04-29 | -25.58 | $5.18 | 1.5M |
| 2026-04-28 | -51.16 | $5.07 | 1.3M |
| 2026-04-27 | -53.49 | $5.06 | 1.3M |
| 2026-04-24 | -67.44 | $5.00 | 1.4M |
| 2026-04-23 | -69.77 | $4.99 | 979931 |
| 2026-04-22 | -31.82 | $5.16 | 848007 |
| 2026-04-21 | -31.82 | $5.16 | 931335 |
| 2026-04-20 | -11.36 | $5.25 | 700023 |
| 2026-04-17 | -13.64 | $5.24 | 825580 |
| 2026-04-16 | -25.00 | $5.19 | 994400 |
| 2026-04-15 | -25.00 | $5.19 | 1.2M |
| 2026-04-14 | -43.18 | $5.11 | 1.1M |
| 2026-04-13 | -51.02 | $5.05 | 1.1M |
| 2026-04-10 | -43.40 | $5.07 | 920800 |
| 2026-04-09 | -41.67 | $5.05 | 931948 |
| 2026-04-08 | -56.67 | $4.96 | 780927 |
| 2026-04-07 | -42.17 | $4.95 | 969248 |
| 2026-04-06 | -26.50 | $4.99 | 1.0M |
| 2026-04-02 | -19.66 | $5.07 | 1.2M |
| 2026-04-01 | -12.82 | $5.15 | 1.2M |
| 2026-03-31 | -17.09 | $5.10 | 2.0M |
| 2026-03-30 | -20.51 | $5.06 | 1.1M |
| 2026-03-27 | -20.51 | $5.06 | 2.0M |
| 2026-03-26 | -29.91 | $4.95 | 2.0M |
| 2026-03-25 | -1.71 | $5.28 | 2.1M |
| 2026-03-24 | -9.40 | $5.19 | 1.9M |
| 2026-03-23 | -6.84 | $5.22 | 2.0M |
| 2026-03-20 | -33.59 | $5.00 | 2.0M |
| 2026-03-19 | -43.56 | $5.05 | 1.6M |
| 2026-03-18 | -52.84 | $4.96 | 1.3M |
| 2026-03-17 | -51.14 | $4.99 | 1.4M |
| 2026-03-16 | -56.25 | $4.90 | 1.6M |
| 2026-03-13 | -62.92 | $4.79 | 2.0M |
| 2026-03-12 | -58.60 | $4.90 | 3.3M |
| 2026-03-11 | -61.29 | $4.85 | 3.2M |
| 2026-03-10 | -60.75 | $4.86 | 4.6M |
| 2026-03-09 | -77.42 | $4.55 | 6.4M |
| 2026-03-06 | -92.86 | $4.56 | 15.5M |
| 2026-03-05 | -76.07 | $5.10 | 1.9M |
| 2026-03-04 | -72.65 | $5.14 | 1.5M |
| 2026-03-03 | -74.36 | $5.12 | 2.4M |
| 2026-03-02 | -65.87 | $5.25 | 2.8M |
| 2026-02-27 | -95.76 | $4.98 | 4.1M |
| 2026-02-26 | -86.67 | $5.21 | 2.7M |
| 2026-02-25 | -84.16 | $5.27 | 1.7M |
| 2026-02-24 | -84.26 | $5.28 | 2.2M |
| 2026-02-23 | -91.80 | $5.21 | 7.6M |
| 2026-02-20 | -96.51 | $5.58 | 2.6M |
| 2026-02-19 | -75.29 | $5.86 | 1.2M |
| 2026-02-18 | -75.86 | $5.86 | 1.2M |
| 2026-02-17 | -79.31 | $5.83 | 1.5M |
| 2026-02-13 | -89.29 | $5.77 | 2.7M |
| 2026-02-12 | -86.30 | $5.89 | 946685 |
| 2026-02-11 | -79.45 | $5.94 | 751925 |
| 2026-02-10 | -86.30 | $5.89 | 1.1M |
| 2026-02-09 | -91.78 | $5.85 | 1.2M |
| 2026-02-06 | -83.56 | $5.91 | 1.3M |
| 2026-02-05 | -98.63 | $5.80 | 1.3M |
| 2026-02-04 | -84.93 | $5.90 | 1.5M |
| 2026-02-03 | -79.45 | $5.94 | 1.6M |
| 2026-02-02 | -75.34 | $5.97 | 3.2M |
| 2026-01-30 | -86.54 | $6.07 | 1.3M |
| 2026-01-29 | -76.92 | $6.12 | 1.2M |
| 2026-01-28 | -94.23 | $6.03 | 2.0M |
| 2026-01-27 | -95.45 | $6.10 | 1.5M |
| 2026-01-26 | -82.22 | $6.15 | 1.9M |
| 2026-01-23 | -44.68 | $6.31 | 1.1M |
| 2026-01-22 | -8.51 | $6.48 | 931306 |
| 2026-01-21 | -19.15 | $6.43 | 1.4M |
| 2026-01-20 | -19.15 | $6.43 | 954222 |
| 2026-01-16 | -4.26 | $6.50 | 617400 |
| 2026-01-15 | -8.51 | $6.48 | 560082 |
| 2026-01-14 | -7.14 | $6.44 | 495806 |
| 2026-01-13 | -9.52 | $6.43 | 847000 |
| 2026-01-12 | -21.43 | $6.38 | 724800 |
| 2026-01-09 | -11.90 | $6.42 | 933712 |
| 2026-01-08 | 0.00 | $6.45 | 1.1M |
| 2026-01-07 | -23.68 | $6.34 | 1.0M |
| 2026-01-06 | -2.63 | $6.42 | 1.3M |
| 2026-01-05 | -8.11 | $6.39 | 1.1M |
| 2026-01-02 | -8.57 | $6.35 | 1.7M |
| 2025-12-31 | -21.05 | $6.30 | 1.8M |
| 2025-12-30 | -36.84 | $6.24 | 1.6M |
| 2025-12-29 | -60.53 | $6.15 | 1.5M |
| 2025-12-26 | -64.10 | $6.14 | 1.3M |
| 2025-12-24 | -84.62 | $6.06 | 1.2M |
| 2025-12-23 | -84.62 | $6.06 | 1.5M |
| 2025-12-22 | -53.85 | $6.18 | 1.1M |
| 2025-12-19 | -66.67 | $6.13 | 1.3M |
| 2025-12-18 | -76.92 | $6.09 | 1.5M |
| 2025-12-17 | -58.97 | $6.16 | 1.1M |
| 2025-12-16 | -56.41 | $6.17 | 1.3M |
| 2025-12-15 | -48.72 | $6.20 | 813400 |
| 2025-12-12 | -53.19 | $6.22 | 1.4M |
| 2025-12-11 | -53.97 | $6.29 | 726100 |
| 2025-12-10 | -53.97 | $6.29 | 1.0M |
| 2025-12-09 | -49.21 | $6.32 | 1.0M |
| 2025-12-08 | -49.21 | $6.32 | 1.4M |
| 2025-12-05 | -52.38 | $6.30 | 2.3M |
| 2025-12-04 | -90.48 | $6.06 | 961238 |
| 2025-12-03 | -96.83 | $6.02 | 1.5M |
| 2025-12-02 | -84.13 | $6.10 | 1.4M |
| 2025-12-01 | -95.24 | $6.03 | 3.1M |
| 2025-11-28 | -66.67 | $6.21 | 2.0M |
| 2025-11-26 | -46.03 | $6.34 | 1.5M |
| 2025-11-25 | -52.38 | $6.30 | 1.4M |
| 2025-11-24 | -58.73 | $6.26 | 2.2M |
| 2025-11-21 | -85.07 | $6.10 | 2.5M |
| 2025-11-20 | -91.04 | $6.06 | 2.6M |
| 2025-11-19 | -83.67 | $6.28 | 1.1M |
| 2025-11-18 | -81.36 | $6.31 | 1.5M |
| 2025-11-17 | -79.66 | $6.32 | 1.7M |
| 2025-11-14 | -88.14 | $6.27 | 2.7M |
| 2025-11-13 | -55.93 | $6.46 | 1.4M |
| 2025-11-12 | -40.68 | $6.55 | 1.7M |
| 2025-11-11 | -71.19 | $6.37 | 1.4M |
| 2025-11-10 | -54.24 | $6.47 | 1.7M |
| 2025-11-07 | -61.97 | $6.47 | 1.5M |
| 2025-11-06 | -85.26 | $6.34 | 1.0M |
| 2025-11-05 | -81.05 | $6.38 | 1.0M |
| 2025-11-04 | -87.37 | $6.32 | 1.9M |
| 2025-11-03 | -87.50 | $6.38 | 1.7M |
| 2025-10-31 | -64.77 | $6.58 | 853630 |
| 2025-10-30 | -78.41 | $6.46 | 1.7M |
| 2025-10-29 | -80.68 | $6.44 | 1.6M |
| 2025-10-28 | -75.00 | $6.49 | 1.7M |
| 2025-10-27 | -63.64 | $6.59 | 1.4M |
| 2025-10-24 | -62.50 | $6.60 | 1.2M |
| 2025-10-23 | -56.82 | $6.65 | 770509 |
| 2025-10-22 | -60.23 | $6.62 | 1.4M |
| 2025-10-21 | -49.49 | $6.77 | 1.5M |
| 2025-10-20 | -69.16 | $6.60 | 1.4M |
| 2025-10-17 | -87.83 | $6.41 | 2.4M |
| 2025-10-16 | -79.13 | $6.51 | 1.9M |
| 2025-10-15 | -79.13 | $6.51 | 1.5M |
| 2025-10-14 | -81.36 | $6.49 | 3.4M |
| 2025-10-13 | -94.06 | $6.51 | 5.8M |
| 2025-10-10 | -62.89 | $6.88 | 1.7M |
| 2025-10-09 | -39.18 | $7.11 | 1.5M |
| 2025-10-08 | -43.30 | $7.07 | 1.4M |
| 2025-10-07 | -55.10 | $6.96 | 1.2M |
| 2025-10-06 | -59.18 | $6.92 | 1.7M |
| 2025-10-03 | -53.06 | $6.98 | 2.7M |
| 2025-10-02 | -83.67 | $6.68 | 2.6M |
| 2025-10-01 | -66.33 | $6.85 | 1.9M |
| 2025-09-30 | -60.20 | $6.91 | 1.4M |
| 2025-09-29 | -71.43 | $6.80 | 2.2M |
| 2025-09-26 | -93.07 | $6.59 | 4.4M |
| 2025-09-25 | -92.59 | $6.78 | 3.9M |
| 2025-09-24 | -92.98 | $7.00 | 2.5M |
| 2025-09-23 | -94.59 | $7.18 | 1.8M |
| 2025-09-22 | -60.87 | $7.39 | 1.4M |
| 2025-09-19 | -60.87 | $7.39 | 730445 |
| 2025-09-18 | -56.52 | $7.40 | 901776 |
| 2025-09-17 | -56.52 | $7.40 | 619042 |
| 2025-09-16 | -43.48 | $7.43 | 600253 |
| 2025-09-15 | -30.43 | $7.46 | 762434 |
| 2025-09-12 | -30.43 | $7.46 | 879100 |
| 2025-09-11 | -43.48 | $7.43 | 991017 |
| 2025-09-10 | -43.48 | $7.43 | 1.2M |
| 2025-09-09 | -56.52 | $7.40 | 850813 |
| 2025-09-08 | -56.52 | $7.40 | 962400 |
| 2025-09-05 | -56.52 | $7.40 | 620141 |
| 2025-09-04 | -56.52 | $7.40 | 498617 |
| 2025-09-03 | -47.83 | $7.42 | 879664 |
| 2025-09-02 | -46.67 | $7.46 | 809814 |
| 2025-08-29 | -42.86 | $7.50 | 1.1M |
| 2025-08-28 | -37.14 | $7.52 | 829248 |
| 2025-08-27 | -71.43 | $7.40 | 529600 |
| 2025-08-26 | -88.57 | $7.34 | 752023 |
| 2025-08-25 | -90.63 | $7.36 | 904026 |
| 2025-08-22 | -59.38 | $7.46 | 567800 |
| 2025-08-21 | -59.38 | $7.46 | 853727 |
| 2025-08-20 | -56.25 | $7.47 | 1.2M |
| 2025-08-19 | -78.13 | $7.40 | 1.2M |
| 2025-08-18 | -73.68 | $7.37 | 901900 |
| 2025-08-15 | -64.44 | $7.36 | 691218 |
| 2025-08-14 | -61.70 | $7.36 | 582030 |
| 2025-08-13 | -51.06 | $7.41 | 667690 |
| 2025-08-12 | -53.19 | $7.40 | 778690 |
| 2025-08-11 | -57.45 | $7.38 | 756098 |
| 2025-08-08 | -51.06 | $7.41 | 669138 |
| 2025-08-07 | -59.57 | $7.37 | 933910 |
| 2025-08-06 | -42.55 | $7.45 | 738947 |
| 2025-08-05 | -29.79 | $7.51 | 599600 |
| 2025-08-04 | -14.89 | $7.58 | 1.1M |
| 2025-08-01 | -30.77 | $7.45 | 680034 |
| 2025-07-31 | -30.77 | $7.45 | 712648 |
| 2025-07-30 | -48.72 | $7.38 | 917824 |
| 2025-07-29 | -56.41 | $7.35 | 587768 |
| 2025-07-28 | -41.03 | $7.41 | 710812 |
| 2025-07-25 | -31.91 | $7.42 | 707329 |
| 2025-07-24 | -27.08 | $7.44 | 742922 |
| 2025-07-23 | -16.67 | $7.49 | 1.8M |
| 2025-07-22 | -11.76 | $7.39 | 2.5M |
| 2025-07-21 | -38.46 | $7.25 | 2.0M |
| 2025-07-18 | -65.38 | $7.18 | 1.0M |
| 2025-07-17 | -53.85 | $7.21 | 811337 |
| 2025-07-16 | -53.85 | $7.21 | 641318 |
| 2025-07-15 | -53.85 | $7.21 | 947825 |
| 2025-07-14 | -57.69 | $7.20 | 680100 |
| 2025-07-11 | -50.00 | $7.22 | 709300 |
| 2025-07-10 | -46.15 | $7.23 | 813017 |
| 2025-07-09 | -46.15 | $7.23 | 794500 |
| 2025-07-08 | -53.85 | $7.21 | 930942 |
| 2025-07-07 | -30.77 | $7.27 | 1.5M |
| 2025-07-03 | -39.29 | $7.24 | 264700 |
| 2025-07-02 | -46.43 | $7.22 | 794400 |
| 2025-07-01 | -17.86 | $7.30 | 649080 |
| 2025-06-30 | -26.92 | $7.26 | 820700 |
| 2025-06-27 | -34.62 | $7.24 | 615209 |
| 2025-06-26 | -84.62 | $7.11 | 454608 |
| 2025-06-25 | -76.67 | $7.10 | 759923 |
| 2025-06-24 | -62.50 | $7.13 | 823535 |
| 2025-06-23 | -36.84 | $7.19 | 559806 |
| 2025-06-20 | -25.00 | $7.23 | 737900 |
| 2025-06-18 | -27.50 | $7.22 | 866928 |
| 2025-06-17 | -32.50 | $7.20 | 667000 |
| 2025-06-16 | -27.50 | $7.22 | 616636 |
| 2025-06-13 | -25.00 | $7.23 | 515100 |
