Is Galp Energia, SGPS, S.A. (GLPEY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Galp Energia, SGPS, S.A. (GLPEY) research center and poll results.
OTC : GLPEY
Galp Energia, SGPS, S.A. — Technical Indicators
$11.54 USD
-$0.31 (-2.62%)
- Volume
- 1.54K
- Average Volume
- 165.56K
- Market Capitalization
- $34.53B
- P/E Ratio
- 23.02
- Dividend Yield
- 3.20%
- Price Target
- Year High
- $12.87
- Year Low
- $8.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $1.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.04
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.71
Average
7.66
Maximum
12.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.04 | $11.54 | 55678 |
| 2026-07-23 | 10.98 | $11.85 | 56300 |
| 2026-07-22 | 10.91 | $11.51 | 64248 |
| 2026-07-21 | 10.86 | $11.34 | 39643 |
| 2026-07-20 | 10.83 | $11.00 | 99100 |
| 2026-07-17 | 10.81 | $10.88 | 50600 |
| 2026-07-16 | 10.79 | $10.73 | 66700 |
| 2026-07-15 | 10.79 | $11.04 | 47024 |
| 2026-07-14 | 10.77 | $11.10 | 145900 |
| 2026-07-13 | 10.76 | $11.66 | 78400 |
| 2026-07-10 | 10.74 | $11.20 | 74723 |
| 2026-07-09 | 10.74 | $11.13 | 70045 |
| 2026-07-08 | 10.73 | $11.22 | 55100 |
| 2026-07-07 | 10.72 | $10.96 | 128600 |
| 2026-07-06 | 10.72 | $10.74 | 161918 |
| 2026-07-02 | 10.74 | $10.70 | 154700 |
| 2026-07-01 | 10.77 | $10.53 | 113038 |
| 2026-06-30 | 10.79 | $10.61 | 113300 |
| 2026-06-29 | 10.81 | $10.55 | 1.0M |
| 2026-06-26 | 10.82 | $10.41 | 373600 |
| 2026-06-25 | 10.84 | $10.48 | 823800 |
| 2026-06-24 | 10.86 | $10.38 | 718000 |
| 2026-06-23 | 10.90 | $10.61 | 119000 |
| 2026-06-22 | 10.93 | $10.64 | 157400 |
| 2026-06-18 | 10.98 | $10.59 | 218324 |
| 2026-06-17 | 11.03 | $10.53 | 137600 |
| 2026-06-16 | 11.09 | $10.66 | 82000 |
| 2026-06-15 | 11.15 | $10.65 | 743400 |
| 2026-06-12 | 11.18 | $11.00 | 19723 |
| 2026-06-11 | 11.20 | $11.19 | 36100 |
| 2026-06-10 | 11.20 | $11.14 | 94000 |
| 2026-06-09 | 11.21 | $10.94 | 44800 |
| 2026-06-08 | 11.23 | $11.15 | 32204 |
| 2026-06-05 | 11.22 | $10.98 | 23300 |
| 2026-06-04 | 11.23 | $11.12 | 36349 |
| 2026-06-03 | 11.24 | $11.16 | 35500 |
| 2026-06-02 | 11.26 | $11.05 | 60332 |
| 2026-06-01 | 11.28 | $10.99 | 94809 |
| 2026-05-29 | 11.31 | $10.75 | 1.3M |
| 2026-05-28 | 11.36 | $10.72 | 934600 |
| 2026-05-27 | 11.41 | $10.92 | 194200 |
| 2026-05-26 | 11.44 | $11.25 | 99633 |
| 2026-05-22 | 11.44 | $11.23 | 18042 |
| 2026-05-21 | 11.44 | $11.59 | 35477 |
| 2026-05-20 | 11.42 | $11.60 | 51900 |
| 2026-05-19 | 11.41 | $11.78 | 212900 |
| 2026-05-18 | 11.37 | $11.70 | 186019 |
| 2026-05-15 | 11.34 | $11.40 | 26500 |
| 2026-05-14 | 11.32 | $11.27 | 39806 |
| 2026-05-13 | 11.32 | $11.24 | 25831 |
| 2026-05-12 | 11.32 | $11.37 | 61000 |
| 2026-05-11 | 11.32 | $11.29 | 63120 |
| 2026-05-08 | 11.34 | $11.07 | 52546 |
| 2026-05-07 | 11.35 | $11.14 | 56800 |
| 2026-05-06 | 11.38 | $11.21 | 55500 |
| 2026-05-05 | 11.40 | $11.54 | 86731 |
| 2026-05-04 | 11.43 | $11.58 | 37312 |
| 2026-05-01 | 11.46 | $11.59 | 31642 |
| 2026-04-30 | 11.50 | $11.74 | 60000 |
| 2026-04-29 | 11.50 | $11.65 | 27429 |
| 2026-04-28 | 11.53 | $11.47 | 36700 |
| 2026-04-27 | 11.56 | $11.24 | 61100 |
| 2026-04-24 | 11.58 | $11.25 | 43936 |
| 2026-04-23 | 11.62 | $11.32 | 62600 |
| 2026-04-22 | 11.66 | $11.26 | 30000 |
| 2026-04-21 | 11.70 | $11.12 | 104502 |
| 2026-04-20 | 11.73 | $11.05 | 32118 |
| 2026-04-17 | 11.79 | $10.90 | 70500 |
| 2026-04-16 | 11.88 | $11.39 | 32100 |
| 2026-04-15 | 11.93 | $11.29 | 53400 |
| 2026-04-14 | 11.97 | $11.36 | 24800 |
| 2026-04-13 | 11.99 | $11.69 | 34300 |
| 2026-04-10 | 12.00 | $11.30 | 51500 |
| 2026-04-09 | 12.03 | $11.58 | 220900 |
| 2026-04-08 | 12.03 | $11.75 | 52437 |
| 2026-04-07 | 12.02 | $12.15 | 54204 |
| 2026-04-06 | 11.97 | $12.18 | 32000 |
| 2026-04-02 | 11.94 | $12.31 | 35219 |
| 2026-04-01 | 11.88 | $11.77 | 23037 |
| 2026-03-31 | 11.83 | $12.12 | 46700 |
| 2026-03-30 | 11.79 | $12.09 | 73602 |
| 2026-03-27 | 11.76 | $11.80 | 68800 |
| 2026-03-26 | 11.70 | $11.95 | 36000 |
| 2026-03-25 | 11.64 | $12.12 | 60800 |
| 2026-03-24 | 11.58 | $12.02 | 68725 |
| 2026-03-23 | 11.52 | $11.76 | 72644 |
| 2026-03-20 | 11.48 | $12.30 | 74900 |
| 2026-03-19 | 11.40 | $12.68 | 49800 |
| 2026-03-18 | 11.32 | $12.28 | 83900 |
| 2026-03-17 | 11.24 | $12.23 | 52931 |
| 2026-03-16 | 11.16 | $11.80 | 38822 |
| 2026-03-13 | 11.10 | $11.84 | 108200 |
| 2026-03-12 | 11.03 | $11.86 | 64302 |
| 2026-03-11 | 10.97 | $11.66 | 109800 |
| 2026-03-10 | 10.90 | $11.51 | 109217 |
| 2026-03-09 | 10.85 | $11.19 | 84400 |
| 2026-03-06 | 10.80 | $11.46 | 44800 |
| 2026-03-05 | 10.73 | $11.06 | 41900 |
| 2026-03-04 | 10.68 | $10.91 | 52400 |
| 2026-03-03 | 10.64 | $11.19 | 40315 |
| 2026-03-02 | 10.56 | $11.53 | 28309 |
| 2026-02-27 | 10.48 | $10.74 | 43400 |
| 2026-02-26 | 10.45 | $10.71 | 58901 |
| 2026-02-25 | 10.40 | $10.78 | 53709 |
| 2026-02-24 | 10.34 | $10.81 | 53300 |
| 2026-02-23 | 10.26 | $11.07 | 89700 |
| 2026-02-20 | 10.18 | $10.76 | 47700 |
| 2026-02-19 | 10.10 | $10.94 | 50237 |
| 2026-02-18 | 10.02 | $10.79 | 29000 |
| 2026-02-17 | 9.94 | $10.62 | 24700 |
| 2026-02-13 | 9.88 | $10.47 | 36911 |
| 2026-02-12 | 9.82 | $10.48 | 31200 |
| 2026-02-11 | 9.76 | $10.65 | 45249 |
| 2026-02-10 | 9.69 | $10.41 | 20200 |
| 2026-02-09 | 9.63 | $10.40 | 54900 |
| 2026-02-06 | 9.55 | $10.31 | 51742 |
| 2026-02-05 | 9.47 | $9.98 | 42100 |
| 2026-02-04 | 9.40 | $10.04 | 119711 |
| 2026-02-03 | 9.33 | $10.07 | 54808 |
| 2026-02-02 | 9.25 | $9.67 | 45500 |
| 2026-01-30 | 9.20 | $9.97 | 59700 |
| 2026-01-29 | 9.12 | $10.04 | 329312 |
| 2026-01-28 | 9.04 | $9.76 | 43111 |
| 2026-01-27 | 8.97 | $9.54 | 26500 |
| 2026-01-26 | 8.91 | $9.29 | 38848 |
| 2026-01-23 | 8.86 | $9.37 | 38630 |
| 2026-01-22 | 8.82 | $9.18 | 68602 |
| 2026-01-21 | 8.78 | $9.36 | 102416 |
| 2026-01-20 | 8.72 | $9.28 | 52909 |
| 2026-01-16 | 8.67 | $9.30 | 50900 |
| 2026-01-15 | 8.61 | $9.26 | 24701 |
| 2026-01-14 | 8.56 | $9.31 | 76141 |
| 2026-01-13 | 8.51 | $9.30 | 37400 |
| 2026-01-12 | 8.46 | $9.12 | 159508 |
| 2026-01-09 | 8.42 | $8.91 | 101619 |
| 2026-01-08 | 8.40 | $8.74 | 133500 |
| 2026-01-07 | 8.39 | $8.46 | 64920 |
| 2026-01-06 | 8.47 | $8.60 | 132700 |
| 2026-01-05 | 8.54 | $8.59 | 112600 |
| 2026-01-02 | 8.63 | $8.56 | 63943 |
| 2025-12-31 | 8.71 | $8.41 | 32216 |
| 2025-12-30 | 8.80 | $8.47 | 55924 |
| 2025-12-29 | 8.87 | $8.39 | 434110 |
| 2025-12-26 | 8.95 | $8.30 | 79132 |
| 2025-12-24 | 9.04 | $8.37 | 30400 |
| 2025-12-23 | 9.11 | $8.44 | 104600 |
| 2025-12-22 | 9.18 | $8.41 | 92200 |
| 2025-12-19 | 9.26 | $8.24 | 80512 |
| 2025-12-18 | 9.36 | $8.15 | 74407 |
| 2025-12-17 | 9.47 | $8.19 | 92300 |
| 2025-12-16 | 9.58 | $8.26 | 77700 |
| 2025-12-15 | 9.70 | $8.38 | 121000 |
| 2025-12-12 | 9.81 | $8.16 | 146400 |
| 2025-12-11 | 9.92 | $8.44 | 115800 |
| 2025-12-10 | 10.02 | $8.46 | 149415 |
| 2025-12-09 | 10.12 | $8.52 | 114543 |
| 2025-12-08 | 10.20 | $10.02 | 15933 |
| 2025-12-05 | 10.21 | $10.10 | 23122 |
| 2025-12-04 | 10.21 | $10.24 | 16227 |
| 2025-12-03 | 10.20 | $10.26 | 24300 |
| 2025-12-02 | 10.19 | $10.11 | 40029 |
| 2025-12-01 | 10.20 | $10.03 | 25900 |
| 2025-11-28 | 10.20 | $10.00 | 23600 |
| 2025-11-26 | 10.19 | $9.92 | 15726 |
| 2025-11-25 | 10.20 | $9.80 | 29440 |
| 2025-11-24 | 10.20 | $9.86 | 40600 |
| 2025-11-21 | 10.22 | $10.05 | 28000 |
| 2025-11-20 | 10.21 | $10.27 | 33200 |
| 2025-11-19 | 10.18 | $10.23 | 15725 |
| 2025-11-18 | 10.15 | $10.48 | 44500 |
| 2025-11-17 | 10.09 | $10.61 | 37336 |
| 2025-11-14 | 10.02 | $10.59 | 16600 |
| 2025-11-13 | 9.96 | $10.43 | 18500 |
| 2025-11-12 | 9.90 | $10.50 | 16820 |
| 2025-11-11 | 9.84 | $10.39 | 29700 |
| 2025-11-10 | 9.78 | $10.19 | 36100 |
| 2025-11-07 | 9.73 | $10.15 | 37900 |
| 2025-11-06 | 9.69 | $10.09 | 50600 |
| 2025-11-05 | 9.66 | $10.11 | 16606 |
| 2025-11-04 | 9.64 | $10.02 | 21039 |
| 2025-11-03 | 9.63 | $10.19 | 29300 |
| 2025-10-31 | 9.62 | $10.05 | 27300 |
| 2025-10-30 | 9.61 | $9.92 | 17702 |
| 2025-10-29 | 9.60 | $9.97 | 23000 |
| 2025-10-28 | 9.59 | $9.99 | 34744 |
| 2025-10-27 | 9.56 | $10.13 | 58131 |
| 2025-10-24 | 9.53 | $9.84 | 19542 |
| 2025-10-23 | 9.53 | $9.79 | 23400 |
| 2025-10-22 | 9.52 | $9.55 | 12500 |
| 2025-10-21 | 9.52 | $9.25 | 45700 |
| 2025-10-20 | 9.52 | $9.27 | 37500 |
| 2025-10-17 | 9.52 | $9.32 | 19700 |
| 2025-10-16 | 9.52 | $9.28 | 79700 |
| 2025-10-15 | 9.52 | $9.24 | 42034 |
| 2025-10-14 | 9.52 | $9.23 | 45913 |
| 2025-10-13 | 9.54 | $9.27 | 38820 |
| 2025-10-10 | 9.54 | $9.29 | 24600 |
| 2025-10-09 | 9.55 | $9.55 | 39000 |
| 2025-10-08 | 9.54 | $9.58 | 49332 |
| 2025-10-07 | 9.52 | $9.90 | 68120 |
| 2025-10-06 | 9.49 | $10.03 | 41731 |
| 2025-10-03 | 9.45 | $9.87 | 24800 |
| 2025-10-02 | 9.42 | $9.64 | 36707 |
| 2025-10-01 | 9.40 | $9.70 | 57232 |
| 2025-09-30 | 9.38 | $9.42 | 21500 |
| 2025-09-29 | 9.39 | $9.64 | 33400 |
| 2025-09-26 | 9.39 | $9.73 | 18631 |
| 2025-09-25 | 9.39 | $9.65 | 37205 |
| 2025-09-24 | 9.38 | $9.53 | 21402 |
| 2025-09-23 | 9.38 | $9.34 | 42818 |
| 2025-09-22 | 9.39 | $9.21 | 51900 |
| 2025-09-19 | 9.41 | $9.20 | 36610 |
| 2025-09-18 | 9.42 | $9.32 | 23437 |
| 2025-09-17 | 9.43 | $9.33 | 40537 |
| 2025-09-16 | 9.44 | $9.57 | 17335 |
| 2025-09-15 | 9.43 | $9.39 | 19228 |
| 2025-09-12 | 9.43 | $9.39 | 15927 |
| 2025-09-11 | 9.44 | $9.27 | 22900 |
| 2025-09-10 | 9.46 | $9.29 | 30000 |
| 2025-09-09 | 9.47 | $9.28 | 140700 |
| 2025-09-08 | 9.48 | $9.22 | 36035 |
| 2025-09-05 | 9.50 | $9.21 | 29605 |
| 2025-09-04 | 9.51 | $9.34 | 29605 |
| 2025-09-03 | 9.52 | $9.33 | 30400 |
| 2025-09-02 | 9.53 | $9.55 | 42047 |
| 2025-08-29 | 9.52 | $9.65 | 62200 |
| 2025-08-28 | 9.51 | $9.67 | 31300 |
| 2025-08-27 | 9.50 | $9.51 | 52742 |
| 2025-08-26 | 9.50 | $9.53 | 38100 |
| 2025-08-25 | 9.52 | $9.51 | 25200 |
| 2025-08-22 | 9.53 | $9.62 | 6232 |
| 2025-08-21 | 9.54 | $9.51 | 30000 |
| 2025-08-20 | 9.55 | $9.46 | 18735 |
| 2025-08-19 | 9.57 | $9.40 | 28600 |
| 2025-08-18 | 9.58 | $9.44 | 18013 |
| 2025-08-15 | 9.58 | $9.42 | 16439 |
| 2025-08-14 | 9.57 | $9.52 | 23028 |
| 2025-08-13 | 9.55 | $9.64 | 15938 |
| 2025-08-12 | 9.54 | $9.67 | 26713 |
| 2025-08-11 | 9.52 | $9.39 | 25900 |
| 2025-08-08 | 9.52 | $9.58 | 21405 |
| 2025-08-07 | 9.52 | $9.50 | 53300 |
| 2025-08-06 | 9.52 | $9.53 | 28817 |
| 2025-08-05 | 9.53 | $9.45 | 28639 |
| 2025-08-04 | 9.53 | $9.36 | 63044 |
| 2025-08-01 | 9.53 | $9.40 | 43720 |
| 2025-07-31 | 9.53 | $9.51 | 30331 |
| 2025-07-30 | 9.52 | $9.58 | 14340 |
| 2025-07-29 | 9.50 | $9.82 | 34047 |
| 2025-07-28 | 9.47 | $9.75 | 14700 |
| 2025-07-25 | 9.44 | $9.77 | 22025 |
| 2025-07-24 | 9.39 | $9.81 | 18300 |
| 2025-07-23 | 9.35 | $9.90 | 42229 |
| 2025-07-22 | 9.29 | $9.60 | 32500 |
| 2025-07-21 | 9.25 | $9.40 | 18638 |
| 2025-07-18 | 9.24 | $9.15 | 15100 |
| 2025-07-17 | 9.23 | $9.19 | 21200 |
| 2025-07-16 | 9.24 | $9.34 | 20732 |
| 2025-07-15 | 9.24 | $9.31 | 11500 |
| 2025-07-14 | 9.23 | $9.46 | 38600 |
| 2025-07-11 | 9.22 | $9.57 | 15419 |
| 2025-07-10 | 9.18 | $9.55 | 54500 |
| 2025-07-09 | 9.15 | $9.61 | 23800 |
| 2025-07-08 | 9.10 | $9.60 | 33300 |
| 2025-07-07 | 9.06 | $9.21 | 24322 |
| 2025-07-03 | 9.01 | $9.45 | 28222 |
| 2025-07-02 | 8.95 | $9.40 | 29138 |
| 2025-07-01 | 8.90 | $9.18 | 31043 |
| 2025-06-30 | 8.86 | $9.12 | 32607 |
| 2025-06-27 | 8.81 | $9.08 | 42011 |
| 2025-06-26 | 8.76 | $8.94 | 26400 |
| 2025-06-25 | 8.72 | $8.91 | 18800 |
| 2025-06-24 | 8.67 | $8.78 | 23037 |
| 2025-06-23 | 8.62 | $8.79 | 53716 |
| 2025-06-20 | 8.57 | $9.06 | 26500 |
| 2025-06-18 | 8.50 | $9.05 | 159639 |
| 2025-06-17 | 8.44 | $9.36 | 2.2M |
| 2025-06-16 | 8.37 | $9.39 | 526600 |
| 2025-06-13 | 8.29 | $9.17 | 523518 |
| 2025-06-12 | 8.22 | $9.08 | 325521 |
| 2025-06-11 | 8.17 | $8.90 | 51047 |
| 2025-06-10 | 8.12 | $8.86 | 29800 |
| 2025-06-09 | 8.07 | $8.69 | 32600 |
| 2025-06-06 | 8.03 | $8.72 | 96124 |
| 2025-06-05 | 7.98 | $8.35 | 45400 |
| 2025-06-04 | 7.95 | $8.23 | 36600 |
| 2025-06-03 | 7.93 | $8.41 | 97942 |
| 2025-06-02 | 7.90 | $8.35 | 65632 |
| 2025-05-30 | 7.87 | $8.13 | 29100 |
| 2025-05-29 | 7.85 | $8.04 | 26100 |
| 2025-05-28 | 7.83 | $8.10 | 39329 |
| 2025-05-27 | 7.82 | $7.94 | 80000 |
| 2025-05-23 | 7.81 | $7.76 | 32900 |
| 2025-05-22 | 7.82 | $7.77 | 32700 |
| 2025-05-21 | 7.82 | $7.77 | 55700 |
| 2025-05-20 | 7.81 | $7.86 | 71700 |
| 2025-05-19 | 7.81 | $7.85 | 57300 |
| 2025-05-16 | 7.80 | $7.81 | 47707 |
| 2025-05-15 | 7.79 | $7.86 | 53200 |
| 2025-05-14 | 7.78 | $7.91 | 20449 |
| 2025-05-13 | 7.75 | $7.98 | 491100 |
| 2025-05-12 | 7.70 | $7.91 | 89700 |
| 2025-05-09 | 7.67 | $7.81 | 46600 |
| 2025-05-08 | 7.63 | $7.72 | 86100 |
| 2025-05-07 | 7.60 | $7.75 | 176000 |
| 2025-05-06 | 7.56 | $7.90 | 257200 |
| 2025-05-05 | 7.53 | $7.77 | 66346 |
| 2025-05-02 | 7.53 | $7.74 | 77200 |
| 2025-05-01 | 7.56 | $7.70 | 62700 |
| 2025-04-30 | 7.61 | $7.61 | 75320 |
| 2025-04-29 | 7.66 | $8.05 | 49000 |
| 2025-04-28 | 7.70 | $7.66 | 87424 |
| 2025-04-25 | 7.75 | $7.91 | 33622 |
| 2025-04-24 | 7.78 | $7.78 | 57834 |
| 2025-04-23 | 7.81 | $7.67 | 40200 |
| 2025-04-22 | 7.85 | $7.73 | 145602 |
| 2025-04-21 | 7.88 | $7.65 | 94333 |
| 2025-04-17 | 7.91 | $7.62 | 50504 |
| 2025-04-16 | 7.95 | $7.63 | 65537 |
| 2025-04-15 | 7.99 | $7.44 | 108700 |
| 2025-04-14 | 8.03 | $7.00 | 110536 |
| 2025-04-11 | 8.09 | $7.23 | 145322 |
| 2025-04-10 | 8.14 | $7.04 | 156700 |
| 2025-04-09 | 8.18 | $7.11 | 238800 |
| 2025-04-08 | 8.23 | $7.04 | 262000 |
| 2025-04-07 | 8.27 | $7.18 | 153215 |
| 2025-04-04 | 8.30 | $7.83 | 54100 |
| 2025-04-03 | 8.31 | $8.29 | 16700 |
| 2025-04-02 | 8.29 | $8.66 | 15412 |
| 2025-04-01 | 8.26 | $8.74 | 25400 |
| 2025-03-31 | 8.22 | $8.73 | 59700 |
| 2025-03-28 | 8.19 | $8.67 | 14231 |
| 2025-03-27 | 8.17 | $8.64 | 33600 |
| 2025-03-26 | 8.14 | $8.37 | 30000 |
| 2025-03-25 | 8.14 | $8.37 | 27149 |
| 2025-03-24 | 8.14 | $8.28 | 40448 |
| 2025-03-21 | 8.11 | $8.31 | 37200 |
| 2025-03-20 | 8.08 | $8.49 | 106100 |
| 2025-03-19 | 8.06 | $8.33 | 44500 |
| 2025-03-18 | 8.04 | $8.36 | 43900 |
| 2025-03-17 | 8.03 | $8.21 | 50800 |
| 2025-03-14 | 8.04 | $8.12 | 43700 |
| 2025-03-13 | 8.05 | $7.92 | 100800 |
| 2025-03-12 | 8.07 | $7.97 | 78040 |
| 2025-03-11 | 8.09 | $7.90 | 81737 |
| 2025-03-10 | 8.10 | $7.77 | 74519 |
| 2025-03-07 | 8.12 | $8.06 | 31748 |
| 2025-03-06 | 8.12 | $7.92 | 76100 |
| 2025-03-05 | 8.13 | $8.05 | 104634 |
| 2025-03-04 | 8.14 | $7.90 | 64300 |
| 2025-03-03 | 8.15 | $8.20 | 104500 |
| 2025-02-28 | 8.16 | $8.21 | 72200 |
| 2025-02-27 | 8.17 | $8.13 | 41200 |
| 2025-02-26 | 8.19 | $8.30 | 44600 |
| 2025-02-25 | 8.19 | $8.35 | 131641 |
| 2025-02-24 | 8.20 | $7.72 | 94500 |
| 2025-02-21 | 8.25 | $7.77 | 50018 |
| 2025-02-20 | 8.30 | $7.93 | 67400 |
| 2025-02-19 | 8.34 | $7.95 | 39810 |
| 2025-02-18 | 8.38 | $8.22 | 54200 |
| 2025-02-14 | 8.41 | $8.38 | 26800 |
| 2025-02-13 | 8.43 | $8.39 | 51212 |
| 2025-02-12 | 8.45 | $8.31 | 63400 |
| 2025-02-11 | 8.46 | $8.31 | 36222 |
| 2025-02-10 | 8.46 | $8.14 | 50748 |
| 2025-02-07 | 8.47 | $8.11 | 31619 |
| 2025-02-06 | 8.48 | $8.12 | 58347 |
| 2025-02-05 | 8.49 | $8.19 | 92700 |
| 2025-02-04 | 8.48 | $8.23 | 66623 |
| 2025-02-03 | 8.47 | $8.13 | 75030 |
| 2025-01-31 | 8.47 | $8.31 | 36548 |
| 2025-01-30 | 8.47 | $8.46 | 45400 |
| 2025-01-29 | 8.48 | $8.42 | 82700 |
| 2025-01-28 | 8.49 | $8.43 | 73500 |
| 2025-01-27 | 8.51 | $8.54 | 39626 |
| 2025-01-24 | 8.52 | $8.74 | 27008 |
| 2025-01-23 | 8.51 | $8.71 | 291123 |
| 2025-01-22 | 8.50 | $8.71 | 37900 |
| 2025-01-21 | 8.50 | $8.83 | 33100 |
| 2025-01-17 | 8.48 | $8.82 | 24800 |
| 2025-01-16 | 8.48 | $8.78 | 49200 |
| 2025-01-15 | 8.48 | $8.75 | 54338 |
| 2025-01-14 | 8.49 | $8.50 | 66621 |
| 2025-01-13 | 8.50 | $8.30 | 67130 |
| 2025-01-10 | 8.53 | $8.39 | 57900 |
| 2025-01-08 | 8.55 | $8.22 | 51339 |
| 2025-01-07 | 8.58 | $8.25 | 85604 |
| 2025-01-06 | 8.60 | $8.08 | 71305 |
| 2025-01-03 | 8.63 | $8.11 | 90400 |
| 2025-01-02 | 8.66 | $8.09 | 192300 |
| 2024-12-31 | 8.69 | $8.28 | 39231 |
| 2024-12-30 | 8.70 | $8.65 | 95900 |
| 2024-12-27 | 8.68 | $8.71 | 119432 |
| 2024-12-26 | 8.65 | $8.74 | 133113 |
| 2024-12-24 | 8.63 | $8.67 | 34200 |
| 2024-12-23 | 8.61 | $8.59 | 180800 |
| 2024-12-20 | 8.60 | $8.55 | 119442 |
| 2024-12-19 | 8.58 | $8.62 | 125630 |
| 2024-12-18 | 8.55 | $8.59 | 78219 |
| 2024-12-17 | 8.54 | $8.74 | 84420 |
| 2024-12-16 | 8.52 | $8.78 | 52500 |
| 2024-12-13 | 8.49 | $8.90 | 74100 |
| 2024-12-12 | 8.45 | $8.83 | 53900 |
| 2024-12-11 | 8.41 | $8.82 | 48020 |
| 2024-12-10 | 8.38 | $8.81 | 71533 |
| 2024-12-09 | 8.35 | $8.75 | 60500 |
| 2024-12-06 | 8.34 | $8.61 | 38800 |
| 2024-12-05 | 8.34 | $8.82 | 44730 |
| 2024-12-04 | 8.32 | $8.68 | 36639 |
| 2024-12-03 | 8.33 | $8.61 | 80800 |
| 2024-12-02 | 8.33 | $8.52 | 82300 |
| 2024-11-29 | 8.34 | $8.17 | 22400 |
| 2024-11-27 | 8.35 | $8.23 | 52530 |
| 2024-11-26 | 8.37 | $8.39 | 70611 |
| 2024-11-25 | 8.38 | $8.25 | 70000 |
| 2024-11-22 | 8.39 | $8.26 | 53933 |
| 2024-11-21 | 8.42 | $8.15 | 81300 |
| 2024-11-20 | 8.46 | $8.18 | 43100 |
| 2024-11-19 | 8.49 | $8.24 | 79604 |
| 2024-11-18 | 8.53 | $8.31 | 93833 |
| 2024-11-15 | 8.56 | $8.21 | 78400 |
| 2024-11-14 | 8.60 | $8.06 | 575947 |
| 2024-11-13 | 8.65 | $8.09 | 179000 |
| 2024-11-12 | 8.70 | $8.19 | 60803 |
| 2024-11-11 | 8.75 | $8.36 | 80600 |
| 2024-11-08 | 8.79 | $8.43 | 47700 |
| 2024-11-07 | 8.84 | $8.61 | 125300 |
| 2024-11-06 | 8.87 | $8.53 | 92000 |
| 2024-11-05 | 8.90 | $8.77 | 37000 |
| 2024-11-04 | 8.92 | $8.74 | 61415 |
| 2024-11-01 | 8.95 | $8.58 | 30124 |
| 2024-10-31 | 8.99 | $8.45 | 57043 |
| 2024-10-30 | 9.03 | $8.62 | 24000 |
| 2024-10-29 | 9.07 | $8.53 | 100400 |
| 2024-10-28 | 9.11 | $8.48 | 98600 |
| 2024-10-25 | 9.15 | $8.91 | 46500 |
| 2024-10-24 | 9.16 | $8.85 | 52400 |