| 2025-06-12 | -19.05 | $7.25 | 680571 |
| 2025-06-11 | -14.29 | $7.27 | 644604 |
| 2025-06-10 | -9.52 | $7.29 | 890400 |
| 2025-06-09 | -14.29 | $7.21 | 800037 |
| 2025-06-06 | -5.88 | $7.23 | 892908 |
| 2025-06-05 | -29.41 | $7.15 | 800705 |
| 2025-06-04 | -20.59 | $7.18 | 535500 |
| 2025-06-03 | -20.59 | $7.18 | 500530 |
| 2025-06-02 | -20.59 | $7.18 | 767729 |
| 2025-05-30 | -3.13 | $7.22 | 905347 |
| 2025-05-29 | -18.75 | $7.17 | 1.1M |
| 2025-05-28 | -40.48 | $7.06 | 651559 |
| 2025-05-27 | -50.00 | $7.02 | 596840 |
| 2025-05-23 | -35.85 | $7.04 | 488347 |
| 2025-05-22 | -39.66 | $7.00 | 807701 |
| 2025-05-21 | -20.00 | $7.09 | 852013 |
| 2025-05-20 | -11.11 | $7.15 | 604300 |
| 2025-05-19 | -11.11 | $7.15 | 563900 |
| 2025-05-16 | -9.46 | $7.16 | 766678 |
| 2025-05-15 | -32.43 | $6.99 | 1.4M |
| 2025-05-14 | -27.50 | $7.01 | 1.7M |
| 2025-05-13 | -2.53 | $7.20 | 801313 |
| 2025-05-12 | -8.43 | $7.15 | 916500 |
| 2025-05-09 | -10.53 | $7.09 | 844630 |
| 2025-05-08 | -11.21 | $7.08 | 862600 |
| 2025-05-07 | -8.73 | $7.10 | 2.0M |
| 2025-05-06 | -14.04 | $6.93 | 615530 |
| 2025-05-05 | -5.00 | $7.00 | 820261 |
| 2025-05-02 | -2.22 | $7.05 | 570301 |
| 2025-05-01 | -3.93 | $7.00 | 694306 |
| 2025-04-30 | -7.22 | $6.96 | 845910 |
| 2025-04-29 | -12.15 | $6.88 | 1.1M |
| 2025-04-28 | -17.13 | $6.79 | 507700 |
| 2025-04-25 | -22.10 | $6.70 | 469006 |
| 2025-04-24 | -24.31 | $6.66 | 613511 |
| 2025-04-23 | -28.73 | $6.58 | 892632 |
| 2025-04-22 | -27.07 | $6.61 | 481743 |
| 2025-04-21 | -29.12 | $6.58 | 719900 |
| 2025-04-17 | -28.34 | $6.63 | 682300 |
| 2025-04-16 | -32.62 | $6.55 | 631246 |
| 2025-04-15 | -33.69 | $6.53 | 870031 |
| 2025-04-14 | -31.55 | $6.57 | 1.2M |
| 2025-04-11 | -48.66 | $6.25 | 1.4M |
| 2025-04-10 | -44.39 | $6.33 | 1.2M |
| 2025-04-09 | -30.48 | $6.59 | 2.0M |
| 2025-04-08 | -56.15 | $6.11 | 2.0M |
| 2025-04-07 | -71.12 | $5.83 | 5.0M |
| 2025-04-04 | -93.10 | $6.08 | 6.0M |
| 2025-04-03 | -80.49 | $6.83 | 1.9M |
| 2025-04-02 | -34.29 | $7.04 | 710033 |
| 2025-04-01 | -17.14 | $7.10 | 648600 |
| 2025-03-31 | -31.43 | $7.05 | 1.3M |
| 2025-03-28 | -25.71 | $7.07 | 832000 |
| 2025-03-27 | -37.14 | $7.03 | 451700 |
| 2025-03-26 | -51.43 | $6.98 | 518707 |
| 2025-03-25 | -34.29 | $7.04 | 762300 |
| 2025-03-24 | -22.86 | $7.08 | 883700 |
| 2025-03-21 | -2.86 | $7.15 | 653200 |
| 2025-03-20 | 0.00 | $7.15 | 791848 |
| 2025-03-19 | -16.13 | $7.07 | 613600 |
| 2025-03-18 | -54.84 | $6.95 | 737607 |
| 2025-03-17 | -32.26 | $7.02 | 770300 |
| 2025-03-14 | -45.16 | $6.98 | 637448 |
| 2025-03-13 | -70.97 | $6.90 | 659500 |
| 2025-03-12 | -51.61 | $6.96 | 827734 |
| 2025-03-11 | -90.32 | $6.84 | 1.1M |
| 2025-03-10 | -91.67 | $6.90 | 1.2M |
| 2025-03-07 | -54.17 | $6.99 | 855521 |
| 2025-03-06 | -50.00 | $6.99 | 691700 |
| 2025-03-05 | -10.71 | $7.09 | 640800 |
| 2025-03-04 | -28.57 | $7.04 | 1.2M |
| 2025-03-03 | -10.81 | $7.08 | 1.1M |
| 2025-02-28 | -14.81 | $6.98 | 849493 |
| 2025-02-27 | -24.00 | $6.94 | 753442 |
| 2025-02-26 | -32.00 | $6.92 | 499722 |
| 2025-02-25 | -16.00 | $6.96 | 630018 |
| 2025-02-24 | -28.00 | $6.93 | 604105 |
| 2025-02-21 | -16.00 | $6.96 | 641610 |
| 2025-02-20 | -41.67 | $6.96 | 917901 |
| 2025-02-19 | -45.95 | $6.95 | 1.1M |
| 2025-02-18 | -48.65 | $6.94 | 1.1M |
| 2025-02-14 | -51.35 | $6.93 | 718713 |
| 2025-02-13 | -45.95 | $6.95 | 645007 |
| 2025-02-12 | -48.65 | $6.94 | 726100 |
| 2025-02-11 | -54.05 | $6.92 | 981700 |
| 2025-02-10 | -37.84 | $6.98 | 968342 |
| 2025-02-07 | -56.76 | $6.91 | 727017 |
| 2025-02-06 | -62.16 | $6.89 | 569950 |
| 2025-02-05 | -53.66 | $6.90 | 588035 |
| 2025-02-04 | -50.00 | $6.91 | 536600 |
| 2025-02-03 | -61.90 | $6.86 | 1.0M |
| 2025-01-31 | -78.57 | $6.79 | 1.1M |
| 2025-01-30 | -59.52 | $6.87 | 883300 |
| 2025-01-29 | -66.67 | $6.82 | 620800 |
| 2025-01-28 | -51.06 | $6.88 | 791259 |
| 2025-01-27 | -36.17 | $6.95 | 712353 |
| 2025-01-24 | -34.04 | $6.96 | 819200 |
| 2025-01-23 | -12.77 | $7.06 | 942900 |
| 2025-01-22 | -4.26 | $7.10 | 856846 |
| 2025-01-21 | -15.91 | $7.02 | 1.0M |
| 2025-01-17 | -9.52 | $6.98 | 662749 |
| 2025-01-16 | -7.14 | $6.99 | 669100 |
| 2025-01-15 | -16.67 | $6.95 | 1.3M |
| 2025-01-14 | -18.42 | $6.91 | 810200 |
| 2025-01-13 | 0.00 | $6.96 | 981219 |
| 2025-01-10 | -29.03 | $6.82 | 1.1M |
| 2025-01-08 | -41.94 | $6.78 | 963183 |
| 2025-01-07 | -6.90 | $6.87 | 2.0M |
| 2025-01-06 | -45.83 | $6.73 | 577395 |
| 2025-01-03 | -27.27 | $6.75 | 718546 |
| 2025-01-02 | -27.27 | $6.75 | 867508 |
| 2024-12-31 | -6.06 | $6.82 | 687900 |
| 2024-12-30 | -39.39 | $6.71 | 961622 |
| 2024-12-27 | -51.52 | $6.67 | 473421 |
| 2024-12-26 | -54.55 | $6.66 | 634300 |
| 2024-12-24 | -24.24 | $6.76 | 388537 |
| 2024-12-23 | -11.76 | $6.80 | 566546 |
| 2024-12-20 | -5.26 | $6.82 | 710700 |
| 2024-12-19 | -42.11 | $6.68 | 944482 |
| 2024-12-18 | -57.89 | $6.62 | 743800 |
| 2024-12-17 | -52.63 | $6.64 | 681111 |
| 2024-12-16 | -39.47 | $6.69 | 922632 |
| 2024-12-13 | -39.47 | $6.69 | 729604 |
| 2024-12-12 | -39.47 | $6.69 | 729455 |
| 2024-12-11 | -42.11 | $6.68 | 1.2M |
| 2024-12-10 | -63.16 | $6.60 | 922700 |
| 2024-12-09 | -34.21 | $6.71 | 1.2M |
| 2024-12-06 | -20.00 | $6.74 | 1.4M |
| 2024-12-05 | -77.14 | $6.54 | 706607 |
| 2024-12-04 | -62.86 | $6.59 | 684822 |
| 2024-12-03 | -57.14 | $6.61 | 1.4M |
| 2024-12-02 | -14.29 | $6.76 | 653204 |
| 2024-11-29 | -2.86 | $6.80 | 471800 |
| 2024-11-27 | -3.13 | $6.77 | 851681 |
| 2024-11-26 | -37.93 | $6.64 | 622522 |
| 2024-11-25 | -72.41 | $6.54 | 549400 |
| 2024-11-22 | -86.21 | $6.50 | 695200 |
| 2024-11-21 | -85.71 | $6.51 | 551824 |
| 2024-11-20 | -73.08 | $6.56 | 692900 |
| 2024-11-19 | -61.54 | $6.59 | 564500 |
| 2024-11-18 | -46.15 | $6.63 | 709845 |
| 2024-11-15 | -76.92 | $6.55 | 578101 |
| 2024-11-14 | -96.15 | $6.50 | 512670 |
| 2024-11-13 | -92.31 | $6.51 | 782680 |
| 2024-11-12 | -84.62 | $6.53 | 532344 |
| 2024-11-11 | -88.46 | $6.52 | 853038 |
| 2024-11-08 | -100.00 | $6.51 | 1.1M |
| 2024-11-07 | -70.00 | $6.61 | 622600 |
| 2024-11-06 | -80.00 | $6.59 | 635534 |
| 2024-11-05 | -80.00 | $6.59 | 706714 |
| 2024-11-04 | -76.47 | $6.62 | 495300 |
| 2024-11-01 | -47.06 | $6.67 | 561200 |
| 2024-10-31 | -36.00 | $6.66 | 730500 |
| 2024-10-30 | -23.53 | $6.67 | 629100 |
| 2024-10-29 | -35.71 | $6.60 | 713906 |
| 2024-10-28 | -33.33 | $6.61 | 511700 |
| 2024-10-25 | -30.95 | $6.62 | 487525 |
| 2024-10-24 | -30.95 | $6.62 | 542800 |
| 2024-10-23 | -27.27 | $6.63 | 663501 |
| 2024-10-22 | -26.67 | $6.63 | 557100 |
| 2024-10-21 | -28.89 | $6.62 | 535131 |
| 2024-10-18 | -18.37 | $6.66 | 647000 |
| 2024-10-17 | -14.29 | $6.68 | 864300 |
| 2024-10-16 | -12.24 | $6.69 | 503152 |
| 2024-10-15 | -20.41 | $6.65 | 536800 |
| 2024-10-14 | -10.20 | $6.70 | 569107 |
| 2024-10-11 | -18.37 | $6.66 | 530500 |
| 2024-10-10 | -14.29 | $6.68 | 576500 |
| 2024-10-09 | -6.12 | $6.72 | 545200 |
| 2024-10-08 | -22.00 | $6.64 | 912131 |
| 2024-10-07 | -8.06 | $6.70 | 1.2M |
| 2024-10-04 | -19.40 | $6.62 | 3.5M |
| 2024-10-03 | -5.00 | $6.46 | 374005 |
| 2024-10-02 | -7.69 | $6.44 | 327132 |
| 2024-10-01 | -30.77 | $6.35 | 494002 |
| 2024-09-30 | -30.77 | $6.35 | 967153 |
| 2024-09-27 | -5.88 | $6.40 | 541806 |
| 2024-09-26 | -6.06 | $6.39 | 502730 |
| 2024-09-25 | -21.21 | $6.33 | 433600 |
| 2024-09-24 | -21.21 | $6.33 | 489439 |
| 2024-09-23 | -12.12 | $6.36 | 425728 |
| 2024-09-20 | -21.21 | $6.33 | 266475 |
| 2024-09-19 | -14.29 | $6.37 | 368100 |
| 2024-09-18 | -31.43 | $6.31 | 561047 |
| 2024-09-17 | -31.43 | $6.31 | 441528 |
| 2024-09-16 | -14.29 | $6.37 | 500700 |
| 2024-09-13 | -25.71 | $6.33 | 340001 |
| 2024-09-12 | -5.71 | $6.40 | 582900 |
| 2024-09-11 | -25.71 | $6.33 | 533600 |
| 2024-09-10 | -34.29 | $6.30 | 869100 |
| 2024-09-09 | -69.05 | $6.13 | 972400 |
| 2024-09-06 | -76.19 | $6.10 | 1.1M |
| 2024-09-05 | -45.24 | $6.23 | 727900 |
| 2024-09-04 | -39.53 | $6.25 | 559100 |
| 2024-09-03 | -37.21 | $6.26 | 800511 |
| 2024-08-30 | -17.11 | $6.29 | 528019 |
| 2024-08-29 | -15.79 | $6.30 | 854621 |
| 2024-08-28 | -48.89 | $6.12 | 448200 |
| 2024-08-27 | -50.00 | $6.11 | 624984 |
| 2024-08-26 | -46.67 | $6.14 | 1.1M |
| 2024-08-23 | -33.33 | $6.26 | 744830 |
| 2024-08-22 | -22.22 | $6.36 | 716800 |
| 2024-08-21 | -18.89 | $6.39 | 558100 |
| 2024-08-20 | -23.33 | $6.35 | 513600 |
| 2024-08-19 | -31.11 | $6.28 | 555290 |
| 2024-08-16 | -36.67 | $6.23 | 457504 |
| 2024-08-15 | -34.44 | $6.25 | 388930 |
| 2024-08-14 | -42.22 | $6.18 | 1.0M |
| 2024-08-13 | -36.67 | $6.23 | 714078 |
| 2024-08-12 | -46.67 | $6.14 | 962524 |
| 2024-08-09 | -47.78 | $6.13 | 581200 |
| 2024-08-08 | -58.76 | $6.06 | 650300 |
| 2024-08-07 | -64.29 | $6.01 | 863511 |
| 2024-08-06 | -59.18 | $6.06 | 798500 |
| 2024-08-05 | -68.37 | $5.97 | 2.2M |
| 2024-08-02 | -68.97 | $6.24 | 1.3M |
| 2024-08-01 | -43.10 | $6.39 | 648100 |
| 2024-07-31 | -24.14 | $6.50 | 650146 |
| 2024-07-30 | -24.14 | $6.50 | 837300 |
| 2024-07-29 | -41.38 | $6.40 | 777914 |
| 2024-07-26 | -60.34 | $6.29 | 623300 |
| 2024-07-25 | -75.86 | $6.20 | 448012 |
| 2024-07-24 | -81.03 | $6.17 | 1.1M |
| 2024-07-23 | -87.23 | $6.23 | 615200 |
| 2024-07-22 | -93.62 | $6.20 | 685000 |
| 2024-07-19 | -100.00 | $6.17 | 3.3M |
| 2024-07-18 | -97.14 | $6.30 | 800668 |
| 2024-07-17 | -69.70 | $6.41 | 790400 |
| 2024-07-16 | -78.79 | $6.38 | 1.1M |
| 2024-07-15 | -42.42 | $6.50 | 1.9M |
| 2024-07-12 | -24.24 | $6.56 | 718000 |
| 2024-07-11 | -9.09 | $6.61 | 674847 |
| 2024-07-10 | -12.00 | $6.53 | 465300 |
| 2024-07-09 | -32.00 | $6.48 | 645234 |
| 2024-07-08 | -23.81 | $6.47 | 620625 |
| 2024-07-05 | -20.00 | $6.46 | 588900 |
| 2024-07-03 | -40.00 | $6.40 | 260200 |
| 2024-07-02 | -48.00 | $6.38 | 524900 |
| 2024-07-01 | -12.00 | $6.47 | 413800 |
| 2024-06-28 | -52.00 | $6.37 | 518362 |
| 2024-06-27 | -56.00 | $6.36 | 568100 |
| 2024-06-26 | -44.83 | $6.37 | 540800 |
| 2024-06-25 | -10.34 | $6.47 | 938127 |
| 2024-06-24 | -41.38 | $6.38 | 481238 |
| 2024-06-21 | -33.33 | $6.40 | 332200 |
| 2024-06-20 | -30.00 | $6.41 | 522915 |
| 2024-06-18 | -30.00 | $6.41 | 412869 |
| 2024-06-17 | -31.25 | $6.40 | 455200 |
| 2024-06-14 | -20.00 | $6.43 | 582600 |
| 2024-06-13 | -2.50 | $6.49 | 422708 |
| 2024-06-12 | -16.22 | $6.41 | 450600 |
| 2024-06-11 | -15.63 | $6.37 | 335400 |
| 2024-06-10 | -3.13 | $6.41 | 745618 |
| 2024-06-07 | -28.13 | $6.33 | 432100 |
| 2024-06-06 | -31.25 | $6.32 | 390600 |
| 2024-06-05 | -37.50 | $6.30 | 347826 |
| 2024-06-04 | -46.88 | $6.27 | 529702 |
| 2024-06-03 | -18.75 | $6.36 | 695348 |
| 2024-05-31 | -31.25 | $6.32 | 392251 |
| 2024-05-30 | -20.59 | $6.30 | 639600 |
| 2024-05-29 | -30.43 | $6.23 | 456698 |
| 2024-05-28 | -13.46 | $6.30 | 409517 |
| 2024-05-24 | -25.93 | $6.23 | 590700 |
| 2024-05-23 | -29.63 | $6.21 | 742001 |
| 2024-05-22 | -3.64 | $6.35 | 555500 |
| 2024-05-21 | -3.64 | $6.35 | 1.0M |
| 2024-05-20 | 0.00 | $6.31 | 568500 |
| 2024-05-17 | -23.91 | $6.17 | 604260 |
| 2024-05-16 | -28.26 | $6.15 | 406600 |
| 2024-05-15 | -34.78 | $6.12 | 391500 |
| 2024-05-14 | -30.43 | $6.14 | 427900 |
| 2024-05-13 | -22.64 | $6.16 | 565512 |
| 2024-05-10 | -22.64 | $6.16 | 249100 |
| 2024-05-09 | -18.87 | $6.18 | 396407 |
| 2024-05-08 | -15.09 | $6.20 | 678226 |
| 2024-05-07 | -11.32 | $6.22 | 465118 |
| 2024-05-06 | -20.75 | $6.17 | 639702 |
| 2024-05-03 | -11.76 | $6.20 | 615941 |
| 2024-05-02 | -15.91 | $6.12 | 645000 |
| 2024-05-01 | 0.00 | $6.07 | 772643 |
| 2024-04-30 | -44.83 | $5.91 | 817518 |
| 2024-04-29 | -65.52 | $5.85 | 602742 |
| 2024-04-26 | -51.72 | $5.89 | 498408 |
| 2024-04-25 | -72.41 | $5.83 | 541900 |
| 2024-04-24 | -65.52 | $5.85 | 455354 |
| 2024-04-23 | -58.62 | $5.87 | 492600 |
| 2024-04-22 | -48.28 | $5.90 | 334338 |
| 2024-04-19 | -27.59 | $5.96 | 418700 |
| 2024-04-18 | -44.83 | $5.91 | 471300 |
| 2024-04-17 | -55.17 | $5.88 | 504600 |
| 2024-04-16 | -86.21 | $5.79 | 388528 |
| 2024-04-15 | -92.86 | $5.78 | 494000 |
| 2024-04-12 | -87.50 | $5.83 | 552234 |
| 2024-04-11 | -55.17 | $5.88 | 388825 |
| 2024-04-10 | -44.83 | $5.91 | 830637 |
| 2024-04-09 | -19.35 | $5.93 | 833500 |
| 2024-04-08 | -20.59 | $5.92 | 725200 |
| 2024-04-05 | -26.47 | $5.90 | 554702 |
| 2024-04-04 | -44.12 | $5.84 | 833223 |
| 2024-04-03 | -35.29 | $5.87 | 676809 |
| 2024-04-02 | -38.24 | $5.86 | 620327 |
| 2024-04-01 | -38.24 | $5.86 | 831428 |
| 2024-03-28 | -17.65 | $5.93 | 1.1M |
| 2024-03-27 | -44.44 | $5.83 | 816500 |
| 2024-03-26 | -44.74 | $5.82 | 765100 |
| 2024-03-25 | -47.37 | $5.81 | 647503 |
| 2024-03-22 | -34.21 | $5.86 | 637400 |
| 2024-03-21 | -36.84 | $5.85 | 891600 |
| 2024-03-20 | -26.32 | $5.89 | 768569 |
| 2024-03-19 | 0.00 | $5.99 | 1.2M |
| 2024-03-18 | -6.90 | $5.88 | 536000 |
| 2024-03-15 | -3.57 | $5.88 | 485958 |
| 2024-03-14 | -32.14 | $5.80 | 730100 |
| 2024-03-13 | -31.03 | $5.81 | 702229 |
| 2024-03-12 | -34.48 | $5.80 | 875900 |
| 2024-03-11 | -82.76 | $5.66 | 546200 |
| 2024-03-08 | -75.86 | $5.68 | 484200 |
| 2024-03-07 | -75.86 | $5.68 | 625600 |
| 2024-03-06 | -65.52 | $5.71 | 456500 |
| 2024-03-05 | -72.41 | $5.69 | 802941 |
| 2024-03-04 | -65.52 | $5.71 | 851200 |
| 2024-03-01 | -75.86 | $5.68 | 1.7M |
| 2024-02-29 | -51.72 | $5.75 | 952658 |
| 2024-02-28 | -96.55 | $5.62 | 610810 |
| 2024-02-27 | -84.00 | $5.69 | 814800 |
| 2024-02-26 | -88.00 | $5.68 | 584614 |
| 2024-02-23 | -80.00 | $5.70 | 567770 |
| 2024-02-22 | -88.00 | $5.68 | 983900 |
| 2024-02-21 | -69.57 | $5.74 | 538300 |
| 2024-02-20 | -21.74 | $5.85 | 494900 |
| 2024-02-16 | -8.70 | $5.88 | 383020 |
| 2024-02-15 | -7.41 | $5.88 | 585737 |
| 2024-02-14 | -6.06 | $5.88 | 531903 |
| 2024-02-13 | -25.00 | $5.78 | 532400 |
| 2024-02-12 | -35.71 | $5.75 | 604200 |
| 2024-02-09 | -32.14 | $5.76 | 474101 |
| 2024-02-08 | -15.79 | $5.79 | 692100 |
| 2024-02-07 | -13.16 | $5.80 | 732947 |
| 2024-02-06 | -18.42 | $5.78 | 469926 |
| 2024-02-05 | -10.53 | $5.81 | 565300 |
| 2024-02-02 | -13.16 | $5.80 | 826386 |
| 2024-02-01 | -28.95 | $5.74 | 887421 |
| 2024-01-31 | -31.58 | $5.73 | 612700 |
| 2024-01-30 | -26.32 | $5.75 | 432049 |
| 2024-01-29 | -23.68 | $5.76 | 719312 |
| 2024-01-26 | -21.95 | $5.79 | 410800 |
| 2024-01-25 | -23.81 | $5.79 | 555420 |
| 2024-01-24 | -23.81 | $5.79 | 1.1M |
| 2024-01-23 | -28.57 | $5.77 | 774900 |
| 2024-01-22 | -21.43 | $5.80 | 782700 |
| 2024-01-19 | -35.71 | $5.74 | 704678 |
| 2024-01-18 | -50.00 | $5.68 | 619400 |
| 2024-01-17 | -50.00 | $5.68 | 600200 |
| 2024-01-16 | -45.24 | $5.70 | 1.1M |
| 2024-01-12 | -59.52 | $5.64 | 716600 |
| 2024-01-11 | -64.29 | $5.62 | 798500 |
| 2024-01-10 | -94.44 | $5.55 | 629431 |
| 2024-01-09 | -86.11 | $5.58 | 471600 |
| 2024-01-08 | -86.11 | $5.58 | 497337 |
| 2024-01-05 | -91.67 | $5.56 | 753400 |
| 2024-01-04 | -96.67 | $5.60 | 539943 |
| 2024-01-03 | -92.59 | $5.64 | 590600 |
| 2024-01-02 | -59.26 | $5.73 | 646424 |
| 2023-12-29 | -86.84 | $5.67 | 880314 |
| 2023-12-28 | -67.44 | $5.71 | 1.5M |
| 2023-12-27 | -34.88 | $5.85 | 1.0M |
| 2023-12-26 | -53.49 | $5.77 | 631653 |
| 2023-12-22 | -58.14 | $5.75 | 1.3M |
| 2023-12-21 | -65.12 | $5.72 | 944849 |
| 2023-12-20 | -46.51 | $5.80 | 874100 |
| 2023-12-19 | -37.21 | $5.84 | 678429 |
| 2023-12-18 | -46.51 | $5.80 | 792200 |
| 2023-12-15 | -41.86 | $5.82 | 618043 |
| 2023-12-14 | -46.51 | $5.80 | 1.1M |
| 2023-12-13 | -65.12 | $5.72 | 784700 |
| 2023-12-12 | -72.09 | $5.69 | 1.0M |
| 2023-12-11 | -51.16 | $5.78 | 506903 |
| 2023-12-08 | -48.84 | $5.79 | 570900 |
| 2023-12-07 | -58.14 | $5.75 | 571200 |
| 2023-12-06 | -67.44 | $5.71 | 592900 |
| 2023-12-05 | -63.83 | $5.70 | 718027 |
| 2023-12-04 | -50.00 | $5.75 | 604700 |
| 2023-12-01 | -21.15 | $5.89 | 2.5M |
| 2023-11-30 | -50.00 | $5.66 | 1.0M |
| 2023-11-29 | -50.00 | $5.63 | 745000 |
| 2023-11-28 | -42.22 | $5.65 | 701500 |
| 2023-11-27 | -36.54 | $5.65 | 542633 |
| 2023-11-24 | -20.00 | $5.73 | 266700 |
| 2023-11-22 | -30.91 | $5.67 | 392804 |
| 2023-11-21 | -26.79 | $5.69 | 624300 |
| 2023-11-20 | -39.29 | $5.62 | 1.0M |
| 2023-11-17 | -28.57 | $5.68 | 657000 |
| 2023-11-16 | -28.57 | $5.68 | 893200 |
| 2023-11-15 | -23.21 | $5.71 | 2.0M |
| 2023-11-14 | -23.21 | $5.71 | 1.3M |
| 2023-11-13 | -8.93 | $5.79 | 775212 |
| 2023-11-10 | -10.71 | $5.78 | 1.7M |
| 2023-11-09 | -7.69 | $5.76 | 2.3M |
| 2023-11-08 | -10.71 | $5.73 | 2.5M |
| 2023-11-07 | -8.00 | $5.69 | 1.9M |
| 2023-11-06 | -28.57 | $5.53 | 774400 |
| 2023-11-03 | -30.95 | $5.52 | 991200 |
| 2023-11-02 | -35.71 | $5.50 | 736000 |
| 2023-11-01 | -38.10 | $5.49 | 766300 |
| 2023-10-31 | -47.62 | $5.45 | 719624 |
| 2023-10-30 | -61.90 | $5.39 | 441800 |
| 2023-10-27 | -76.19 | $5.33 | 730300 |
| 2023-10-26 | -83.33 | $5.30 | 588800 |
| 2023-10-25 | -54.55 | $5.41 | 671344 |
| 2023-10-24 | -52.94 | $5.38 | 719700 |
| 2023-10-23 | -49.12 | $5.37 | 575100 |
| 2023-10-20 | -56.90 | $5.32 | 455414 |
| 2023-10-19 | -33.85 | $5.43 | 1.2M |
| 2023-10-18 | -32.31 | $5.44 | 652848 |
| 2023-10-17 | -26.15 | $5.48 | 963829 |
| 2023-10-16 | -24.62 | $5.49 | 623616 |
| 2023-10-13 | -38.46 | $5.40 | 987500 |
| 2023-10-12 | -38.46 | $5.40 | 1.5M |
| 2023-10-11 | -9.68 | $5.56 | 816542 |
| 2023-10-10 | -12.73 | $5.48 | 835300 |
| 2023-10-09 | -24.07 | $5.41 | 700232 |
| 2023-10-06 | -12.96 | $5.47 | 1.4M |
| 2023-10-05 | -18.87 | $5.43 | 746400 |
| 2023-10-04 | -10.00 | $5.45 | 891900 |
| 2023-10-03 | -17.78 | $5.37 | 1.0M |
| 2023-10-02 | -2.22 | $5.44 | 797302 |
| 2023-09-29 | -4.55 | $5.42 | 606008 |
| 2023-09-28 | -31.82 | $5.30 | 555026 |
| 2023-09-27 | -47.73 | $5.23 | 772643 |
| 2023-09-26 | -70.45 | $5.13 | 609000 |
| 2023-09-25 | -67.35 | $5.16 | 616206 |