| 2024-10-23 | 9.17 | $8.88 | 34210 |
| 2024-10-22 | 9.19 | $8.95 | 53700 |
| 2024-10-21 | 9.22 | $9.02 | 63527 |
| 2024-10-18 | 9.24 | $8.95 | 50300 |
| 2024-10-17 | 9.27 | $9.06 | 65400 |
| 2024-10-16 | 9.28 | $9.13 | 23942 |
| 2024-10-15 | 9.30 | $9.07 | 32629 |
| 2024-10-14 | 9.31 | $9.32 | 213300 |
| 2024-10-11 | 9.32 | $9.28 | 129940 |
| 2024-10-10 | 9.32 | $9.23 | 188800 |
| 2024-10-09 | 9.34 | $9.11 | 28029 |
| 2024-10-08 | 9.35 | $9.14 | 38000 |
| 2024-10-07 | 9.36 | $9.39 | 61100 |
| 2024-10-04 | 9.36 | $9.37 | 339745 |
| 2024-10-03 | 9.37 | $9.38 | 2.0M |
| 2024-10-02 | 9.39 | $9.32 | 265600 |
| 2024-10-01 | 9.42 | $9.31 | 76300 |
| 2024-09-30 | 9.45 | $9.29 | 52300 |
| 2024-09-27 | 9.50 | $9.20 | 32100 |
| 2024-09-26 | 9.56 | $8.95 | 64209 |
| 2024-09-25 | 9.65 | $9.39 | 49039 |
| 2024-09-24 | 9.71 | $9.49 | 56047 |
| 2024-09-23 | 9.77 | $9.43 | 38939 |
| 2024-09-20 | 9.83 | $9.47 | 12800 |
| 2024-09-19 | 9.88 | $9.42 | 66200 |
| 2024-09-18 | 9.94 | $9.34 | 18900 |
| 2024-09-17 | 10.01 | $9.37 | 55230 |
| 2024-09-16 | 10.08 | $9.46 | 30200 |
| 2024-09-13 | 10.14 | $9.40 | 41300 |
| 2024-09-12 | 10.20 | $9.47 | 25600 |
| 2024-09-11 | 10.25 | $9.37 | 41701 |
| 2024-09-10 | 10.31 | $9.29 | 131743 |
| 2024-09-09 | 10.36 | $9.51 | 57810 |
| 2024-09-06 | 10.41 | $9.60 | 51207 |
| 2024-09-05 | 10.45 | $9.72 | 47825 |
| 2024-09-04 | 10.48 | $9.90 | 31240 |
| 2024-09-03 | 10.49 | $9.89 | 47800 |
| 2024-08-30 | 10.51 | $10.32 | 26700 |
| 2024-08-29 | 10.50 | $10.47 | 19600 |
| 2024-08-28 | 10.49 | $10.59 | 41300 |
| 2024-08-27 | 10.49 | $10.71 | 20100 |
| 2024-08-26 | 10.47 | $10.68 | 18300 |
| 2024-08-23 | 10.45 | $10.62 | 11800 |
| 2024-08-22 | 10.43 | $10.55 | 15800 |
| 2024-08-21 | 10.42 | $10.62 | 17100 |
| 2024-08-20 | 10.40 | $10.65 | 22021 |
| 2024-08-19 | 10.39 | $10.68 | 9640 |
| 2024-08-16 | 10.37 | $10.69 | 14705 |
| 2024-08-15 | 10.35 | $10.63 | 14619 |
| 2024-08-14 | 10.33 | $10.57 | 16822 |
| 2024-08-13 | 10.32 | $10.46 | 57900 |
| 2024-08-12 | 10.31 | $10.40 | 25743 |
| 2024-08-09 | 10.30 | $10.38 | 25200 |
| 2024-08-08 | 10.31 | $10.38 | 50914 |
| 2024-08-07 | 10.31 | $10.31 | 41218 |
| 2024-08-06 | 10.32 | $10.22 | 48200 |
| 2024-08-05 | 10.34 | $10.22 | 55546 |
| 2024-08-02 | 10.37 | $10.18 | 53100 |
| 2024-08-01 | 10.41 | $10.32 | 34908 |
| 2024-07-31 | 10.44 | $10.49 | 38629 |
| 2024-07-30 | 10.46 | $10.28 | 41713 |
| 2024-07-29 | 10.48 | $10.34 | 42217 |
| 2024-07-26 | 10.49 | $10.22 | 29600 |
| 2024-07-25 | 10.50 | $10.34 | 18223 |
| 2024-07-24 | 10.50 | $10.32 | 30908 |
| 2024-07-23 | 10.50 | $10.31 | 24100 |
| 2024-07-22 | 10.49 | $10.42 | 27724 |
| 2024-07-19 | 10.47 | $10.19 | 19811 |
| 2024-07-18 | 10.47 | $10.21 | 29400 |
| 2024-07-17 | 10.47 | $10.33 | 33400 |
| 2024-07-16 | 10.46 | $10.27 | 14126 |
| 2024-07-15 | 10.44 | $10.32 | 27700 |
| 2024-07-12 | 10.43 | $10.46 | 30200 |
| 2024-07-11 | 10.41 | $10.38 | 46200 |
| 2024-07-10 | 10.39 | $10.49 | 158000 |
| 2024-07-09 | 10.38 | $10.66 | 70200 |
| 2024-07-08 | 10.36 | $10.80 | 16707 |
| 2024-07-05 | 10.34 | $11.05 | 21505 |
| 2024-07-03 | 10.30 | $11.01 | 34900 |
| 2024-07-02 | 10.26 | $10.85 | 84600 |
| 2024-07-01 | 10.24 | $10.61 | 120200 |
| 2024-06-28 | 10.24 | $10.51 | 27600 |
| 2024-06-27 | 10.24 | $10.45 | 25900 |
| 2024-06-26 | 10.26 | $10.33 | 20804 |
| 2024-06-25 | 10.28 | $10.26 | 22016 |
| 2024-06-24 | 10.31 | $10.20 | 45100 |
| 2024-06-21 | 10.33 | $10.01 | 59100 |
| 2024-06-20 | 10.36 | $10.19 | 1.3M |
| 2024-06-18 | 10.39 | $10.12 | 321700 |
| 2024-06-17 | 10.40 | $10.13 | 45900 |
| 2024-06-14 | 10.41 | $9.97 | 54000 |
| 2024-06-13 | 10.43 | $10.03 | 44700 |
| 2024-06-12 | 10.45 | $10.14 | 51217 |
| 2024-06-11 | 10.48 | $10.02 | 71522 |
| 2024-06-10 | 10.52 | $10.22 | 55521 |
| 2024-06-07 | 10.55 | $10.25 | 31000 |
| 2024-06-06 | 10.57 | $10.43 | 133900 |
| 2024-06-05 | 10.57 | $10.32 | 34446 |
| 2024-06-04 | 10.59 | $10.21 | 74739 |
| 2024-06-03 | 10.61 | $10.42 | 51446 |
| 2024-05-31 | 10.61 | $10.68 | 55600 |
| 2024-05-30 | 10.60 | $10.50 | 33316 |
| 2024-05-29 | 10.61 | $10.68 | 49000 |
| 2024-05-28 | 10.61 | $10.89 | 44300 |
| 2024-05-24 | 10.61 | $10.70 | 28012 |
| 2024-05-23 | 10.63 | $10.60 | 62034 |
| 2024-05-22 | 10.64 | $10.64 | 72534 |
| 2024-05-21 | 10.64 | $10.75 | 69433 |
| 2024-05-20 | 10.64 | $10.33 | 15539 |
| 2024-05-17 | 10.64 | $10.41 | 19800 |
| 2024-05-16 | 10.54 | $10.31 | 24736 |
| 2024-05-15 | 10.45 | $10.48 | 53944 |
| 2024-05-14 | 10.35 | $10.79 | 100625 |
| 2024-05-13 | 10.24 | $10.81 | 53000 |
| 2024-05-10 | 10.12 | $10.72 | 59500 |
| 2024-05-09 | 10.02 | $10.67 | 636721 |
| 2024-05-08 | 9.92 | $10.56 | 36521 |
| 2024-05-07 | 9.83 | $10.59 | 108345 |
| 2024-05-06 | 9.73 | $10.66 | 40600 |
| 2024-05-03 | 9.63 | $10.46 | 38400 |
| 2024-05-02 | 9.53 | $10.51 | 73548 |
| 2024-05-01 | 9.43 | $10.64 | 32500 |
| 2024-04-30 | 9.33 | $10.70 | 87800 |
| 2024-04-29 | 9.22 | $10.95 | 116400 |
| 2024-04-26 | 9.08 | $11.00 | 55000 |
| 2024-04-25 | 8.94 | $10.88 | 56200 |
| 2024-04-24 | 8.81 | $10.64 | 83400 |
| 2024-04-23 | 8.68 | $10.74 | 98200 |
| 2024-04-22 | 8.55 | $10.29 | 92700 |
| 2024-04-19 | 8.44 | $8.46 | 38800 |
| 2024-04-18 | 8.44 | $8.47 | 33700 |
| 2024-04-17 | 8.43 | $8.53 | 61300 |
| 2024-04-16 | 8.42 | $8.45 | 57434 |
| 2024-04-15 | 8.41 | $8.57 | 39900 |
| 2024-04-12 | 8.40 | $8.67 | 19000 |
| 2024-04-11 | 8.36 | $8.67 | 45148 |
| 2024-04-10 | 8.32 | $8.74 | 19400 |
| 2024-04-09 | 8.28 | $8.56 | 16906 |
| 2024-04-08 | 8.25 | $8.67 | 46300 |
| 2024-04-05 | 8.21 | $8.50 | 31047 |
| 2024-04-04 | 8.18 | $8.54 | 29246 |
| 2024-04-03 | 8.15 | $8.53 | 58400 |
| 2024-04-02 | 8.12 | $8.45 | 27723 |
| 2024-04-01 | 8.10 | $8.27 | 41212 |
| 2024-03-28 | 8.09 | $8.24 | 18700 |
| 2024-03-27 | 8.07 | $8.14 | 48614 |
| 2024-03-26 | 8.05 | $8.14 | 14438 |
| 2024-03-25 | 8.04 | $8.18 | 61840 |
| 2024-03-22 | 8.02 | $8.11 | 41034 |
| 2024-03-21 | 8.01 | $8.29 | 21242 |
| 2024-03-20 | 7.98 | $8.38 | 16841 |
| 2024-03-19 | 7.95 | $8.30 | 36541 |
| 2024-03-18 | 7.92 | $8.32 | 19700 |
| 2024-03-15 | 7.89 | $8.21 | 26427 |
| 2024-03-14 | 7.85 | $7.92 | 29500 |
| 2024-03-13 | 7.83 | $8.00 | 54015 |
| 2024-03-12 | 7.82 | $7.83 | 36819 |
| 2024-03-11 | 7.81 | $7.90 | 19100 |
| 2024-03-08 | 7.81 | $7.88 | 27026 |
| 2024-03-07 | 7.80 | $7.94 | 42900 |
| 2024-03-06 | 7.78 | $7.92 | 36800 |
| 2024-03-05 | 7.77 | $7.98 | 23500 |
| 2024-03-04 | 7.75 | $8.04 | 15000 |
| 2024-03-01 | 7.73 | $7.99 | 23600 |
| 2024-02-29 | 7.73 | $7.85 | 101600 |
| 2024-02-28 | 7.73 | $7.83 | 23703 |
| 2024-02-27 | 7.74 | $7.86 | 54700 |
| 2024-02-26 | 7.74 | $7.84 | 40900 |
| 2024-02-23 | 7.74 | $7.82 | 645600 |
| 2024-02-22 | 7.73 | $7.77 | 36032 |
| 2024-02-21 | 7.72 | $7.87 | 22635 |
| 2024-02-20 | 7.71 | $7.66 | 34000 |
| 2024-02-16 | 7.71 | $7.69 | 13924 |
| 2024-02-15 | 7.70 | $7.50 | 36000 |
| 2024-02-14 | 7.71 | $7.51 | 30640 |
| 2024-02-13 | 7.72 | $7.63 | 34226 |
| 2024-02-12 | 7.74 | $7.80 | 33031 |
| 2024-02-09 | 7.76 | $7.84 | 24700 |
| 2024-02-08 | 7.77 | $7.63 | 20300 |
| 2024-02-07 | 7.79 | $7.59 | 11000 |
| 2024-02-06 | 7.79 | $7.74 | 83000 |
| 2024-02-05 | 7.78 | $7.56 | 37600 |
| 2024-02-02 | 7.80 | $7.66 | 14428 |
| 2024-02-01 | 7.80 | $7.88 | 24540 |
| 2024-01-31 | 7.78 | $7.90 | 59300 |
| 2024-01-30 | 7.75 | $7.95 | 24702 |
| 2024-01-29 | 7.72 | $7.86 | 19700 |
| 2024-01-26 | 7.70 | $7.92 | 12611 |
| 2024-01-25 | 7.67 | $7.66 | 31000 |
| 2024-01-24 | 7.66 | $7.64 | 39539 |
| 2024-01-23 | 7.65 | $7.56 | 28910 |
| 2024-01-22 | 7.64 | $7.58 | 36000 |
| 2024-01-19 | 7.62 | $7.57 | 21000 |
| 2024-01-18 | 7.61 | $7.76 | 29408 |
| 2024-01-17 | 7.59 | $7.71 | 35300 |
| 2024-01-16 | 7.56 | $7.98 | 40300 |
| 2024-01-12 | 7.53 | $8.11 | 123645 |
| 2024-01-11 | 7.49 | $8.11 | 1.4M |
| 2024-01-10 | 7.44 | $8.14 | 27014 |
| 2024-01-09 | 7.39 | $7.52 | 19223 |
| 2024-01-08 | 7.37 | $7.58 | 9616 |
| 2024-01-05 | 7.35 | $7.81 | 21000 |
| 2024-01-04 | 7.32 | $7.67 | 46443 |
| 2024-01-03 | 7.29 | $7.53 | 31543 |
| 2024-01-02 | 7.28 | $7.40 | 28517 |
| 2023-12-29 | 7.28 | $7.32 | 23500 |
| 2023-12-28 | 7.28 | $7.34 | 24714 |
| 2023-12-27 | 7.29 | $7.42 | 29029 |
| 2023-12-26 | 7.29 | $7.46 | 9600 |
| 2023-12-22 | 7.29 | $7.34 | 44900 |
| 2023-12-21 | 7.29 | $7.35 | 51100 |
| 2023-12-20 | 7.28 | $7.37 | 137713 |
| 2023-12-19 | 7.28 | $7.35 | 213800 |
| 2023-12-18 | 7.28 | $7.25 | 305000 |
| 2023-12-15 | 7.29 | $7.16 | 1.2M |
| 2023-12-14 | 7.29 | $7.37 | 178100 |
| 2023-12-13 | 7.29 | $7.22 | 27143 |
| 2023-12-12 | 7.30 | $7.13 | 49834 |
| 2023-12-11 | 7.31 | $7.17 | 35700 |
| 2023-12-08 | 7.32 | $7.20 | 24624 |
| 2023-12-07 | 7.32 | $7.13 | 12500 |
| 2023-12-06 | 7.31 | $7.14 | 29648 |
| 2023-12-05 | 7.31 | $7.20 | 34335 |
| 2023-12-04 | 7.33 | $7.25 | 31500 |
| 2023-12-01 | 7.34 | $7.43 | 15600 |
| 2023-11-30 | 7.35 | $7.40 | 25400 |
| 2023-11-29 | 7.35 | $7.42 | 30944 |
| 2023-11-28 | 7.35 | $7.45 | 15900 |
| 2023-11-27 | 7.36 | $7.44 | 14500 |
| 2023-11-24 | 7.37 | $7.33 | 17518 |
| 2023-11-22 | 7.37 | $7.25 | 131500 |
| 2023-11-21 | 7.39 | $7.33 | 18600 |
| 2023-11-20 | 7.40 | $7.37 | 20032 |
| 2023-11-17 | 7.41 | $7.31 | 21100 |
| 2023-11-16 | 7.43 | $7.19 | 22638 |
| 2023-11-15 | 7.45 | $7.37 | 23101 |
| 2023-11-14 | 7.47 | $7.44 | 21610 |
| 2023-11-13 | 7.49 | $7.39 | 13200 |
| 2023-11-10 | 7.50 | $7.32 | 12616 |
| 2023-11-09 | 7.52 | $7.14 | 31600 |
| 2023-11-08 | 7.54 | $7.09 | 18500 |
| 2023-11-07 | 7.56 | $7.15 | 16438 |
| 2023-11-06 | 7.57 | $7.49 | 24843 |
| 2023-11-03 | 7.57 | $7.48 | 24000 |
| 2023-11-02 | 7.55 | $7.57 | 16521 |
| 2023-11-01 | 7.52 | $7.51 | 10509 |
| 2023-10-31 | 7.49 | $7.43 | 31939 |
| 2023-10-30 | 7.47 | $7.54 | 27600 |
| 2023-10-27 | 7.45 | $7.62 | 21706 |
| 2023-10-26 | 7.44 | $7.49 | 14800 |
| 2023-10-25 | 7.43 | $7.54 | 26030 |
| 2023-10-24 | 7.43 | $7.55 | 83600 |
| 2023-10-23 | 7.42 | $7.60 | 14247 |
| 2023-10-20 | 7.40 | $7.65 | 28709 |
| 2023-10-19 | 7.39 | $7.69 | 18800 |
| 2023-10-18 | 7.37 | $7.72 | 29207 |
| 2023-10-17 | 7.36 | $7.73 | 12416 |
| 2023-10-16 | 7.35 | $7.74 | 26700 |
| 2023-10-13 | 7.33 | $7.65 | 21900 |
| 2023-10-12 | 7.32 | $7.53 | 14800 |
| 2023-10-11 | 7.31 | $7.50 | 16200 |
| 2023-10-10 | 7.30 | $7.44 | 42000 |
| 2023-10-09 | 7.30 | $7.38 | 14033 |
| 2023-10-06 | 7.30 | $7.05 | 28400 |
| 2023-10-05 | 7.31 | $6.96 | 25618 |
| 2023-10-04 | 7.32 | $6.91 | 34200 |
| 2023-10-03 | 7.33 | $7.08 | 58313 |
| 2023-10-02 | 7.33 | $7.20 | 23300 |
| 2023-09-29 | 7.32 | $7.37 | 17648 |
| 2023-09-28 | 7.29 | $7.39 | 22900 |
| 2023-09-27 | 7.27 | $7.39 | 12842 |
| 2023-09-26 | 7.24 | $7.34 | 13300 |
| 2023-09-25 | 7.21 | $7.34 | 23400 |
| 2023-09-22 | 7.17 | $7.37 | 100200 |
| 2023-09-21 | 7.14 | $7.39 | 11146 |
| 2023-09-20 | 7.10 | $7.38 | 21100 |
| 2023-09-19 | 7.07 | $7.56 | 19200 |
| 2023-09-18 | 7.03 | $7.44 | 41600 |
| 2023-09-15 | 6.99 | $7.41 | 24505 |
| 2023-09-14 | 6.95 | $7.35 | 17000 |
| 2023-09-13 | 6.90 | $7.32 | 39500 |
| 2023-09-12 | 6.87 | $7.39 | 11719 |
| 2023-09-11 | 6.83 | $7.34 | 28500 |
| 2023-09-08 | 6.79 | $7.26 | 29800 |
| 2023-09-07 | 6.77 | $7.08 | 26833 |
| 2023-09-06 | 6.75 | $7.17 | 41200 |
| 2023-09-05 | 6.72 | $7.11 | 37200 |
| 2023-09-01 | 6.70 | $7.01 | 124932 |
| 2023-08-31 | 6.68 | $6.83 | 35004 |
| 2023-08-30 | 6.66 | $6.91 | 17800 |
| 2023-08-29 | 6.64 | $6.84 | 45200 |
| 2023-08-28 | 6.63 | $6.65 | 33134 |
| 2023-08-25 | 6.62 | $6.64 | 64923 |
| 2023-08-24 | 6.61 | $6.70 | 43900 |
| 2023-08-23 | 6.59 | $6.68 | 122400 |
| 2023-08-22 | 6.57 | $6.80 | 26400 |
| 2023-08-21 | 6.55 | $6.69 | 20500 |
| 2023-08-18 | 6.53 | $6.66 | 17800 |
| 2023-08-17 | 6.51 | $6.54 | 20800 |
| 2023-08-16 | 6.49 | $6.46 | 32700 |
| 2023-08-15 | 6.48 | $6.57 | 17600 |
| 2023-08-14 | 6.46 | $6.59 | 37000 |
| 2023-08-11 | 6.44 | $6.70 | 24200 |
| 2023-08-10 | 6.40 | $6.74 | 20236 |
| 2023-08-09 | 6.37 | $6.73 | 41200 |
| 2023-08-08 | 6.34 | $6.63 | 41625 |
| 2023-08-07 | 6.30 | $6.58 | 14300 |
| 2023-08-04 | 6.27 | $6.65 | 45800 |
| 2023-08-03 | 6.23 | $6.50 | 20213 |
| 2023-08-02 | 6.20 | $6.44 | 20600 |
| 2023-08-01 | 6.17 | $6.56 | 16100 |
| 2023-07-31 | 6.15 | $6.61 | 128416 |
| 2023-07-28 | 6.11 | $6.29 | 16715 |
| 2023-07-27 | 6.08 | $6.31 | 16240 |
| 2023-07-26 | 6.06 | $6.33 | 28400 |
| 2023-07-25 | 6.03 | $6.32 | 17500 |
| 2023-07-24 | 6.00 | $6.30 | 45336 |
| 2023-07-21 | 5.97 | $6.27 | 42500 |
| 2023-07-20 | 5.95 | $6.27 | 21400 |
| 2023-07-19 | 5.93 | $6.25 | 37200 |
| 2023-07-18 | 5.91 | $6.17 | 20200 |
| 2023-07-17 | 5.89 | $6.09 | 21600 |
| 2023-07-14 | 5.88 | $5.96 | 87800 |
| 2023-07-13 | 5.87 | $6.12 | 14100 |
| 2023-07-12 | 5.85 | $6.07 | 15500 |
| 2023-07-11 | 5.83 | $5.97 | 45519 |
| 2023-07-10 | 5.81 | $5.89 | 26400 |
| 2023-07-07 | 5.81 | $5.92 | 32000 |
| 2023-07-06 | 5.79 | $5.82 | 51040 |
| 2023-07-05 | 5.78 | $5.96 | 25627 |
| 2023-07-03 | 5.76 | $6.01 | 10204 |
| 2023-06-30 | 5.74 | $5.85 | 17700 |
| 2023-06-29 | 5.72 | $5.75 | 37500 |
| 2023-06-28 | 5.69 | $5.78 | 20800 |
| 2023-06-27 | 5.68 | $5.75 | 533600 |
| 2023-06-26 | 5.67 | $5.77 | 39321 |
| 2023-06-23 | 5.66 | $5.68 | 21821 |
| 2023-06-22 | 5.68 | $5.83 | 22700 |
| 2023-06-21 | 5.68 | $5.93 | 18048 |
| 2023-06-20 | 5.67 | $5.82 | 16511 |
| 2023-06-16 | 5.67 | $5.86 | 22703 |
| 2023-06-15 | 5.66 | $5.87 | 43343 |
| 2023-06-14 | 5.66 | $5.77 | 24700 |
| 2023-06-13 | 5.65 | $5.71 | 102946 |
| 2023-06-12 | 5.66 | $5.64 | 43000 |
| 2023-06-09 | 5.66 | $5.68 | 41100 |
| 2023-06-08 | 5.66 | $5.71 | 49922 |
| 2023-06-07 | 5.66 | $5.63 | 47800 |
| 2023-06-06 | 5.67 | $5.58 | 64400 |
| 2023-06-05 | 5.68 | $5.58 | 56307 |
| 2023-06-02 | 5.69 | $5.59 | 45124 |
| 2023-06-01 | 5.70 | $5.44 | 143800 |
| 2023-05-31 | 5.71 | $5.27 | 83900 |
| 2023-05-30 | 5.74 | $5.42 | 45000 |
| 2023-05-26 | 5.77 | $5.65 | 65300 |
| 2023-05-25 | 5.79 | $5.59 | 196800 |
| 2023-05-24 | 5.80 | $5.99 | 61300 |
| 2023-05-23 | 5.80 | $5.84 | 44507 |
| 2023-05-22 | 5.80 | $5.78 | 94200 |
| 2023-05-19 | 5.81 | $5.81 | 24000 |
| 2023-05-18 | 5.82 | $5.72 | 41527 |
| 2023-05-17 | 5.83 | $5.79 | 31400 |
| 2023-05-16 | 5.84 | $5.67 | 31500 |
| 2023-05-15 | 5.85 | $5.78 | 21100 |
| 2023-05-12 | 5.86 | $5.71 | 43200 |
| 2023-05-11 | 5.87 | $5.64 | 37725 |
| 2023-05-10 | 5.89 | $5.76 | 21005 |
| 2023-05-09 | 5.90 | $5.75 | 41400 |
| 2023-05-08 | 5.90 | $5.82 | 28440 |
| 2023-05-05 | 5.91 | $5.78 | 46408 |
| 2023-05-04 | 5.92 | $5.75 | 75000 |
| 2023-05-03 | 5.93 | $5.74 | 296800 |
| 2023-05-02 | 5.93 | $5.85 | 105000 |
| 2023-05-01 | 5.95 | $5.94 | 22335 |
| 2023-04-28 | 5.93 | $6.02 | 12700 |
| 2023-04-27 | 5.91 | $5.86 | 30140 |
| 2023-04-26 | 5.90 | $5.96 | 14347 |
| 2023-04-25 | 5.87 | $5.91 | 19200 |
| 2023-04-24 | 5.85 | $6.03 | 21744 |
| 2023-04-21 | 5.81 | $5.96 | 13522 |
| 2023-04-20 | 5.78 | $5.90 | 20800 |
| 2023-04-19 | 5.75 | $5.89 | 9600 |
| 2023-04-18 | 5.73 | $5.95 | 16002 |
| 2023-04-17 | 5.70 | $6.05 | 153200 |
| 2023-04-14 | 5.65 | $5.86 | 12000 |
| 2023-04-13 | 5.62 | $5.98 | 24500 |
| 2023-04-12 | 5.58 | $5.90 | 14300 |
| 2023-04-11 | 5.56 | $5.94 | 24100 |
| 2023-04-10 | 5.54 | $5.97 | 25223 |
| 2023-04-06 | 5.52 | $5.87 | 19943 |
| 2023-04-05 | 5.51 | $5.95 | 30122 |
| 2023-04-04 | 5.50 | $5.90 | 60513 |
| 2023-04-03 | 5.48 | $6.08 | 55142 |
| 2023-03-31 | 5.47 | $5.62 | 30000 |
| 2023-03-30 | 5.48 | $5.65 | 67807 |
| 2023-03-29 | 5.50 | $5.56 | 24916 |
| 2023-03-28 | 5.51 | $5.50 | 47933 |
| 2023-03-27 | 5.54 | $5.35 | 171500 |
| 2023-03-24 | 5.57 | $5.28 | 14912 |
| 2023-03-23 | 5.61 | $5.31 | 39000 |
| 2023-03-22 | 5.65 | $5.39 | 66541 |
| 2023-03-21 | 5.68 | $5.46 | 30923 |
| 2023-03-20 | 5.71 | $5.29 | 23822 |
| 2023-03-17 | 5.75 | $5.22 | 58728 |
| 2023-03-16 | 5.81 | $5.20 | 160400 |
| 2023-03-15 | 5.86 | $5.12 | 76000 |
| 2023-03-14 | 5.91 | $5.51 | 79100 |
| 2023-03-13 | 5.95 | $5.51 | 25000 |
| 2023-03-10 | 6.00 | $5.63 | 13800 |
| 2023-03-09 | 6.04 | $5.65 | 29326 |
| 2023-03-08 | 6.07 | $5.68 | 19300 |
| 2023-03-07 | 6.11 | $5.64 | 19648 |
| 2023-03-06 | 6.15 | $5.83 | 24800 |
| 2023-03-03 | 6.18 | $5.85 | 34847 |
| 2023-03-02 | 6.22 | $5.98 | 41200 |
| 2023-03-01 | 6.26 | $5.86 | 73841 |
| 2023-02-28 | 6.30 | $6.03 | 28200 |
| 2023-02-27 | 6.34 | $6.05 | 24400 |
| 2023-02-24 | 6.38 | $6.05 | 12249 |
| 2023-02-23 | 6.42 | $6.12 | 39733 |
| 2023-02-22 | 6.45 | $5.96 | 25746 |
| 2023-02-21 | 6.50 | $6.04 | 18836 |
| 2023-02-17 | 6.55 | $6.16 | 71530 |
| 2023-02-16 | 6.59 | $6.29 | 11500 |
| 2023-02-15 | 6.61 | $6.24 | 45003 |
| 2023-02-14 | 6.64 | $6.12 | 146238 |
| 2023-02-13 | 6.67 | $6.32 | 28533 |
| 2023-02-10 | 6.70 | $6.48 | 25800 |
| 2023-02-09 | 6.72 | $6.36 | 66200 |
| 2023-02-08 | 6.74 | $6.32 | 11900 |
| 2023-02-07 | 6.76 | $6.51 | 45715 |
| 2023-02-06 | 6.76 | $6.39 | 33600 |
| 2023-02-03 | 6.78 | $6.49 | 49000 |
| 2023-02-02 | 6.78 | $6.60 | 46500 |
| 2023-02-01 | 6.78 | $6.76 | 36022 |
| 2023-01-31 | 6.77 | $6.78 | 21338 |
| 2023-01-30 | 6.77 | $6.75 | 26915 |
| 2023-01-27 | 6.77 | $6.77 | 16300 |
| 2023-01-26 | 6.76 | $6.89 | 13100 |
| 2023-01-25 | 6.76 | $6.84 | 24309 |
| 2023-01-24 | 6.74 | $6.93 | 25900 |
| 2023-01-23 | 6.72 | $6.97 | 55300 |
| 2023-01-20 | 6.70 | $6.89 | 20227 |
| 2023-01-19 | 6.67 | $6.82 | 52800 |
| 2023-01-18 | 6.65 | $6.73 | 37821 |
| 2023-01-17 | 6.62 | $6.75 | 61700 |
| 2023-01-13 | 6.60 | $6.91 | 14200 |
| 2023-01-12 | 6.56 | $6.89 | 35006 |
| 2023-01-11 | 6.53 | $6.72 | 28804 |
| 2023-01-10 | 6.50 | $6.74 | 24916 |
| 2023-01-09 | 6.46 | $6.66 | 36700 |
| 2023-01-06 | 6.44 | $6.65 | 41905 |
| 2023-01-05 | 6.41 | $6.62 | 73630 |
| 2023-01-04 | 6.39 | $6.50 | 220700 |
| 2023-01-03 | 6.38 | $6.64 | 82900 |
| 2022-12-30 | 6.36 | $6.72 | 18125 |
| 2022-12-29 | 6.33 | $6.75 | 15200 |
| 2022-12-28 | 6.29 | $6.65 | 35810 |
| 2022-12-27 | 6.26 | $6.72 | 27649 |
| 2022-12-23 | 6.22 | $6.63 | 31100 |
| 2022-12-22 | 6.18 | $6.44 | 61408 |
| 2022-12-21 | 6.15 | $6.54 | 24534 |
| 2022-12-20 | 6.12 | $6.38 | 115300 |
| 2022-12-19 | 6.08 | $6.26 | 39334 |
| 2022-12-16 | 6.05 | $6.22 | 42219 |
| 2022-12-15 | 6.04 | $6.28 | 40034 |
| 2022-12-14 | 6.01 | $6.19 | 27300 |
| 2022-12-13 | 6.00 | $6.24 | 107717 |
| 2022-12-12 | 5.98 | $6.16 | 56400 |
| 2022-12-09 | 5.96 | $6.04 | 100023 |
| 2022-12-08 | 5.93 | $6.13 | 222033 |
| 2022-12-07 | 5.90 | $6.09 | 23600 |
| 2022-12-06 | 5.87 | $6.20 | 50623 |
| 2022-12-05 | 5.84 | $6.22 | 101923 |
| 2022-12-02 | 5.80 | $6.30 | 96400 |
| 2022-12-01 | 5.74 | $6.11 | 53800 |
| 2022-11-30 | 5.69 | $6.07 | 58800 |
| 2022-11-29 | 5.65 | $5.96 | 16520 |
| 2022-11-28 | 5.60 | $5.86 | 63603 |
| 2022-11-25 | 5.56 | $5.92 | 168424 |
| 2022-11-23 | 5.52 | $5.88 | 15700 |
| 2022-11-22 | 5.47 | $5.81 | 30637 |
| 2022-11-21 | 5.42 | $5.63 | 64846 |
| 2022-11-18 | 5.38 | $5.78 | 37246 |
| 2022-11-17 | 5.34 | $5.86 | 86000 |
| 2022-11-16 | 5.29 | $5.81 | 27900 |
| 2022-11-15 | 5.24 | $5.89 | 66236 |
| 2022-11-14 | 5.18 | $5.80 | 76700 |
| 2022-11-11 | 5.13 | $5.82 | 31900 |
| 2022-11-10 | 5.08 | $5.52 | 108100 |
| 2022-11-09 | 5.05 | $5.45 | 87708 |
| 2022-11-08 | 5.02 | $5.53 | 61601 |
| 2022-11-07 | 4.98 | $5.56 | 65035 |
| 2022-11-04 | 4.95 | $5.41 | 61447 |
| 2022-11-03 | 4.93 | $5.17 | 81516 |
| 2022-11-02 | 4.93 | $5.07 | 45039 |
| 2022-11-01 | 4.93 | $5.17 | 100900 |
| 2022-10-31 | 4.93 | $5.06 | 148100 |
| 2022-10-28 | 4.92 | $5.07 | 101700 |
| 2022-10-27 | 4.90 | $5.01 | 75500 |
| 2022-10-26 | 4.89 | $4.99 | 73800 |
| 2022-10-25 | 4.87 | $4.78 | 384700 |
| 2022-10-24 | 4.85 | $4.87 | 71600 |
| 2022-10-21 | 4.83 | $5.05 | 40739 |
| 2022-10-20 | 4.80 | $4.81 | 58543 |
| 2022-10-19 | 4.81 | $4.70 | 67009 |
| 2022-10-18 | 4.82 | $4.71 | 119247 |
| 2022-10-17 | 4.84 | $4.93 | 102312 |
| 2022-10-14 | 4.84 | $4.80 | 33400 |
| 2022-10-13 | 4.86 | $4.91 | 127631 |
| 2022-10-12 | 4.87 | $4.70 | 62700 |
| 2022-10-11 | 4.89 | $4.89 | 68732 |
| 2022-10-10 | 4.91 | $4.98 | 46200 |
| 2022-10-07 | 4.93 | $4.99 | 26600 |
| 2022-10-06 | 4.94 | $5.05 | 58944 |
| 2022-10-05 | 4.94 | $5.14 | 23700 |
| 2022-10-04 | 4.95 | $5.10 | 198400 |
| 2022-10-03 | 4.96 | $4.90 | 87749 |
| 2022-09-30 | 4.98 | $4.72 | 45937 |
| 2022-09-29 | 5.01 | $4.70 | 90141 |
| 2022-09-28 | 5.04 | $4.66 | 147612 |
| 2022-09-27 | 5.08 | $4.48 | 1.0M |
| 2022-09-26 | 5.14 | $4.39 | 343400 |
| 2022-09-23 | 5.20 | $4.50 | 61719 |
| 2022-09-22 | 5.25 | $4.92 | 79700 |
| 2022-09-21 | 5.28 | $4.95 | 49104 |
| 2022-09-20 | 5.31 | $5.01 | 129500 |
| 2022-09-19 | 5.32 | $5.09 | 61937 |
| 2022-09-16 | 5.34 | $5.02 | 74436 |
| 2022-09-15 | 5.36 | $5.17 | 64600 |
| 2022-09-14 | 5.36 | $5.23 | 46500 |
| 2022-09-13 | 5.37 | $5.26 | 100400 |
| 2022-09-12 | 5.37 | $5.36 | 109026 |
| 2022-09-09 | 5.37 | $5.16 | 44200 |
| 2022-09-08 | 5.39 | $5.04 | 52700 |
| 2022-09-07 | 5.41 | $5.25 | 63002 |
| 2022-09-06 | 5.41 | $5.36 | 36430 |
| 2022-09-02 | 5.40 | $5.42 | 41821 |
| 2022-09-01 | 5.39 | $5.25 | 35447 |
| 2022-08-31 | 5.37 | $5.35 | 48900 |
| 2022-08-30 | 5.36 | $5.46 | 59100 |
| 2022-08-29 | 5.34 | $5.59 | 47818 |
| 2022-08-26 | 5.31 | $5.51 | 68530 |
| 2022-08-25 | 5.30 | $5.52 | 74200 |
| 2022-08-24 | 5.28 | $5.54 | 53600 |
| 2022-08-23 | 5.26 | $5.55 | 29300 |
| 2022-08-22 | 5.23 | $5.31 | 56100 |
| 2022-08-19 | 5.22 | $5.37 | 51200 |
| 2022-08-18 | 5.20 | $5.40 | 162308 |
| 2022-08-17 | 5.17 | $5.33 | 251828 |
| 2022-08-16 | 5.16 | $5.28 | 107600 |
| 2022-08-15 | 5.15 | $5.25 | 38700 |
| 2022-08-12 | 5.13 | $5.48 | 96101 |
| 2022-08-11 | 5.10 | $5.59 | 43216 |
| 2022-08-10 | 5.06 | $5.37 | 33400 |
| 2022-08-09 | 5.03 | $5.36 | 92900 |
| 2022-08-08 | 5.02 | $5.16 | 85200 |
| 2022-08-05 | 5.01 | $5.08 | 53333 |
| 2022-08-04 | 5.01 | $4.98 | 37200 |
| 2022-08-03 | 5.02 | $5.06 | 63800 |
| 2022-08-02 | 5.02 | $5.00 | 93605 |
| 2022-08-01 | 5.03 | $5.15 | 106347 |
| 2022-07-29 | 5.05 | $5.23 | 29412 |
| 2022-07-28 | 5.08 | $5.03 | 42203 |
| 2022-07-27 | 5.13 | $5.16 | 34949 |
| 2022-07-26 | 5.18 | $5.07 | 116347 |
| 2022-07-25 | 5.22 | $5.10 | 98700 |
| 2022-07-22 | 5.26 | $4.91 | 273100 |
| 2022-07-21 | 5.30 | $4.82 | 30200 |
| 2022-07-20 | 5.35 | $5.03 | 567223 |
| 2022-07-19 | 5.39 | $5.11 | 404900 |
| 2022-07-18 | 5.43 | $4.93 | 108800 |
| 2022-07-15 | 5.48 | $4.88 | 74800 |
| 2022-07-14 | 5.57 | $4.75 | 75647 |
| 2022-07-13 | 5.65 | $4.88 | 40400 |
| 2022-07-12 | 5.73 | $5.00 | 190100 |
| 2022-07-11 | 5.81 | $5.03 | 75000 |
| 2022-07-08 | 5.89 | $5.16 | 23328 |
| 2022-07-07 | 5.97 | $5.13 | 54245 |
| 2022-07-06 | 6.05 | $5.01 | 100134 |
| 2022-07-05 | 6.13 | $5.25 | 83317 |
| 2022-07-01 | 6.19 | $5.59 | 163400 |
| 2022-06-30 | 6.22 | $5.78 | 39700 |
| 2022-06-29 | 6.26 | $5.95 | 37740 |
| 2022-06-28 | 6.29 | $6.17 | 78600 |
| 2022-06-27 | 6.30 | $5.99 | 171400 |
| 2022-06-24 | 6.32 | $5.83 | 33441 |
| 2022-06-23 | 6.34 | $5.64 | 80000 |
| 2022-06-22 | 6.36 | $5.80 | 53100 |
| 2022-06-21 | 6.37 | $5.95 | 72100 |
| 2022-06-17 | 6.35 | $5.81 | 32802 |
| 2022-06-16 | 6.35 | $6.09 | 44200 |
| 2022-06-15 | 6.32 | $6.54 | 2.6M |
| 2022-06-14 | 6.28 | $6.45 | 182248 |
| 2022-06-13 | 6.22 | $6.43 | 39300 |
| 2022-06-10 | 6.17 | $6.51 | 34700 |
| 2022-06-09 | 6.12 | $6.73 | 19125 |
| 2022-06-08 | 6.05 | $6.80 | 27713 |
| 2022-06-07 | 5.99 | $6.74 | 13542 |
| 2022-06-06 | 5.92 | $6.47 | 21000 |
| 2022-06-03 | 5.88 | $6.49 | 25500 |
| 2022-06-02 | 5.84 | $6.25 | 54900 |
| 2022-06-01 | 5.82 | $6.58 | 18100 |
| 2022-05-31 | 5.78 | $6.45 | 37000 |
| 2022-05-27 | 5.75 | $6.45 | 40000 |
| 2022-05-26 | 5.73 | $6.38 | 73400 |
| 2022-05-25 | 5.70 | $6.17 | 20918 |
| 2022-05-24 | 5.68 | $6.07 | 38000 |
| 2022-05-23 | 5.66 | $5.97 | 50200 |
| 2022-05-20 | 5.65 | $5.70 | 27100 |
| 2022-05-19 | 5.67 | $5.67 | 19722 |
| 2022-05-18 | 5.69 | $5.63 | 40000 |
| 2022-05-17 | 5.72 | $5.57 | 52017 |
| 2022-05-16 | 5.75 | $5.43 | 19900 |
| 2022-05-13 | 5.81 | $5.41 | 29021 |
| 2022-05-12 | 5.86 | $5.40 | 39500 |
| 2022-05-11 | 5.91 | $5.43 | 28239 |
| 2022-05-10 | 5.96 | $5.52 | 66001 |
| 2022-05-09 | 6.00 | $5.36 | 57600 |
| 2022-05-06 | 6.05 | $5.76 | 43900 |
| 2022-05-05 | 6.08 | $5.67 | 136600 |
| 2022-05-04 | 6.11 | $5.68 | 31926 |
| 2022-05-03 | 6.14 | $5.82 | 179335 |
| 2022-05-02 | 6.16 | $5.94 | 34407 |
| 2022-04-29 | 6.18 | $5.96 | 49000 |
| 2022-04-28 | 6.20 | $5.91 | 32200 |
| 2022-04-27 | 6.22 | $5.75 | 19806 |
| 2022-04-26 | 6.24 | $5.63 | 67900 |
| 2022-04-25 | 6.27 | $5.75 | 14500 |
| 2022-04-22 | 6.30 | $6.01 | 21500 |
| 2022-04-21 | 6.30 | $6.13 | 25900 |
| 2022-04-20 | 6.31 | $6.21 | 17918 |
| 2022-04-19 | 6.32 | $6.31 | 26000 |
| 2022-04-18 | 6.31 | $6.55 | 16200 |
| 2022-04-14 | 6.28 | $6.40 | 22730 |
| 2022-04-13 | 6.25 | $6.49 | 24200 |
| 2022-04-12 | 6.21 | $6.37 | 17300 |
| 2022-04-11 | 6.18 | $6.35 | 17100 |
| 2022-04-08 | 6.15 | $6.37 | 27000 |
| 2022-04-07 | 6.14 | $6.31 | 29900 |
| 2022-04-06 | 6.13 | $6.28 | 22433 |
| 2022-04-05 | 6.11 | $6.24 | 16421 |
| 2022-04-04 | 6.10 | $6.30 | 45947 |
| 2022-04-01 | 6.10 | $6.34 | 38525 |
| 2022-03-31 | 6.08 | $6.27 | 27300 |
| 2022-03-30 | 6.07 | $6.35 | 20100 |
| 2022-03-29 | 6.06 | $6.12 | 33845 |
| 2022-03-28 | 6.04 | $6.15 | 44500 |
| 2022-03-25 | 6.00 | $6.37 | 22229 |
| 2022-03-24 | 5.96 | $6.18 | 15900 |
| 2022-03-23 | 5.91 | $6.33 | 23922 |
| 2022-03-22 | 5.87 | $6.22 | 82002 |
| 2022-03-21 | 5.82 | $6.13 | 46100 |
| 2022-03-18 | 5.80 | $5.95 | 54300 |
| 2022-03-17 | 5.78 | $5.91 | 17105 |
| 2022-03-16 | 5.77 | $5.73 | 42400 |
| 2022-03-15 | 5.77 | $5.66 | 33100 |
| 2022-03-14 | 5.77 | $5.81 | 40100 |
| 2022-03-11 | 5.76 | $6.09 | 10200 |
| 2022-03-10 | 5.74 | $6.09 | 36033 |
| 2022-03-09 | 5.72 | $5.94 | 25903 |
| 2022-03-08 | 5.70 | $6.11 | 170741 |
| 2022-03-07 | 5.68 | $6.21 | 41629 |
| 2022-03-04 | 5.65 | $5.91 | 39000 |
| 2022-03-03 | 5.64 | $6.21 | 20100 |
| 2022-03-02 | 5.60 | $6.13 | 183125 |
| 2022-03-01 | 5.57 | $5.59 | 99700 |
| 2022-02-28 | 5.57 | $5.48 | 65300 |
| 2022-02-25 | 5.57 | $5.49 | 30009 |
| 2022-02-24 | 5.58 | $5.30 | 32400 |
| 2022-02-23 | 5.58 | $5.40 | 35737 |
| 2022-02-22 | 5.59 | $5.35 | 51800 |
| 2022-02-18 | 5.59 | $5.63 | 16700 |
| 2022-02-17 | 5.57 | $5.63 | 91829 |
| 2022-02-16 | 5.56 | $5.73 | 103600 |
| 2022-02-15 | 5.55 | $5.60 | 32518 |
| 2022-02-14 | 5.54 | $5.60 | 65136 |
| 2022-02-11 | 5.54 | $5.65 | 47811 |
| 2022-02-10 | 5.54 | $5.70 | 18300 |
| 2022-02-09 | 5.53 | $5.67 | 25600 |
| 2022-02-08 | 5.52 | $5.60 | 53430 |
| 2022-02-07 | 5.51 | $5.74 | 27400 |
| 2022-02-04 | 5.48 | $5.68 | 63901 |
| 2022-02-03 | 5.46 | $5.58 | 17300 |
| 2022-02-02 | 5.44 | $5.49 | 108600 |
| 2022-02-01 | 5.42 | $5.56 | 56329 |
| 2022-01-31 | 5.39 | $5.49 | 92000 |
| 2022-01-28 | 5.36 | $5.52 | 79346 |
| 2022-01-27 | 5.32 | $5.58 | 213800 |
| 2022-01-26 | 5.28 | $5.49 | 70422 |
| 2022-01-25 | 5.24 | $5.52 | 108200 |
| 2022-01-24 | 5.21 | $5.29 | 226549 |
| 2022-01-21 | 5.19 | $5.32 | 285947 |
| 2022-01-20 | 5.16 | $5.30 | 131000 |
| 2022-01-19 | 5.13 | $5.53 | 160500 |
| 2022-01-18 | 5.08 | $5.56 | 287200 |
| 2022-01-14 | 5.03 | $5.56 | 53300 |
| 2022-01-13 | 4.99 | $5.54 | 86100 |
| 2022-01-12 | 4.94 | $5.59 | 71900 |
| 2022-01-11 | 4.89 | $5.46 | 204100 |
| 2022-01-10 | 4.85 | $5.30 | 878200 |
| 2022-01-07 | 4.82 | $5.28 | 34240 |
| 2022-01-06 | 4.79 | $5.22 | 71900 |
| 2022-01-05 | 4.77 | $5.22 | 55600 |
| 2022-01-04 | 4.75 | $5.14 | 110021 |
| 2022-01-03 | 4.74 | $4.90 | 196103 |
| 2021-12-31 | 4.74 | $4.83 | 68409 |
| 2021-12-30 | 4.73 | $4.75 | 74600 |
| 2021-12-29 | 4.73 | $4.76 | 32921 |
| 2021-12-28 | 4.72 | $4.82 | 54134 |
| 2021-12-27 | 4.71 | $4.83 | 194130 |
| 2021-12-23 | 4.71 | $4.80 | 163900 |
| 2021-12-22 | 4.71 | $4.73 | 88643 |
| 2021-12-21 | 4.72 | $4.69 | 142500 |
| 2021-12-20 | 4.72 | $4.61 | 271102 |
| 2021-12-17 | 4.73 | $4.62 | 345100 |
| 2021-12-16 | 4.74 | $4.68 | 157503 |
| 2021-12-15 | 4.76 | $4.62 | 103122 |
| 2021-12-14 | 4.78 | $4.63 | 98227 |
| 2021-12-13 | 4.79 | $4.57 | 109600 |
| 2021-12-10 | 4.81 | $4.74 | 179400 |
| 2021-12-09 | 4.83 | $4.68 | 857204 |
| 2021-12-08 | 4.85 | $4.82 | 130318 |
| 2021-12-07 | 4.86 | $4.85 | 123300 |
| 2021-12-06 | 4.88 | $4.89 | 112410 |
| 2021-12-03 | 4.90 | $4.80 | 216620 |
| 2021-12-02 | 4.91 | $4.74 | 143240 |
| 2021-12-01 | 4.93 | $4.62 | 200900 |
| 2021-11-30 | 4.95 | $4.63 | 225538 |
| 2021-11-29 | 4.98 | $4.70 | 204800 |
| 2021-11-26 | 5.00 | $4.68 | 39900 |
| 2021-11-24 | 5.03 | $4.87 | 65500 |
| 2021-11-23 | 5.05 | $4.93 | 32521 |
| 2021-11-22 | 5.07 | $4.80 | 72600 |
| 2021-11-19 | 5.10 | $4.74 | 52700 |
| 2021-11-18 | 5.15 | $4.88 | 72641 |
| 2021-11-17 | 5.19 | $4.93 | 31449 |
| 2021-11-16 | 5.24 | $5.01 | 44543 |
| 2021-11-15 | 5.27 | $4.97 | 29200 |
| 2021-11-12 | 5.31 | $4.99 | 29948 |
| 2021-11-11 | 5.34 | $5.05 | 19000 |
| 2021-11-10 | 5.38 | $5.07 | 41900 |
| 2021-11-09 | 5.41 | $5.14 | 45605 |
| 2021-11-08 | 5.44 | $5.20 | 21801 |
| 2021-11-05 | 5.46 | $5.20 | 40907 |
| 2021-11-04 | 5.50 | $5.12 | 40200 |
| 2021-11-03 | 5.52 | $5.03 | 109100 |
| 2021-11-02 | 5.54 | $5.13 | 34749 |
| 2021-11-01 | 5.57 | $5.15 | 69200 |
| 2021-10-29 | 5.60 | $5.14 | 16039 |
| 2021-10-28 | 5.63 | $5.30 | 33100 |
| 2021-10-27 | 5.64 | $5.22 | 71500 |
| 2021-10-26 | 5.66 | $5.38 | 13936 |
| 2021-10-25 | 5.66 | $5.44 | 53733 |
| 2021-10-22 | 5.66 | $5.68 | 31544 |
| 2021-10-21 | 5.63 | $5.68 | 64217 |
| 2021-10-20 | 5.61 | $5.80 | 41908 |
| 2021-10-19 | 5.57 | $5.76 | 81300 |
| 2021-10-18 | 5.53 | $5.68 | 225000 |
| 2021-10-15 | 5.48 | $5.72 | 45543 |
| 2021-10-14 | 5.44 | $5.77 | 32500 |
| 2021-10-13 | 5.39 | $5.63 | 29000 |
| 2021-10-12 | 5.36 | $5.71 | 12101 |
| 2021-10-11 | 5.31 | $5.71 | 49938 |
| 2021-10-08 | 5.27 | $5.85 | 55218 |
| 2021-10-07 | 5.22 | $5.57 | 27102 |
| 2021-10-06 | 5.18 | $5.52 | 32300 |
| 2021-10-05 | 5.15 | $5.72 | 70311 |
| 2021-10-04 | 5.11 | $5.80 | 20000 |
| 2021-10-01 | 5.07 | $5.63 | 35700 |
| 2021-09-30 | 5.04 | $5.60 | 49140 |
| 2021-09-29 | 5.01 | $5.48 | 1.1M |
| 2021-09-28 | 4.98 | $5.45 | 12800 |
| 2021-09-27 | 4.96 | $5.36 | 61100 |
| 2021-09-24 | 4.95 | $5.21 | 24906 |
| 2021-09-23 | 4.93 | $5.20 | 74100 |
| 2021-09-22 | 4.92 | $5.10 | 86400 |
| 2021-09-21 | 4.91 | $4.80 | 72700 |
| 2021-09-20 | 4.92 | $4.77 | 121825 |
| 2021-09-17 | 4.92 | $4.86 | 2.8M |
| 2021-09-16 | 4.92 | $4.92 | 1.1M |
| 2021-09-15 | 4.92 | $4.88 | 137946 |
| 2021-09-14 | 4.93 | $4.84 | 78500 |
| 2021-09-13 | 4.93 | $4.85 | 19443 |
| 2021-09-10 | 4.94 | $4.83 | 16600 |
| 2021-09-09 | 4.95 | $4.82 | 49640 |
| 2021-09-08 | 4.96 | $4.89 | 27014 |
| 2021-09-07 | 4.96 | $4.96 | 38900 |
| 2021-09-03 | 4.96 | $5.00 | 34300 |
| 2021-09-02 | 4.96 | $4.96 | 2.3M |
| 2021-09-01 | 4.95 | $4.92 | 1.6M |
| 2021-08-31 | 4.95 | $5.05 | 91032 |
| 2021-08-30 | 4.95 | $5.03 | 27319 |
| 2021-08-27 | 4.94 | $5.02 | 42207 |
| 2021-08-26 | 4.93 | $4.91 | 20712 |
| 2021-08-25 | 4.93 | $4.94 | 46232 |
| 2021-08-24 | 4.93 | $5.00 | 82610 |
| 2021-08-23 | 4.93 | $4.95 | 18405 |
| 2021-08-20 | 4.93 | $4.77 | 28508 |
| 2021-08-19 | 4.94 | $4.83 | 45300 |
| 2021-08-18 | 4.94 | $4.91 | 70940 |
| 2021-08-17 | 4.94 | $5.02 | 1.5M |
| 2021-08-16 | 4.93 | $4.97 | 430116 |
| 2021-08-13 | 4.92 | $5.02 | 150133 |
| 2021-08-12 | 4.92 | $5.05 | 52905 |
| 2021-08-11 | 4.92 | $5.02 | 51700 |
| 2021-08-10 | 4.92 | $4.92 | 200338 |
| 2021-08-09 | 4.93 | $4.89 | 166900 |
| 2021-08-06 | 4.95 | $4.92 | 17115 |
| 2021-08-05 | 4.97 | $4.90 | 18024 |
| 2021-08-04 | 4.98 | $4.86 | 33600 |
| 2021-08-03 | 5.00 | $4.98 | 67400 |
| 2021-08-02 | 5.02 | $4.85 | 35800 |
| 2021-07-30 | 5.06 | $4.83 | 18900 |
| 2021-07-29 | 5.10 | $4.97 | 46700 |
| 2021-07-28 | 5.12 | $4.95 | 51600 |
| 2021-07-27 | 5.14 | $4.94 | 98641 |
| 2021-07-26 | 5.17 | $5.01 | 58500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.15
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.74
Average
7.66
Maximum
11.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.15 | $11.54 | 55678 |
| 2026-07-23 | 11.11 | $11.85 | 56300 |
| 2026-07-22 | 11.03 | $11.51 | 64248 |
| 2026-07-21 | 10.98 | $11.34 | 39643 |
| 2026-07-20 | 10.94 | $11.00 | 99100 |
| 2026-07-17 | 10.93 | $10.88 | 50600 |
| 2026-07-16 | 10.94 | $10.73 | 66700 |
| 2026-07-15 | 10.96 | $11.04 | 47024 |
| 2026-07-14 | 10.95 | $11.10 | 145900 |
| 2026-07-13 | 10.94 | $11.66 | 78400 |
| 2026-07-10 | 10.86 | $11.20 | 74723 |
| 2026-07-09 | 10.82 | $11.13 | 70045 |
| 2026-07-08 | 10.79 | $11.22 | 55100 |
| 2026-07-07 | 10.75 | $10.96 | 128600 |
| 2026-07-06 | 10.72 | $10.74 | 161918 |
| 2026-07-02 | 10.72 | $10.70 | 154700 |
| 2026-07-01 | 10.72 | $10.53 | 113038 |
| 2026-06-30 | 10.74 | $10.61 | 113300 |
| 2026-06-29 | 10.76 | $10.55 | 1.0M |
| 2026-06-26 | 10.78 | $10.41 | 373600 |
| 2026-06-25 | 10.82 | $10.48 | 823800 |
| 2026-06-24 | 10.85 | $10.38 | 718000 |
| 2026-06-23 | 10.90 | $10.61 | 119000 |
| 2026-06-22 | 10.93 | $10.64 | 157400 |
| 2026-06-18 | 10.97 | $10.59 | 218324 |
| 2026-06-17 | 11.00 | $10.53 | 137600 |
| 2026-06-16 | 11.05 | $10.66 | 82000 |
| 2026-06-15 | 11.10 | $10.65 | 743400 |
| 2026-06-12 | 11.14 | $11.00 | 19723 |
| 2026-06-11 | 11.16 | $11.19 | 36100 |
| 2026-06-10 | 11.15 | $11.14 | 94000 |
| 2026-06-09 | 11.16 | $10.94 | 44800 |
| 2026-06-08 | 11.18 | $11.15 | 32204 |
| 2026-06-05 | 11.18 | $10.98 | 23300 |
| 2026-06-04 | 11.20 | $11.12 | 36349 |
| 2026-06-03 | 11.21 | $11.16 | 35500 |
| 2026-06-02 | 11.22 | $11.05 | 60332 |
| 2026-06-01 | 11.24 | $10.99 | 94809 |
| 2026-05-29 | 11.26 | $10.75 | 1.3M |
| 2026-05-28 | 11.32 | $10.72 | 934600 |
| 2026-05-27 | 11.38 | $10.92 | 194200 |
| 2026-05-26 | 11.43 | $11.25 | 99633 |
| 2026-05-22 | 11.44 | $11.23 | 18042 |
| 2026-05-21 | 11.47 | $11.59 | 35477 |
| 2026-05-20 | 11.45 | $11.60 | 51900 |
| 2026-05-19 | 11.44 | $11.78 | 212900 |
| 2026-05-18 | 11.40 | $11.70 | 186019 |
| 2026-05-15 | 11.37 | $11.40 | 26500 |
| 2026-05-14 | 11.37 | $11.27 | 39806 |
| 2026-05-13 | 11.38 | $11.24 | 25831 |
| 2026-05-12 | 11.39 | $11.37 | 61000 |
| 2026-05-11 | 11.40 | $11.29 | 63120 |
| 2026-05-08 | 11.41 | $11.07 | 52546 |
| 2026-05-07 | 11.44 | $11.14 | 56800 |
| 2026-05-06 | 11.47 | $11.21 | 55500 |
| 2026-05-05 | 11.50 | $11.54 | 86731 |
| 2026-05-04 | 11.50 | $11.58 | 37312 |
| 2026-05-01 | 11.49 | $11.59 | 31642 |
| 2026-04-30 | 11.48 | $11.74 | 60000 |
| 2026-04-29 | 11.45 | $11.65 | 27429 |
| 2026-04-28 | 11.43 | $11.47 | 36700 |
| 2026-04-27 | 11.43 | $11.24 | 61100 |
| 2026-04-24 | 11.45 | $11.25 | 43936 |
| 2026-04-23 | 11.47 | $11.32 | 62600 |
| 2026-04-22 | 11.48 | $11.26 | 30000 |
| 2026-04-21 | 11.51 | $11.12 | 104502 |
| 2026-04-20 | 11.55 | $11.05 | 32118 |
| 2026-04-17 | 11.60 | $10.90 | 70500 |
| 2026-04-16 | 11.67 | $11.39 | 32100 |
| 2026-04-15 | 11.70 | $11.29 | 53400 |
| 2026-04-14 | 11.75 | $11.36 | 24800 |
| 2026-04-13 | 11.79 | $11.69 | 34300 |
| 2026-04-10 | 11.80 | $11.30 | 51500 |
| 2026-04-09 | 11.85 | $11.58 | 220900 |
| 2026-04-08 | 11.88 | $11.75 | 52437 |
| 2026-04-07 | 11.89 | $12.15 | 54204 |
| 2026-04-06 | 11.87 | $12.18 | 32000 |
| 2026-04-02 | 11.83 | $12.31 | 35219 |
| 2026-04-01 | 11.78 | $11.77 | 23037 |
| 2026-03-31 | 11.78 | $12.12 | 46700 |
| 2026-03-30 | 11.75 | $12.09 | 73602 |
| 2026-03-27 | 11.71 | $11.80 | 68800 |
| 2026-03-26 | 11.70 | $11.95 | 36000 |
| 2026-03-25 | 11.68 | $12.12 | 60800 |
| 2026-03-24 | 11.63 | $12.02 | 68725 |
| 2026-03-23 | 11.59 | $11.76 | 72644 |
| 2026-03-20 | 11.57 | $12.30 | 74900 |
| 2026-03-19 | 11.49 | $12.68 | 49800 |
| 2026-03-18 | 11.37 | $12.28 | 83900 |
| 2026-03-17 | 11.27 | $12.23 | 52931 |