| 2023-09-22 | -73.47 | $5.13 | 533111 |
| 2023-09-21 | -97.83 | $5.04 | 647730 |
| 2023-09-20 | -82.35 | $5.21 | 550336 |
| 2023-09-19 | -85.29 | $5.20 | 515330 |
| 2023-09-18 | -85.29 | $5.20 | 1.0M |
| 2023-09-15 | -82.76 | $5.25 | 495822 |
| 2023-09-14 | -85.19 | $5.26 | 742500 |
| 2023-09-13 | -85.19 | $5.26 | 462393 |
| 2023-09-12 | -40.74 | $5.38 | 385999 |
| 2023-09-11 | -31.25 | $5.39 | 436046 |
| 2023-09-08 | -28.21 | $5.38 | 366533 |
| 2023-09-07 | -52.38 | $5.27 | 352528 |
| 2023-09-06 | -46.51 | $5.29 | 404049 |
| 2023-09-05 | -39.58 | $5.30 | 640632 |
| 2023-09-01 | -18.75 | $5.40 | 447811 |
| 2023-08-31 | -33.33 | $5.33 | 561216 |
| 2023-08-30 | -22.92 | $5.38 | 545115 |
| 2023-08-29 | -20.83 | $5.39 | 576320 |
| 2023-08-28 | -33.33 | $5.33 | 801127 |
| 2023-08-25 | -2.22 | $5.45 | 286200 |
| 2023-08-24 | -23.40 | $5.35 | 705123 |
| 2023-08-23 | -14.58 | $5.39 | 706200 |
| 2023-08-22 | -14.29 | $5.32 | 691699 |
| 2023-08-21 | -8.89 | $5.34 | 329600 |
| 2023-08-18 | -4.26 | $5.35 | 522000 |
| 2023-08-17 | -6.98 | $5.30 | 455119 |
| 2023-08-16 | -18.60 | $5.25 | 599000 |
| 2023-08-15 | -8.11 | $5.24 | 521500 |
| 2023-08-14 | -2.86 | $5.24 | 480300 |
| 2023-08-11 | -15.15 | $5.18 | 494000 |
| 2023-08-10 | -27.27 | $5.14 | 468395 |
| 2023-08-09 | -42.42 | $5.09 | 814345 |
| 2023-08-08 | -45.45 | $5.08 | 768400 |
| 2023-08-07 | -20.51 | $5.15 | 479100 |
| 2023-08-04 | -20.51 | $5.15 | 513902 |
| 2023-08-03 | -20.45 | $5.14 | 549829 |
| 2023-08-02 | -22.73 | $5.13 | 934800 |
| 2023-08-01 | -27.27 | $5.11 | 733104 |
| 2023-07-31 | -40.43 | $5.04 | 619414 |
| 2023-07-28 | -36.54 | $5.04 | 487200 |
| 2023-07-27 | -39.29 | $5.01 | 568500 |
| 2023-07-26 | -42.37 | $4.98 | 772721 |
| 2023-07-25 | -39.68 | $4.98 | 465329 |
| 2023-07-24 | -42.19 | $4.96 | 595933 |
| 2023-07-21 | -48.44 | $4.92 | 596919 |
| 2023-07-20 | -45.31 | $4.94 | 339944 |
| 2023-07-19 | -28.79 | $5.04 | 542800 |
| 2023-07-18 | -39.39 | $4.97 | 549500 |
| 2023-07-17 | -39.39 | $4.97 | 955821 |
| 2023-07-14 | -22.73 | $5.08 | 998505 |
| 2023-07-13 | -10.00 | $5.02 | 564133 |
| 2023-07-12 | -6.52 | $5.00 | 713700 |
| 2023-07-11 | -9.52 | $4.95 | 787906 |
| 2023-07-10 | -19.05 | $4.91 | 554930 |
| 2023-07-07 | -22.73 | $4.89 | 754219 |
| 2023-07-06 | -36.36 | $4.83 | 657427 |
| 2023-07-05 | -13.64 | $4.93 | 693800 |
| 2023-07-03 | -2.44 | $4.91 | 851549 |
| 2023-06-30 | -7.69 | $4.75 | 659207 |
| 2023-06-29 | -7.69 | $4.73 | 1.3M |
| 2023-06-28 | -18.18 | $4.69 | 787909 |
| 2023-06-27 | -27.78 | $4.65 | 669513 |
| 2023-06-26 | -35.90 | $4.61 | 740200 |
| 2023-06-23 | -36.59 | $4.60 | 451807 |
| 2023-06-22 | -33.33 | $4.60 | 549000 |
| 2023-06-21 | -28.89 | $4.62 | 1.1M |
| 2023-06-20 | -15.56 | $4.68 | 1.0M |
| 2023-06-16 | -20.00 | $4.66 | 775600 |
| 2023-06-15 | -22.22 | $4.65 | 537211 |
| 2023-06-14 | -22.22 | $4.65 | 545523 |
| 2023-06-13 | -16.00 | $4.67 | 748500 |
| 2023-06-12 | -6.67 | $4.67 | 660900 |
| 2023-06-09 | -15.56 | $4.63 | 645500 |
| 2023-06-08 | -31.11 | $4.56 | 983827 |
| 2023-06-07 | -6.67 | $4.67 | 821900 |
| 2023-06-06 | -9.09 | $4.65 | 844200 |
| 2023-06-05 | 0.00 | $4.63 | 740212 |
| 2023-06-02 | -5.88 | $4.57 | 1.2M |
| 2023-06-01 | 0.00 | $4.56 | 909414 |
| 2023-05-31 | -16.67 | $4.49 | 1.2M |
| 2023-05-30 | -22.22 | $4.47 | 786900 |
| 2023-05-26 | -33.33 | $4.43 | 887100 |
| 2023-05-25 | -47.22 | $4.38 | 828300 |
| 2023-05-24 | -51.22 | $4.34 | 1.4M |
| 2023-05-23 | -43.90 | $4.37 | 1.3M |
| 2023-05-22 | -43.90 | $4.37 | 1.2M |
| 2023-05-19 | -36.59 | $4.40 | 1.1M |
| 2023-05-18 | -41.46 | $4.38 | 2.1M |
| 2023-05-17 | -17.07 | $4.48 | 3.1M |
| 2023-05-16 | -30.00 | $4.35 | 2.5M |
| 2023-05-15 | -53.33 | $4.28 | 1.6M |
| 2023-05-12 | -50.00 | $4.29 | 468327 |
| 2023-05-11 | -66.67 | $4.29 | 607735 |
| 2023-05-10 | -66.67 | $4.29 | 263333 |
| 2023-05-09 | -71.11 | $4.27 | 665142 |
| 2023-05-08 | -66.67 | $4.29 | 346000 |
| 2023-05-05 | -55.56 | $4.34 | 323900 |
| 2023-05-04 | -68.89 | $4.28 | 347400 |
| 2023-05-03 | -62.22 | $4.31 | 273207 |
| 2023-05-02 | -64.44 | $4.30 | 286603 |
| 2023-05-01 | -46.67 | $4.38 | 548600 |
| 2023-04-28 | -57.78 | $4.33 | 500604 |
| 2023-04-27 | -80.00 | $4.23 | 535900 |
| 2023-04-26 | -89.36 | $4.17 | 310800 |
| 2023-04-25 | -87.23 | $4.18 | 474800 |
| 2023-04-24 | -66.67 | $4.25 | 346836 |
| 2023-04-21 | -60.78 | $4.28 | 330305 |
| 2023-04-20 | -58.82 | $4.29 | 431903 |
| 2023-04-19 | -43.14 | $4.37 | 286200 |
| 2023-04-18 | -49.02 | $4.34 | 1.1M |
| 2023-04-17 | -39.22 | $4.39 | 253850 |
| 2023-04-14 | -52.94 | $4.32 | 760022 |
| 2023-04-13 | -56.82 | $4.27 | 244400 |
| 2023-04-12 | -59.09 | $4.26 | 495600 |
| 2023-04-11 | -65.91 | $4.23 | 237900 |
| 2023-04-10 | -70.45 | $4.21 | 452531 |
| 2023-04-06 | -54.00 | $4.31 | 310800 |
| 2023-04-05 | -56.00 | $4.30 | 246400 |
| 2023-04-04 | -46.00 | $4.35 | 446825 |
| 2023-04-03 | -40.68 | $4.43 | 193013 |
| 2023-03-31 | -42.86 | $4.44 | 348400 |
| 2023-03-30 | -66.67 | $4.29 | 471026 |
| 2023-03-29 | -90.48 | $4.14 | 508539 |
| 2023-03-28 | -93.65 | $4.12 | 308014 |
| 2023-03-27 | -84.13 | $4.18 | 523601 |
| 2023-03-24 | -96.36 | $4.18 | 357800 |
| 2023-03-23 | -90.57 | $4.25 | 569035 |
| 2023-03-22 | -84.91 | $4.28 | 326639 |
| 2023-03-21 | -79.25 | $4.31 | 447212 |
| 2023-03-20 | -84.91 | $4.28 | 395600 |
| 2023-03-17 | -61.82 | $4.41 | 612246 |
| 2023-03-16 | -80.36 | $4.31 | 565234 |
| 2023-03-15 | -92.31 | $4.25 | 500800 |
| 2023-03-14 | -78.79 | $4.34 | 583348 |
| 2023-03-13 | -82.09 | $4.32 | 653413 |
| 2023-03-10 | -91.84 | $4.42 | 515900 |
| 2023-03-09 | -94.44 | $4.47 | 488528 |
| 2023-03-08 | -90.74 | $4.49 | 305624 |
| 2023-03-07 | -87.50 | $4.51 | 577313 |
| 2023-03-06 | -64.29 | $4.64 | 384500 |
| 2023-03-03 | -74.60 | $4.60 | 738200 |
| 2023-03-02 | -89.74 | $4.52 | 457600 |
| 2023-03-01 | -88.46 | $4.53 | 689840 |
| 2023-02-28 | -82.05 | $4.58 | 550446 |
| 2023-02-27 | -75.64 | $4.63 | 605114 |
| 2023-02-24 | -70.51 | $4.67 | 425000 |
| 2023-02-23 | -93.59 | $4.49 | 595000 |
| 2023-02-22 | -91.03 | $4.51 | 1.2M |
| 2023-02-21 | -91.67 | $4.56 | 734747 |
| 2023-02-17 | -66.67 | $4.74 | 935541 |
| 2023-02-16 | -75.00 | $4.68 | 668000 |
| 2023-02-15 | -80.56 | $4.64 | 1.7M |
| 2023-02-14 | -54.17 | $4.83 | 2.6M |
| 2023-02-13 | -90.32 | $4.67 | 1.0M |
| 2023-02-10 | -90.70 | $4.84 | 192800 |
| 2023-02-09 | -73.21 | $4.82 | 238623 |
| 2023-02-08 | -53.57 | $4.93 | 147900 |
| 2023-02-07 | -43.86 | $4.98 | 231844 |
| 2023-02-06 | -67.80 | $4.83 | 463600 |
| 2023-02-03 | -55.00 | $4.90 | 403127 |
| 2023-02-02 | -13.85 | $5.14 | 544310 |
| 2023-02-01 | -32.31 | $5.02 | 321100 |
| 2023-01-31 | -40.00 | $4.97 | 412252 |
| 2023-01-30 | -42.03 | $4.94 | 222200 |
| 2023-01-27 | -33.33 | $5.00 | 317100 |
| 2023-01-26 | -30.26 | $5.00 | 136834 |
| 2023-01-25 | -30.26 | $5.00 | 195214 |
| 2023-01-24 | -26.92 | $5.02 | 384900 |
| 2023-01-23 | -28.41 | $4.98 | 252425 |
| 2023-01-20 | -19.32 | $5.06 | 2.2M |
| 2023-01-19 | -22.73 | $5.03 | 508800 |
| 2023-01-18 | -15.91 | $5.09 | 360106 |
| 2023-01-17 | -13.64 | $5.11 | 413144 |
| 2023-01-13 | -20.00 | $5.03 | 686900 |
| 2023-01-12 | -32.20 | $4.75 | 227321 |
| 2023-01-11 | -42.62 | $4.70 | 462132 |
| 2023-01-10 | -42.62 | $4.70 | 190849 |
| 2023-01-09 | -41.27 | $4.72 | 289200 |
| 2023-01-06 | -42.86 | $4.71 | 328408 |
| 2023-01-05 | -59.15 | $4.64 | 201237 |
| 2023-01-04 | -52.11 | $4.69 | 350000 |
| 2023-01-03 | -60.26 | $4.66 | 267800 |
| 2022-12-30 | -57.65 | $4.71 | 382000 |
| 2022-12-29 | -56.47 | $4.72 | 276021 |
| 2022-12-28 | -72.41 | $4.59 | 375614 |
| 2022-12-27 | -71.26 | $4.60 | 548200 |
| 2022-12-23 | -72.41 | $4.59 | 247800 |
| 2022-12-22 | -82.22 | $4.51 | 414902 |
| 2022-12-21 | -90.00 | $4.62 | 335935 |
| 2022-12-20 | -92.59 | $4.65 | 244638 |
| 2022-12-19 | -86.67 | $4.73 | 306100 |
| 2022-12-16 | -82.39 | $4.80 | 342900 |
| 2022-12-15 | -56.99 | $4.91 | 712840 |
| 2022-12-14 | -67.74 | $4.71 | 364800 |
| 2022-12-13 | -62.90 | $4.80 | 430439 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.85
2026-07-17
Close Price
$4.91
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
4.42
Average
24.11
Maximum
54.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.85 | $4.91 | 1.5M |
| 2026-07-16 | 16.14 | $4.83 | 1.8M |
| 2026-07-15 | 16.03 | $4.81 | 863400 |
| 2026-07-14 | 15.84 | $4.76 | 931835 |
| 2026-07-13 | 15.63 | $4.83 | 660714 |
| 2026-07-10 | 15.63 | $4.88 | 595452 |
| 2026-07-09 | 15.91 | $4.85 | 810112 |
| 2026-07-08 | 16.07 | $4.86 | 614660 |
| 2026-07-07 | 16.23 | $4.90 | 810020 |
| 2026-07-06 | 16.75 | $4.94 | 965900 |
| 2026-07-02 | 17.53 | $4.95 | 694400 |
| 2026-07-01 | 18.41 | $5.00 | 1.1M |
| 2026-06-30 | 19.15 | $4.99 | 939904 |
| 2026-06-29 | 19.87 | $4.93 | 729500 |
| 2026-06-26 | 20.39 | $4.83 | 1.0M |