| 2026-03-16 | 11.17 | $11.80 | 38822 |
| 2026-03-13 | 11.11 | $11.84 | 108200 |
| 2026-03-12 | 11.03 | $11.86 | 64302 |
| 2026-03-11 | 10.94 | $11.66 | 109800 |
| 2026-03-10 | 10.87 | $11.51 | 109217 |
| 2026-03-09 | 10.80 | $11.19 | 84400 |
| 2026-03-06 | 10.76 | $11.46 | 44800 |
| 2026-03-05 | 10.68 | $11.06 | 41900 |
| 2026-03-04 | 10.65 | $10.91 | 52400 |
| 2026-03-03 | 10.62 | $11.19 | 40315 |
| 2026-03-02 | 10.56 | $11.53 | 28309 |
| 2026-02-27 | 10.46 | $10.74 | 43400 |
| 2026-02-26 | 10.43 | $10.71 | 58901 |
| 2026-02-25 | 10.40 | $10.78 | 53709 |
| 2026-02-24 | 10.35 | $10.81 | 53300 |
| 2026-02-23 | 10.31 | $11.07 | 89700 |
| 2026-02-20 | 10.23 | $10.76 | 47700 |
| 2026-02-19 | 10.17 | $10.94 | 50237 |
| 2026-02-18 | 10.09 | $10.79 | 29000 |
| 2026-02-17 | 10.02 | $10.62 | 24700 |
| 2026-02-13 | 9.95 | $10.47 | 36911 |
| 2026-02-12 | 9.90 | $10.48 | 31200 |
| 2026-02-11 | 9.84 | $10.65 | 45249 |
| 2026-02-10 | 9.75 | $10.41 | 20200 |
| 2026-02-09 | 9.68 | $10.40 | 54900 |
| 2026-02-06 | 9.60 | $10.31 | 51742 |
| 2026-02-05 | 9.53 | $9.98 | 42100 |
| 2026-02-04 | 9.48 | $10.04 | 119711 |
| 2026-02-03 | 9.42 | $10.07 | 54808 |
| 2026-02-02 | 9.36 | $9.67 | 45500 |
| 2026-01-30 | 9.32 | $9.97 | 59700 |
| 2026-01-29 | 9.25 | $10.04 | 329312 |
| 2026-01-28 | 9.17 | $9.76 | 43111 |
| 2026-01-27 | 9.11 | $9.54 | 26500 |
| 2026-01-26 | 9.07 | $9.29 | 38848 |
| 2026-01-23 | 9.04 | $9.37 | 38630 |
| 2026-01-22 | 9.01 | $9.18 | 68602 |
| 2026-01-21 | 8.99 | $9.36 | 102416 |
| 2026-01-20 | 8.95 | $9.28 | 52909 |
| 2026-01-16 | 8.91 | $9.30 | 50900 |
| 2026-01-15 | 8.87 | $9.26 | 24701 |
| 2026-01-14 | 8.83 | $9.31 | 76141 |
| 2026-01-13 | 8.78 | $9.30 | 37400 |
| 2026-01-12 | 8.73 | $9.12 | 159508 |
| 2026-01-09 | 8.69 | $8.91 | 101619 |
| 2026-01-08 | 8.66 | $8.74 | 133500 |
| 2026-01-07 | 8.66 | $8.46 | 64920 |
| 2026-01-06 | 8.68 | $8.60 | 132700 |
| 2026-01-05 | 8.69 | $8.59 | 112600 |
| 2026-01-02 | 8.70 | $8.56 | 63943 |
| 2025-12-31 | 8.71 | $8.41 | 32216 |
| 2025-12-30 | 8.74 | $8.47 | 55924 |
| 2025-12-29 | 8.77 | $8.39 | 434110 |
| 2025-12-26 | 8.81 | $8.30 | 79132 |
| 2025-12-24 | 8.86 | $8.37 | 30400 |
| 2025-12-23 | 8.91 | $8.44 | 104600 |
| 2025-12-22 | 8.96 | $8.41 | 92200 |
| 2025-12-19 | 9.02 | $8.24 | 80512 |
| 2025-12-18 | 9.11 | $8.15 | 74407 |
| 2025-12-17 | 9.21 | $8.19 | 92300 |
| 2025-12-16 | 9.31 | $8.26 | 77700 |
| 2025-12-15 | 9.42 | $8.38 | 121000 |
| 2025-12-12 | 9.53 | $8.16 | 146400 |
| 2025-12-11 | 9.68 | $8.44 | 115800 |
| 2025-12-10 | 9.81 | $8.46 | 149415 |
| 2025-12-09 | 9.95 | $8.52 | 114543 |
| 2025-12-08 | 10.10 | $10.02 | 15933 |
| 2025-12-05 | 10.11 | $10.10 | 23122 |
| 2025-12-04 | 10.11 | $10.24 | 16227 |
| 2025-12-03 | 10.10 | $10.26 | 24300 |
| 2025-12-02 | 10.08 | $10.11 | 40029 |
| 2025-12-01 | 10.08 | $10.03 | 25900 |
| 2025-11-28 | 10.08 | $10.00 | 23600 |
| 2025-11-26 | 10.09 | $9.92 | 15726 |
| 2025-11-25 | 10.11 | $9.80 | 29440 |
| 2025-11-24 | 10.14 | $9.86 | 40600 |
| 2025-11-21 | 10.17 | $10.05 | 28000 |
| 2025-11-20 | 10.19 | $10.27 | 33200 |
| 2025-11-19 | 10.18 | $10.23 | 15725 |
| 2025-11-18 | 10.17 | $10.48 | 44500 |
| 2025-11-17 | 10.14 | $10.61 | 37336 |
| 2025-11-14 | 10.09 | $10.59 | 16600 |
| 2025-11-13 | 10.04 | $10.43 | 18500 |
| 2025-11-12 | 9.99 | $10.50 | 16820 |
| 2025-11-11 | 9.94 | $10.39 | 29700 |
| 2025-11-10 | 9.89 | $10.19 | 36100 |
| 2025-11-07 | 9.86 | $10.15 | 37900 |
| 2025-11-06 | 9.83 | $10.09 | 50600 |
| 2025-11-05 | 9.80 | $10.11 | 16606 |
| 2025-11-04 | 9.77 | $10.02 | 21039 |
| 2025-11-03 | 9.75 | $10.19 | 29300 |
| 2025-10-31 | 9.70 | $10.05 | 27300 |
| 2025-10-30 | 9.66 | $9.92 | 17702 |
| 2025-10-29 | 9.64 | $9.97 | 23000 |
| 2025-10-28 | 9.60 | $9.99 | 34744 |
| 2025-10-27 | 9.56 | $10.13 | 58131 |
| 2025-10-24 | 9.50 | $9.84 | 19542 |
| 2025-10-23 | 9.46 | $9.79 | 23400 |
| 2025-10-22 | 9.43 | $9.55 | 12500 |
| 2025-10-21 | 9.42 | $9.25 | 45700 |
| 2025-10-20 | 9.43 | $9.27 | 37500 |
| 2025-10-17 | 9.45 | $9.32 | 19700 |
| 2025-10-16 | 9.47 | $9.28 | 79700 |
| 2025-10-15 | 9.49 | $9.24 | 42034 |
| 2025-10-14 | 9.51 | $9.23 | 45913 |
| 2025-10-13 | 9.54 | $9.27 | 38820 |
| 2025-10-10 | 9.57 | $9.29 | 24600 |
| 2025-10-09 | 9.60 | $9.55 | 39000 |
| 2025-10-08 | 9.60 | $9.58 | 49332 |
| 2025-10-07 | 9.61 | $9.90 | 68120 |
| 2025-10-06 | 9.57 | $10.03 | 41731 |
| 2025-10-03 | 9.53 | $9.87 | 24800 |
| 2025-10-02 | 9.49 | $9.64 | 36707 |
| 2025-10-01 | 9.48 | $9.70 | 57232 |
| 2025-09-30 | 9.45 | $9.42 | 21500 |
| 2025-09-29 | 9.45 | $9.64 | 33400 |
| 2025-09-26 | 9.44 | $9.73 | 18631 |
| 2025-09-25 | 9.40 | $9.65 | 37205 |
| 2025-09-24 | 9.38 | $9.53 | 21402 |
| 2025-09-23 | 9.36 | $9.34 | 42818 |
| 2025-09-22 | 9.36 | $9.21 | 51900 |
| 2025-09-19 | 9.38 | $9.20 | 36610 |
| 2025-09-18 | 9.40 | $9.32 | 23437 |
| 2025-09-17 | 9.41 | $9.33 | 40537 |
| 2025-09-16 | 9.42 | $9.57 | 17335 |
| 2025-09-15 | 9.40 | $9.39 | 19228 |
| 2025-09-12 | 9.40 | $9.39 | 15927 |
| 2025-09-11 | 9.40 | $9.27 | 22900 |
| 2025-09-10 | 9.42 | $9.29 | 30000 |
| 2025-09-09 | 9.43 | $9.28 | 140700 |
| 2025-09-08 | 9.45 | $9.22 | 36035 |
| 2025-09-05 | 9.47 | $9.21 | 29605 |
| 2025-09-04 | 9.50 | $9.34 | 29605 |
| 2025-09-03 | 9.51 | $9.33 | 30400 |
| 2025-09-02 | 9.53 | $9.55 | 42047 |
| 2025-08-29 | 9.53 | $9.65 | 62200 |
| 2025-08-28 | 9.52 | $9.67 | 31300 |
| 2025-08-27 | 9.50 | $9.51 | 52742 |
| 2025-08-26 | 9.50 | $9.53 | 38100 |
| 2025-08-25 | 9.50 | $9.51 | 25200 |
| 2025-08-22 | 9.50 | $9.62 | 6232 |
| 2025-08-21 | 9.49 | $9.51 | 30000 |
| 2025-08-20 | 9.48 | $9.46 | 18735 |
| 2025-08-19 | 9.49 | $9.40 | 28600 |
| 2025-08-18 | 9.50 | $9.44 | 18013 |
| 2025-08-15 | 9.50 | $9.42 | 16439 |
| 2025-08-14 | 9.51 | $9.52 | 23028 |
| 2025-08-13 | 9.51 | $9.64 | 15938 |
| 2025-08-12 | 9.50 | $9.67 | 26713 |
| 2025-08-11 | 9.48 | $9.39 | 25900 |
| 2025-08-08 | 9.49 | $9.58 | 21405 |
| 2025-08-07 | 9.48 | $9.50 | 53300 |
| 2025-08-06 | 9.47 | $9.53 | 28817 |
| 2025-08-05 | 9.47 | $9.45 | 28639 |
| 2025-08-04 | 9.47 | $9.36 | 63044 |
| 2025-08-01 | 9.48 | $9.40 | 43720 |
| 2025-07-31 | 9.49 | $9.51 | 30331 |
| 2025-07-30 | 9.49 | $9.58 | 14340 |
| 2025-07-29 | 9.48 | $9.82 | 34047 |
| 2025-07-28 | 9.44 | $9.75 | 14700 |
| 2025-07-25 | 9.41 | $9.77 | 22025 |
| 2025-07-24 | 9.37 | $9.81 | 18300 |
| 2025-07-23 | 9.33 | $9.90 | 42229 |
| 2025-07-22 | 9.27 | $9.60 | 32500 |
| 2025-07-21 | 9.23 | $9.40 | 18638 |
| 2025-07-18 | 9.21 | $9.15 | 15100 |
| 2025-07-17 | 9.22 | $9.19 | 21200 |
| 2025-07-16 | 9.23 | $9.34 | 20732 |
| 2025-07-15 | 9.21 | $9.31 | 11500 |
| 2025-07-14 | 9.20 | $9.46 | 38600 |
| 2025-07-11 | 9.18 | $9.57 | 15419 |
| 2025-07-10 | 9.13 | $9.55 | 54500 |
| 2025-07-09 | 9.09 | $9.61 | 23800 |
| 2025-07-08 | 9.04 | $9.60 | 33300 |
| 2025-07-07 | 8.98 | $9.21 | 24322 |
| 2025-07-03 | 8.95 | $9.45 | 28222 |
| 2025-07-02 | 8.90 | $9.40 | 29138 |
| 2025-07-01 | 8.85 | $9.18 | 31043 |
| 2025-06-30 | 8.81 | $9.12 | 32607 |
| 2025-06-27 | 8.78 | $9.08 | 42011 |
| 2025-06-26 | 8.75 | $8.94 | 26400 |
| 2025-06-25 | 8.73 | $8.91 | 18800 |
| 2025-06-24 | 8.71 | $8.78 | 23037 |
| 2025-06-23 | 8.70 | $8.79 | 53716 |
| 2025-06-20 | 8.69 | $9.06 | 26500 |
| 2025-06-18 | 8.65 | $9.05 | 159639 |
| 2025-06-17 | 8.61 | $9.36 | 2.2M |
| 2025-06-16 | 8.53 | $9.39 | 526600 |
| 2025-06-13 | 8.44 | $9.17 | 523518 |
| 2025-06-12 | 8.36 | $9.08 | 325521 |
| 2025-06-11 | 8.29 | $8.90 | 51047 |
| 2025-06-10 | 8.22 | $8.86 | 29800 |
| 2025-06-09 | 8.16 | $8.69 | 32600 |
| 2025-06-06 | 8.10 | $8.72 | 96124 |
| 2025-06-05 | 8.04 | $8.35 | 45400 |
| 2025-06-04 | 8.00 | $8.23 | 36600 |
| 2025-06-03 | 7.98 | $8.41 | 97942 |
| 2025-06-02 | 7.93 | $8.35 | 65632 |
| 2025-05-30 | 7.89 | $8.13 | 29100 |
| 2025-05-29 | 7.86 | $8.04 | 26100 |
| 2025-05-28 | 7.84 | $8.10 | 39329 |
| 2025-05-27 | 7.82 | $7.94 | 80000 |
| 2025-05-23 | 7.80 | $7.76 | 32900 |
| 2025-05-22 | 7.81 | $7.77 | 32700 |
| 2025-05-21 | 7.81 | $7.77 | 55700 |
| 2025-05-20 | 7.82 | $7.86 | 71700 |
| 2025-05-19 | 7.81 | $7.85 | 57300 |
| 2025-05-16 | 7.81 | $7.81 | 47707 |
| 2025-05-15 | 7.81 | $7.86 | 53200 |
| 2025-05-14 | 7.81 | $7.91 | 20449 |
| 2025-05-13 | 7.79 | $7.98 | 491100 |
| 2025-05-12 | 7.77 | $7.91 | 89700 |
| 2025-05-09 | 7.76 | $7.81 | 46600 |
| 2025-05-08 | 7.75 | $7.72 | 86100 |
| 2025-05-07 | 7.76 | $7.75 | 176000 |
| 2025-05-06 | 7.76 | $7.90 | 257200 |
| 2025-05-05 | 7.74 | $7.77 | 66346 |
| 2025-05-02 | 7.74 | $7.74 | 77200 |
| 2025-05-01 | 7.74 | $7.70 | 62700 |
| 2025-04-30 | 7.75 | $7.61 | 75320 |
| 2025-04-29 | 7.76 | $8.05 | 49000 |
| 2025-04-28 | 7.73 | $7.66 | 87424 |
| 2025-04-25 | 7.74 | $7.91 | 33622 |
| 2025-04-24 | 7.72 | $7.78 | 57834 |
| 2025-04-23 | 7.71 | $7.67 | 40200 |
| 2025-04-22 | 7.72 | $7.73 | 145602 |
| 2025-04-21 | 7.72 | $7.65 | 94333 |
| 2025-04-17 | 7.72 | $7.62 | 50504 |
| 2025-04-16 | 7.73 | $7.63 | 65537 |
| 2025-04-15 | 7.75 | $7.44 | 108700 |
| 2025-04-14 | 7.78 | $7.00 | 110536 |
| 2025-04-11 | 7.86 | $7.23 | 145322 |
| 2025-04-10 | 7.93 | $7.04 | 156700 |
| 2025-04-09 | 8.02 | $7.11 | 238800 |
| 2025-04-08 | 8.11 | $7.04 | 262000 |
| 2025-04-07 | 8.23 | $7.18 | 153215 |
| 2025-04-04 | 8.34 | $7.83 | 54100 |
| 2025-04-03 | 8.39 | $8.29 | 16700 |
| 2025-04-02 | 8.40 | $8.66 | 15412 |
| 2025-04-01 | 8.38 | $8.74 | 25400 |
| 2025-03-31 | 8.34 | $8.73 | 59700 |
| 2025-03-28 | 8.30 | $8.67 | 14231 |
| 2025-03-27 | 8.26 | $8.64 | 33600 |
| 2025-03-26 | 8.22 | $8.37 | 30000 |
| 2025-03-25 | 8.20 | $8.37 | 27149 |
| 2025-03-24 | 8.18 | $8.28 | 40448 |
| 2025-03-21 | 8.17 | $8.31 | 37200 |
| 2025-03-20 | 8.16 | $8.49 | 106100 |
| 2025-03-19 | 8.12 | $8.33 | 44500 |
| 2025-03-18 | 8.10 | $8.36 | 43900 |
| 2025-03-17 | 8.07 | $8.21 | 50800 |
| 2025-03-14 | 8.06 | $8.12 | 43700 |
| 2025-03-13 | 8.05 | $7.92 | 100800 |
| 2025-03-12 | 8.06 | $7.97 | 78040 |
| 2025-03-11 | 8.07 | $7.90 | 81737 |
| 2025-03-10 | 8.09 | $7.77 | 74519 |
| 2025-03-07 | 8.13 | $8.06 | 31748 |
| 2025-03-06 | 8.13 | $7.92 | 76100 |
| 2025-03-05 | 8.16 | $8.05 | 104634 |
| 2025-03-04 | 8.17 | $7.90 | 64300 |
| 2025-03-03 | 8.20 | $8.20 | 104500 |
| 2025-02-28 | 8.20 | $8.21 | 72200 |
| 2025-02-27 | 8.19 | $8.13 | 41200 |
| 2025-02-26 | 8.20 | $8.30 | 44600 |
| 2025-02-25 | 8.19 | $8.35 | 131641 |
| 2025-02-24 | 8.17 | $7.72 | 94500 |
| 2025-02-21 | 8.22 | $7.77 | 50018 |
| 2025-02-20 | 8.27 | $7.93 | 67400 |
| 2025-02-19 | 8.30 | $7.95 | 39810 |
| 2025-02-18 | 8.34 | $8.22 | 54200 |
| 2025-02-14 | 8.35 | $8.38 | 26800 |
| 2025-02-13 | 8.35 | $8.39 | 51212 |
| 2025-02-12 | 8.35 | $8.31 | 63400 |
| 2025-02-11 | 8.35 | $8.31 | 36222 |
| 2025-02-10 | 8.36 | $8.14 | 50748 |
| 2025-02-07 | 8.38 | $8.11 | 31619 |
| 2025-02-06 | 8.41 | $8.12 | 58347 |
| 2025-02-05 | 8.44 | $8.19 | 92700 |
| 2025-02-04 | 8.46 | $8.23 | 66623 |
| 2025-02-03 | 8.49 | $8.13 | 75030 |
| 2025-01-31 | 8.53 | $8.31 | 36548 |
| 2025-01-30 | 8.55 | $8.46 | 45400 |
| 2025-01-29 | 8.56 | $8.42 | 82700 |
| 2025-01-28 | 8.57 | $8.43 | 73500 |
| 2025-01-27 | 8.59 | $8.54 | 39626 |
| 2025-01-24 | 8.59 | $8.74 | 27008 |
| 2025-01-23 | 8.58 | $8.71 | 291123 |
| 2025-01-22 | 8.56 | $8.71 | 37900 |
| 2025-01-21 | 8.55 | $8.83 | 33100 |
| 2025-01-17 | 8.52 | $8.82 | 24800 |
| 2025-01-16 | 8.49 | $8.78 | 49200 |
| 2025-01-15 | 8.46 | $8.75 | 54338 |
| 2025-01-14 | 8.42 | $8.50 | 66621 |
| 2025-01-13 | 8.42 | $8.30 | 67130 |
| 2025-01-10 | 8.43 | $8.39 | 57900 |
| 2025-01-08 | 8.43 | $8.22 | 51339 |
| 2025-01-07 | 8.46 | $8.25 | 85604 |
| 2025-01-06 | 8.48 | $8.08 | 71305 |
| 2025-01-03 | 8.52 | $8.11 | 90400 |
| 2025-01-02 | 8.56 | $8.09 | 192300 |
| 2024-12-31 | 8.61 | $8.28 | 39231 |
| 2024-12-30 | 8.65 | $8.65 | 95900 |
| 2024-12-27 | 8.65 | $8.71 | 119432 |
| 2024-12-26 | 8.64 | $8.74 | 133113 |
| 2024-12-24 | 8.63 | $8.67 | 34200 |
| 2024-12-23 | 8.62 | $8.59 | 180800 |
| 2024-12-20 | 8.63 | $8.55 | 119442 |
| 2024-12-19 | 8.64 | $8.62 | 125630 |
| 2024-12-18 | 8.64 | $8.59 | 78219 |
| 2024-12-17 | 8.64 | $8.74 | 84420 |
| 2024-12-16 | 8.63 | $8.78 | 52500 |
| 2024-12-13 | 8.62 | $8.90 | 74100 |
| 2024-12-12 | 8.59 | $8.83 | 53900 |
| 2024-12-11 | 8.56 | $8.82 | 48020 |
| 2024-12-10 | 8.53 | $8.81 | 71533 |
| 2024-12-09 | 8.50 | $8.75 | 60500 |
| 2024-12-06 | 8.48 | $8.61 | 38800 |
| 2024-12-05 | 8.46 | $8.82 | 44730 |
| 2024-12-04 | 8.43 | $8.68 | 36639 |
| 2024-12-03 | 8.40 | $8.61 | 80800 |
| 2024-12-02 | 8.38 | $8.52 | 82300 |
| 2024-11-29 | 8.36 | $8.17 | 22400 |
| 2024-11-27 | 8.38 | $8.23 | 52530 |
| 2024-11-26 | 8.40 | $8.39 | 70611 |
| 2024-11-25 | 8.40 | $8.25 | 70000 |
| 2024-11-22 | 8.42 | $8.26 | 53933 |
| 2024-11-21 | 8.43 | $8.15 | 81300 |
| 2024-11-20 | 8.46 | $8.18 | 43100 |
| 2024-11-19 | 8.49 | $8.24 | 79604 |
| 2024-11-18 | 8.52 | $8.31 | 93833 |
| 2024-11-15 | 8.54 | $8.21 | 78400 |
| 2024-11-14 | 8.57 | $8.06 | 575947 |
| 2024-11-13 | 8.63 | $8.09 | 179000 |
| 2024-11-12 | 8.69 | $8.19 | 60803 |
| 2024-11-11 | 8.74 | $8.36 | 80600 |
| 2024-11-08 | 8.78 | $8.43 | 47700 |
| 2024-11-07 | 8.81 | $8.61 | 125300 |
| 2024-11-06 | 8.84 | $8.53 | 92000 |
| 2024-11-05 | 8.87 | $8.77 | 37000 |
| 2024-11-04 | 8.88 | $8.74 | 61415 |
| 2024-11-01 | 8.89 | $8.58 | 30124 |
| 2024-10-31 | 8.93 | $8.45 | 57043 |
| 2024-10-30 | 8.98 | $8.62 | 24000 |
| 2024-10-29 | 9.01 | $8.53 | 100400 |
| 2024-10-28 | 9.06 | $8.48 | 98600 |
| 2024-10-25 | 9.13 | $8.91 | 46500 |
| 2024-10-24 | 9.15 | $8.85 | 52400 |
| 2024-10-23 | 9.18 | $8.88 | 34210 |
| 2024-10-22 | 9.21 | $8.95 | 53700 |
| 2024-10-21 | 9.24 | $9.02 | 63527 |
| 2024-10-18 | 9.26 | $8.95 | 50300 |
| 2024-10-17 | 9.29 | $9.06 | 65400 |
| 2024-10-16 | 9.32 | $9.13 | 23942 |
| 2024-10-15 | 9.34 | $9.07 | 32629 |
| 2024-10-14 | 9.37 | $9.32 | 213300 |
| 2024-10-11 | 9.37 | $9.28 | 129940 |
| 2024-10-10 | 9.38 | $9.23 | 188800 |
| 2024-10-09 | 9.40 | $9.11 | 28029 |
| 2024-10-08 | 9.43 | $9.14 | 38000 |
| 2024-10-07 | 9.46 | $9.39 | 61100 |
| 2024-10-04 | 9.47 | $9.37 | 339745 |
| 2024-10-03 | 9.48 | $9.38 | 2.0M |
| 2024-10-02 | 9.49 | $9.32 | 265600 |
| 2024-10-01 | 9.50 | $9.31 | 76300 |
| 2024-09-30 | 9.52 | $9.29 | 52300 |
| 2024-09-27 | 9.55 | $9.20 | 32100 |
| 2024-09-26 | 9.58 | $8.95 | 64209 |
| 2024-09-25 | 9.65 | $9.39 | 49039 |
| 2024-09-24 | 9.68 | $9.49 | 56047 |
| 2024-09-23 | 9.70 | $9.43 | 38939 |
| 2024-09-20 | 9.73 | $9.47 | 12800 |
| 2024-09-19 | 9.75 | $9.42 | 66200 |
| 2024-09-18 | 9.79 | $9.34 | 18900 |
| 2024-09-17 | 9.84 | $9.37 | 55230 |
| 2024-09-16 | 9.88 | $9.46 | 30200 |
| 2024-09-13 | 9.93 | $9.40 | 41300 |
| 2024-09-12 | 9.98 | $9.47 | 25600 |
| 2024-09-11 | 10.04 | $9.37 | 41701 |
| 2024-09-10 | 10.11 | $9.29 | 131743 |
| 2024-09-09 | 10.20 | $9.51 | 57810 |
| 2024-09-06 | 10.27 | $9.60 | 51207 |
| 2024-09-05 | 10.34 | $9.72 | 47825 |
| 2024-09-04 | 10.40 | $9.90 | 31240 |
| 2024-09-03 | 10.46 | $9.89 | 47800 |
| 2024-08-30 | 10.51 | $10.32 | 26700 |
| 2024-08-29 | 10.54 | $10.47 | 19600 |
| 2024-08-28 | 10.54 | $10.59 | 41300 |
| 2024-08-27 | 10.54 | $10.71 | 20100 |
| 2024-08-26 | 10.52 | $10.68 | 18300 |
| 2024-08-23 | 10.50 | $10.62 | 11800 |
| 2024-08-22 | 10.49 | $10.55 | 15800 |
| 2024-08-21 | 10.48 | $10.62 | 17100 |
| 2024-08-20 | 10.47 | $10.65 | 22021 |
| 2024-08-19 | 10.45 | $10.68 | 9640 |
| 2024-08-16 | 10.43 | $10.69 | 14705 |
| 2024-08-15 | 10.40 | $10.63 | 14619 |
| 2024-08-14 | 10.37 | $10.57 | 16822 |
| 2024-08-13 | 10.35 | $10.46 | 57900 |
| 2024-08-12 | 10.34 | $10.40 | 25743 |
| 2024-08-09 | 10.33 | $10.38 | 25200 |
| 2024-08-08 | 10.33 | $10.38 | 50914 |
| 2024-08-07 | 10.32 | $10.31 | 41218 |
| 2024-08-06 | 10.33 | $10.22 | 48200 |
| 2024-08-05 | 10.34 | $10.22 | 55546 |
| 2024-08-02 | 10.35 | $10.18 | 53100 |
| 2024-08-01 | 10.37 | $10.32 | 34908 |
| 2024-07-31 | 10.37 | $10.49 | 38629 |
| 2024-07-30 | 10.36 | $10.28 | 41713 |
| 2024-07-29 | 10.37 | $10.34 | 42217 |
| 2024-07-26 | 10.37 | $10.22 | 29600 |
| 2024-07-25 | 10.39 | $10.34 | 18223 |
| 2024-07-24 | 10.39 | $10.32 | 30908 |
| 2024-07-23 | 10.40 | $10.31 | 24100 |
| 2024-07-22 | 10.41 | $10.42 | 27724 |
| 2024-07-19 | 10.41 | $10.19 | 19811 |
| 2024-07-18 | 10.43 | $10.21 | 29400 |
| 2024-07-17 | 10.46 | $10.33 | 33400 |
| 2024-07-16 | 10.47 | $10.27 | 14126 |
| 2024-07-15 | 10.49 | $10.32 | 27700 |
| 2024-07-12 | 10.51 | $10.46 | 30200 |
| 2024-07-11 | 10.51 | $10.38 | 46200 |
| 2024-07-10 | 10.53 | $10.49 | 158000 |
| 2024-07-09 | 10.53 | $10.66 | 70200 |
| 2024-07-08 | 10.52 | $10.80 | 16707 |
| 2024-07-05 | 10.49 | $11.05 | 21505 |
| 2024-07-03 | 10.43 | $11.01 | 34900 |
| 2024-07-02 | 10.37 | $10.85 | 84600 |
| 2024-07-01 | 10.32 | $10.61 | 120200 |
| 2024-06-28 | 10.28 | $10.51 | 27600 |
| 2024-06-27 | 10.26 | $10.45 | 25900 |
| 2024-06-26 | 10.24 | $10.33 | 20804 |
| 2024-06-25 | 10.23 | $10.26 | 22016 |
| 2024-06-24 | 10.23 | $10.20 | 45100 |
| 2024-06-21 | 10.23 | $10.01 | 59100 |
| 2024-06-20 | 10.25 | $10.19 | 1.3M |
| 2024-06-18 | 10.26 | $10.12 | 321700 |
| 2024-06-17 | 10.28 | $10.13 | 45900 |
| 2024-06-14 | 10.29 | $9.97 | 54000 |
| 2024-06-13 | 10.33 | $10.03 | 44700 |
| 2024-06-12 | 10.36 | $10.14 | 51217 |
| 2024-06-11 | 10.38 | $10.02 | 71522 |
| 2024-06-10 | 10.42 | $10.22 | 55521 |
| 2024-06-07 | 10.44 | $10.25 | 31000 |
| 2024-06-06 | 10.46 | $10.43 | 133900 |
| 2024-06-05 | 10.46 | $10.32 | 34446 |
| 2024-06-04 | 10.48 | $10.21 | 74739 |
| 2024-06-03 | 10.50 | $10.42 | 51446 |
| 2024-05-31 | 10.51 | $10.68 | 55600 |
| 2024-05-30 | 10.49 | $10.50 | 33316 |
| 2024-05-29 | 10.49 | $10.68 | 49000 |
| 2024-05-28 | 10.47 | $10.89 | 44300 |
| 2024-05-24 | 10.43 | $10.70 | 28012 |
| 2024-05-23 | 10.40 | $10.60 | 62034 |
| 2024-05-22 | 10.38 | $10.64 | 72534 |
| 2024-05-21 | 10.35 | $10.75 | 69433 |
| 2024-05-20 | 10.31 | $10.33 | 15539 |
| 2024-05-17 | 10.31 | $10.41 | 19800 |
| 2024-05-16 | 10.30 | $10.31 | 24736 |
| 2024-05-15 | 10.30 | $10.48 | 53944 |
| 2024-05-14 | 10.28 | $10.79 | 100625 |
| 2024-05-13 | 10.23 | $10.81 | 53000 |
| 2024-05-10 | 10.16 | $10.72 | 59500 |
| 2024-05-09 | 10.10 | $10.67 | 636721 |
| 2024-05-08 | 10.05 | $10.56 | 36521 |
| 2024-05-07 | 9.99 | $10.59 | 108345 |
| 2024-05-06 | 9.93 | $10.66 | 40600 |
| 2024-05-03 | 9.85 | $10.46 | 38400 |
| 2024-05-02 | 9.79 | $10.51 | 73548 |
| 2024-05-01 | 9.71 | $10.64 | 32500 |
| 2024-04-30 | 9.61 | $10.70 | 87800 |
| 2024-04-29 | 9.50 | $10.95 | 116400 |
| 2024-04-26 | 9.35 | $11.00 | 55000 |
| 2024-04-25 | 9.17 | $10.88 | 56200 |
| 2024-04-24 | 8.99 | $10.64 | 83400 |
| 2024-04-23 | 8.82 | $10.74 | 98200 |
| 2024-04-22 | 8.62 | $10.29 | 92700 |
| 2024-04-19 | 8.44 | $8.46 | 38800 |
| 2024-04-18 | 8.44 | $8.47 | 33700 |
| 2024-04-17 | 8.43 | $8.53 | 61300 |
| 2024-04-16 | 8.42 | $8.45 | 57434 |
| 2024-04-15 | 8.42 | $8.57 | 39900 |
| 2024-04-12 | 8.41 | $8.67 | 19000 |
| 2024-04-11 | 8.38 | $8.67 | 45148 |
| 2024-04-10 | 8.35 | $8.74 | 19400 |
| 2024-04-09 | 8.31 | $8.56 | 16906 |
| 2024-04-08 | 8.28 | $8.67 | 46300 |
| 2024-04-05 | 8.24 | $8.50 | 31047 |
| 2024-04-04 | 8.21 | $8.54 | 29246 |
| 2024-04-03 | 8.18 | $8.53 | 58400 |
| 2024-04-02 | 8.14 | $8.45 | 27723 |
| 2024-04-01 | 8.11 | $8.27 | 41212 |
| 2024-03-28 | 8.09 | $8.24 | 18700 |
| 2024-03-27 | 8.07 | $8.14 | 48614 |
| 2024-03-26 | 8.07 | $8.14 | 14438 |
| 2024-03-25 | 8.06 | $8.18 | 61840 |
| 2024-03-22 | 8.05 | $8.11 | 41034 |
| 2024-03-21 | 8.04 | $8.29 | 21242 |
| 2024-03-20 | 8.01 | $8.38 | 16841 |
| 2024-03-19 | 7.97 | $8.30 | 36541 |
| 2024-03-18 | 7.94 | $8.32 | 19700 |
| 2024-03-15 | 7.90 | $8.21 | 26427 |
| 2024-03-14 | 7.87 | $7.92 | 29500 |
| 2024-03-13 | 7.86 | $8.00 | 54015 |
| 2024-03-12 | 7.85 | $7.83 | 36819 |
| 2024-03-11 | 7.85 | $7.90 | 19100 |
| 2024-03-08 | 7.84 | $7.88 | 27026 |
| 2024-03-07 | 7.84 | $7.94 | 42900 |
| 2024-03-06 | 7.83 | $7.92 | 36800 |
| 2024-03-05 | 7.82 | $7.98 | 23500 |
| 2024-03-04 | 7.80 | $8.04 | 15000 |
| 2024-03-01 | 7.78 | $7.99 | 23600 |
| 2024-02-29 | 7.76 | $7.85 | 101600 |
| 2024-02-28 | 7.75 | $7.83 | 23703 |
| 2024-02-27 | 7.74 | $7.86 | 54700 |
| 2024-02-26 | 7.73 | $7.84 | 40900 |
| 2024-02-23 | 7.71 | $7.82 | 645600 |
| 2024-02-22 | 7.70 | $7.77 | 36032 |
| 2024-02-21 | 7.69 | $7.87 | 22635 |
| 2024-02-20 | 7.68 | $7.66 | 34000 |
| 2024-02-16 | 7.68 | $7.69 | 13924 |
| 2024-02-15 | 7.68 | $7.50 | 36000 |
| 2024-02-14 | 7.69 | $7.51 | 30640 |
| 2024-02-13 | 7.71 | $7.63 | 34226 |
| 2024-02-12 | 7.72 | $7.80 | 33031 |
| 2024-02-09 | 7.72 | $7.84 | 24700 |
| 2024-02-08 | 7.70 | $7.63 | 20300 |
| 2024-02-07 | 7.71 | $7.59 | 11000 |
| 2024-02-06 | 7.72 | $7.74 | 83000 |
| 2024-02-05 | 7.72 | $7.56 | 37600 |
| 2024-02-02 | 7.74 | $7.66 | 14428 |
| 2024-02-01 | 7.75 | $7.88 | 24540 |
| 2024-01-31 | 7.73 | $7.90 | 59300 |
| 2024-01-30 | 7.71 | $7.95 | 24702 |
| 2024-01-29 | 7.69 | $7.86 | 19700 |
| 2024-01-26 | 7.67 | $7.92 | 12611 |
| 2024-01-25 | 7.64 | $7.66 | 31000 |
| 2024-01-24 | 7.64 | $7.64 | 39539 |
| 2024-01-23 | 7.64 | $7.56 | 28910 |
| 2024-01-22 | 7.65 | $7.58 | 36000 |
| 2024-01-19 | 7.66 | $7.57 | 21000 |
| 2024-01-18 | 7.67 | $7.76 | 29408 |
| 2024-01-17 | 7.66 | $7.71 | 35300 |
| 2024-01-16 | 7.65 | $7.98 | 40300 |
| 2024-01-12 | 7.62 | $8.11 | 123645 |
| 2024-01-11 | 7.57 | $8.11 | 1.4M |
| 2024-01-10 | 7.51 | $8.14 | 27014 |
| 2024-01-09 | 7.44 | $7.52 | 19223 |
| 2024-01-08 | 7.44 | $7.58 | 9616 |
| 2024-01-05 | 7.42 | $7.81 | 21000 |
| 2024-01-04 | 7.38 | $7.67 | 46443 |
| 2024-01-03 | 7.35 | $7.53 | 31543 |
| 2024-01-02 | 7.33 | $7.40 | 28517 |
| 2023-12-29 | 7.32 | $7.32 | 23500 |
| 2023-12-28 | 7.32 | $7.34 | 24714 |
| 2023-12-27 | 7.32 | $7.42 | 29029 |
| 2023-12-26 | 7.31 | $7.46 | 9600 |
| 2023-12-22 | 7.29 | $7.34 | 44900 |
| 2023-12-21 | 7.29 | $7.35 | 51100 |
| 2023-12-20 | 7.28 | $7.37 | 137713 |
| 2023-12-19 | 7.27 | $7.35 | 213800 |
| 2023-12-18 | 7.27 | $7.25 | 305000 |
| 2023-12-15 | 7.27 | $7.16 | 1.2M |
| 2023-12-14 | 7.28 | $7.37 | 178100 |
| 2023-12-13 | 7.27 | $7.22 | 27143 |
| 2023-12-12 | 7.28 | $7.13 | 49834 |
| 2023-12-11 | 7.29 | $7.17 | 35700 |
| 2023-12-08 | 7.30 | $7.20 | 24624 |
| 2023-12-07 | 7.31 | $7.13 | 12500 |
| 2023-12-06 | 7.33 | $7.14 | 29648 |
| 2023-12-05 | 7.35 | $7.20 | 34335 |
| 2023-12-04 | 7.37 | $7.25 | 31500 |
| 2023-12-01 | 7.38 | $7.43 | 15600 |
| 2023-11-30 | 7.38 | $7.40 | 25400 |
| 2023-11-29 | 7.37 | $7.42 | 30944 |
| 2023-11-28 | 7.37 | $7.45 | 15900 |
| 2023-11-27 | 7.36 | $7.44 | 14500 |
| 2023-11-24 | 7.35 | $7.33 | 17518 |
| 2023-11-22 | 7.36 | $7.25 | 131500 |
| 2023-11-21 | 7.37 | $7.33 | 18600 |
| 2023-11-20 | 7.37 | $7.37 | 20032 |
| 2023-11-17 | 7.37 | $7.31 | 21100 |
| 2023-11-16 | 7.38 | $7.19 | 22638 |
| 2023-11-15 | 7.40 | $7.37 | 23101 |
| 2023-11-14 | 7.40 | $7.44 | 21610 |
| 2023-11-13 | 7.40 | $7.39 | 13200 |
| 2023-11-10 | 7.40 | $7.32 | 12616 |
| 2023-11-09 | 7.40 | $7.14 | 31600 |
| 2023-11-08 | 7.43 | $7.09 | 18500 |
| 2023-11-07 | 7.47 | $7.15 | 16438 |
| 2023-11-06 | 7.50 | $7.49 | 24843 |
| 2023-11-03 | 7.50 | $7.48 | 24000 |
| 2023-11-02 | 7.51 | $7.57 | 16521 |
| 2023-11-01 | 7.50 | $7.51 | 10509 |
| 2023-10-31 | 7.50 | $7.43 | 31939 |
| 2023-10-30 | 7.50 | $7.54 | 27600 |
| 2023-10-27 | 7.50 | $7.62 | 21706 |
| 2023-10-26 | 7.49 | $7.49 | 14800 |
| 2023-10-25 | 7.49 | $7.54 | 26030 |
| 2023-10-24 | 7.48 | $7.55 | 83600 |
| 2023-10-23 | 7.48 | $7.60 | 14247 |
| 2023-10-20 | 7.46 | $7.65 | 28709 |
| 2023-10-19 | 7.44 | $7.69 | 18800 |
| 2023-10-18 | 7.42 | $7.72 | 29207 |
| 2023-10-17 | 7.38 | $7.73 | 12416 |
| 2023-10-16 | 7.35 | $7.74 | 26700 |
| 2023-10-13 | 7.31 | $7.65 | 21900 |
| 2023-10-12 | 7.27 | $7.53 | 14800 |
| 2023-10-11 | 7.24 | $7.50 | 16200 |
| 2023-10-10 | 7.22 | $7.44 | 42000 |
| 2023-10-09 | 7.19 | $7.38 | 14033 |
| 2023-10-06 | 7.17 | $7.05 | 28400 |
| 2023-10-05 | 7.19 | $6.96 | 25618 |
| 2023-10-04 | 7.21 | $6.91 | 34200 |
| 2023-10-03 | 7.24 | $7.08 | 58313 |
| 2023-10-02 | 7.26 | $7.20 | 23300 |
| 2023-09-29 | 7.26 | $7.37 | 17648 |
| 2023-09-28 | 7.25 | $7.39 | 22900 |
| 2023-09-27 | 7.24 | $7.39 | 12842 |
| 2023-09-26 | 7.22 | $7.34 | 13300 |
| 2023-09-25 | 7.21 | $7.34 | 23400 |
| 2023-09-22 | 7.20 | $7.37 | 100200 |
| 2023-09-21 | 7.18 | $7.39 | 11146 |
| 2023-09-20 | 7.15 | $7.38 | 21100 |
| 2023-09-19 | 7.13 | $7.56 | 19200 |
| 2023-09-18 | 7.09 | $7.44 | 41600 |
| 2023-09-15 | 7.05 | $7.41 | 24505 |
| 2023-09-14 | 7.01 | $7.35 | 17000 |
| 2023-09-13 | 6.97 | $7.32 | 39500 |
| 2023-09-12 | 6.94 | $7.39 | 11719 |
| 2023-09-11 | 6.89 | $7.34 | 28500 |
| 2023-09-08 | 6.84 | $7.26 | 29800 |
| 2023-09-07 | 6.80 | $7.08 | 26833 |
| 2023-09-06 | 6.77 | $7.17 | 41200 |
| 2023-09-05 | 6.73 | $7.11 | 37200 |
| 2023-09-01 | 6.69 | $7.01 | 124932 |
| 2023-08-31 | 6.65 | $6.83 | 35004 |
| 2023-08-30 | 6.64 | $6.91 | 17800 |
| 2023-08-29 | 6.61 | $6.84 | 45200 |
| 2023-08-28 | 6.58 | $6.65 | 33134 |
| 2023-08-25 | 6.58 | $6.64 | 64923 |
| 2023-08-24 | 6.57 | $6.70 | 43900 |
| 2023-08-23 | 6.55 | $6.68 | 122400 |
| 2023-08-22 | 6.54 | $6.80 | 26400 |
| 2023-08-21 | 6.51 | $6.69 | 20500 |
| 2023-08-18 | 6.50 | $6.66 | 17800 |
| 2023-08-17 | 6.48 | $6.54 | 20800 |
| 2023-08-16 | 6.47 | $6.46 | 32700 |
| 2023-08-15 | 6.47 | $6.57 | 17600 |
| 2023-08-14 | 6.46 | $6.59 | 37000 |
| 2023-08-11 | 6.45 | $6.70 | 24200 |
| 2023-08-10 | 6.42 | $6.74 | 20236 |
| 2023-08-09 | 6.39 | $6.73 | 41200 |
| 2023-08-08 | 6.35 | $6.63 | 41625 |
| 2023-08-07 | 6.33 | $6.58 | 14300 |
| 2023-08-04 | 6.30 | $6.65 | 45800 |
| 2023-08-03 | 6.26 | $6.50 | 20213 |
| 2023-08-02 | 6.24 | $6.44 | 20600 |
| 2023-08-01 | 6.21 | $6.56 | 16100 |
| 2023-07-31 | 6.18 | $6.61 | 128416 |
| 2023-07-28 | 6.13 | $6.29 | 16715 |
| 2023-07-27 | 6.12 | $6.31 | 16240 |
| 2023-07-26 | 6.10 | $6.33 | 28400 |
| 2023-07-25 | 6.07 | $6.32 | 17500 |
| 2023-07-24 | 6.05 | $6.30 | 45336 |
| 2023-07-21 | 6.02 | $6.27 | 42500 |
| 2023-07-20 | 5.99 | $6.27 | 21400 |
| 2023-07-19 | 5.96 | $6.25 | 37200 |
| 2023-07-18 | 5.93 | $6.17 | 20200 |
| 2023-07-17 | 5.91 | $6.09 | 21600 |
| 2023-07-14 | 5.89 | $5.96 | 87800 |
| 2023-07-13 | 5.88 | $6.12 | 14100 |
| 2023-07-12 | 5.86 | $6.07 | 15500 |
| 2023-07-11 | 5.83 | $5.97 | 45519 |
| 2023-07-10 | 5.82 | $5.89 | 26400 |
| 2023-07-07 | 5.81 | $5.92 | 32000 |
| 2023-07-06 | 5.80 | $5.82 | 51040 |
| 2023-07-05 | 5.80 | $5.96 | 25627 |
| 2023-07-03 | 5.78 | $6.01 | 10204 |
| 2023-06-30 | 5.76 | $5.85 | 17700 |
| 2023-06-29 | 5.75 | $5.75 | 37500 |
| 2023-06-28 | 5.75 | $5.78 | 20800 |
| 2023-06-27 | 5.74 | $5.75 | 533600 |
| 2023-06-26 | 5.74 | $5.77 | 39321 |
| 2023-06-23 | 5.74 | $5.68 | 21821 |
| 2023-06-22 | 5.75 | $5.83 | 22700 |
| 2023-06-21 | 5.74 | $5.93 | 18048 |
| 2023-06-20 | 5.72 | $5.82 | 16511 |
| 2023-06-16 | 5.71 | $5.86 | 22703 |
| 2023-06-15 | 5.69 | $5.87 | 43343 |
| 2023-06-14 | 5.67 | $5.77 | 24700 |
| 2023-06-13 | 5.66 | $5.71 | 102946 |
| 2023-06-12 | 5.65 | $5.64 | 43000 |
| 2023-06-09 | 5.66 | $5.68 | 41100 |
| 2023-06-08 | 5.65 | $5.71 | 49922 |
| 2023-06-07 | 5.65 | $5.63 | 47800 |
| 2023-06-06 | 5.65 | $5.58 | 64400 |
| 2023-06-05 | 5.66 | $5.58 | 56307 |
| 2023-06-02 | 5.66 | $5.59 | 45124 |
| 2023-06-01 | 5.67 | $5.44 | 143800 |
| 2023-05-31 | 5.70 | $5.27 | 83900 |
| 2023-05-30 | 5.74 | $5.42 | 45000 |
| 2023-05-26 | 5.78 | $5.65 | 65300 |
| 2023-05-25 | 5.79 | $5.59 | 196800 |
| 2023-05-24 | 5.81 | $5.99 | 61300 |
| 2023-05-23 | 5.79 | $5.84 | 44507 |
| 2023-05-22 | 5.79 | $5.78 | 94200 |
| 2023-05-19 | 5.79 | $5.81 | 24000 |
| 2023-05-18 | 5.78 | $5.72 | 41527 |
| 2023-05-17 | 5.79 | $5.79 | 31400 |
| 2023-05-16 | 5.79 | $5.67 | 31500 |
| 2023-05-15 | 5.80 | $5.78 | 21100 |
| 2023-05-12 | 5.81 | $5.71 | 43200 |
| 2023-05-11 | 5.82 | $5.64 | 37725 |
| 2023-05-10 | 5.83 | $5.76 | 21005 |
| 2023-05-09 | 5.84 | $5.75 | 41400 |
| 2023-05-08 | 5.85 | $5.82 | 28440 |
| 2023-05-05 | 5.86 | $5.78 | 46408 |
| 2023-05-04 | 5.86 | $5.75 | 75000 |
| 2023-05-03 | 5.88 | $5.74 | 296800 |
| 2023-05-02 | 5.89 | $5.85 | 105000 |
| 2023-05-01 | 5.89 | $5.94 | 22335 |
| 2023-04-28 | 5.89 | $6.02 | 12700 |
| 2023-04-27 | 5.87 | $5.86 | 30140 |
| 2023-04-26 | 5.88 | $5.96 | 14347 |
| 2023-04-25 | 5.87 | $5.91 | 19200 |
| 2023-04-24 | 5.86 | $6.03 | 21744 |
| 2023-04-21 | 5.85 | $5.96 | 13522 |
| 2023-04-20 | 5.83 | $5.90 | 20800 |
| 2023-04-19 | 5.83 | $5.89 | 9600 |
| 2023-04-18 | 5.82 | $5.95 | 16002 |
| 2023-04-17 | 5.81 | $6.05 | 153200 |
| 2023-04-14 | 5.78 | $5.86 | 12000 |
| 2023-04-13 | 5.77 | $5.98 | 24500 |
| 2023-04-12 | 5.75 | $5.90 | 14300 |
| 2023-04-11 | 5.73 | $5.94 | 24100 |
| 2023-04-10 | 5.71 | $5.97 | 25223 |
| 2023-04-06 | 5.69 | $5.87 | 19943 |
| 2023-04-05 | 5.67 | $5.95 | 30122 |
| 2023-04-04 | 5.64 | $5.90 | 60513 |
| 2023-04-03 | 5.61 | $6.08 | 55142 |
| 2023-03-31 | 5.56 | $5.62 | 30000 |
| 2023-03-30 | 5.55 | $5.65 | 67807 |
| 2023-03-29 | 5.54 | $5.56 | 24916 |
| 2023-03-28 | 5.54 | $5.50 | 47933 |
| 2023-03-27 | 5.54 | $5.35 | 171500 |
| 2023-03-24 | 5.56 | $5.28 | 14912 |
| 2023-03-23 | 5.59 | $5.31 | 39000 |
| 2023-03-22 | 5.62 | $5.39 | 66541 |
| 2023-03-21 | 5.65 | $5.46 | 30923 |
| 2023-03-20 | 5.67 | $5.29 | 23822 |
| 2023-03-17 | 5.71 | $5.22 | 58728 |
| 2023-03-16 | 5.76 | $5.20 | 160400 |
| 2023-03-15 | 5.82 | $5.12 | 76000 |
| 2023-03-14 | 5.89 | $5.51 | 79100 |
| 2023-03-13 | 5.93 | $5.51 | 25000 |
| 2023-03-10 | 5.98 | $5.63 | 13800 |
| 2023-03-09 | 6.01 | $5.65 | 29326 |
| 2023-03-08 | 6.05 | $5.68 | 19300 |
| 2023-03-07 | 6.09 | $5.64 | 19648 |
| 2023-03-06 | 6.14 | $5.83 | 24800 |
| 2023-03-03 | 6.17 | $5.85 | 34847 |
| 2023-03-02 | 6.20 | $5.98 | 41200 |
| 2023-03-01 | 6.23 | $5.86 | 73841 |
| 2023-02-28 | 6.26 | $6.03 | 28200 |
| 2023-02-27 | 6.29 | $6.05 | 24400 |
| 2023-02-24 | 6.31 | $6.05 | 12249 |
| 2023-02-23 | 6.34 | $6.12 | 39733 |
| 2023-02-22 | 6.37 | $5.96 | 25746 |
| 2023-02-21 | 6.41 | $6.04 | 18836 |
| 2023-02-17 | 6.45 | $6.16 | 71530 |
| 2023-02-16 | 6.48 | $6.29 | 11500 |
| 2023-02-15 | 6.50 | $6.24 | 45003 |
| 2023-02-14 | 6.52 | $6.12 | 146238 |
| 2023-02-13 | 6.57 | $6.32 | 28533 |
| 2023-02-10 | 6.59 | $6.48 | 25800 |
| 2023-02-09 | 6.61 | $6.36 | 66200 |
| 2023-02-08 | 6.63 | $6.32 | 11900 |
| 2023-02-07 | 6.66 | $6.51 | 45715 |
| 2023-02-06 | 6.68 | $6.39 | 33600 |
| 2023-02-03 | 6.71 | $6.49 | 49000 |
| 2023-02-02 | 6.73 | $6.60 | 46500 |
| 2023-02-01 | 6.75 | $6.76 | 36022 |
| 2023-01-31 | 6.75 | $6.78 | 21338 |
| 2023-01-30 | 6.74 | $6.75 | 26915 |
| 2023-01-27 | 6.74 | $6.77 | 16300 |
| 2023-01-26 | 6.74 | $6.89 | 13100 |
| 2023-01-25 | 6.72 | $6.84 | 24309 |
| 2023-01-24 | 6.71 | $6.93 | 25900 |
| 2023-01-23 | 6.69 | $6.97 | 55300 |
| 2023-01-20 | 6.66 | $6.89 | 20227 |
| 2023-01-19 | 6.63 | $6.82 | 52800 |
| 2023-01-18 | 6.61 | $6.73 | 37821 |
| 2023-01-17 | 6.60 | $6.75 | 61700 |
| 2023-01-13 | 6.59 | $6.91 | 14200 |
| 2023-01-12 | 6.55 | $6.89 | 35006 |
| 2023-01-11 | 6.52 | $6.72 | 28804 |
| 2023-01-10 | 6.50 | $6.74 | 24916 |
| 2023-01-09 | 6.47 | $6.66 | 36700 |
| 2023-01-06 | 6.45 | $6.65 | 41905 |
| 2023-01-05 | 6.43 | $6.62 | 73630 |
| 2023-01-04 | 6.41 | $6.50 | 220700 |
| 2023-01-03 | 6.40 | $6.64 | 82900 |
| 2022-12-30 | 6.37 | $6.72 | 18125 |
| 2022-12-29 | 6.34 | $6.75 | 15200 |
| 2022-12-28 | 6.29 | $6.65 | 35810 |
| 2022-12-27 | 6.26 | $6.72 | 27649 |
| 2022-12-23 | 6.21 | $6.63 | 31100 |
| 2022-12-22 | 6.16 | $6.44 | 61408 |
| 2022-12-21 | 6.13 | $6.54 | 24534 |
| 2022-12-20 | 6.09 | $6.38 | 115300 |
| 2022-12-19 | 6.06 | $6.26 | 39334 |
| 2022-12-16 | 6.04 | $6.22 | 42219 |
| 2022-12-15 | 6.02 | $6.28 | 40034 |
| 2022-12-14 | 5.99 | $6.19 | 27300 |
| 2022-12-13 | 5.97 | $6.24 | 107717 |
| 2022-12-12 | 5.94 | $6.16 | 56400 |
| 2022-12-09 | 5.92 | $6.04 | 100023 |
| 2022-12-08 | 5.91 | $6.13 | 222033 |
| 2022-12-07 | 5.88 | $6.09 | 23600 |
| 2022-12-06 | 5.86 | $6.20 | 50623 |
| 2022-12-05 | 5.82 | $6.22 | 101923 |
| 2022-12-02 | 5.78 | $6.30 | 96400 |
| 2022-12-01 | 5.73 | $6.11 | 53800 |
| 2022-11-30 | 5.69 | $6.07 | 58800 |
| 2022-11-29 | 5.65 | $5.96 | 16520 |
| 2022-11-28 | 5.61 | $5.86 | 63603 |
| 2022-11-25 | 5.59 | $5.92 | 168424 |
| 2022-11-23 | 5.55 | $5.88 | 15700 |
| 2022-11-22 | 5.52 | $5.81 | 30637 |
| 2022-11-21 | 5.49 | $5.63 | 64846 |
| 2022-11-18 | 5.47 | $5.78 | 37246 |
| 2022-11-17 | 5.44 | $5.86 | 86000 |
| 2022-11-16 | 5.40 | $5.81 | 27900 |
| 2022-11-15 | 5.35 | $5.89 | 66236 |
| 2022-11-14 | 5.30 | $5.80 | 76700 |
| 2022-11-11 | 5.25 | $5.82 | 31900 |
| 2022-11-10 | 5.19 | $5.52 | 108100 |
| 2022-11-09 | 5.15 | $5.45 | 87708 |
| 2022-11-08 | 5.12 | $5.53 | 61601 |
| 2022-11-07 | 5.08 | $5.56 | 65035 |
| 2022-11-04 | 5.02 | $5.41 | 61447 |
| 2022-11-03 | 4.98 | $5.17 | 81516 |
| 2022-11-02 | 4.96 | $5.07 | 45039 |
| 2022-11-01 | 4.95 | $5.17 | 100900 |
| 2022-10-31 | 4.93 | $5.06 | 148100 |
| 2022-10-28 | 4.92 | $5.07 | 101700 |
| 2022-10-27 | 4.90 | $5.01 | 75500 |
| 2022-10-26 | 4.89 | $4.99 | 73800 |
| 2022-10-25 | 4.88 | $4.78 | 384700 |
| 2022-10-24 | 4.89 | $4.87 | 71600 |
| 2022-10-21 | 4.89 | $5.05 | 40739 |
| 2022-10-20 | 4.87 | $4.81 | 58543 |
| 2022-10-19 | 4.88 | $4.70 | 67009 |
| 2022-10-18 | 4.90 | $4.71 | 119247 |
| 2022-10-17 | 4.92 | $4.93 | 102312 |
| 2022-10-14 | 4.92 | $4.80 | 33400 |
| 2022-10-13 | 4.93 | $4.91 | 127631 |
| 2022-10-12 | 4.93 | $4.70 | 62700 |
| 2022-10-11 | 4.96 | $4.89 | 68732 |
| 2022-10-10 | 4.96 | $4.98 | 46200 |
| 2022-10-07 | 4.96 | $4.99 | 26600 |
| 2022-10-06 | 4.96 | $5.05 | 58944 |
| 2022-10-05 | 4.95 | $5.14 | 23700 |
| 2022-10-04 | 4.93 | $5.10 | 198400 |
| 2022-10-03 | 4.91 | $4.90 | 87749 |
| 2022-09-30 | 4.91 | $4.72 | 45937 |
| 2022-09-29 | 4.93 | $4.70 | 90141 |
| 2022-09-28 | 4.96 | $4.66 | 147612 |
| 2022-09-27 | 4.99 | $4.48 | 1.0M |
| 2022-09-26 | 5.04 | $4.39 | 343400 |
| 2022-09-23 | 5.11 | $4.50 | 61719 |
| 2022-09-22 | 5.17 | $4.92 | 79700 |
| 2022-09-21 | 5.20 | $4.95 | 49104 |
| 2022-09-20 | 5.23 | $5.01 | 129500 |
| 2022-09-19 | 5.25 | $5.09 | 61937 |
| 2022-09-16 | 5.27 | $5.02 | 74436 |
| 2022-09-15 | 5.29 | $5.17 | 64600 |
| 2022-09-14 | 5.31 | $5.23 | 46500 |
| 2022-09-13 | 5.32 | $5.26 | 100400 |
| 2022-09-12 | 5.32 | $5.36 | 109026 |
| 2022-09-09 | 5.32 | $5.16 | 44200 |
| 2022-09-08 | 5.33 | $5.04 | 52700 |
| 2022-09-07 | 5.36 | $5.25 | 63002 |
| 2022-09-06 | 5.38 | $5.36 | 36430 |
| 2022-09-02 | 5.38 | $5.42 | 41821 |
| 2022-09-01 | 5.37 | $5.25 | 35447 |
| 2022-08-31 | 5.39 | $5.35 | 48900 |
| 2022-08-30 | 5.39 | $5.46 | 59100 |
| 2022-08-29 | 5.38 | $5.59 | 47818 |
| 2022-08-26 | 5.36 | $5.51 | 68530 |
| 2022-08-25 | 5.35 | $5.52 | 74200 |
| 2022-08-24 | 5.33 | $5.54 | 53600 |
| 2022-08-23 | 5.31 | $5.55 | 29300 |
| 2022-08-22 | 5.28 | $5.31 | 56100 |
| 2022-08-19 | 5.28 | $5.37 | 51200 |
| 2022-08-18 | 5.27 | $5.40 | 162308 |
| 2022-08-17 | 5.25 | $5.33 | 251828 |
| 2022-08-16 | 5.25 | $5.28 | 107600 |
| 2022-08-15 | 5.24 | $5.25 | 38700 |
| 2022-08-12 | 5.24 | $5.48 | 96101 |
| 2022-08-11 | 5.22 | $5.59 | 43216 |
| 2022-08-10 | 5.18 | $5.37 | 33400 |
| 2022-08-09 | 5.16 | $5.36 | 92900 |
| 2022-08-08 | 5.13 | $5.16 | 85200 |
| 2022-08-05 | 5.13 | $5.08 | 53333 |
| 2022-08-04 | 5.14 | $4.98 | 37200 |
| 2022-08-03 | 5.15 | $5.06 | 63800 |
| 2022-08-02 | 5.16 | $5.00 | 93605 |
| 2022-08-01 | 5.18 | $5.15 | 106347 |
| 2022-07-29 | 5.18 | $5.23 | 29412 |
| 2022-07-28 | 5.18 | $5.03 | 42203 |
| 2022-07-27 | 5.20 | $5.16 | 34949 |
| 2022-07-26 | 5.20 | $5.07 | 116347 |
| 2022-07-25 | 5.21 | $5.10 | 98700 |
| 2022-07-22 | 5.23 | $4.91 | 273100 |