| 2026-06-25 | 20.32 | $4.74 | 655377 |
| 2026-06-24 | 19.96 | $4.74 | 1.1M |
| 2026-06-23 | 19.43 | $4.76 | 851428 |
| 2026-06-22 | 19.03 | $4.84 | 1.3M |
| 2026-06-18 | 19.02 | $4.93 | 1.1M |
| 2026-06-17 | 19.54 | $4.96 | 1.1M |
| 2026-06-16 | 19.94 | $4.93 | 1.1M |
| 2026-06-15 | 20.36 | $4.89 | 1.5M |
| 2026-06-12 | 20.75 | $4.81 | 1.1M |
| 2026-06-11 | 20.95 | $4.89 | 1.4M |
| 2026-06-10 | 20.98 | $4.82 | 1.4M |
| 2026-06-09 | 21.00 | $4.75 | 1.6M |
| 2026-06-08 | 20.20 | $4.72 | 1.5M |
| 2026-06-05 | 19.39 | $4.80 | 1.3M |
| 2026-06-04 | 18.83 | $4.91 | 1.1M |
| 2026-06-03 | 18.66 | $4.86 | 1.3M |
| 2026-06-02 | 18.48 | $4.92 | 1.6M |
| 2026-06-01 | 18.46 | $5.00 | 2.0M |
| 2026-05-29 | 18.45 | $5.05 | 1.5M |
| 2026-05-28 | 18.75 | $5.07 | 868200 |
| 2026-05-27 | 19.06 | $4.98 | 1.1M |
| 2026-05-26 | 19.16 | $5.04 | 1.0M |
| 2026-05-22 | 19.47 | $5.06 | 887600 |
| 2026-05-21 | 19.69 | $4.96 | 1.4M |
| 2026-05-20 | 19.45 | $5.02 | 777344 |
| 2026-05-19 | 19.60 | $5.05 | 934800 |
| 2026-05-18 | 19.85 | $5.10 | 550900 |
| 2026-05-15 | 19.99 | $5.07 | 644811 |
| 2026-05-14 | 20.31 | $5.14 | 873900 |
| 2026-05-13 | 20.85 | $5.13 | 833948 |
| 2026-05-12 | 21.26 | $5.10 | 1.0M |
| 2026-05-11 | 21.69 | $5.12 | 981715 |
| 2026-05-08 | 22.22 | $5.15 | 907200 |
| 2026-05-07 | 22.68 | $5.15 | 1.1M |
| 2026-05-06 | 23.17 | $5.23 | 743406 |
| 2026-05-05 | 24.12 | $5.30 | 910302 |
| 2026-05-04 | 24.94 | $5.19 | 959200 |
| 2026-05-01 | 25.68 | $5.28 | 1.0M |
| 2026-04-30 | 26.82 | $5.25 | 1.4M |
| 2026-04-29 | 27.94 | $5.18 | 1.5M |
| 2026-04-28 | 28.69 | $5.07 | 1.3M |
| 2026-04-27 | 29.27 | $5.06 | 1.3M |
| 2026-04-24 | 29.55 | $5.00 | 1.4M |
| 2026-04-23 | 29.71 | $4.99 | 979931 |
| 2026-04-22 | 29.99 | $5.16 | 848007 |
| 2026-04-21 | 30.68 | $5.16 | 931335 |
| 2026-04-20 | 31.48 | $5.25 | 700023 |
| 2026-04-17 | 32.58 | $5.24 | 825580 |
| 2026-04-16 | 33.73 | $5.19 | 994400 |
| 2026-04-15 | 34.70 | $5.19 | 1.2M |
| 2026-04-14 | 35.66 | $5.11 | 1.1M |
| 2026-04-13 | 36.34 | $5.05 | 1.1M |
| 2026-04-10 | 36.90 | $5.07 | 920800 |
| 2026-04-09 | 37.61 | $5.05 | 931948 |
| 2026-04-08 | 38.24 | $4.96 | 780927 |
| 2026-04-07 | 39.07 | $4.95 | 969248 |
| 2026-04-06 | 39.43 | $4.99 | 1.0M |
| 2026-04-02 | 40.10 | $5.07 | 1.2M |
| 2026-04-01 | 40.83 | $5.15 | 1.2M |
| 2026-03-31 | 41.85 | $5.10 | 2.0M |
| 2026-03-30 | 42.93 | $5.06 | 1.1M |
| 2026-03-27 | 43.73 | $5.06 | 2.0M |
| 2026-03-26 | 44.24 | $4.95 | 2.0M |
| 2026-03-25 | 44.93 | $5.28 | 2.1M |
| 2026-03-24 | 46.06 | $5.19 | 1.9M |
| 2026-03-23 | 47.22 | $5.22 | 2.0M |
| 2026-03-20 | 48.18 | $5.00 | 2.0M |
| 2026-03-19 | 48.57 | $5.05 | 1.6M |
| 2026-03-18 | 48.97 | $4.96 | 1.3M |
| 2026-03-17 | 49.08 | $4.99 | 1.4M |
| 2026-03-16 | 49.19 | $4.90 | 1.6M |
| 2026-03-13 | 48.86 | $4.79 | 2.0M |
| 2026-03-12 | 48.51 | $4.90 | 3.3M |
| 2026-03-11 | 48.15 | $4.85 | 3.2M |
| 2026-03-10 | 47.85 | $4.86 | 4.6M |
| 2026-03-09 | 47.36 | $4.55 | 6.4M |
| 2026-03-06 | 45.53 | $4.56 | 15.5M |
| 2026-03-05 | 43.78 | $5.10 | 1.9M |
| 2026-03-04 | 42.40 | $5.14 | 1.5M |
| 2026-03-03 | 41.02 | $5.12 | 2.4M |
| 2026-03-02 | 39.31 | $5.25 | 2.8M |
| 2026-02-27 | 37.52 | $4.98 | 4.1M |
| 2026-02-26 | 35.73 | $5.21 | 2.7M |
| 2026-02-25 | 34.01 | $5.27 | 1.7M |
| 2026-02-24 | 32.37 | $5.28 | 2.2M |
| 2026-02-23 | 30.63 | $5.21 | 7.6M |
| 2026-02-20 | 28.81 | $5.58 | 2.6M |
| 2026-02-19 | 27.65 | $5.86 | 1.2M |
| 2026-02-18 | 27.09 | $5.86 | 1.2M |
| 2026-02-17 | 26.50 | $5.83 | 1.5M |
| 2026-02-13 | 25.65 | $5.77 | 2.7M |
| 2026-02-12 | 24.85 | $5.89 | 946685 |
| 2026-02-11 | 24.66 | $5.94 | 751925 |
| 2026-02-10 | 24.15 | $5.89 | 1.1M |
| 2026-02-09 | 23.29 | $5.85 | 1.2M |
| 2026-02-06 | 22.38 | $5.91 | 1.3M |
| 2026-02-05 | 21.34 | $5.80 | 1.3M |
| 2026-02-04 | 20.25 | $5.90 | 1.5M |
| 2026-02-03 | 19.22 | $5.94 | 1.6M |
| 2026-02-02 | 18.17 | $5.97 | 3.2M |
| 2026-01-30 | 17.07 | $6.07 | 1.3M |
| 2026-01-29 | 16.65 | $6.12 | 1.2M |
| 2026-01-28 | 16.25 | $6.03 | 2.0M |
| 2026-01-27 | 15.63 | $6.10 | 1.5M |
| 2026-01-26 | 15.30 | $6.15 | 1.9M |
| 2026-01-23 | 14.99 | $6.31 | 1.1M |
| 2026-01-22 | 15.67 | $6.48 | 931306 |
| 2026-01-21 | 15.73 | $6.43 | 1.4M |
| 2026-01-20 | 15.80 | $6.43 | 954222 |
| 2026-01-16 | 16.10 | $6.50 | 617400 |
| 2026-01-15 | 16.34 | $6.48 | 560082 |
| 2026-01-14 | 16.39 | $6.44 | 495806 |
| 2026-01-13 | 16.75 | $6.43 | 847000 |
| 2026-01-12 | 17.19 | $6.38 | 724800 |
| 2026-01-09 | 17.81 | $6.42 | 933712 |
| 2026-01-08 | 18.41 | $6.45 | 1.1M |
| 2026-01-07 | 19.14 | $6.34 | 1.0M |
| 2026-01-06 | 20.06 | $6.42 | 1.3M |
| 2026-01-05 | 21.03 | $6.39 | 1.1M |
| 2026-01-02 | 22.09 | $6.35 | 1.7M |
| 2025-12-31 | 23.06 | $6.30 | 1.8M |
| 2025-12-30 | 23.77 | $6.24 | 1.6M |
| 2025-12-29 | 24.32 | $6.15 | 1.5M |
| 2025-12-26 | 24.57 | $6.14 | 1.3M |
| 2025-12-24 | 24.50 | $6.06 | 1.2M |
| 2025-12-23 | 24.31 | $6.06 | 1.5M |
| 2025-12-22 | 24.13 | $6.18 | 1.1M |
| 2025-12-19 | 24.21 | $6.13 | 1.3M |
| 2025-12-18 | 24.13 | $6.09 | 1.5M |
| 2025-12-17 | 24.05 | $6.16 | 1.1M |
| 2025-12-16 | 24.21 | $6.17 | 1.3M |
| 2025-12-15 | 24.38 | $6.20 | 813400 |
| 2025-12-12 | 24.88 | $6.22 | 1.4M |
| 2025-12-11 | 25.47 | $6.29 | 726100 |
| 2025-12-10 | 26.09 | $6.29 | 1.0M |
| 2025-12-09 | 26.75 | $6.32 | 1.0M |
| 2025-12-08 | 27.58 | $6.32 | 1.4M |
| 2025-12-05 | 28.43 | $6.30 | 2.3M |
| 2025-12-04 | 29.14 | $6.06 | 961238 |
| 2025-12-03 | 28.95 | $6.02 | 1.5M |
| 2025-12-02 | 28.75 | $6.10 | 1.4M |
| 2025-12-01 | 28.62 | $6.03 | 3.1M |
| 2025-11-28 | 28.49 | $6.21 | 2.0M |
| 2025-11-26 | 28.74 | $6.34 | 1.5M |
| 2025-11-25 | 29.31 | $6.30 | 1.4M |
| 2025-11-24 | 29.71 | $6.26 | 2.2M |
| 2025-11-21 | 30.02 | $6.10 | 2.5M |
| 2025-11-20 | 29.68 | $6.06 | 2.6M |
| 2025-11-19 | 29.33 | $6.28 | 1.1M |
| 2025-11-18 | 29.59 | $6.31 | 1.5M |
| 2025-11-17 | 29.87 | $6.32 | 1.7M |
| 2025-11-14 | 30.08 | $6.27 | 2.7M |
| 2025-11-13 | 30.38 | $6.46 | 1.4M |
| 2025-11-12 | 31.20 | $6.55 | 1.7M |
| 2025-11-11 | 31.83 | $6.37 | 1.4M |
| 2025-11-10 | 32.22 | $6.47 | 1.7M |
| 2025-11-07 | 32.80 | $6.47 | 1.5M |
| 2025-11-06 | 33.14 | $6.34 | 1.0M |
| 2025-11-05 | 33.00 | $6.38 | 1.0M |
| 2025-11-04 | 32.84 | $6.32 | 1.9M |
| 2025-11-03 | 32.47 | $6.38 | 1.7M |
| 2025-10-31 | 32.43 | $6.58 | 853630 |
| 2025-10-30 | 32.64 | $6.46 | 1.7M |
| 2025-10-29 | 32.60 | $6.44 | 1.6M |
| 2025-10-28 | 32.39 | $6.49 | 1.7M |
| 2025-10-27 | 32.25 | $6.59 | 1.4M |
| 2025-10-24 | 32.32 | $6.60 | 1.2M |
| 2025-10-23 | 32.28 | $6.65 | 770509 |
| 2025-10-22 | 32.36 | $6.62 | 1.4M |
| 2025-10-21 | 32.44 | $6.77 | 1.5M |
| 2025-10-20 | 32.52 | $6.60 | 1.4M |
| 2025-10-17 | 31.99 | $6.41 | 2.4M |
| 2025-10-16 | 31.09 | $6.51 | 1.9M |
| 2025-10-15 | 30.45 | $6.51 | 1.5M |
| 2025-10-14 | 29.69 | $6.49 | 3.4M |
| 2025-10-13 | 28.49 | $6.51 | 5.8M |
| 2025-10-10 | 27.47 | $6.88 | 1.7M |
| 2025-10-09 | 27.21 | $7.11 | 1.5M |
| 2025-10-08 | 27.43 | $7.07 | 1.4M |
| 2025-10-07 | 27.38 | $6.96 | 1.2M |
| 2025-10-06 | 26.93 | $6.92 | 1.7M |
| 2025-10-03 | 26.55 | $6.98 | 2.7M |
| 2025-10-02 | 25.91 | $6.68 | 2.6M |
| 2025-10-01 | 24.40 | $6.85 | 1.9M |
| 2025-09-30 | 23.27 | $6.91 | 1.4M |
| 2025-09-29 | 22.12 | $6.80 | 2.2M |
| 2025-09-26 | 20.19 | $6.59 | 4.4M |
| 2025-09-25 | 18.17 | $6.78 | 3.9M |
| 2025-09-24 | 16.43 | $7.00 | 2.5M |
| 2025-09-23 | 15.27 | $7.18 | 1.8M |
| 2025-09-22 | 14.87 | $7.39 | 1.4M |
| 2025-09-19 | 15.45 | $7.39 | 730445 |
| 2025-09-18 | 16.22 | $7.40 | 901776 |
| 2025-09-17 | 16.77 | $7.40 | 619042 |
| 2025-09-16 | 17.35 | $7.43 | 600253 |
| 2025-09-15 | 17.71 | $7.46 | 762434 |
| 2025-09-12 | 17.82 | $7.46 | 879100 |
| 2025-09-11 | 18.14 | $7.43 | 991017 |
| 2025-09-10 | 18.22 | $7.43 | 1.2M |
| 2025-09-09 | 18.30 | $7.40 | 850813 |
| 2025-09-08 | 18.91 | $7.40 | 962400 |
| 2025-09-05 | 19.55 | $7.40 | 620141 |
| 2025-09-04 | 20.15 | $7.40 | 498617 |
| 2025-09-03 | 20.55 | $7.42 | 879664 |
| 2025-09-02 | 20.96 | $7.46 | 809814 |
| 2025-08-29 | 21.18 | $7.50 | 1.1M |
| 2025-08-28 | 21.01 | $7.52 | 829248 |
| 2025-08-27 | 20.88 | $7.40 | 529600 |
| 2025-08-26 | 21.41 | $7.34 | 752023 |
| 2025-08-25 | 22.09 | $7.36 | 904026 |
| 2025-08-22 | 22.33 | $7.46 | 567800 |
| 2025-08-21 | 22.51 | $7.46 | 853727 |
| 2025-08-20 | 22.18 | $7.47 | 1.2M |
| 2025-08-19 | 21.84 | $7.40 | 1.2M |
| 2025-08-18 | 21.73 | $7.37 | 901900 |
| 2025-08-15 | 21.99 | $7.36 | 691218 |
| 2025-08-14 | 22.44 | $7.36 | 582030 |
| 2025-08-13 | 22.91 | $7.41 | 667690 |
| 2025-08-12 | 23.18 | $7.40 | 778690 |
| 2025-08-11 | 23.39 | $7.38 | 756098 |
| 2025-08-08 | 23.61 | $7.41 | 669138 |
| 2025-08-07 | 23.71 | $7.37 | 933910 |
| 2025-08-06 | 23.85 | $7.45 | 738947 |
| 2025-08-05 | 23.37 | $7.51 | 599600 |
| 2025-08-04 | 22.21 | $7.58 | 1.1M |
| 2025-08-01 | 20.98 | $7.45 | 680034 |