| 2022-07-21 | 5.26 | $4.82 | 30200 |
| 2022-07-20 | 5.30 | $5.03 | 567223 |
| 2022-07-19 | 5.33 | $5.11 | 404900 |
| 2022-07-18 | 5.36 | $4.93 | 108800 |
| 2022-07-15 | 5.40 | $4.88 | 74800 |
| 2022-07-14 | 5.46 | $4.75 | 75647 |
| 2022-07-13 | 5.53 | $4.88 | 40400 |
| 2022-07-12 | 5.60 | $5.00 | 190100 |
| 2022-07-11 | 5.66 | $5.03 | 75000 |
| 2022-07-08 | 5.73 | $5.16 | 23328 |
| 2022-07-07 | 5.79 | $5.13 | 54245 |
| 2022-07-06 | 5.86 | $5.01 | 100134 |
| 2022-07-05 | 5.95 | $5.25 | 83317 |
| 2022-07-01 | 6.02 | $5.59 | 163400 |
| 2022-06-30 | 6.07 | $5.78 | 39700 |
| 2022-06-29 | 6.10 | $5.95 | 37740 |
| 2022-06-28 | 6.11 | $6.17 | 78600 |
| 2022-06-27 | 6.11 | $5.99 | 171400 |
| 2022-06-24 | 6.12 | $5.83 | 33441 |
| 2022-06-23 | 6.15 | $5.64 | 80000 |
| 2022-06-22 | 6.20 | $5.80 | 53100 |
| 2022-06-21 | 6.25 | $5.95 | 72100 |
| 2022-06-17 | 6.28 | $5.81 | 32802 |
| 2022-06-16 | 6.33 | $6.09 | 44200 |
| 2022-06-15 | 6.35 | $6.54 | 2.6M |
| 2022-06-14 | 6.33 | $6.45 | 182248 |
| 2022-06-13 | 6.32 | $6.43 | 39300 |
| 2022-06-10 | 6.31 | $6.51 | 34700 |
| 2022-06-09 | 6.28 | $6.73 | 19125 |
| 2022-06-08 | 6.24 | $6.80 | 27713 |
| 2022-06-07 | 6.18 | $6.74 | 13542 |
| 2022-06-06 | 6.12 | $6.47 | 21000 |
| 2022-06-03 | 6.08 | $6.49 | 25500 |
| 2022-06-02 | 6.04 | $6.25 | 54900 |
| 2022-06-01 | 6.02 | $6.58 | 18100 |
| 2022-05-31 | 5.96 | $6.45 | 37000 |
| 2022-05-27 | 5.91 | $6.45 | 40000 |
| 2022-05-26 | 5.85 | $6.38 | 73400 |
| 2022-05-25 | 5.79 | $6.17 | 20918 |
| 2022-05-24 | 5.75 | $6.07 | 38000 |
| 2022-05-23 | 5.72 | $5.97 | 50200 |
| 2022-05-20 | 5.69 | $5.70 | 27100 |
| 2022-05-19 | 5.69 | $5.67 | 19722 |
| 2022-05-18 | 5.69 | $5.63 | 40000 |
| 2022-05-17 | 5.70 | $5.57 | 52017 |
| 2022-05-16 | 5.71 | $5.43 | 19900 |
| 2022-05-13 | 5.74 | $5.41 | 29021 |
| 2022-05-12 | 5.78 | $5.40 | 39500 |
| 2022-05-11 | 5.82 | $5.43 | 28239 |
| 2022-05-10 | 5.86 | $5.52 | 66001 |
| 2022-05-09 | 5.89 | $5.36 | 57600 |
| 2022-05-06 | 5.95 | $5.76 | 43900 |
| 2022-05-05 | 5.97 | $5.67 | 136600 |
| 2022-05-04 | 6.00 | $5.68 | 31926 |
| 2022-05-03 | 6.04 | $5.82 | 179335 |
| 2022-05-02 | 6.06 | $5.94 | 34407 |
| 2022-04-29 | 6.07 | $5.96 | 49000 |
| 2022-04-28 | 6.08 | $5.91 | 32200 |
| 2022-04-27 | 6.10 | $5.75 | 19806 |
| 2022-04-26 | 6.14 | $5.63 | 67900 |
| 2022-04-25 | 6.19 | $5.75 | 14500 |
| 2022-04-22 | 6.24 | $6.01 | 21500 |
| 2022-04-21 | 6.26 | $6.13 | 25900 |
| 2022-04-20 | 6.28 | $6.21 | 17918 |
| 2022-04-19 | 6.28 | $6.31 | 26000 |
| 2022-04-18 | 6.28 | $6.55 | 16200 |
| 2022-04-14 | 6.25 | $6.40 | 22730 |
| 2022-04-13 | 6.24 | $6.49 | 24200 |
| 2022-04-12 | 6.21 | $6.37 | 17300 |
| 2022-04-11 | 6.20 | $6.35 | 17100 |
| 2022-04-08 | 6.18 | $6.37 | 27000 |
| 2022-04-07 | 6.16 | $6.31 | 29900 |
| 2022-04-06 | 6.14 | $6.28 | 22433 |
| 2022-04-05 | 6.13 | $6.24 | 16421 |
| 2022-04-04 | 6.12 | $6.30 | 45947 |
| 2022-04-01 | 6.10 | $6.34 | 38525 |
| 2022-03-31 | 6.07 | $6.27 | 27300 |
| 2022-03-30 | 6.05 | $6.35 | 20100 |
| 2022-03-29 | 6.02 | $6.12 | 33845 |
| 2022-03-28 | 6.01 | $6.15 | 44500 |
| 2022-03-25 | 5.99 | $6.37 | 22229 |
| 2022-03-24 | 5.95 | $6.18 | 15900 |
| 2022-03-23 | 5.93 | $6.33 | 23922 |
| 2022-03-22 | 5.89 | $6.22 | 82002 |
| 2022-03-21 | 5.85 | $6.13 | 46100 |
| 2022-03-18 | 5.83 | $5.95 | 54300 |
| 2022-03-17 | 5.81 | $5.91 | 17105 |
| 2022-03-16 | 5.80 | $5.73 | 42400 |
| 2022-03-15 | 5.81 | $5.66 | 33100 |
| 2022-03-14 | 5.83 | $5.81 | 40100 |
| 2022-03-11 | 5.83 | $6.09 | 10200 |
| 2022-03-10 | 5.80 | $6.09 | 36033 |
| 2022-03-09 | 5.77 | $5.94 | 25903 |
| 2022-03-08 | 5.75 | $6.11 | 170741 |
| 2022-03-07 | 5.71 | $6.21 | 41629 |
| 2022-03-04 | 5.66 | $5.91 | 39000 |
| 2022-03-03 | 5.63 | $6.21 | 20100 |
| 2022-03-02 | 5.57 | $6.13 | 183125 |
| 2022-03-01 | 5.52 | $5.59 | 99700 |
| 2022-02-28 | 5.51 | $5.48 | 65300 |
| 2022-02-25 | 5.51 | $5.49 | 30009 |
| 2022-02-24 | 5.51 | $5.30 | 32400 |
| 2022-02-23 | 5.53 | $5.40 | 35737 |
| 2022-02-22 | 5.55 | $5.35 | 51800 |
| 2022-02-18 | 5.57 | $5.63 | 16700 |
| 2022-02-17 | 5.56 | $5.63 | 91829 |
| 2022-02-16 | 5.56 | $5.73 | 103600 |
| 2022-02-15 | 5.54 | $5.60 | 32518 |
| 2022-02-14 | 5.53 | $5.60 | 65136 |
| 2022-02-11 | 5.52 | $5.65 | 47811 |
| 2022-02-10 | 5.51 | $5.70 | 18300 |
| 2022-02-09 | 5.49 | $5.67 | 25600 |
| 2022-02-08 | 5.47 | $5.60 | 53430 |
| 2022-02-07 | 5.46 | $5.74 | 27400 |
| 2022-02-04 | 5.43 | $5.68 | 63901 |
| 2022-02-03 | 5.40 | $5.58 | 17300 |
| 2022-02-02 | 5.38 | $5.49 | 108600 |
| 2022-02-01 | 5.37 | $5.56 | 56329 |
| 2022-01-31 | 5.35 | $5.49 | 92000 |
| 2022-01-28 | 5.34 | $5.52 | 79346 |
| 2022-01-27 | 5.32 | $5.58 | 213800 |
| 2022-01-26 | 5.29 | $5.49 | 70422 |
| 2022-01-25 | 5.27 | $5.52 | 108200 |
| 2022-01-24 | 5.24 | $5.29 | 226549 |
| 2022-01-21 | 5.24 | $5.32 | 285947 |
| 2022-01-20 | 5.23 | $5.30 | 131000 |
| 2022-01-19 | 5.22 | $5.53 | 160500 |
| 2022-01-18 | 5.19 | $5.56 | 287200 |
| 2022-01-14 | 5.15 | $5.56 | 53300 |
| 2022-01-13 | 5.11 | $5.54 | 86100 |
| 2022-01-12 | 5.06 | $5.59 | 71900 |
| 2022-01-11 | 5.01 | $5.46 | 204100 |
| 2022-01-10 | 4.96 | $5.30 | 878200 |
| 2022-01-07 | 4.92 | $5.28 | 34240 |
| 2022-01-06 | 4.89 | $5.22 | 71900 |
| 2022-01-05 | 4.85 | $5.22 | 55600 |
| 2022-01-04 | 4.81 | $5.14 | 110021 |
| 2022-01-03 | 4.78 | $4.90 | 196103 |
| 2021-12-31 | 4.77 | $4.83 | 68409 |
| 2021-12-30 | 4.76 | $4.75 | 74600 |
| 2021-12-29 | 4.76 | $4.76 | 32921 |
| 2021-12-28 | 4.76 | $4.82 | 54134 |
| 2021-12-27 | 4.75 | $4.83 | 194130 |
| 2021-12-23 | 4.75 | $4.80 | 163900 |
| 2021-12-22 | 4.74 | $4.73 | 88643 |
| 2021-12-21 | 4.74 | $4.69 | 142500 |
| 2021-12-20 | 4.75 | $4.61 | 271102 |
| 2021-12-17 | 4.76 | $4.62 | 345100 |
| 2021-12-16 | 4.78 | $4.68 | 157503 |
| 2021-12-15 | 4.79 | $4.62 | 103122 |
| 2021-12-14 | 4.80 | $4.63 | 98227 |
| 2021-12-13 | 4.82 | $4.57 | 109600 |
| 2021-12-10 | 4.85 | $4.74 | 179400 |
| 2021-12-09 | 4.86 | $4.68 | 857204 |
| 2021-12-08 | 4.88 | $4.82 | 130318 |
| 2021-12-07 | 4.88 | $4.85 | 123300 |
| 2021-12-06 | 4.89 | $4.89 | 112410 |
| 2021-12-03 | 4.89 | $4.80 | 216620 |
| 2021-12-02 | 4.90 | $4.74 | 143240 |
| 2021-12-01 | 4.91 | $4.62 | 200900 |
| 2021-11-30 | 4.94 | $4.63 | 225538 |
| 2021-11-29 | 4.98 | $4.70 | 204800 |
| 2021-11-26 | 5.01 | $4.68 | 39900 |
| 2021-11-24 | 5.04 | $4.87 | 65500 |
| 2021-11-23 | 5.06 | $4.93 | 32521 |
| 2021-11-22 | 5.07 | $4.80 | 72600 |
| 2021-11-19 | 5.10 | $4.74 | 52700 |
| 2021-11-18 | 5.14 | $4.88 | 72641 |
| 2021-11-17 | 5.17 | $4.93 | 31449 |
| 2021-11-16 | 5.19 | $5.01 | 44543 |
| 2021-11-15 | 5.21 | $4.97 | 29200 |
| 2021-11-12 | 5.24 | $4.99 | 29948 |
| 2021-11-11 | 5.26 | $5.05 | 19000 |
| 2021-11-10 | 5.28 | $5.07 | 41900 |
| 2021-11-09 | 5.31 | $5.14 | 45605 |
| 2021-11-08 | 5.32 | $5.20 | 21801 |
| 2021-11-05 | 5.34 | $5.20 | 40907 |
| 2021-11-04 | 5.35 | $5.12 | 40200 |
| 2021-11-03 | 5.37 | $5.03 | 109100 |
| 2021-11-02 | 5.41 | $5.13 | 34749 |
| 2021-11-01 | 5.44 | $5.15 | 69200 |
| 2021-10-29 | 5.47 | $5.14 | 16039 |
| 2021-10-28 | 5.51 | $5.30 | 33100 |
| 2021-10-27 | 5.53 | $5.22 | 71500 |
| 2021-10-26 | 5.56 | $5.38 | 13936 |
| 2021-10-25 | 5.58 | $5.44 | 53733 |
| 2021-10-22 | 5.59 | $5.68 | 31544 |
| 2021-10-21 | 5.58 | $5.68 | 64217 |
| 2021-10-20 | 5.57 | $5.80 | 41908 |
| 2021-10-19 | 5.55 | $5.76 | 81300 |
| 2021-10-18 | 5.53 | $5.68 | 225000 |
| 2021-10-15 | 5.51 | $5.72 | 45543 |
| 2021-10-14 | 5.49 | $5.77 | 32500 |
| 2021-10-13 | 5.46 | $5.63 | 29000 |
| 2021-10-12 | 5.44 | $5.71 | 12101 |
| 2021-10-11 | 5.41 | $5.71 | 49938 |
| 2021-10-08 | 5.38 | $5.85 | 55218 |
| 2021-10-07 | 5.33 | $5.57 | 27102 |
| 2021-10-06 | 5.31 | $5.52 | 32300 |
| 2021-10-05 | 5.29 | $5.72 | 70311 |
| 2021-10-04 | 5.24 | $5.80 | 20000 |
| 2021-10-01 | 5.18 | $5.63 | 35700 |
| 2021-09-30 | 5.13 | $5.60 | 49140 |
| 2021-09-29 | 5.09 | $5.48 | 1.1M |
| 2021-09-28 | 5.04 | $5.45 | 12800 |
| 2021-09-27 | 5.00 | $5.36 | 61100 |
| 2021-09-24 | 4.96 | $5.21 | 24906 |
| 2021-09-23 | 4.94 | $5.20 | 74100 |
| 2021-09-22 | 4.91 | $5.10 | 86400 |
| 2021-09-21 | 4.89 | $4.80 | 72700 |
| 2021-09-20 | 4.90 | $4.77 | 121825 |
| 2021-09-17 | 4.91 | $4.86 | 2.8M |
| 2021-09-16 | 4.92 | $4.92 | 1.1M |
| 2021-09-15 | 4.92 | $4.88 | 137946 |
| 2021-09-14 | 4.92 | $4.84 | 78500 |
| 2021-09-13 | 4.93 | $4.85 | 19443 |
| 2021-09-10 | 4.94 | $4.83 | 16600 |
| 2021-09-09 | 4.95 | $4.82 | 49640 |
| 2021-09-08 | 4.96 | $4.89 | 27014 |
| 2021-09-07 | 4.97 | $4.96 | 38900 |
| 2021-09-03 | 4.97 | $5.00 | 34300 |
| 2021-09-02 | 4.97 | $4.96 | 2.3M |
| 2021-09-01 | 4.97 | $4.92 | 1.6M |
| 2021-08-31 | 4.97 | $5.05 | 91032 |
| 2021-08-30 | 4.97 | $5.03 | 27319 |
| 2021-08-27 | 4.96 | $5.02 | 42207 |
| 2021-08-26 | 4.95 | $4.91 | 20712 |
| 2021-08-25 | 4.96 | $4.94 | 46232 |
| 2021-08-24 | 4.96 | $5.00 | 82610 |
| 2021-08-23 | 4.96 | $4.95 | 18405 |
| 2021-08-20 | 4.96 | $4.77 | 28508 |
| 2021-08-19 | 4.98 | $4.83 | 45300 |
| 2021-08-18 | 4.99 | $4.91 | 70940 |
| 2021-08-17 | 5.00 | $5.02 | 1.5M |
| 2021-08-16 | 5.00 | $4.97 | 430116 |
| 2021-08-13 | 5.00 | $5.02 | 150133 |
| 2021-08-12 | 5.00 | $5.05 | 52905 |
| 2021-08-11 | 4.99 | $5.02 | 51700 |
| 2021-08-10 | 4.99 | $4.92 | 200338 |
| 2021-08-09 | 5.00 | $4.89 | 166900 |
| 2021-08-06 | 5.01 | $4.92 | 17115 |
| 2021-08-05 | 5.02 | $4.90 | 18024 |
| 2021-08-04 | 5.03 | $4.86 | 33600 |
| 2021-08-03 | 5.05 | $4.98 | 67400 |
| 2021-08-02 | 5.06 | $4.85 | 35800 |
| 2021-07-30 | 5.08 | $4.83 | 18900 |
| 2021-07-29 | 5.11 | $4.97 | 46700 |
| 2021-07-28 | 5.12 | $4.95 | 51600 |
| 2021-07-27 | 5.14 | $4.94 | 98641 |
| 2021-07-26 | 5.16 | $5.01 | 58500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.20
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.69
Average
7.67
Maximum
12.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.20 | $11.54 | 55678 |
| 2026-07-23 | 11.15 | $11.85 | 56300 |
| 2026-07-22 | 11.06 | $11.51 | 64248 |
| 2026-07-21 | 11.00 | $11.34 | 39643 |
| 2026-07-20 | 10.95 | $11.00 | 99100 |
| 2026-07-17 | 10.93 | $10.88 | 50600 |
| 2026-07-16 | 10.92 | $10.73 | 66700 |
| 2026-07-15 | 10.93 | $11.04 | 47024 |
| 2026-07-14 | 10.90 | $11.10 | 145900 |
| 2026-07-13 | 10.87 | $11.66 | 78400 |
| 2026-07-10 | 10.78 | $11.20 | 74723 |
| 2026-07-09 | 10.74 | $11.13 | 70045 |
| 2026-07-08 | 10.70 | $11.22 | 55100 |
| 2026-07-07 | 10.65 | $10.96 | 128600 |
| 2026-07-06 | 10.63 | $10.74 | 161918 |
| 2026-07-02 | 10.63 | $10.70 | 154700 |
| 2026-07-01 | 10.64 | $10.53 | 113038 |
| 2026-06-30 | 10.66 | $10.61 | 113300 |
| 2026-06-29 | 10.68 | $10.55 | 1.0M |
| 2026-06-26 | 10.71 | $10.41 | 373600 |
| 2026-06-25 | 10.75 | $10.48 | 823800 |
| 2026-06-24 | 10.78 | $10.38 | 718000 |
| 2026-06-23 | 10.83 | $10.61 | 119000 |
| 2026-06-22 | 10.86 | $10.64 | 157400 |
| 2026-06-18 | 10.90 | $10.59 | 218324 |
| 2026-06-17 | 10.94 | $10.53 | 137600 |
| 2026-06-16 | 10.99 | $10.66 | 82000 |
| 2026-06-15 | 11.04 | $10.65 | 743400 |
| 2026-06-12 | 11.09 | $11.00 | 19723 |
| 2026-06-11 | 11.11 | $11.19 | 36100 |
| 2026-06-10 | 11.11 | $11.14 | 94000 |
| 2026-06-09 | 11.11 | $10.94 | 44800 |
| 2026-06-08 | 11.14 | $11.15 | 32204 |
| 2026-06-05 | 11.15 | $10.98 | 23300 |
| 2026-06-04 | 11.17 | $11.12 | 36349 |
| 2026-06-03 | 11.18 | $11.16 | 35500 |
| 2026-06-02 | 11.19 | $11.05 | 60332 |
| 2026-06-01 | 11.21 | $10.99 | 94809 |
| 2026-05-29 | 11.25 | $10.75 | 1.3M |
| 2026-05-28 | 11.30 | $10.72 | 934600 |
| 2026-05-27 | 11.37 | $10.92 | 194200 |
| 2026-05-26 | 11.42 | $11.25 | 99633 |
| 2026-05-22 | 11.44 | $11.23 | 18042 |
| 2026-05-21 | 11.46 | $11.59 | 35477 |
| 2026-05-20 | 11.44 | $11.60 | 51900 |
| 2026-05-19 | 11.42 | $11.78 | 212900 |
| 2026-05-18 | 11.38 | $11.70 | 186019 |
| 2026-05-15 | 11.35 | $11.40 | 26500 |
| 2026-05-14 | 11.34 | $11.27 | 39806 |
| 2026-05-13 | 11.34 | $11.24 | 25831 |
| 2026-05-12 | 11.35 | $11.37 | 61000 |
| 2026-05-11 | 11.35 | $11.29 | 63120 |
| 2026-05-08 | 11.35 | $11.07 | 52546 |
| 2026-05-07 | 11.38 | $11.14 | 56800 |
| 2026-05-06 | 11.40 | $11.21 | 55500 |
| 2026-05-05 | 11.42 | $11.54 | 86731 |
| 2026-05-04 | 11.41 | $11.58 | 37312 |
| 2026-05-01 | 11.40 | $11.59 | 31642 |
| 2026-04-30 | 11.39 | $11.74 | 60000 |
| 2026-04-29 | 11.37 | $11.65 | 27429 |
| 2026-04-28 | 11.36 | $11.47 | 36700 |
| 2026-04-27 | 11.37 | $11.24 | 61100 |
| 2026-04-24 | 11.40 | $11.25 | 43936 |
| 2026-04-23 | 11.43 | $11.32 | 62600 |
| 2026-04-22 | 11.47 | $11.26 | 30000 |
| 2026-04-21 | 11.51 | $11.12 | 104502 |
| 2026-04-20 | 11.57 | $11.05 | 32118 |
| 2026-04-17 | 11.64 | $10.90 | 70500 |
| 2026-04-16 | 11.73 | $11.39 | 32100 |
| 2026-04-15 | 11.78 | $11.29 | 53400 |
| 2026-04-14 | 11.84 | $11.36 | 24800 |
| 2026-04-13 | 11.91 | $11.69 | 34300 |
| 2026-04-10 | 11.93 | $11.30 | 51500 |
| 2026-04-09 | 12.00 | $11.58 | 220900 |
| 2026-04-08 | 12.05 | $11.75 | 52437 |
| 2026-04-07 | 12.07 | $12.15 | 54204 |
| 2026-04-06 | 12.06 | $12.18 | 32000 |
| 2026-04-02 | 12.03 | $12.31 | 35219 |
| 2026-04-01 | 11.99 | $11.77 | 23037 |
| 2026-03-31 | 12.00 | $12.12 | 46700 |
| 2026-03-30 | 11.97 | $12.09 | 73602 |
| 2026-03-27 | 11.93 | $11.80 | 68800 |
| 2026-03-26 | 11.93 | $11.95 | 36000 |
| 2026-03-25 | 11.90 | $12.12 | 60800 |
| 2026-03-24 | 11.84 | $12.02 | 68725 |
| 2026-03-23 | 11.80 | $11.76 | 72644 |
| 2026-03-20 | 11.77 | $12.30 | 74900 |
| 2026-03-19 | 11.68 | $12.68 | 49800 |
| 2026-03-18 | 11.55 | $12.28 | 83900 |
| 2026-03-17 | 11.46 | $12.23 | 52931 |
| 2026-03-16 | 11.35 | $11.80 | 38822 |
| 2026-03-13 | 11.29 | $11.84 | 108200 |
| 2026-03-12 | 11.21 | $11.86 | 64302 |
| 2026-03-11 | 11.12 | $11.66 | 109800 |
| 2026-03-10 | 11.05 | $11.51 | 109217 |
| 2026-03-09 | 10.99 | $11.19 | 84400 |
| 2026-03-06 | 10.95 | $11.46 | 44800 |
| 2026-03-05 | 10.88 | $11.06 | 41900 |
| 2026-03-04 | 10.85 | $10.91 | 52400 |
| 2026-03-03 | 10.82 | $11.19 | 40315 |
| 2026-03-02 | 10.76 | $11.53 | 28309 |
| 2026-02-27 | 10.66 | $10.74 | 43400 |
| 2026-02-26 | 10.63 | $10.71 | 58901 |
| 2026-02-25 | 10.60 | $10.78 | 53709 |
| 2026-02-24 | 10.56 | $10.81 | 53300 |
| 2026-02-23 | 10.51 | $11.07 | 89700 |
| 2026-02-20 | 10.42 | $10.76 | 47700 |
| 2026-02-19 | 10.36 | $10.94 | 50237 |
| 2026-02-18 | 10.27 | $10.79 | 29000 |
| 2026-02-17 | 10.19 | $10.62 | 24700 |
| 2026-02-13 | 10.12 | $10.47 | 36911 |
| 2026-02-12 | 10.06 | $10.48 | 31200 |
| 2026-02-11 | 9.99 | $10.65 | 45249 |
| 2026-02-10 | 9.90 | $10.41 | 20200 |
| 2026-02-09 | 9.83 | $10.40 | 54900 |
| 2026-02-06 | 9.75 | $10.31 | 51742 |
| 2026-02-05 | 9.67 | $9.98 | 42100 |
| 2026-02-04 | 9.61 | $10.04 | 119711 |
| 2026-02-03 | 9.54 | $10.07 | 54808 |
| 2026-02-02 | 9.47 | $9.67 | 45500 |
| 2026-01-30 | 9.42 | $9.97 | 59700 |
| 2026-01-29 | 9.34 | $10.04 | 329312 |
| 2026-01-28 | 9.24 | $9.76 | 43111 |
| 2026-01-27 | 9.17 | $9.54 | 26500 |
| 2026-01-26 | 9.11 | $9.29 | 38848 |
| 2026-01-23 | 9.07 | $9.37 | 38630 |
| 2026-01-22 | 9.02 | $9.18 | 68602 |
| 2026-01-21 | 8.98 | $9.36 | 102416 |
| 2026-01-20 | 8.92 | $9.28 | 52909 |
| 2026-01-16 | 8.86 | $9.30 | 50900 |
| 2026-01-15 | 8.79 | $9.26 | 24701 |
| 2026-01-14 | 8.73 | $9.31 | 76141 |
| 2026-01-13 | 8.65 | $9.30 | 37400 |
| 2026-01-12 | 8.57 | $9.12 | 159508 |
| 2026-01-09 | 8.50 | $8.91 | 101619 |
| 2026-01-08 | 8.46 | $8.74 | 133500 |
| 2026-01-07 | 8.42 | $8.46 | 64920 |
| 2026-01-06 | 8.42 | $8.60 | 132700 |
| 2026-01-05 | 8.42 | $8.59 | 112600 |
| 2026-01-02 | 8.42 | $8.56 | 63943 |
| 2025-12-31 | 8.44 | $8.41 | 32216 |
| 2025-12-30 | 8.47 | $8.47 | 55924 |
| 2025-12-29 | 8.51 | $8.39 | 434110 |
| 2025-12-26 | 8.56 | $8.30 | 79132 |
| 2025-12-24 | 8.63 | $8.37 | 30400 |
| 2025-12-23 | 8.70 | $8.44 | 104600 |
| 2025-12-22 | 8.77 | $8.41 | 92200 |
| 2025-12-19 | 8.86 | $8.24 | 80512 |
| 2025-12-18 | 8.96 | $8.15 | 74407 |
| 2025-12-17 | 9.09 | $8.19 | 92300 |
| 2025-12-16 | 9.22 | $8.26 | 77700 |
| 2025-12-15 | 9.36 | $8.38 | 121000 |
| 2025-12-12 | 9.49 | $8.16 | 146400 |
| 2025-12-11 | 9.66 | $8.44 | 115800 |
| 2025-12-10 | 9.81 | $8.46 | 149415 |
| 2025-12-09 | 9.97 | $8.52 | 114543 |
| 2025-12-08 | 10.13 | $10.02 | 15933 |
| 2025-12-05 | 10.15 | $10.10 | 23122 |
| 2025-12-04 | 10.16 | $10.24 | 16227 |
| 2025-12-03 | 10.15 | $10.26 | 24300 |
| 2025-12-02 | 10.15 | $10.11 | 40029 |
| 2025-12-01 | 10.16 | $10.03 | 25900 |
| 2025-11-28 | 10.17 | $10.00 | 23600 |
| 2025-11-26 | 10.19 | $9.92 | 15726 |
| 2025-11-25 | 10.22 | $9.80 | 29440 |
| 2025-11-24 | 10.26 | $9.86 | 40600 |
| 2025-11-21 | 10.29 | $10.05 | 28000 |
| 2025-11-20 | 10.30 | $10.27 | 33200 |
| 2025-11-19 | 10.30 | $10.23 | 15725 |
| 2025-11-18 | 10.29 | $10.48 | 44500 |
| 2025-11-17 | 10.25 | $10.61 | 37336 |
| 2025-11-14 | 10.20 | $10.59 | 16600 |
| 2025-11-13 | 10.13 | $10.43 | 18500 |
| 2025-11-12 | 10.08 | $10.50 | 16820 |
| 2025-11-11 | 10.02 | $10.39 | 29700 |
| 2025-11-10 | 9.96 | $10.19 | 36100 |
| 2025-11-07 | 9.92 | $10.15 | 37900 |
| 2025-11-06 | 9.88 | $10.09 | 50600 |
| 2025-11-05 | 9.83 | $10.11 | 16606 |
| 2025-11-04 | 9.79 | $10.02 | 21039 |
| 2025-11-03 | 9.75 | $10.19 | 29300 |
| 2025-10-31 | 9.70 | $10.05 | 27300 |
| 2025-10-30 | 9.66 | $9.92 | 17702 |
| 2025-10-29 | 9.63 | $9.97 | 23000 |
| 2025-10-28 | 9.59 | $9.99 | 34744 |
| 2025-10-27 | 9.55 | $10.13 | 58131 |
| 2025-10-24 | 9.49 | $9.84 | 19542 |
| 2025-10-23 | 9.46 | $9.79 | 23400 |
| 2025-10-22 | 9.44 | $9.55 | 12500 |
| 2025-10-21 | 9.43 | $9.25 | 45700 |
| 2025-10-20 | 9.46 | $9.27 | 37500 |
| 2025-10-17 | 9.48 | $9.32 | 19700 |
| 2025-10-16 | 9.50 | $9.28 | 79700 |
| 2025-10-15 | 9.52 | $9.24 | 42034 |
| 2025-10-14 | 9.55 | $9.23 | 45913 |
| 2025-10-13 | 9.58 | $9.27 | 38820 |
| 2025-10-10 | 9.61 | $9.29 | 24600 |
| 2025-10-09 | 9.63 | $9.55 | 39000 |
| 2025-10-08 | 9.63 | $9.58 | 49332 |