| 2025-07-31 | 20.36 | $7.45 | 712648 |
| 2025-07-30 | 19.35 | $7.38 | 917824 |
| 2025-07-29 | 18.58 | $7.35 | 587768 |
| 2025-07-28 | 17.86 | $7.41 | 710812 |
| 2025-07-25 | 16.84 | $7.42 | 707329 |
| 2025-07-24 | 15.76 | $7.44 | 742922 |
| 2025-07-23 | 14.36 | $7.49 | 1.8M |
| 2025-07-22 | 12.80 | $7.39 | 2.5M |
| 2025-07-21 | 11.70 | $7.25 | 2.0M |
| 2025-07-18 | 11.33 | $7.18 | 1.0M |
| 2025-07-17 | 10.93 | $7.21 | 811337 |
| 2025-07-16 | 10.83 | $7.21 | 641318 |
| 2025-07-15 | 10.85 | $7.21 | 947825 |
| 2025-07-14 | 10.62 | $7.20 | 680100 |
| 2025-07-11 | 10.39 | $7.22 | 709300 |
| 2025-07-10 | 9.98 | $7.23 | 813017 |
| 2025-07-09 | 9.55 | $7.23 | 794500 |
| 2025-07-08 | 9.10 | $7.21 | 930942 |
| 2025-07-07 | 8.49 | $7.27 | 1.5M |
| 2025-07-03 | 7.77 | $7.24 | 264700 |
| 2025-07-02 | 7.39 | $7.22 | 794400 |
| 2025-07-01 | 6.98 | $7.30 | 649080 |
| 2025-06-30 | 6.30 | $7.26 | 820700 |
| 2025-06-27 | 5.85 | $7.24 | 615209 |
| 2025-06-26 | 5.63 | $7.11 | 454608 |
| 2025-06-25 | 5.85 | $7.10 | 759923 |
| 2025-06-24 | 6.09 | $7.13 | 823535 |
| 2025-06-23 | 6.31 | $7.19 | 559806 |
| 2025-06-20 | 6.52 | $7.23 | 737900 |
| 2025-06-18 | 6.59 | $7.22 | 866928 |
| 2025-06-17 | 6.77 | $7.20 | 667000 |
| 2025-06-16 | 7.07 | $7.22 | 616636 |
| 2025-06-13 | 7.23 | $7.23 | 515100 |
| 2025-06-12 | 7.44 | $7.25 | 680571 |
| 2025-06-11 | 7.51 | $7.27 | 644604 |
| 2025-06-10 | 7.58 | $7.29 | 890400 |
| 2025-06-09 | 7.60 | $7.21 | 800037 |
| 2025-06-06 | 7.93 | $7.23 | 892908 |
| 2025-06-05 | 8.29 | $7.15 | 800705 |
| 2025-06-04 | 8.58 | $7.18 | 535500 |
| 2025-06-03 | 8.83 | $7.18 | 500530 |
| 2025-06-02 | 9.06 | $7.18 | 767729 |
| 2025-05-30 | 9.30 | $7.22 | 905347 |
| 2025-05-29 | 9.62 | $7.17 | 1.1M |
| 2025-05-28 | 10.07 | $7.06 | 651559 |
| 2025-05-27 | 10.32 | $7.02 | 596840 |
| 2025-05-23 | 10.51 | $7.04 | 488347 |
| 2025-05-22 | 10.56 | $7.00 | 807701 |
| 2025-05-21 | 10.61 | $7.09 | 852013 |
| 2025-05-20 | 11.01 | $7.15 | 604300 |
| 2025-05-19 | 11.48 | $7.15 | 563900 |
| 2025-05-16 | 12.05 | $7.16 | 766678 |
| 2025-05-15 | 12.68 | $6.99 | 1.4M |
| 2025-05-14 | 13.01 | $7.01 | 1.7M |
| 2025-05-13 | 13.61 | $7.20 | 801313 |
| 2025-05-12 | 13.88 | $7.15 | 916500 |
| 2025-05-09 | 14.16 | $7.09 | 844630 |
| 2025-05-08 | 14.69 | $7.08 | 862600 |
| 2025-05-07 | 15.15 | $7.10 | 2.0M |
| 2025-05-06 | 15.64 | $6.93 | 615530 |
| 2025-05-05 | 16.16 | $7.00 | 820261 |
| 2025-05-02 | 16.83 | $7.05 | 570301 |
| 2025-05-01 | 17.70 | $7.00 | 694306 |
| 2025-04-30 | 18.56 | $6.96 | 845910 |
| 2025-04-29 | 19.21 | $6.88 | 1.1M |
| 2025-04-28 | 19.62 | $6.79 | 507700 |
| 2025-04-25 | 19.78 | $6.70 | 469006 |
| 2025-04-24 | 19.75 | $6.66 | 613511 |
| 2025-04-23 | 19.69 | $6.58 | 892632 |
| 2025-04-22 | 19.44 | $6.61 | 481743 |
| 2025-04-21 | 19.38 | $6.58 | 719900 |
| 2025-04-17 | 19.21 | $6.63 | 682300 |
| 2025-04-16 | 19.21 | $6.55 | 631246 |
| 2025-04-15 | 19.21 | $6.53 | 870031 |
| 2025-04-14 | 19.36 | $6.57 | 1.2M |
| 2025-04-11 | 19.30 | $6.25 | 1.4M |
| 2025-04-10 | 18.63 | $6.33 | 1.2M |
| 2025-04-09 | 17.93 | $6.59 | 2.0M |
| 2025-04-08 | 17.18 | $6.11 | 2.0M |
| 2025-04-07 | 15.71 | $5.83 | 5.0M |
| 2025-04-04 | 12.76 | $6.08 | 6.0M |
| 2025-04-03 | 10.35 | $6.83 | 1.9M |
| 2025-04-02 | 9.67 | $7.04 | 710033 |
| 2025-04-01 | 9.65 | $7.10 | 648600 |
| 2025-03-31 | 9.63 | $7.05 | 1.3M |
| 2025-03-28 | 9.82 | $7.07 | 832000 |
| 2025-03-27 | 10.02 | $7.03 | 451700 |
| 2025-03-26 | 10.44 | $6.98 | 518707 |
| 2025-03-25 | 10.89 | $7.04 | 762300 |
| 2025-03-24 | 11.21 | $7.08 | 883700 |
| 2025-03-21 | 11.24 | $7.15 | 653200 |
| 2025-03-20 | 10.95 | $7.15 | 791848 |
| 2025-03-19 | 10.71 | $7.07 | 613600 |
| 2025-03-18 | 10.95 | $6.95 | 737607 |
| 2025-03-17 | 11.42 | $7.02 | 770300 |
| 2025-03-14 | 11.75 | $6.98 | 637448 |
| 2025-03-13 | 12.00 | $6.90 | 659500 |
| 2025-03-12 | 11.99 | $6.96 | 827734 |
| 2025-03-11 | 11.71 | $6.84 | 1.1M |
| 2025-03-10 | 11.31 | $6.90 | 1.2M |
| 2025-03-07 | 11.38 | $6.99 | 855521 |
| 2025-03-06 | 11.65 | $6.99 | 691700 |
| 2025-03-05 | 11.94 | $7.09 | 640800 |
| 2025-03-04 | 11.64 | $7.04 | 1.2M |
| 2025-03-03 | 11.32 | $7.08 | 1.1M |
| 2025-02-28 | 10.55 | $6.98 | 849493 |
| 2025-02-27 | 10.52 | $6.94 | 753442 |
| 2025-02-26 | 10.97 | $6.92 | 499722 |
| 2025-02-25 | 11.45 | $6.96 | 630018 |
| 2025-02-24 | 11.74 | $6.93 | 604105 |
| 2025-02-21 | 12.23 | $6.96 | 641610 |
| 2025-02-20 | 12.76 | $6.96 | 917901 |
| 2025-02-19 | 12.91 | $6.95 | 1.1M |
| 2025-02-18 | 13.15 | $6.94 | 1.1M |
| 2025-02-14 | 13.41 | $6.93 | 718713 |
| 2025-02-13 | 13.75 | $6.95 | 645007 |
| 2025-02-12 | 14.12 | $6.94 | 726100 |
| 2025-02-11 | 14.58 | $6.92 | 981700 |
| 2025-02-10 | 14.90 | $6.98 | 968342 |
| 2025-02-07 | 15.31 | $6.91 | 727017 |
| 2025-02-06 | 16.09 | $6.89 | 569950 |
| 2025-02-05 | 16.92 | $6.90 | 588035 |
| 2025-02-04 | 17.79 | $6.91 | 536600 |
| 2025-02-03 | 18.70 | $6.86 | 1.0M |
| 2025-01-31 | 19.23 | $6.79 | 1.1M |
| 2025-01-30 | 19.97 | $6.87 | 883300 |
| 2025-01-29 | 20.97 | $6.82 | 620800 |
| 2025-01-28 | 22.02 | $6.88 | 791259 |
| 2025-01-27 | 22.66 | $6.95 | 712353 |
| 2025-01-24 | 22.78 | $6.96 | 819200 |
| 2025-01-23 | 22.84 | $7.06 | 942900 |
| 2025-01-22 | 21.91 | $7.10 | 856846 |
| 2025-01-21 | 20.93 | $7.02 | 1.0M |
| 2025-01-17 | 20.03 | $6.98 | 662749 |
| 2025-01-16 | 19.44 | $6.99 | 669100 |
| 2025-01-15 | 18.86 | $6.95 | 1.3M |
| 2025-01-14 | 18.26 | $6.91 | 810200 |
| 2025-01-13 | 17.80 | $6.96 | 981219 |
| 2025-01-10 | 17.42 | $6.82 | 1.1M |
| 2025-01-08 | 17.32 | $6.78 | 963183 |
| 2025-01-07 | 17.05 | $6.87 | 2.0M |
| 2025-01-06 | 16.87 | $6.73 | 577395 |
| 2025-01-03 | 17.27 | $6.75 | 718546 |
| 2025-01-02 | 17.55 | $6.75 | 867508 |
| 2024-12-31 | 17.85 | $6.82 | 687900 |
| 2024-12-30 | 17.88 | $6.71 | 961622 |
| 2024-12-27 | 18.01 | $6.67 | 473421 |
| 2024-12-26 | 18.76 | $6.66 | 634300 |
| 2024-12-24 | 19.48 | $6.76 | 388537 |
| 2024-12-23 | 19.61 | $6.80 | 566546 |
| 2024-12-20 | 19.75 | $6.82 | 710700 |
| 2024-12-19 | 19.95 | $6.68 | 944482 |
| 2024-12-18 | 20.58 | $6.62 | 743800 |
| 2024-12-17 | 21.25 | $6.64 | 681111 |
| 2024-12-16 | 21.82 | $6.69 | 922632 |
| 2024-12-13 | 21.96 | $6.69 | 729604 |
| 2024-12-12 | 22.30 | $6.69 | 729455 |
| 2024-12-11 | 22.66 | $6.68 | 1.2M |
| 2024-12-10 | 23.09 | $6.60 | 922700 |
| 2024-12-09 | 23.53 | $6.71 | 1.2M |
| 2024-12-06 | 23.31 | $6.74 | 1.4M |
| 2024-12-05 | 23.50 | $6.54 | 706607 |
| 2024-12-04 | 24.41 | $6.59 | 684822 |
| 2024-12-03 | 25.18 | $6.61 | 1.4M |
| 2024-12-02 | 25.77 | $6.76 | 653204 |
| 2024-11-29 | 25.65 | $6.80 | 471800 |
| 2024-11-27 | 24.81 | $6.77 | 851681 |
| 2024-11-26 | 24.04 | $6.64 | 622522 |
| 2024-11-25 | 23.90 | $6.54 | 549400 |
| 2024-11-22 | 24.33 | $6.50 | 695200 |
| 2024-11-21 | 24.84 | $6.51 | 551824 |
| 2024-11-20 | 25.29 | $6.56 | 692900 |
| 2024-11-19 | 25.18 | $6.59 | 564500 |
| 2024-11-18 | 24.64 | $6.63 | 709845 |
| 2024-11-15 | 24.07 | $6.55 | 578101 |
| 2024-11-14 | 24.33 | $6.50 | 512670 |
| 2024-11-13 | 24.76 | $6.51 | 782680 |
| 2024-11-12 | 25.20 | $6.53 | 532344 |
| 2024-11-11 | 25.57 | $6.52 | 853038 |
| 2024-11-08 | 26.03 | $6.51 | 1.1M |
| 2024-11-07 | 26.32 | $6.61 | 622600 |
| 2024-11-06 | 26.02 | $6.59 | 635534 |
| 2024-11-05 | 25.70 | $6.59 | 706714 |
| 2024-11-04 | 25.77 | $6.62 | 495300 |
| 2024-11-01 | 25.30 | $6.67 | 561200 |
| 2024-10-31 | 24.57 | $6.66 | 730500 |
| 2024-10-30 | 24.20 | $6.67 | 629100 |
| 2024-10-29 | 23.80 | $6.60 | 713906 |
| 2024-10-28 | 23.69 | $6.61 | 511700 |
| 2024-10-25 | 23.35 | $6.62 | 487525 |
| 2024-10-24 | 23.24 | $6.62 | 542800 |
| 2024-10-23 | 23.13 | $6.63 | 663501 |
| 2024-10-22 | 23.01 | $6.63 | 557100 |
| 2024-10-21 | 22.69 | $6.62 | 535131 |
| 2024-10-18 | 22.35 | $6.66 | 647000 |
| 2024-10-17 | 21.70 | $6.68 | 864300 |
| 2024-10-16 | 20.84 | $6.69 | 503152 |
| 2024-10-15 | 20.10 | $6.65 | 536800 |
| 2024-10-14 | 19.46 | $6.70 | 569107 |
| 2024-10-11 | 18.79 | $6.66 | 530500 |
| 2024-10-10 | 18.08 | $6.68 | 576500 |
| 2024-10-09 | 17.18 | $6.72 | 545200 |
| 2024-10-08 | 16.26 | $6.64 | 912131 |
| 2024-10-07 | 15.29 | $6.70 | 1.2M |
| 2024-10-04 | 14.20 | $6.62 | 3.5M |
| 2024-10-03 | 13.06 | $6.46 | 374005 |
| 2024-10-02 | 12.99 | $6.44 | 327132 |
| 2024-10-01 | 13.09 | $6.35 | 494002 |
| 2024-09-30 | 13.05 | $6.35 | 967153 |
| 2024-09-27 | 13.01 | $6.40 | 541806 |
| 2024-09-26 | 13.23 | $6.39 | 502730 |
| 2024-09-25 | 13.51 | $6.33 | 433600 |
| 2024-09-24 | 14.14 | $6.33 | 489439 |
| 2024-09-23 | 14.79 | $6.36 | 425728 |
| 2024-09-20 | 15.54 | $6.33 | 266475 |
| 2024-09-19 | 15.93 | $6.37 | 368100 |
| 2024-09-18 | 16.35 | $6.31 | 561047 |
| 2024-09-17 | 16.98 | $6.31 | 441528 |
| 2024-09-16 | 17.59 | $6.37 | 500700 |
| 2024-09-13 | 18.28 | $6.33 | 340001 |
| 2024-09-12 | 19.00 | $6.40 | 582900 |