| 2025-10-07 | 9.62 | $9.90 | 68120 |
| 2025-10-06 | 9.59 | $10.03 | 41731 |
| 2025-10-03 | 9.53 | $9.87 | 24800 |
| 2025-10-02 | 9.49 | $9.64 | 36707 |
| 2025-10-01 | 9.46 | $9.70 | 57232 |
| 2025-09-30 | 9.43 | $9.42 | 21500 |
| 2025-09-29 | 9.43 | $9.64 | 33400 |
| 2025-09-26 | 9.41 | $9.73 | 18631 |
| 2025-09-25 | 9.38 | $9.65 | 37205 |
| 2025-09-24 | 9.35 | $9.53 | 21402 |
| 2025-09-23 | 9.34 | $9.34 | 42818 |
| 2025-09-22 | 9.34 | $9.21 | 51900 |
| 2025-09-19 | 9.36 | $9.20 | 36610 |
| 2025-09-18 | 9.38 | $9.32 | 23437 |
| 2025-09-17 | 9.39 | $9.33 | 40537 |
| 2025-09-16 | 9.40 | $9.57 | 17335 |
| 2025-09-15 | 9.39 | $9.39 | 19228 |
| 2025-09-12 | 9.39 | $9.39 | 15927 |
| 2025-09-11 | 9.40 | $9.27 | 22900 |
| 2025-09-10 | 9.41 | $9.29 | 30000 |
| 2025-09-09 | 9.43 | $9.28 | 140700 |
| 2025-09-08 | 9.45 | $9.22 | 36035 |
| 2025-09-05 | 9.48 | $9.21 | 29605 |
| 2025-09-04 | 9.50 | $9.34 | 29605 |
| 2025-09-03 | 9.52 | $9.33 | 30400 |
| 2025-09-02 | 9.54 | $9.55 | 42047 |
| 2025-08-29 | 9.54 | $9.65 | 62200 |
| 2025-08-28 | 9.52 | $9.67 | 31300 |
| 2025-08-27 | 9.51 | $9.51 | 52742 |
| 2025-08-26 | 9.51 | $9.53 | 38100 |
| 2025-08-25 | 9.51 | $9.51 | 25200 |
| 2025-08-22 | 9.51 | $9.62 | 6232 |
| 2025-08-21 | 9.50 | $9.51 | 30000 |
| 2025-08-20 | 9.50 | $9.46 | 18735 |
| 2025-08-19 | 9.51 | $9.40 | 28600 |
| 2025-08-18 | 9.53 | $9.44 | 18013 |
| 2025-08-15 | 9.54 | $9.42 | 16439 |
| 2025-08-14 | 9.56 | $9.52 | 23028 |
| 2025-08-13 | 9.56 | $9.64 | 15938 |
| 2025-08-12 | 9.55 | $9.67 | 26713 |
| 2025-08-11 | 9.54 | $9.39 | 25900 |
| 2025-08-08 | 9.55 | $9.58 | 21405 |
| 2025-08-07 | 9.54 | $9.50 | 53300 |
| 2025-08-06 | 9.55 | $9.53 | 28817 |
| 2025-08-05 | 9.54 | $9.45 | 28639 |
| 2025-08-04 | 9.55 | $9.36 | 63044 |
| 2025-08-01 | 9.57 | $9.40 | 43720 |
| 2025-07-31 | 9.58 | $9.51 | 30331 |
| 2025-07-30 | 9.58 | $9.58 | 14340 |
| 2025-07-29 | 9.57 | $9.82 | 34047 |
| 2025-07-28 | 9.54 | $9.75 | 14700 |
| 2025-07-25 | 9.51 | $9.77 | 22025 |
| 2025-07-24 | 9.48 | $9.81 | 18300 |
| 2025-07-23 | 9.43 | $9.90 | 42229 |
| 2025-07-22 | 9.37 | $9.60 | 32500 |
| 2025-07-21 | 9.34 | $9.40 | 18638 |
| 2025-07-18 | 9.32 | $9.15 | 15100 |
| 2025-07-17 | 9.33 | $9.19 | 21200 |
| 2025-07-16 | 9.34 | $9.34 | 20732 |
| 2025-07-15 | 9.33 | $9.31 | 11500 |
| 2025-07-14 | 9.32 | $9.46 | 38600 |
| 2025-07-11 | 9.30 | $9.57 | 15419 |
| 2025-07-10 | 9.26 | $9.55 | 54500 |
| 2025-07-09 | 9.22 | $9.61 | 23800 |
| 2025-07-08 | 9.17 | $9.60 | 33300 |
| 2025-07-07 | 9.12 | $9.21 | 24322 |
| 2025-07-03 | 9.10 | $9.45 | 28222 |
| 2025-07-02 | 9.06 | $9.40 | 29138 |
| 2025-07-01 | 9.01 | $9.18 | 31043 |
| 2025-06-30 | 8.98 | $9.12 | 32607 |
| 2025-06-27 | 8.95 | $9.08 | 42011 |
| 2025-06-26 | 8.92 | $8.94 | 26400 |
| 2025-06-25 | 8.90 | $8.91 | 18800 |
| 2025-06-24 | 8.87 | $8.78 | 23037 |
| 2025-06-23 | 8.86 | $8.79 | 53716 |
| 2025-06-20 | 8.84 | $9.06 | 26500 |
| 2025-06-18 | 8.78 | $9.05 | 159639 |
| 2025-06-17 | 8.73 | $9.36 | 2.2M |
| 2025-06-16 | 8.63 | $9.39 | 526600 |
| 2025-06-13 | 8.53 | $9.17 | 523518 |
| 2025-06-12 | 8.44 | $9.08 | 325521 |
| 2025-06-11 | 8.35 | $8.90 | 51047 |
| 2025-06-10 | 8.28 | $8.86 | 29800 |
| 2025-06-09 | 8.20 | $8.69 | 32600 |
| 2025-06-06 | 8.14 | $8.72 | 96124 |
| 2025-06-05 | 8.07 | $8.35 | 45400 |
| 2025-06-04 | 8.03 | $8.23 | 36600 |
| 2025-06-03 | 8.00 | $8.41 | 97942 |
| 2025-06-02 | 7.95 | $8.35 | 65632 |
| 2025-05-30 | 7.91 | $8.13 | 29100 |
| 2025-05-29 | 7.88 | $8.04 | 26100 |
| 2025-05-28 | 7.86 | $8.10 | 39329 |
| 2025-05-27 | 7.83 | $7.94 | 80000 |
| 2025-05-23 | 7.82 | $7.76 | 32900 |
| 2025-05-22 | 7.83 | $7.77 | 32700 |
| 2025-05-21 | 7.83 | $7.77 | 55700 |
| 2025-05-20 | 7.83 | $7.86 | 71700 |
| 2025-05-19 | 7.83 | $7.85 | 57300 |
| 2025-05-16 | 7.82 | $7.81 | 47707 |
| 2025-05-15 | 7.82 | $7.86 | 53200 |
| 2025-05-14 | 7.81 | $7.91 | 20449 |
| 2025-05-13 | 7.80 | $7.98 | 491100 |
| 2025-05-12 | 7.77 | $7.91 | 89700 |
| 2025-05-09 | 7.75 | $7.81 | 46600 |
| 2025-05-08 | 7.73 | $7.72 | 86100 |
| 2025-05-07 | 7.72 | $7.75 | 176000 |
| 2025-05-06 | 7.70 | $7.90 | 257200 |
| 2025-05-05 | 7.67 | $7.77 | 66346 |
| 2025-05-02 | 7.64 | $7.74 | 77200 |
| 2025-05-01 | 7.63 | $7.70 | 62700 |
| 2025-04-30 | 7.62 | $7.61 | 75320 |
| 2025-04-29 | 7.62 | $8.05 | 49000 |
| 2025-04-28 | 7.59 | $7.66 | 87424 |
| 2025-04-25 | 7.60 | $7.91 | 33622 |
| 2025-04-24 | 7.59 | $7.78 | 57834 |
| 2025-04-23 | 7.59 | $7.67 | 40200 |
| 2025-04-22 | 7.61 | $7.73 | 145602 |
| 2025-04-21 | 7.62 | $7.65 | 94333 |
| 2025-04-17 | 7.65 | $7.62 | 50504 |
| 2025-04-16 | 7.68 | $7.63 | 65537 |
| 2025-04-15 | 7.71 | $7.44 | 108700 |
| 2025-04-14 | 7.77 | $7.00 | 110536 |
| 2025-04-11 | 7.87 | $7.23 | 145322 |
| 2025-04-10 | 7.96 | $7.04 | 156700 |
| 2025-04-09 | 8.07 | $7.11 | 238800 |
| 2025-04-08 | 8.17 | $7.04 | 262000 |
| 2025-04-07 | 8.29 | $7.18 | 153215 |
| 2025-04-04 | 8.40 | $7.83 | 54100 |
| 2025-04-03 | 8.44 | $8.29 | 16700 |
| 2025-04-02 | 8.44 | $8.66 | 15412 |
| 2025-04-01 | 8.40 | $8.74 | 25400 |
| 2025-03-31 | 8.35 | $8.73 | 59700 |
| 2025-03-28 | 8.30 | $8.67 | 14231 |
| 2025-03-27 | 8.26 | $8.64 | 33600 |
| 2025-03-26 | 8.21 | $8.37 | 30000 |
| 2025-03-25 | 8.19 | $8.37 | 27149 |
| 2025-03-24 | 8.16 | $8.28 | 40448 |
| 2025-03-21 | 8.15 | $8.31 | 37200 |
| 2025-03-20 | 8.13 | $8.49 | 106100 |
| 2025-03-19 | 8.09 | $8.33 | 44500 |
| 2025-03-18 | 8.06 | $8.36 | 43900 |
| 2025-03-17 | 8.03 | $8.21 | 50800 |
| 2025-03-14 | 8.01 | $8.12 | 43700 |
| 2025-03-13 | 8.00 | $7.92 | 100800 |
| 2025-03-12 | 8.02 | $7.97 | 78040 |
| 2025-03-11 | 8.03 | $7.90 | 81737 |
| 2025-03-10 | 8.05 | $7.77 | 74519 |
| 2025-03-07 | 8.08 | $8.06 | 31748 |
| 2025-03-06 | 8.09 | $7.92 | 76100 |
| 2025-03-05 | 8.11 | $8.05 | 104634 |
| 2025-03-04 | 8.12 | $7.90 | 64300 |
| 2025-03-03 | 8.14 | $8.20 | 104500 |
| 2025-02-28 | 8.14 | $8.21 | 72200 |
| 2025-02-27 | 8.13 | $8.13 | 41200 |
| 2025-02-26 | 8.14 | $8.30 | 44600 |
| 2025-02-25 | 8.13 | $8.35 | 131641 |
| 2025-02-24 | 8.11 | $7.72 | 94500 |
| 2025-02-21 | 8.17 | $7.77 | 50018 |
| 2025-02-20 | 8.22 | $7.93 | 67400 |
| 2025-02-19 | 8.25 | $7.95 | 39810 |
| 2025-02-18 | 8.30 | $8.22 | 54200 |
| 2025-02-14 | 8.31 | $8.38 | 26800 |
| 2025-02-13 | 8.32 | $8.39 | 51212 |
| 2025-02-12 | 8.33 | $8.31 | 63400 |
| 2025-02-11 | 8.34 | $8.31 | 36222 |
| 2025-02-10 | 8.35 | $8.14 | 50748 |
| 2025-02-07 | 8.39 | $8.11 | 31619 |
| 2025-02-06 | 8.42 | $8.12 | 58347 |
| 2025-02-05 | 8.46 | $8.19 | 92700 |
| 2025-02-04 | 8.48 | $8.23 | 66623 |
| 2025-02-03 | 8.51 | $8.13 | 75030 |
| 2025-01-31 | 8.54 | $8.31 | 36548 |
| 2025-01-30 | 8.56 | $8.46 | 45400 |
| 2025-01-29 | 8.56 | $8.42 | 82700 |
| 2025-01-28 | 8.56 | $8.43 | 73500 |
| 2025-01-27 | 8.57 | $8.54 | 39626 |
| 2025-01-24 | 8.57 | $8.74 | 27008 |
| 2025-01-23 | 8.55 | $8.71 | 291123 |
| 2025-01-22 | 8.53 | $8.71 | 37900 |
| 2025-01-21 | 8.51 | $8.83 | 33100 |
| 2025-01-17 | 8.47 | $8.82 | 24800 |
| 2025-01-16 | 8.44 | $8.78 | 49200 |
| 2025-01-15 | 8.41 | $8.75 | 54338 |
| 2025-01-14 | 8.39 | $8.50 | 66621 |
| 2025-01-13 | 8.39 | $8.30 | 67130 |
| 2025-01-10 | 8.41 | $8.39 | 57900 |
| 2025-01-08 | 8.43 | $8.22 | 51339 |
| 2025-01-07 | 8.46 | $8.25 | 85604 |
| 2025-01-06 | 8.49 | $8.08 | 71305 |
| 2025-01-03 | 8.55 | $8.11 | 90400 |
| 2025-01-02 | 8.60 | $8.09 | 192300 |
| 2024-12-31 | 8.66 | $8.28 | 39231 |
| 2024-12-30 | 8.70 | $8.65 | 95900 |
| 2024-12-27 | 8.70 | $8.71 | 119432 |
| 2024-12-26 | 8.69 | $8.74 | 133113 |
| 2024-12-24 | 8.68 | $8.67 | 34200 |
| 2024-12-23 | 8.68 | $8.59 | 180800 |
| 2024-12-20 | 8.68 | $8.55 | 119442 |
| 2024-12-19 | 8.68 | $8.62 | 125630 |
| 2024-12-18 | 8.67 | $8.59 | 78219 |
| 2024-12-17 | 8.67 | $8.74 | 84420 |
| 2024-12-16 | 8.65 | $8.78 | 52500 |
| 2024-12-13 | 8.62 | $8.90 | 74100 |
| 2024-12-12 | 8.58 | $8.83 | 53900 |
| 2024-12-11 | 8.54 | $8.82 | 48020 |
| 2024-12-10 | 8.49 | $8.81 | 71533 |
| 2024-12-09 | 8.45 | $8.75 | 60500 |
| 2024-12-06 | 8.41 | $8.61 | 38800 |
| 2024-12-05 | 8.38 | $8.82 | 44730 |
| 2024-12-04 | 8.34 | $8.68 | 36639 |
| 2024-12-03 | 8.30 | $8.61 | 80800 |
| 2024-12-02 | 8.28 | $8.52 | 82300 |
| 2024-11-29 | 8.26 | $8.17 | 22400 |
| 2024-11-27 | 8.28 | $8.23 | 52530 |
| 2024-11-26 | 8.29 | $8.39 | 70611 |
| 2024-11-25 | 8.29 | $8.25 | 70000 |
| 2024-11-22 | 8.30 | $8.26 | 53933 |
| 2024-11-21 | 8.32 | $8.15 | 81300 |
| 2024-11-20 | 8.35 | $8.18 | 43100 |
| 2024-11-19 | 8.38 | $8.24 | 79604 |
| 2024-11-18 | 8.41 | $8.31 | 93833 |
| 2024-11-15 | 8.43 | $8.21 | 78400 |
| 2024-11-14 | 8.47 | $8.06 | 575947 |
| 2024-11-13 | 8.52 | $8.09 | 179000 |
| 2024-11-12 | 8.58 | $8.19 | 60803 |
| 2024-11-11 | 8.63 | $8.36 | 80600 |
| 2024-11-08 | 8.68 | $8.43 | 47700 |
| 2024-11-07 | 8.71 | $8.61 | 125300 |
| 2024-11-06 | 8.74 | $8.53 | 92000 |
| 2024-11-05 | 8.77 | $8.77 | 37000 |
| 2024-11-04 | 8.79 | $8.74 | 61415 |
| 2024-11-01 | 8.81 | $8.58 | 30124 |
| 2024-10-31 | 8.85 | $8.45 | 57043 |
| 2024-10-30 | 8.90 | $8.62 | 24000 |
| 2024-10-29 | 8.94 | $8.53 | 100400 |
| 2024-10-28 | 9.00 | $8.48 | 98600 |
| 2024-10-25 | 9.06 | $8.91 | 46500 |
| 2024-10-24 | 9.09 | $8.85 | 52400 |
| 2024-10-23 | 9.12 | $8.88 | 34210 |
| 2024-10-22 | 9.15 | $8.95 | 53700 |
| 2024-10-21 | 9.17 | $9.02 | 63527 |
| 2024-10-18 | 9.19 | $8.95 | 50300 |
| 2024-10-17 | 9.22 | $9.06 | 65400 |
| 2024-10-16 | 9.24 | $9.13 | 23942 |
| 2024-10-15 | 9.26 | $9.07 | 32629 |
| 2024-10-14 | 9.28 | $9.32 | 213300 |
| 2024-10-11 | 9.28 | $9.28 | 129940 |
| 2024-10-10 | 9.29 | $9.23 | 188800 |
| 2024-10-09 | 9.30 | $9.11 | 28029 |
| 2024-10-08 | 9.32 | $9.14 | 38000 |
| 2024-10-07 | 9.34 | $9.39 | 61100 |
| 2024-10-04 | 9.34 | $9.37 | 339745 |
| 2024-10-03 | 9.34 | $9.38 | 2.0M |
| 2024-10-02 | 9.34 | $9.32 | 265600 |
| 2024-10-01 | 9.35 | $9.31 | 76300 |
| 2024-09-30 | 9.36 | $9.29 | 52300 |
| 2024-09-27 | 9.38 | $9.20 | 32100 |
| 2024-09-26 | 9.42 | $8.95 | 64209 |
| 2024-09-25 | 9.48 | $9.39 | 49039 |
| 2024-09-24 | 9.51 | $9.49 | 56047 |
| 2024-09-23 | 9.54 | $9.43 | 38939 |
| 2024-09-20 | 9.58 | $9.47 | 12800 |
| 2024-09-19 | 9.62 | $9.42 | 66200 |
| 2024-09-18 | 9.67 | $9.34 | 18900 |
| 2024-09-17 | 9.73 | $9.37 | 55230 |
| 2024-09-16 | 9.80 | $9.46 | 30200 |
| 2024-09-13 | 9.86 | $9.40 | 41300 |
| 2024-09-12 | 9.94 | $9.47 | 25600 |
| 2024-09-11 | 10.01 | $9.37 | 41701 |
| 2024-09-10 | 10.10 | $9.29 | 131743 |
| 2024-09-09 | 10.20 | $9.51 | 57810 |
| 2024-09-06 | 10.29 | $9.60 | 51207 |
| 2024-09-05 | 10.37 | $9.72 | 47825 |
| 2024-09-04 | 10.44 | $9.90 | 31240 |
| 2024-09-03 | 10.50 | $9.89 | 47800 |
| 2024-08-30 | 10.56 | $10.32 | 26700 |
| 2024-08-29 | 10.57 | $10.47 | 19600 |
| 2024-08-28 | 10.58 | $10.59 | 41300 |
| 2024-08-27 | 10.57 | $10.71 | 20100 |
| 2024-08-26 | 10.54 | $10.68 | 18300 |
| 2024-08-23 | 10.52 | $10.62 | 11800 |
| 2024-08-22 | 10.50 | $10.55 | 15800 |
| 2024-08-21 | 10.49 | $10.62 | 17100 |
| 2024-08-20 | 10.47 | $10.65 | 22021 |
| 2024-08-19 | 10.45 | $10.68 | 9640 |
| 2024-08-16 | 10.42 | $10.69 | 14705 |
| 2024-08-15 | 10.38 | $10.63 | 14619 |
| 2024-08-14 | 10.36 | $10.57 | 16822 |
| 2024-08-13 | 10.33 | $10.46 | 57900 |
| 2024-08-12 | 10.32 | $10.40 | 25743 |
| 2024-08-09 | 10.31 | $10.38 | 25200 |
| 2024-08-08 | 10.30 | $10.38 | 50914 |
| 2024-08-07 | 10.29 | $10.31 | 41218 |
| 2024-08-06 | 10.29 | $10.22 | 48200 |
| 2024-08-05 | 10.30 | $10.22 | 55546 |
| 2024-08-02 | 10.32 | $10.18 | 53100 |
| 2024-08-01 | 10.34 | $10.32 | 34908 |
| 2024-07-31 | 10.35 | $10.49 | 38629 |
| 2024-07-30 | 10.35 | $10.28 | 41713 |
| 2024-07-29 | 10.37 | $10.34 | 42217 |
| 2024-07-26 | 10.38 | $10.22 | 29600 |
| 2024-07-25 | 10.41 | $10.34 | 18223 |
| 2024-07-24 | 10.42 | $10.32 | 30908 |
| 2024-07-23 | 10.44 | $10.31 | 24100 |
| 2024-07-22 | 10.46 | $10.42 | 27724 |
| 2024-07-19 | 10.46 | $10.19 | 19811 |
| 2024-07-18 | 10.49 | $10.21 | 29400 |
| 2024-07-17 | 10.51 | $10.33 | 33400 |
| 2024-07-16 | 10.53 | $10.27 | 14126 |
| 2024-07-15 | 10.54 | $10.32 | 27700 |
| 2024-07-12 | 10.55 | $10.46 | 30200 |
| 2024-07-11 | 10.55 | $10.38 | 46200 |
| 2024-07-10 | 10.55 | $10.49 | 158000 |
| 2024-07-09 | 10.54 | $10.66 | 70200 |
| 2024-07-08 | 10.51 | $10.80 | 16707 |
| 2024-07-05 | 10.47 | $11.05 | 21505 |
| 2024-07-03 | 10.39 | $11.01 | 34900 |
| 2024-07-02 | 10.32 | $10.85 | 84600 |
| 2024-07-01 | 10.26 | $10.61 | 120200 |
| 2024-06-28 | 10.23 | $10.51 | 27600 |
| 2024-06-27 | 10.20 | $10.45 | 25900 |
| 2024-06-26 | 10.19 | $10.33 | 20804 |
| 2024-06-25 | 10.18 | $10.26 | 22016 |
| 2024-06-24 | 10.19 | $10.20 | 45100 |
| 2024-06-21 | 10.20 | $10.01 | 59100 |
| 2024-06-20 | 10.23 | $10.19 | 1.3M |
| 2024-06-18 | 10.25 | $10.12 | 321700 |
| 2024-06-17 | 10.28 | $10.13 | 45900 |
| 2024-06-14 | 10.30 | $9.97 | 54000 |
| 2024-06-13 | 10.35 | $10.03 | 44700 |
| 2024-06-12 | 10.39 | $10.14 | 51217 |
| 2024-06-11 | 10.42 | $10.02 | 71522 |
| 2024-06-10 | 10.47 | $10.22 | 55521 |
| 2024-06-07 | 10.50 | $10.25 | 31000 |
| 2024-06-06 | 10.53 | $10.43 | 133900 |
| 2024-06-05 | 10.54 | $10.32 | 34446 |
| 2024-06-04 | 10.57 | $10.21 | 74739 |
| 2024-06-03 | 10.60 | $10.42 | 51446 |
| 2024-05-31 | 10.62 | $10.68 | 55600 |
| 2024-05-30 | 10.62 | $10.50 | 33316 |
| 2024-05-29 | 10.63 | $10.68 | 49000 |
| 2024-05-28 | 10.62 | $10.89 | 44300 |
| 2024-05-24 | 10.59 | $10.70 | 28012 |
| 2024-05-23 | 10.59 | $10.60 | 62034 |
| 2024-05-22 | 10.59 | $10.64 | 72534 |
| 2024-05-21 | 10.59 | $10.75 | 69433 |
| 2024-05-20 | 10.58 | $10.33 | 15539 |
| 2024-05-17 | 10.61 | $10.41 | 19800 |
| 2024-05-16 | 10.62 | $10.31 | 24736 |
| 2024-05-15 | 10.64 | $10.48 | 53944 |
| 2024-05-14 | 10.62 | $10.79 | 100625 |
| 2024-05-13 | 10.57 | $10.81 | 53000 |
| 2024-05-10 | 10.51 | $10.72 | 59500 |
| 2024-05-09 | 10.44 | $10.67 | 636721 |
| 2024-05-08 | 10.37 | $10.56 | 36521 |
| 2024-05-07 | 10.30 | $10.59 | 108345 |
| 2024-05-06 | 10.22 | $10.66 | 40600 |
| 2024-05-03 | 10.12 | $10.46 | 38400 |
| 2024-05-02 | 10.03 | $10.51 | 73548 |
| 2024-05-01 | 9.93 | $10.64 | 32500 |
| 2024-04-30 | 9.80 | $10.70 | 87800 |
| 2024-04-29 | 9.66 | $10.95 | 116400 |
| 2024-04-26 | 9.48 | $11.00 | 55000 |
| 2024-04-25 | 9.29 | $10.88 | 56200 |
| 2024-04-24 | 9.09 | $10.64 | 83400 |
| 2024-04-23 | 8.90 | $10.74 | 98200 |
| 2024-04-22 | 8.70 | $10.29 | 92700 |
| 2024-04-19 | 8.52 | $8.46 | 38800 |
| 2024-04-18 | 8.52 | $8.47 | 33700 |
| 2024-04-17 | 8.51 | $8.53 | 61300 |
| 2024-04-16 | 8.50 | $8.45 | 57434 |
| 2024-04-15 | 8.50 | $8.57 | 39900 |
| 2024-04-12 | 8.48 | $8.67 | 19000 |
| 2024-04-11 | 8.45 | $8.67 | 45148 |
| 2024-04-10 | 8.42 | $8.74 | 19400 |
| 2024-04-09 | 8.38 | $8.56 | 16906 |
| 2024-04-08 | 8.35 | $8.67 | 46300 |
| 2024-04-05 | 8.30 | $8.50 | 31047 |
| 2024-04-04 | 8.27 | $8.54 | 29246 |
| 2024-04-03 | 8.23 | $8.53 | 58400 |
| 2024-04-02 | 8.20 | $8.45 | 27723 |
| 2024-04-01 | 8.16 | $8.27 | 41212 |
| 2024-03-28 | 8.14 | $8.24 | 18700 |
| 2024-03-27 | 8.13 | $8.14 | 48614 |
| 2024-03-26 | 8.12 | $8.14 | 14438 |
| 2024-03-25 | 8.11 | $8.18 | 61840 |
| 2024-03-22 | 8.09 | $8.11 | 41034 |
| 2024-03-21 | 8.08 | $8.29 | 21242 |
| 2024-03-20 | 8.05 | $8.38 | 16841 |
| 2024-03-19 | 8.01 | $8.30 | 36541 |
| 2024-03-18 | 7.98 | $8.32 | 19700 |
| 2024-03-15 | 7.94 | $8.21 | 26427 |
| 2024-03-14 | 7.90 | $7.92 | 29500 |
| 2024-03-13 | 7.89 | $8.00 | 54015 |
| 2024-03-12 | 7.88 | $7.83 | 36819 |
| 2024-03-11 | 7.88 | $7.90 | 19100 |
| 2024-03-08 | 7.87 | $7.88 | 27026 |
| 2024-03-07 | 7.86 | $7.94 | 42900 |
| 2024-03-06 | 7.84 | $7.92 | 36800 |
| 2024-03-05 | 7.83 | $7.98 | 23500 |
| 2024-03-04 | 7.81 | $8.04 | 15000 |
| 2024-03-01 | 7.78 | $7.99 | 23600 |
| 2024-02-29 | 7.75 | $7.85 | 101600 |
| 2024-02-28 | 7.74 | $7.83 | 23703 |
| 2024-02-27 | 7.73 | $7.86 | 54700 |
| 2024-02-26 | 7.72 | $7.84 | 40900 |
| 2024-02-23 | 7.71 | $7.82 | 645600 |
| 2024-02-22 | 7.70 | $7.77 | 36032 |
| 2024-02-21 | 7.70 | $7.87 | 22635 |
| 2024-02-20 | 7.68 | $7.66 | 34000 |
| 2024-02-16 | 7.69 | $7.69 | 13924 |
| 2024-02-15 | 7.69 | $7.50 | 36000 |
| 2024-02-14 | 7.71 | $7.51 | 30640 |
| 2024-02-13 | 7.73 | $7.63 | 34226 |
| 2024-02-12 | 7.74 | $7.80 | 33031 |
| 2024-02-09 | 7.74 | $7.84 | 24700 |
| 2024-02-08 | 7.73 | $7.63 | 20300 |
| 2024-02-07 | 7.74 | $7.59 | 11000 |
| 2024-02-06 | 7.76 | $7.74 | 83000 |
| 2024-02-05 | 7.77 | $7.56 | 37600 |
| 2024-02-02 | 7.79 | $7.66 | 14428 |
| 2024-02-01 | 7.80 | $7.88 | 24540 |
| 2024-01-31 | 7.79 | $7.90 | 59300 |
| 2024-01-30 | 7.78 | $7.95 | 24702 |
| 2024-01-29 | 7.76 | $7.86 | 19700 |
| 2024-01-26 | 7.74 | $7.92 | 12611 |
| 2024-01-25 | 7.72 | $7.66 | 31000 |
| 2024-01-24 | 7.72 | $7.64 | 39539 |
| 2024-01-23 | 7.72 | $7.56 | 28910 |
| 2024-01-22 | 7.73 | $7.58 | 36000 |
| 2024-01-19 | 7.73 | $7.57 | 21000 |
| 2024-01-18 | 7.73 | $7.76 | 29408 |
| 2024-01-17 | 7.72 | $7.71 | 35300 |
| 2024-01-16 | 7.70 | $7.98 | 40300 |
| 2024-01-12 | 7.66 | $8.11 | 123645 |
| 2024-01-11 | 7.60 | $8.11 | 1.4M |
| 2024-01-10 | 7.54 | $8.14 | 27014 |
| 2024-01-09 | 7.47 | $7.52 | 19223 |
| 2024-01-08 | 7.45 | $7.58 | 9616 |
| 2024-01-05 | 7.43 | $7.81 | 21000 |
| 2024-01-04 | 7.38 | $7.67 | 46443 |
| 2024-01-03 | 7.35 | $7.53 | 31543 |
| 2024-01-02 | 7.32 | $7.40 | 28517 |
| 2023-12-29 | 7.31 | $7.32 | 23500 |
| 2023-12-28 | 7.31 | $7.34 | 24714 |
| 2023-12-27 | 7.30 | $7.42 | 29029 |
| 2023-12-26 | 7.29 | $7.46 | 9600 |
| 2023-12-22 | 7.27 | $7.34 | 44900 |
| 2023-12-21 | 7.27 | $7.35 | 51100 |
| 2023-12-20 | 7.26 | $7.37 | 137713 |
| 2023-12-19 | 7.25 | $7.35 | 213800 |
| 2023-12-18 | 7.25 | $7.25 | 305000 |
| 2023-12-15 | 7.25 | $7.16 | 1.2M |
| 2023-12-14 | 7.26 | $7.37 | 178100 |
| 2023-12-13 | 7.25 | $7.22 | 27143 |
| 2023-12-12 | 7.26 | $7.13 | 49834 |