| 2024-09-11 | 19.76 | $6.33 | 533600 |
| 2024-09-10 | 20.76 | $6.30 | 869100 |
| 2024-09-09 | 21.68 | $6.13 | 972400 |
| 2024-09-06 | 21.96 | $6.10 | 1.1M |
| 2024-09-05 | 22.29 | $6.23 | 727900 |
| 2024-09-04 | 23.09 | $6.25 | 559100 |
| 2024-09-03 | 23.79 | $6.26 | 800511 |
| 2024-08-30 | 24.57 | $6.29 | 528019 |
| 2024-08-29 | 25.49 | $6.30 | 854621 |
| 2024-08-28 | 26.21 | $6.12 | 448200 |
| 2024-08-27 | 26.09 | $6.11 | 624984 |
| 2024-08-26 | 25.99 | $6.14 | 1.1M |
| 2024-08-23 | 26.03 | $6.26 | 744830 |
| 2024-08-22 | 26.50 | $6.36 | 716800 |
| 2024-08-21 | 27.17 | $6.39 | 558100 |
| 2024-08-20 | 27.98 | $6.35 | 513600 |
| 2024-08-19 | 28.66 | $6.28 | 555290 |
| 2024-08-16 | 28.98 | $6.23 | 457504 |
| 2024-08-15 | 29.13 | $6.25 | 388930 |
| 2024-08-14 | 29.29 | $6.18 | 1.0M |
| 2024-08-13 | 29.45 | $6.23 | 714078 |
| 2024-08-12 | 29.84 | $6.14 | 962524 |
| 2024-08-09 | 29.79 | $6.13 | 581200 |
| 2024-08-08 | 29.98 | $6.06 | 650300 |
| 2024-08-07 | 29.84 | $6.01 | 863511 |
| 2024-08-06 | 29.69 | $6.06 | 798500 |
| 2024-08-05 | 29.40 | $5.97 | 2.2M |
| 2024-08-02 | 28.92 | $6.24 | 1.3M |
| 2024-08-01 | 29.44 | $6.39 | 648100 |
| 2024-07-31 | 30.60 | $6.50 | 650146 |
| 2024-07-30 | 31.08 | $6.50 | 837300 |
| 2024-07-29 | 31.86 | $6.40 | 777914 |
| 2024-07-26 | 32.97 | $6.29 | 623300 |
| 2024-07-25 | 34.45 | $6.20 | 448012 |
| 2024-07-24 | 35.58 | $6.17 | 1.1M |
| 2024-07-23 | 36.38 | $6.23 | 615200 |
| 2024-07-22 | 38.10 | $6.20 | 685000 |
| 2024-07-19 | 39.66 | $6.17 | 3.3M |
| 2024-07-18 | 41.31 | $6.30 | 800668 |
| 2024-07-17 | 43.01 | $6.41 | 790400 |
| 2024-07-16 | 44.33 | $6.38 | 1.1M |
| 2024-07-15 | 45.53 | $6.50 | 1.9M |
| 2024-07-12 | 46.79 | $6.56 | 718000 |
| 2024-07-11 | 46.05 | $6.61 | 674847 |
| 2024-07-10 | 45.26 | $6.53 | 465300 |
| 2024-07-09 | 44.77 | $6.48 | 645234 |
| 2024-07-08 | 44.25 | $6.47 | 620625 |
| 2024-07-05 | 43.89 | $6.46 | 588900 |
| 2024-07-03 | 43.71 | $6.40 | 260200 |
| 2024-07-02 | 43.80 | $6.38 | 524900 |
| 2024-07-01 | 43.91 | $6.47 | 413800 |
| 2024-06-28 | 43.41 | $6.37 | 518362 |
| 2024-06-27 | 42.89 | $6.36 | 568100 |
| 2024-06-26 | 42.54 | $6.37 | 540800 |
| 2024-06-25 | 42.16 | $6.47 | 938127 |
| 2024-06-24 | 41.77 | $6.38 | 481238 |
| 2024-06-21 | 41.71 | $6.40 | 332200 |
| 2024-06-20 | 41.36 | $6.41 | 522915 |
| 2024-06-18 | 41.00 | $6.41 | 412869 |
| 2024-06-17 | 40.76 | $6.40 | 455200 |
| 2024-06-14 | 40.51 | $6.43 | 582600 |
| 2024-06-13 | 39.99 | $6.49 | 422708 |
| 2024-06-12 | 39.32 | $6.41 | 450600 |
| 2024-06-11 | 38.73 | $6.37 | 335400 |
| 2024-06-10 | 38.37 | $6.41 | 745618 |
| 2024-06-07 | 38.00 | $6.33 | 432100 |
| 2024-06-06 | 37.69 | $6.32 | 390600 |
| 2024-06-05 | 37.61 | $6.30 | 347826 |
| 2024-06-04 | 37.67 | $6.27 | 529702 |
| 2024-06-03 | 37.52 | $6.36 | 695348 |
| 2024-05-31 | 37.35 | $6.32 | 392251 |
| 2024-05-30 | 36.96 | $6.30 | 639600 |
| 2024-05-29 | 36.77 | $6.23 | 456698 |
| 2024-05-28 | 36.91 | $6.30 | 409517 |
| 2024-05-24 | 36.95 | $6.23 | 590700 |
| 2024-05-23 | 36.99 | $6.21 | 742001 |
| 2024-05-22 | 37.04 | $6.35 | 555500 |
| 2024-05-21 | 36.25 | $6.35 | 1.0M |
| 2024-05-20 | 35.43 | $6.31 | 568500 |
| 2024-05-17 | 34.78 | $6.17 | 604260 |
| 2024-05-16 | 34.25 | $6.15 | 406600 |
| 2024-05-15 | 34.20 | $6.12 | 391500 |
| 2024-05-14 | 34.03 | $6.14 | 427900 |
| 2024-05-13 | 33.65 | $6.16 | 565512 |
| 2024-05-10 | 33.33 | $6.16 | 249100 |
| 2024-05-09 | 32.78 | $6.18 | 396407 |
| 2024-05-08 | 32.10 | $6.20 | 678226 |
| 2024-05-07 | 31.39 | $6.22 | 465118 |
| 2024-05-06 | 30.64 | $6.17 | 639702 |
| 2024-05-03 | 29.84 | $6.20 | 615941 |
| 2024-05-02 | 28.55 | $6.12 | 645000 |
| 2024-05-01 | 27.40 | $6.07 | 772643 |
| 2024-04-30 | 26.61 | $5.91 | 817518 |
| 2024-04-29 | 26.29 | $5.85 | 602742 |
| 2024-04-26 | 26.05 | $5.89 | 498408 |
| 2024-04-25 | 25.80 | $5.83 | 541900 |
| 2024-04-24 | 26.30 | $5.85 | 455354 |
| 2024-04-23 | 26.83 | $5.87 | 492600 |
| 2024-04-22 | 27.20 | $5.90 | 334338 |
| 2024-04-19 | 27.10 | $5.96 | 418700 |
| 2024-04-18 | 26.59 | $5.91 | 471300 |
| 2024-04-17 | 26.25 | $5.88 | 504600 |
| 2024-04-16 | 26.24 | $5.79 | 388528 |
| 2024-04-15 | 26.70 | $5.78 | 494000 |
| 2024-04-12 | 27.07 | $5.83 | 552234 |
| 2024-04-11 | 27.05 | $5.88 | 388825 |
| 2024-04-10 | 26.43 | $5.91 | 830637 |
| 2024-04-09 | 25.25 | $5.93 | 833500 |
| 2024-04-08 | 24.44 | $5.92 | 725200 |
| 2024-04-05 | 23.77 | $5.90 | 554702 |
| 2024-04-04 | 23.07 | $5.84 | 833223 |
| 2024-04-03 | 22.52 | $5.87 | 676809 |
| 2024-04-02 | 21.80 | $5.86 | 620327 |
| 2024-04-01 | 21.30 | $5.86 | 831428 |
| 2024-03-28 | 20.53 | $5.93 | 1.1M |
| 2024-03-27 | 19.71 | $5.83 | 816500 |
| 2024-03-26 | 19.36 | $5.82 | 765100 |
| 2024-03-25 | 18.86 | $5.81 | 647503 |
| 2024-03-22 | 18.35 | $5.86 | 637400 |
| 2024-03-21 | 17.32 | $5.85 | 891600 |
| 2024-03-20 | 16.24 | $5.89 | 768569 |
| 2024-03-19 | 15.10 | $5.99 | 1.2M |
| 2024-03-18 | 13.79 | $5.88 | 536000 |
| 2024-03-15 | 12.90 | $5.88 | 485958 |
| 2024-03-14 | 12.01 | $5.80 | 730100 |
| 2024-03-13 | 11.39 | $5.81 | 702229 |
| 2024-03-12 | 10.94 | $5.80 | 875900 |
| 2024-03-11 | 10.47 | $5.66 | 546200 |
| 2024-03-08 | 10.81 | $5.68 | 484200 |
| 2024-03-07 | 11.18 | $5.68 | 625600 |
| 2024-03-06 | 11.56 | $5.71 | 456500 |
| 2024-03-05 | 11.70 | $5.69 | 802941 |
| 2024-03-04 | 11.84 | $5.71 | 851200 |
| 2024-03-01 | 11.90 | $5.68 | 1.7M |
| 2024-02-29 | 11.97 | $5.75 | 952658 |
| 2024-02-28 | 12.06 | $5.62 | 610810 |
| 2024-02-27 | 11.65 | $5.69 | 814800 |
| 2024-02-26 | 11.52 | $5.68 | 584614 |
| 2024-02-23 | 11.38 | $5.70 | 567770 |
| 2024-02-22 | 11.24 | $5.68 | 983900 |
| 2024-02-21 | 11.09 | $5.74 | 538300 |
| 2024-02-20 | 11.35 | $5.85 | 494900 |
| 2024-02-16 | 11.51 | $5.88 | 383020 |
| 2024-02-15 | 11.17 | $5.88 | 585737 |
| 2024-02-14 | 10.81 | $5.88 | 531903 |
| 2024-02-13 | 10.43 | $5.78 | 532400 |
| 2024-02-12 | 10.55 | $5.75 | 604200 |
| 2024-02-09 | 11.01 | $5.76 | 474101 |
| 2024-02-08 | 11.11 | $5.79 | 692100 |
| 2024-02-07 | 11.12 | $5.80 | 732947 |
| 2024-02-06 | 11.14 | $5.78 | 469926 |
| 2024-02-05 | 11.45 | $5.81 | 565300 |
| 2024-02-02 | 11.79 | $5.80 | 826386 |
| 2024-02-01 | 12.29 | $5.74 | 887421 |
| 2024-01-31 | 12.74 | $5.73 | 612700 |
| 2024-01-30 | 13.22 | $5.75 | 432049 |
| 2024-01-29 | 13.81 | $5.76 | 719312 |
| 2024-01-26 | 14.13 | $5.79 | 410800 |
| 2024-01-25 | 14.30 | $5.79 | 555420 |
| 2024-01-24 | 14.48 | $5.79 | 1.1M |
| 2024-01-23 | 14.67 | $5.77 | 774900 |
| 2024-01-22 | 14.40 | $5.80 | 782700 |
| 2024-01-19 | 14.04 | $5.74 | 704678 |
| 2024-01-18 | 13.93 | $5.68 | 619400 |
| 2024-01-17 | 14.10 | $5.68 | 600200 |
| 2024-01-16 | 14.13 | $5.70 | 1.1M |
| 2024-01-12 | 14.17 | $5.64 | 716600 |
| 2024-01-11 | 14.75 | $5.62 | 798500 |
| 2024-01-10 | 15.00 | $5.55 | 629431 |
| 2024-01-09 | 15.65 | $5.58 | 471600 |
| 2024-01-08 | 16.42 | $5.58 | 497337 |
| 2024-01-05 | 17.23 | $5.56 | 753400 |
| 2024-01-04 | 18.01 | $5.60 | 539943 |
| 2024-01-03 | 18.68 | $5.64 | 590600 |
| 2024-01-02 | 19.11 | $5.73 | 646424 |
| 2023-12-29 | 19.56 | $5.67 | 880314 |
| 2023-12-28 | 20.09 | $5.71 | 1.5M |
| 2023-12-27 | 20.30 | $5.85 | 1.0M |
| 2023-12-26 | 19.76 | $5.77 | 631653 |
| 2023-12-22 | 19.62 | $5.75 | 1.3M |
| 2023-12-21 | 19.48 | $5.72 | 944849 |
| 2023-12-20 | 19.60 | $5.80 | 874100 |
| 2023-12-19 | 19.41 | $5.84 | 678429 |
| 2023-12-18 | 18.95 | $5.80 | 792200 |
| 2023-12-15 | 18.47 | $5.82 | 618043 |
| 2023-12-14 | 18.02 | $5.80 | 1.1M |
| 2023-12-13 | 17.53 | $5.72 | 784700 |
| 2023-12-12 | 17.58 | $5.69 | 1.0M |
| 2023-12-11 | 17.55 | $5.78 | 506903 |
| 2023-12-08 | 16.76 | $5.79 | 570900 |
| 2023-12-07 | 16.06 | $5.75 | 571200 |
| 2023-12-06 | 15.50 | $5.71 | 592900 |
| 2023-12-05 | 14.90 | $5.70 | 718027 |
| 2023-12-04 | 14.28 | $5.75 | 604700 |
| 2023-12-01 | 13.41 | $5.89 | 2.5M |
| 2023-11-30 | 12.49 | $5.66 | 1.0M |
| 2023-11-29 | 12.98 | $5.63 | 745000 |
| 2023-11-28 | 13.54 | $5.65 | 701500 |
| 2023-11-27 | 13.96 | $5.65 | 542633 |
| 2023-11-24 | 14.33 | $5.73 | 266700 |
| 2023-11-22 | 14.50 | $5.67 | 392804 |
| 2023-11-21 | 14.99 | $5.69 | 624300 |
| 2023-11-20 | 15.51 | $5.62 | 1.0M |
| 2023-11-17 | 16.06 | $5.68 | 657000 |
| 2023-11-16 | 16.22 | $5.68 | 893200 |
| 2023-11-15 | 16.38 | $5.71 | 2.0M |
| 2023-11-14 | 16.49 | $5.71 | 1.3M |
| 2023-11-13 | 16.60 | $5.79 | 775212 |
| 2023-11-10 | 15.86 | $5.78 | 1.7M |
| 2023-11-09 | 15.08 | $5.76 | 2.3M |
| 2023-11-08 | 14.42 | $5.73 | 2.5M |
| 2023-11-07 | 13.77 | $5.69 | 1.9M |
| 2023-11-06 | 13.33 | $5.53 | 774400 |
| 2023-11-03 | 13.63 | $5.52 | 991200 |
| 2023-11-02 | 13.94 | $5.50 | 736000 |
| 2023-11-01 | 14.32 | $5.49 | 766300 |
| 2023-10-31 | 15.03 | $5.45 | 719624 |
| 2023-10-30 | 15.72 | $5.39 | 441800 |
| 2023-10-27 | 15.89 | $5.33 | 730300 |
| 2023-10-26 | 16.07 | $5.30 | 588800 |
| 2023-10-25 | 16.30 | $5.41 | 671344 |
| 2023-10-24 | 16.49 | $5.38 | 719700 |
| 2023-10-23 | 16.97 | $5.37 | 575100 |
| 2023-10-20 | 17.42 | $5.32 | 455414 |
| 2023-10-19 | 17.78 | $5.43 | 1.2M |
| 2023-10-18 | 18.64 | $5.44 | 652848 |
| 2023-10-17 | 19.56 | $5.48 | 963829 |
| 2023-10-16 | 20.26 | $5.49 | 623616 |
| 2023-10-13 | 21.00 | $5.40 | 987500 |
| 2023-10-12 | 21.91 | $5.40 | 1.5M |
| 2023-10-11 | 22.86 | $5.56 | 816542 |
| 2023-10-10 | 22.71 | $5.48 | 835300 |
| 2023-10-09 | 22.87 | $5.41 | 700232 |
| 2023-10-06 | 23.39 | $5.47 | 1.4M |
| 2023-10-05 | 23.80 | $5.43 | 746400 |
| 2023-10-04 | 24.09 | $5.45 | 891900 |
| 2023-10-03 | 24.55 | $5.37 | 1.0M |
| 2023-10-02 | 25.27 | $5.44 | 797302 |
| 2023-09-29 | 25.57 | $5.42 | 606008 |
| 2023-09-28 | 25.97 | $5.30 | 555026 |
| 2023-09-27 | 26.74 | $5.23 | 772643 |
| 2023-09-26 | 27.88 | $5.13 | 609000 |
| 2023-09-25 | 29.00 | $5.16 | 616206 |
| 2023-09-22 | 30.18 | $5.13 | 533111 |
| 2023-09-21 | 30.80 | $5.04 | 647730 |
| 2023-09-20 | 31.61 | $5.21 | 550336 |
| 2023-09-19 | 32.91 | $5.20 | 515330 |
| 2023-09-18 | 34.64 | $5.20 | 1.0M |
| 2023-09-15 | 36.45 | $5.25 | 495822 |
| 2023-09-14 | 38.00 | $5.26 | 742500 |
| 2023-09-13 | 39.30 | $5.26 | 462393 |
| 2023-09-12 | 40.49 | $5.38 | 385999 |
| 2023-09-11 | 40.68 | $5.39 | 436046 |
| 2023-09-08 | 40.88 | $5.38 | 366533 |
| 2023-09-07 | 41.18 | $5.27 | 352528 |
| 2023-09-06 | 42.00 | $5.29 | 404049 |
| 2023-09-05 | 42.43 | $5.30 | 640632 |
| 2023-09-01 | 42.42 | $5.40 | 447811 |
| 2023-08-31 | 42.56 | $5.33 | 561216 |
| 2023-08-30 | 42.75 | $5.38 | 545115 |
| 2023-08-29 | 42.61 | $5.39 | 576320 |
| 2023-08-28 | 42.46 | $5.33 | 801127 |
| 2023-08-25 | 42.31 | $5.45 | 286200 |
| 2023-08-24 | 42.14 | $5.35 | 705123 |
| 2023-08-23 | 42.01 | $5.39 | 706200 |
| 2023-08-22 | 41.58 | $5.32 | 691699 |
| 2023-08-21 | 41.61 | $5.34 | 329600 |
| 2023-08-18 | 41.10 | $5.35 | 522000 |
| 2023-08-17 | 40.60 | $5.30 | 455119 |
| 2023-08-16 | 40.22 | $5.25 | 599000 |
| 2023-08-15 | 39.83 | $5.24 | 521500 |
| 2023-08-14 | 39.64 | $5.24 | 480300 |
| 2023-08-11 | 39.52 | $5.18 | 494000 |
| 2023-08-10 | 39.47 | $5.14 | 468395 |
| 2023-08-09 | 39.78 | $5.09 | 814345 |
| 2023-08-08 | 40.25 | $5.08 | 768400 |
| 2023-08-07 | 40.78 | $5.15 | 479100 |
| 2023-08-04 | 40.47 | $5.15 | 513902 |
| 2023-08-03 | 39.93 | $5.14 | 549829 |
| 2023-08-02 | 39.43 | $5.13 | 934800 |
| 2023-08-01 | 38.90 | $5.11 | 733104 |
| 2023-07-31 | 38.67 | $5.04 | 619414 |
| 2023-07-28 | 38.23 | $5.04 | 487200 |
| 2023-07-27 | 37.80 | $5.01 | 568500 |
| 2023-07-26 | 37.39 | $4.98 | 772721 |
| 2023-07-25 | 37.21 | $4.98 | 465329 |
| 2023-07-24 | 37.14 | $4.96 | 595933 |
| 2023-07-21 | 37.15 | $4.92 | 596919 |
| 2023-07-20 | 37.20 | $4.94 | 339944 |
| 2023-07-19 | 37.25 | $5.04 | 542800 |
| 2023-07-18 | 36.53 | $4.97 | 549500 |
| 2023-07-17 | 35.81 | $4.97 | 955821 |
| 2023-07-14 | 34.96 | $5.08 | 998505 |
| 2023-07-13 | 34.07 | $5.02 | 564133 |
| 2023-07-12 | 33.61 | $5.00 | 713700 |
| 2023-07-11 | 33.26 | $4.95 | 787906 |
| 2023-07-10 | 33.12 | $4.91 | 554930 |
| 2023-07-07 | 32.45 | $4.89 | 754219 |
| 2023-07-06 | 32.00 | $4.83 | 657427 |
| 2023-07-05 | 31.60 | $4.93 | 693800 |
| 2023-07-03 | 30.32 | $4.91 | 851549 |
| 2023-06-30 | 29.19 | $4.75 | 659207 |
| 2023-06-29 | 28.61 | $4.73 | 1.3M |
| 2023-06-28 | 28.09 | $4.69 | 787909 |
| 2023-06-27 | 27.86 | $4.65 | 669513 |
| 2023-06-26 | 27.73 | $4.61 | 740200 |
| 2023-06-23 | 27.83 | $4.60 | 451807 |
| 2023-06-22 | 28.00 | $4.60 | 549000 |
| 2023-06-21 | 28.17 | $4.62 | 1.1M |
| 2023-06-20 | 28.36 | $4.68 | 1.0M |
| 2023-06-16 | 28.28 | $4.66 | 775600 |
| 2023-06-15 | 27.82 | $4.65 | 537211 |
| 2023-06-14 | 27.33 | $4.65 | 545523 |
| 2023-06-13 | 26.82 | $4.67 | 748500 |
| 2023-06-12 | 26.11 | $4.67 | 660900 |
| 2023-06-09 | 25.63 | $4.63 | 645500 |
| 2023-06-08 | 25.31 | $4.56 | 983827 |
| 2023-06-07 | 24.96 | $4.67 | 821900 |
| 2023-06-06 | 23.71 | $4.65 | 844200 |
| 2023-06-05 | 22.43 | $4.63 | 740212 |
| 2023-06-02 | 21.29 | $4.57 | 1.2M |
| 2023-06-01 | 20.23 | $4.56 | 909414 |
| 2023-05-31 | 19.23 | $4.49 | 1.2M |
| 2023-05-30 | 18.46 | $4.47 | 786900 |
| 2023-05-26 | 17.74 | $4.43 | 887100 |
| 2023-05-25 | 17.07 | $4.38 | 828300 |
| 2023-05-24 | 16.69 | $4.34 | 1.4M |
| 2023-05-23 | 16.43 | $4.37 | 1.3M |
| 2023-05-22 | 16.15 | $4.37 | 1.2M |
| 2023-05-19 | 15.96 | $4.40 | 1.1M |
| 2023-05-18 | 15.24 | $4.38 | 2.1M |
| 2023-05-17 | 14.48 | $4.48 | 3.1M |
| 2023-05-16 | 13.61 | $4.35 | 2.5M |
| 2023-05-15 | 13.61 | $4.28 | 1.6M |
| 2023-05-12 | 13.79 | $4.29 | 468327 |
| 2023-05-11 | 13.97 | $4.29 | 607735 |
| 2023-05-10 | 14.27 | $4.29 | 263333 |
| 2023-05-09 | 14.52 | $4.27 | 665142 |
| 2023-05-08 | 14.79 | $4.29 | 346000 |
| 2023-05-05 | 14.90 | $4.34 | 323900 |
| 2023-05-04 | 15.00 | $4.28 | 347400 |
| 2023-05-03 | 15.25 | $4.31 | 273207 |
| 2023-05-02 | 15.12 | $4.30 | 286603 |
| 2023-05-01 | 14.92 | $4.38 | 548600 |
| 2023-04-28 | 14.42 | $4.33 | 500604 |
| 2023-04-27 | 14.28 | $4.23 | 535900 |
| 2023-04-26 | 14.56 | $4.17 | 310800 |
| 2023-04-25 | 14.70 | $4.18 | 474800 |
| 2023-04-24 | 14.93 | $4.25 | 346836 |
| 2023-04-21 | 14.95 | $4.28 | 330305 |
| 2023-04-20 | 14.93 | $4.29 | 431903 |
| 2023-04-19 | 14.74 | $4.37 | 286200 |
| 2023-04-18 | 14.21 | $4.34 | 1.1M |
| 2023-04-17 | 13.65 | $4.39 | 253850 |
| 2023-04-14 | 13.06 | $4.32 | 760022 |
| 2023-04-13 | 12.45 | $4.27 | 244400 |
| 2023-04-12 | 12.93 | $4.26 | 495600 |
| 2023-04-11 | 13.38 | $4.23 | 237900 |
| 2023-04-10 | 13.95 | $4.21 | 452531 |
| 2023-04-06 | 14.55 | $4.31 | 310800 |
| 2023-04-05 | 15.14 | $4.30 | 246400 |
| 2023-04-04 | 15.77 | $4.35 | 446825 |
| 2023-04-03 | 16.21 | $4.43 | 193013 |
| 2023-03-31 | 16.44 | $4.44 | 348400 |
| 2023-03-30 | 16.92 | $4.29 | 471026 |
| 2023-03-29 | 17.54 | $4.14 | 508539 |
| 2023-03-28 | 17.70 | $4.12 | 308014 |
| 2023-03-27 | 17.87 | $4.18 | 523601 |
| 2023-03-24 | 18.05 | $4.18 | 357800 |
| 2023-03-23 | 18.53 | $4.25 | 569035 |
| 2023-03-22 | 19.23 | $4.28 | 326639 |
| 2023-03-21 | 20.24 | $4.31 | 447212 |
| 2023-03-20 | 21.30 | $4.28 | 395600 |
| 2023-03-17 | 22.43 | $4.41 | 612246 |
| 2023-03-16 | 23.61 | $4.31 | 565234 |
| 2023-03-15 | 24.02 | $4.25 | 500800 |
| 2023-03-14 | 24.45 | $4.34 | 583348 |
| 2023-03-13 | 25.16 | $4.32 | 653413 |
| 2023-03-10 | 25.78 | $4.42 | 515900 |
| 2023-03-09 | 27.05 | $4.47 | 488528 |
| 2023-03-08 | 28.33 | $4.49 | 305624 |
| 2023-03-07 | 29.59 | $4.51 | 577313 |
| 2023-03-06 | 30.88 | $4.64 | 384500 |
| 2023-03-03 | 31.69 | $4.60 | 738200 |
| 2023-03-02 | 32.82 | $4.52 | 457600 |
| 2023-03-01 | 34.02 | $4.53 | 689840 |
| 2023-02-28 | 35.37 | $4.58 | 550446 |
| 2023-02-27 | 36.57 | $4.63 | 605114 |
| 2023-02-24 | 37.76 | $4.67 | 425000 |
| 2023-02-23 | 39.01 | $4.49 | 595000 |
| 2023-02-22 | 40.78 | $4.51 | 1.2M |
| 2023-02-21 | 42.65 | $4.56 | 734747 |
| 2023-02-17 | 44.28 | $4.74 | 935541 |
| 2023-02-16 | 45.78 | $4.68 | 668000 |
| 2023-02-15 | 47.23 | $4.64 | 1.7M |
| 2023-02-14 | 48.74 | $4.83 | 2.6M |
| 2023-02-13 | 50.34 | $4.67 | 1.0M |
| 2023-02-10 | 51.66 | $4.84 | 192800 |
| 2023-02-09 | 52.32 | $4.82 | 238623 |
| 2023-02-08 | 52.98 | $4.93 | 147900 |
| 2023-02-07 | 53.36 | $4.98 | 231844 |
| 2023-02-06 | 53.76 | $4.83 | 463600 |
| 2023-02-03 | 54.22 | $4.90 | 403127 |
| 2023-02-02 | 54.49 | $5.14 | 544310 |
| 2023-02-01 | 54.34 | $5.02 | 321100 |
| 2023-01-31 | 54.22 | $4.97 | 412252 |
| 2023-01-30 | 54.19 | $4.94 | 222200 |
| 2023-01-27 | 54.19 | $5.00 | 317100 |
| 2023-01-26 | 54.18 | $5.00 | 136834 |
| 2023-01-25 | 53.59 | $5.00 | 195214 |
| 2023-01-24 | 53.02 | $5.02 | 384900 |
| 2023-01-23 | 52.41 | $4.98 | 252425 |
| 2023-01-20 | 51.65 | $5.06 | 2.2M |
| 2023-01-19 | 50.84 | $5.03 | 508800 |
| 2023-01-18 | 49.99 | $5.09 | 360106 |
| 2023-01-17 | 48.81 | $5.11 | 413144 |
| 2023-01-13 | 47.56 | $5.03 | 686900 |
| 2023-01-12 | 46.26 | $4.75 | 227321 |
| 2023-01-11 | 45.09 | $4.70 | 462132 |
| 2023-01-10 | 43.86 | $4.70 | 190849 |
| 2023-01-09 | 42.63 | $4.72 | 289200 |
| 2023-01-06 | 41.34 | $4.71 | 328408 |
| 2023-01-05 | 39.99 | $4.64 | 201237 |
| 2023-01-04 | 38.60 | $4.69 | 350000 |
| 2023-01-03 | 37.05 | $4.66 | 267800 |
| 2022-12-30 | 35.39 | $4.71 | 382000 |
| 2022-12-29 | 33.65 | $4.72 | 276021 |
| 2022-12-28 | 31.86 | $4.59 | 375614 |
| 2022-12-27 | 30.00 | $4.60 | 548200 |
| 2022-12-23 | 27.99 | $4.59 | 247800 |
| 2022-12-22 | 25.90 | $4.51 | 414902 |
| 2022-12-21 | 23.71 | $4.62 | 335935 |
| 2022-12-20 | 21.03 | $4.65 | 244638 |
| 2022-12-19 | 18.15 | $4.73 | 306100 |
| 2022-12-16 | 15.11 | $4.80 | 342900 |
| 2022-12-15 | 11.78 | $4.91 | 712840 |
| 2022-12-14 | 8.28 | $4.71 | 364800 |
| 2022-12-13 | 4.42 | $4.80 | 430439 |
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