| 2023-12-11 | 7.28 | $7.17 | 35700 |
| 2023-12-08 | 7.29 | $7.20 | 24624 |
| 2023-12-07 | 7.30 | $7.13 | 12500 |
| 2023-12-06 | 7.32 | $7.14 | 29648 |
| 2023-12-05 | 7.34 | $7.20 | 34335 |
| 2023-12-04 | 7.35 | $7.25 | 31500 |
| 2023-12-01 | 7.36 | $7.43 | 15600 |
| 2023-11-30 | 7.35 | $7.40 | 25400 |
| 2023-11-29 | 7.35 | $7.42 | 30944 |
| 2023-11-28 | 7.34 | $7.45 | 15900 |
| 2023-11-27 | 7.33 | $7.44 | 14500 |
| 2023-11-24 | 7.32 | $7.33 | 17518 |
| 2023-11-22 | 7.33 | $7.25 | 131500 |
| 2023-11-21 | 7.34 | $7.33 | 18600 |
| 2023-11-20 | 7.35 | $7.37 | 20032 |
| 2023-11-17 | 7.35 | $7.31 | 21100 |
| 2023-11-16 | 7.36 | $7.19 | 22638 |
| 2023-11-15 | 7.39 | $7.37 | 23101 |
| 2023-11-14 | 7.40 | $7.44 | 21610 |
| 2023-11-13 | 7.40 | $7.39 | 13200 |
| 2023-11-10 | 7.41 | $7.32 | 12616 |
| 2023-11-09 | 7.43 | $7.14 | 31600 |
| 2023-11-08 | 7.47 | $7.09 | 18500 |
| 2023-11-07 | 7.51 | $7.15 | 16438 |
| 2023-11-06 | 7.55 | $7.49 | 24843 |
| 2023-11-03 | 7.56 | $7.48 | 24000 |
| 2023-11-02 | 7.57 | $7.57 | 16521 |
| 2023-11-01 | 7.56 | $7.51 | 10509 |
| 2023-10-31 | 7.56 | $7.43 | 31939 |
| 2023-10-30 | 7.56 | $7.54 | 27600 |
| 2023-10-27 | 7.56 | $7.62 | 21706 |
| 2023-10-26 | 7.54 | $7.49 | 14800 |
| 2023-10-25 | 7.53 | $7.54 | 26030 |
| 2023-10-24 | 7.52 | $7.55 | 83600 |
| 2023-10-23 | 7.51 | $7.60 | 14247 |
| 2023-10-20 | 7.49 | $7.65 | 28709 |
| 2023-10-19 | 7.47 | $7.69 | 18800 |
| 2023-10-18 | 7.44 | $7.72 | 29207 |
| 2023-10-17 | 7.40 | $7.73 | 12416 |
| 2023-10-16 | 7.37 | $7.74 | 26700 |
| 2023-10-13 | 7.33 | $7.65 | 21900 |
| 2023-10-12 | 7.30 | $7.53 | 14800 |
| 2023-10-11 | 7.28 | $7.50 | 16200 |
| 2023-10-10 | 7.26 | $7.44 | 42000 |
| 2023-10-09 | 7.24 | $7.38 | 14033 |
| 2023-10-06 | 7.24 | $7.05 | 28400 |
| 2023-10-05 | 7.26 | $6.96 | 25618 |
| 2023-10-04 | 7.29 | $6.91 | 34200 |
| 2023-10-03 | 7.33 | $7.08 | 58313 |
| 2023-10-02 | 7.36 | $7.20 | 23300 |
| 2023-09-29 | 7.37 | $7.37 | 17648 |
| 2023-09-28 | 7.36 | $7.39 | 22900 |
| 2023-09-27 | 7.35 | $7.39 | 12842 |
| 2023-09-26 | 7.34 | $7.34 | 13300 |
| 2023-09-25 | 7.32 | $7.34 | 23400 |
| 2023-09-22 | 7.31 | $7.37 | 100200 |
| 2023-09-21 | 7.29 | $7.39 | 11146 |
| 2023-09-20 | 7.26 | $7.38 | 21100 |
| 2023-09-19 | 7.23 | $7.56 | 19200 |
| 2023-09-18 | 7.18 | $7.44 | 41600 |
| 2023-09-15 | 7.14 | $7.41 | 24505 |
| 2023-09-14 | 7.09 | $7.35 | 17000 |
| 2023-09-13 | 7.05 | $7.32 | 39500 |
| 2023-09-12 | 7.01 | $7.39 | 11719 |
| 2023-09-11 | 6.95 | $7.34 | 28500 |
| 2023-09-08 | 6.90 | $7.26 | 29800 |
| 2023-09-07 | 6.85 | $7.08 | 26833 |
| 2023-09-06 | 6.82 | $7.17 | 41200 |
| 2023-09-05 | 6.78 | $7.11 | 37200 |
| 2023-09-01 | 6.74 | $7.01 | 124932 |
| 2023-08-31 | 6.71 | $6.83 | 35004 |
| 2023-08-30 | 6.69 | $6.91 | 17800 |
| 2023-08-29 | 6.67 | $6.84 | 45200 |
| 2023-08-28 | 6.65 | $6.65 | 33134 |
| 2023-08-25 | 6.65 | $6.64 | 64923 |
| 2023-08-24 | 6.64 | $6.70 | 43900 |
| 2023-08-23 | 6.63 | $6.68 | 122400 |
| 2023-08-22 | 6.62 | $6.80 | 26400 |
| 2023-08-21 | 6.60 | $6.69 | 20500 |
| 2023-08-18 | 6.58 | $6.66 | 17800 |
| 2023-08-17 | 6.57 | $6.54 | 20800 |
| 2023-08-16 | 6.56 | $6.46 | 32700 |
| 2023-08-15 | 6.56 | $6.57 | 17600 |
| 2023-08-14 | 6.55 | $6.59 | 37000 |
| 2023-08-11 | 6.54 | $6.70 | 24200 |
| 2023-08-10 | 6.51 | $6.74 | 20236 |
| 2023-08-09 | 6.47 | $6.73 | 41200 |
| 2023-08-08 | 6.44 | $6.63 | 41625 |
| 2023-08-07 | 6.41 | $6.58 | 14300 |
| 2023-08-04 | 6.38 | $6.65 | 45800 |
| 2023-08-03 | 6.34 | $6.50 | 20213 |
| 2023-08-02 | 6.31 | $6.44 | 20600 |
| 2023-08-01 | 6.28 | $6.56 | 16100 |
| 2023-07-31 | 6.24 | $6.61 | 128416 |
| 2023-07-28 | 6.20 | $6.29 | 16715 |
| 2023-07-27 | 6.18 | $6.31 | 16240 |
| 2023-07-26 | 6.15 | $6.33 | 28400 |
| 2023-07-25 | 6.12 | $6.32 | 17500 |
| 2023-07-24 | 6.09 | $6.30 | 45336 |
| 2023-07-21 | 6.06 | $6.27 | 42500 |
| 2023-07-20 | 6.03 | $6.27 | 21400 |
| 2023-07-19 | 6.00 | $6.25 | 37200 |
| 2023-07-18 | 5.96 | $6.17 | 20200 |
| 2023-07-17 | 5.94 | $6.09 | 21600 |
| 2023-07-14 | 5.92 | $5.96 | 87800 |
| 2023-07-13 | 5.91 | $6.12 | 14100 |
| 2023-07-12 | 5.88 | $6.07 | 15500 |
| 2023-07-11 | 5.86 | $5.97 | 45519 |
| 2023-07-10 | 5.85 | $5.89 | 26400 |
| 2023-07-07 | 5.84 | $5.92 | 32000 |
| 2023-07-06 | 5.83 | $5.82 | 51040 |
| 2023-07-05 | 5.82 | $5.96 | 25627 |
| 2023-07-03 | 5.80 | $6.01 | 10204 |
| 2023-06-30 | 5.78 | $5.85 | 17700 |
| 2023-06-29 | 5.76 | $5.75 | 37500 |
| 2023-06-28 | 5.76 | $5.78 | 20800 |
| 2023-06-27 | 5.75 | $5.75 | 533600 |
| 2023-06-26 | 5.74 | $5.77 | 39321 |
| 2023-06-23 | 5.73 | $5.68 | 21821 |
| 2023-06-22 | 5.73 | $5.83 | 22700 |
| 2023-06-21 | 5.72 | $5.93 | 18048 |
| 2023-06-20 | 5.69 | $5.82 | 16511 |
| 2023-06-16 | 5.68 | $5.86 | 22703 |
| 2023-06-15 | 5.66 | $5.87 | 43343 |
| 2023-06-14 | 5.64 | $5.77 | 24700 |
| 2023-06-13 | 5.63 | $5.71 | 102946 |
| 2023-06-12 | 5.62 | $5.64 | 43000 |
| 2023-06-09 | 5.62 | $5.68 | 41100 |
| 2023-06-08 | 5.62 | $5.71 | 49922 |
| 2023-06-07 | 5.62 | $5.63 | 47800 |
| 2023-06-06 | 5.62 | $5.58 | 64400 |
| 2023-06-05 | 5.63 | $5.58 | 56307 |
| 2023-06-02 | 5.64 | $5.59 | 45124 |
| 2023-06-01 | 5.65 | $5.44 | 143800 |
| 2023-05-31 | 5.68 | $5.27 | 83900 |
| 2023-05-30 | 5.72 | $5.42 | 45000 |
| 2023-05-26 | 5.76 | $5.65 | 65300 |
| 2023-05-25 | 5.77 | $5.59 | 196800 |
| 2023-05-24 | 5.79 | $5.99 | 61300 |
| 2023-05-23 | 5.77 | $5.84 | 44507 |
| 2023-05-22 | 5.77 | $5.78 | 94200 |
| 2023-05-19 | 5.77 | $5.81 | 24000 |
| 2023-05-18 | 5.77 | $5.72 | 41527 |
| 2023-05-17 | 5.78 | $5.79 | 31400 |
| 2023-05-16 | 5.79 | $5.67 | 31500 |
| 2023-05-15 | 5.80 | $5.78 | 21100 |
| 2023-05-12 | 5.81 | $5.71 | 43200 |
| 2023-05-11 | 5.83 | $5.64 | 37725 |
| 2023-05-10 | 5.85 | $5.76 | 21005 |
| 2023-05-09 | 5.86 | $5.75 | 41400 |
| 2023-05-08 | 5.88 | $5.82 | 28440 |
| 2023-05-05 | 5.89 | $5.78 | 46408 |
| 2023-05-04 | 5.90 | $5.75 | 75000 |
| 2023-05-03 | 5.92 | $5.74 | 296800 |
| 2023-05-02 | 5.94 | $5.85 | 105000 |
| 2023-05-01 | 5.94 | $5.94 | 22335 |
| 2023-04-28 | 5.94 | $6.02 | 12700 |
| 2023-04-27 | 5.93 | $5.86 | 30140 |
| 2023-04-26 | 5.94 | $5.96 | 14347 |
| 2023-04-25 | 5.93 | $5.91 | 19200 |
| 2023-04-24 | 5.92 | $6.03 | 21744 |
| 2023-04-21 | 5.90 | $5.96 | 13522 |
| 2023-04-20 | 5.88 | $5.90 | 20800 |
| 2023-04-19 | 5.87 | $5.89 | 9600 |
| 2023-04-18 | 5.85 | $5.95 | 16002 |
| 2023-04-17 | 5.83 | $6.05 | 153200 |
| 2023-04-14 | 5.79 | $5.86 | 12000 |
| 2023-04-13 | 5.77 | $5.98 | 24500 |
| 2023-04-12 | 5.73 | $5.90 | 14300 |
| 2023-04-11 | 5.70 | $5.94 | 24100 |
| 2023-04-10 | 5.66 | $5.97 | 25223 |
| 2023-04-06 | 5.62 | $5.87 | 19943 |
| 2023-04-05 | 5.58 | $5.95 | 30122 |
| 2023-04-04 | 5.54 | $5.90 | 60513 |
| 2023-04-03 | 5.50 | $6.08 | 55142 |
| 2023-03-31 | 5.44 | $5.62 | 30000 |
| 2023-03-30 | 5.43 | $5.65 | 67807 |
| 2023-03-29 | 5.41 | $5.56 | 24916 |
| 2023-03-28 | 5.41 | $5.50 | 47933 |
| 2023-03-27 | 5.41 | $5.35 | 171500 |
| 2023-03-24 | 5.43 | $5.28 | 14912 |
| 2023-03-23 | 5.47 | $5.31 | 39000 |
| 2023-03-22 | 5.50 | $5.39 | 66541 |
| 2023-03-21 | 5.53 | $5.46 | 30923 |
| 2023-03-20 | 5.55 | $5.29 | 23822 |
| 2023-03-17 | 5.60 | $5.22 | 58728 |
| 2023-03-16 | 5.65 | $5.20 | 160400 |
| 2023-03-15 | 5.71 | $5.12 | 76000 |
| 2023-03-14 | 5.79 | $5.51 | 79100 |
| 2023-03-13 | 5.83 | $5.51 | 25000 |
| 2023-03-10 | 5.88 | $5.63 | 13800 |
| 2023-03-09 | 5.92 | $5.65 | 29326 |
| 2023-03-08 | 5.96 | $5.68 | 19300 |
| 2023-03-07 | 6.00 | $5.64 | 19648 |
| 2023-03-06 | 6.05 | $5.83 | 24800 |
| 2023-03-03 | 6.08 | $5.85 | 34847 |
| 2023-03-02 | 6.11 | $5.98 | 41200 |
| 2023-03-01 | 6.14 | $5.86 | 73841 |
| 2023-02-28 | 6.18 | $6.03 | 28200 |
| 2023-02-27 | 6.21 | $6.05 | 24400 |
| 2023-02-24 | 6.24 | $6.05 | 12249 |
| 2023-02-23 | 6.28 | $6.12 | 39733 |
| 2023-02-22 | 6.31 | $5.96 | 25746 |
| 2023-02-21 | 6.36 | $6.04 | 18836 |
| 2023-02-17 | 6.41 | $6.16 | 71530 |
| 2023-02-16 | 6.45 | $6.29 | 11500 |
| 2023-02-15 | 6.48 | $6.24 | 45003 |
| 2023-02-14 | 6.52 | $6.12 | 146238 |
| 2023-02-13 | 6.57 | $6.32 | 28533 |
| 2023-02-10 | 6.61 | $6.48 | 25800 |
| 2023-02-09 | 6.63 | $6.36 | 66200 |
| 2023-02-08 | 6.67 | $6.32 | 11900 |
| 2023-02-07 | 6.71 | $6.51 | 45715 |
| 2023-02-06 | 6.73 | $6.39 | 33600 |
| 2023-02-03 | 6.77 | $6.49 | 49000 |
| 2023-02-02 | 6.80 | $6.60 | 46500 |
| 2023-02-01 | 6.81 | $6.76 | 36022 |
| 2023-01-31 | 6.81 | $6.78 | 21338 |
| 2023-01-30 | 6.81 | $6.75 | 26915 |
| 2023-01-27 | 6.81 | $6.77 | 16300 |
| 2023-01-26 | 6.81 | $6.89 | 13100 |
| 2023-01-25 | 6.80 | $6.84 | 24309 |
| 2023-01-24 | 6.79 | $6.93 | 25900 |
| 2023-01-23 | 6.77 | $6.97 | 55300 |
| 2023-01-20 | 6.75 | $6.89 | 20227 |
| 2023-01-19 | 6.73 | $6.82 | 52800 |
| 2023-01-18 | 6.71 | $6.73 | 37821 |
| 2023-01-17 | 6.70 | $6.75 | 61700 |
| 2023-01-13 | 6.68 | $6.91 | 14200 |
| 2023-01-12 | 6.65 | $6.89 | 35006 |
| 2023-01-11 | 6.62 | $6.72 | 28804 |
| 2023-01-10 | 6.60 | $6.74 | 24916 |
| 2023-01-09 | 6.57 | $6.66 | 36700 |
| 2023-01-06 | 6.55 | $6.65 | 41905 |
| 2023-01-05 | 6.52 | $6.62 | 73630 |
| 2023-01-04 | 6.50 | $6.50 | 220700 |
| 2023-01-03 | 6.49 | $6.64 | 82900 |
| 2022-12-30 | 6.46 | $6.72 | 18125 |
| 2022-12-29 | 6.43 | $6.75 | 15200 |
| 2022-12-28 | 6.38 | $6.65 | 35810 |
| 2022-12-27 | 6.35 | $6.72 | 27649 |
| 2022-12-23 | 6.30 | $6.63 | 31100 |
| 2022-12-22 | 6.26 | $6.44 | 61408 |
| 2022-12-21 | 6.23 | $6.54 | 24534 |
| 2022-12-20 | 6.19 | $6.38 | 115300 |
| 2022-12-19 | 6.16 | $6.26 | 39334 |
| 2022-12-16 | 6.14 | $6.22 | 42219 |
| 2022-12-15 | 6.12 | $6.28 | 40034 |
| 2022-12-14 | 6.10 | $6.19 | 27300 |
| 2022-12-13 | 6.08 | $6.24 | 107717 |
| 2022-12-12 | 6.05 | $6.16 | 56400 |
| 2022-12-09 | 6.03 | $6.04 | 100023 |
| 2022-12-08 | 6.02 | $6.13 | 222033 |
| 2022-12-07 | 6.00 | $6.09 | 23600 |
| 2022-12-06 | 5.98 | $6.20 | 50623 |
| 2022-12-05 | 5.95 | $6.22 | 101923 |
| 2022-12-02 | 5.91 | $6.30 | 96400 |
| 2022-12-01 | 5.85 | $6.11 | 53800 |
| 2022-11-30 | 5.81 | $6.07 | 58800 |
| 2022-11-29 | 5.77 | $5.96 | 16520 |
| 2022-11-28 | 5.74 | $5.86 | 63603 |
| 2022-11-25 | 5.71 | $5.92 | 168424 |
| 2022-11-23 | 5.67 | $5.88 | 15700 |
| 2022-11-22 | 5.63 | $5.81 | 30637 |
| 2022-11-21 | 5.59 | $5.63 | 64846 |
| 2022-11-18 | 5.57 | $5.78 | 37246 |
| 2022-11-17 | 5.53 | $5.86 | 86000 |
| 2022-11-16 | 5.48 | $5.81 | 27900 |
| 2022-11-15 | 5.42 | $5.89 | 66236 |
| 2022-11-14 | 5.35 | $5.80 | 76700 |
| 2022-11-11 | 5.29 | $5.82 | 31900 |
| 2022-11-10 | 5.22 | $5.52 | 108100 |
| 2022-11-09 | 5.17 | $5.45 | 87708 |
| 2022-11-08 | 5.13 | $5.53 | 61601 |
| 2022-11-07 | 5.08 | $5.56 | 65035 |
| 2022-11-04 | 5.02 | $5.41 | 61447 |
| 2022-11-03 | 4.98 | $5.17 | 81516 |
| 2022-11-02 | 4.96 | $5.07 | 45039 |
| 2022-11-01 | 4.94 | $5.17 | 100900 |
| 2022-10-31 | 4.92 | $5.06 | 148100 |
| 2022-10-28 | 4.91 | $5.07 | 101700 |
| 2022-10-27 | 4.89 | $5.01 | 75500 |
| 2022-10-26 | 4.88 | $4.99 | 73800 |
| 2022-10-25 | 4.87 | $4.78 | 384700 |
| 2022-10-24 | 4.87 | $4.87 | 71600 |
| 2022-10-21 | 4.87 | $5.05 | 40739 |
| 2022-10-20 | 4.85 | $4.81 | 58543 |
| 2022-10-19 | 4.85 | $4.70 | 67009 |
| 2022-10-18 | 4.86 | $4.71 | 119247 |
| 2022-10-17 | 4.87 | $4.93 | 102312 |
| 2022-10-14 | 4.86 | $4.80 | 33400 |
| 2022-10-13 | 4.87 | $4.91 | 127631 |
| 2022-10-12 | 4.86 | $4.70 | 62700 |
| 2022-10-11 | 4.88 | $4.89 | 68732 |
| 2022-10-10 | 4.88 | $4.98 | 46200 |
| 2022-10-07 | 4.88 | $4.99 | 26600 |
| 2022-10-06 | 4.87 | $5.05 | 58944 |
| 2022-10-05 | 4.86 | $5.14 | 23700 |
| 2022-10-04 | 4.84 | $5.10 | 198400 |
| 2022-10-03 | 4.83 | $4.90 | 87749 |
| 2022-09-30 | 4.84 | $4.72 | 45937 |
| 2022-09-29 | 4.87 | $4.70 | 90141 |
| 2022-09-28 | 4.90 | $4.66 | 147612 |
| 2022-09-27 | 4.94 | $4.48 | 1.0M |
| 2022-09-26 | 5.00 | $4.39 | 343400 |
| 2022-09-23 | 5.08 | $4.50 | 61719 |
| 2022-09-22 | 5.15 | $4.92 | 79700 |
| 2022-09-21 | 5.18 | $4.95 | 49104 |
| 2022-09-20 | 5.22 | $5.01 | 129500 |
| 2022-09-19 | 5.25 | $5.09 | 61937 |
| 2022-09-16 | 5.27 | $5.02 | 74436 |
| 2022-09-15 | 5.30 | $5.17 | 64600 |
| 2022-09-14 | 5.32 | $5.23 | 46500 |
| 2022-09-13 | 5.33 | $5.26 | 100400 |
| 2022-09-12 | 5.34 | $5.36 | 109026 |
| 2022-09-09 | 5.35 | $5.16 | 44200 |
| 2022-09-08 | 5.37 | $5.04 | 52700 |
| 2022-09-07 | 5.40 | $5.25 | 63002 |
| 2022-09-06 | 5.42 | $5.36 | 36430 |
| 2022-09-02 | 5.42 | $5.42 | 41821 |
| 2022-09-01 | 5.42 | $5.25 | 35447 |
| 2022-08-31 | 5.43 | $5.35 | 48900 |
| 2022-08-30 | 5.43 | $5.46 | 59100 |
| 2022-08-29 | 5.42 | $5.59 | 47818 |
| 2022-08-26 | 5.39 | $5.51 | 68530 |
| 2022-08-25 | 5.37 | $5.52 | 74200 |
| 2022-08-24 | 5.35 | $5.54 | 53600 |
| 2022-08-23 | 5.32 | $5.55 | 29300 |
| 2022-08-22 | 5.29 | $5.31 | 56100 |
| 2022-08-19 | 5.29 | $5.37 | 51200 |
| 2022-08-18 | 5.27 | $5.40 | 162308 |
| 2022-08-17 | 5.25 | $5.33 | 251828 |
| 2022-08-16 | 5.23 | $5.28 | 107600 |
| 2022-08-15 | 5.22 | $5.25 | 38700 |
| 2022-08-12 | 5.21 | $5.48 | 96101 |
| 2022-08-11 | 5.17 | $5.59 | 43216 |
| 2022-08-10 | 5.12 | $5.37 | 33400 |
| 2022-08-09 | 5.09 | $5.36 | 92900 |
| 2022-08-08 | 5.06 | $5.16 | 85200 |
| 2022-08-05 | 5.04 | $5.08 | 53333 |
| 2022-08-04 | 5.04 | $4.98 | 37200 |
| 2022-08-03 | 5.04 | $5.06 | 63800 |
| 2022-08-02 | 5.04 | $5.00 | 93605 |
| 2022-08-01 | 5.04 | $5.15 | 106347 |
| 2022-07-29 | 5.03 | $5.23 | 29412 |
| 2022-07-28 | 5.02 | $5.03 | 42203 |
| 2022-07-27 | 5.02 | $5.16 | 34949 |
| 2022-07-26 | 5.03 | $5.07 | 116347 |
| 2022-07-25 | 5.04 | $5.10 | 98700 |
| 2022-07-22 | 5.06 | $4.91 | 273100 |
| 2022-07-21 | 5.09 | $4.82 | 30200 |
| 2022-07-20 | 5.14 | $5.03 | 567223 |
| 2022-07-19 | 5.18 | $5.11 | 404900 |
| 2022-07-18 | 5.21 | $4.93 | 108800 |
| 2022-07-15 | 5.26 | $4.88 | 74800 |
| 2022-07-14 | 5.33 | $4.75 | 75647 |
| 2022-07-13 | 5.41 | $4.88 | 40400 |
| 2022-07-12 | 5.49 | $5.00 | 190100 |
| 2022-07-11 | 5.57 | $5.03 | 75000 |
| 2022-07-08 | 5.65 | $5.16 | 23328 |
| 2022-07-07 | 5.73 | $5.13 | 54245 |
| 2022-07-06 | 5.82 | $5.01 | 100134 |
| 2022-07-05 | 5.92 | $5.25 | 83317 |
| 2022-07-01 | 6.01 | $5.59 | 163400 |
| 2022-06-30 | 6.07 | $5.78 | 39700 |
| 2022-06-29 | 6.12 | $5.95 | 37740 |
| 2022-06-28 | 6.15 | $6.17 | 78600 |
| 2022-06-27 | 6.16 | $5.99 | 171400 |
| 2022-06-24 | 6.19 | $5.83 | 33441 |
| 2022-06-23 | 6.24 | $5.64 | 80000 |
| 2022-06-22 | 6.31 | $5.80 | 53100 |
| 2022-06-21 | 6.36 | $5.95 | 72100 |
| 2022-06-17 | 6.40 | $5.81 | 32802 |
| 2022-06-16 | 6.45 | $6.09 | 44200 |
| 2022-06-15 | 6.48 | $6.54 | 2.6M |
| 2022-06-14 | 6.45 | $6.45 | 182248 |
| 2022-06-13 | 6.43 | $6.43 | 39300 |
| 2022-06-10 | 6.41 | $6.51 | 34700 |
| 2022-06-09 | 6.37 | $6.73 | 19125 |
| 2022-06-08 | 6.30 | $6.80 | 27713 |
| 2022-06-07 | 6.23 | $6.74 | 13542 |
| 2022-06-06 | 6.15 | $6.47 | 21000 |
| 2022-06-03 | 6.09 | $6.49 | 25500 |
| 2022-06-02 | 6.03 | $6.25 | 54900 |
| 2022-06-01 | 5.99 | $6.58 | 18100 |
| 2022-05-31 | 5.91 | $6.45 | 37000 |
| 2022-05-27 | 5.85 | $6.45 | 40000 |
| 2022-05-26 | 5.78 | $6.38 | 73400 |
| 2022-05-25 | 5.71 | $6.17 | 20918 |
| 2022-05-24 | 5.67 | $6.07 | 38000 |
| 2022-05-23 | 5.63 | $5.97 | 50200 |
| 2022-05-20 | 5.60 | $5.70 | 27100 |
| 2022-05-19 | 5.59 | $5.67 | 19722 |
| 2022-05-18 | 5.60 | $5.63 | 40000 |
| 2022-05-17 | 5.60 | $5.57 | 52017 |
| 2022-05-16 | 5.62 | $5.43 | 19900 |
| 2022-05-13 | 5.66 | $5.41 | 29021 |
| 2022-05-12 | 5.70 | $5.40 | 39500 |
| 2022-05-11 | 5.75 | $5.43 | 28239 |
| 2022-05-10 | 5.80 | $5.52 | 66001 |
| 2022-05-09 | 5.85 | $5.36 | 57600 |
| 2022-05-06 | 5.91 | $5.76 | 43900 |
| 2022-05-05 | 5.94 | $5.67 | 136600 |
| 2022-05-04 | 5.98 | $5.68 | 31926 |
| 2022-05-03 | 6.03 | $5.82 | 179335 |
| 2022-05-02 | 6.06 | $5.94 | 34407 |
| 2022-04-29 | 6.08 | $5.96 | 49000 |
| 2022-04-28 | 6.11 | $5.91 | 32200 |
| 2022-04-27 | 6.14 | $5.75 | 19806 |
| 2022-04-26 | 6.18 | $5.63 | 67900 |
| 2022-04-25 | 6.24 | $5.75 | 14500 |
| 2022-04-22 | 6.29 | $6.01 | 21500 |
| 2022-04-21 | 6.32 | $6.13 | 25900 |
| 2022-04-20 | 6.34 | $6.21 | 17918 |
| 2022-04-19 | 6.35 | $6.31 | 26000 |
| 2022-04-18 | 6.35 | $6.55 | 16200 |
| 2022-04-14 | 6.32 | $6.40 | 22730 |
| 2022-04-13 | 6.31 | $6.49 | 24200 |
| 2022-04-12 | 6.28 | $6.37 | 17300 |
| 2022-04-11 | 6.27 | $6.35 | 17100 |
| 2022-04-08 | 6.25 | $6.37 | 27000 |
| 2022-04-07 | 6.22 | $6.31 | 29900 |
| 2022-04-06 | 6.21 | $6.28 | 22433 |
| 2022-04-05 | 6.19 | $6.24 | 16421 |
| 2022-04-04 | 6.18 | $6.30 | 45947 |
| 2022-04-01 | 6.16 | $6.34 | 38525 |
| 2022-03-31 | 6.13 | $6.27 | 27300 |
| 2022-03-30 | 6.11 | $6.35 | 20100 |
| 2022-03-29 | 6.09 | $6.12 | 33845 |
| 2022-03-28 | 6.08 | $6.15 | 44500 |
| 2022-03-25 | 6.06 | $6.37 | 22229 |
| 2022-03-24 | 6.03 | $6.18 | 15900 |
| 2022-03-23 | 6.00 | $6.33 | 23922 |
| 2022-03-22 | 5.96 | $6.22 | 82002 |
| 2022-03-21 | 5.92 | $6.13 | 46100 |
| 2022-03-18 | 5.89 | $5.95 | 54300 |
| 2022-03-17 | 5.87 | $5.91 | 17105 |
| 2022-03-16 | 5.86 | $5.73 | 42400 |
| 2022-03-15 | 5.86 | $5.66 | 33100 |
| 2022-03-14 | 5.87 | $5.81 | 40100 |
| 2022-03-11 | 5.87 | $6.09 | 10200 |
| 2022-03-10 | 5.83 | $6.09 | 36033 |
| 2022-03-09 | 5.80 | $5.94 | 25903 |
| 2022-03-08 | 5.77 | $6.11 | 170741 |
| 2022-03-07 | 5.73 | $6.21 | 41629 |
| 2022-03-04 | 5.68 | $5.91 | 39000 |
| 2022-03-03 | 5.66 | $6.21 | 20100 |
| 2022-03-02 | 5.60 | $6.13 | 183125 |
| 2022-03-01 | 5.54 | $5.59 | 99700 |
| 2022-02-28 | 5.54 | $5.48 | 65300 |
| 2022-02-25 | 5.55 | $5.49 | 30009 |
| 2022-02-24 | 5.56 | $5.30 | 32400 |
| 2022-02-23 | 5.59 | $5.40 | 35737 |
| 2022-02-22 | 5.60 | $5.35 | 51800 |
| 2022-02-18 | 5.63 | $5.63 | 16700 |
| 2022-02-17 | 5.62 | $5.63 | 91829 |
| 2022-02-16 | 5.61 | $5.73 | 103600 |
| 2022-02-15 | 5.60 | $5.60 | 32518 |
| 2022-02-14 | 5.59 | $5.60 | 65136 |
| 2022-02-11 | 5.59 | $5.65 | 47811 |
| 2022-02-10 | 5.57 | $5.70 | 18300 |
| 2022-02-09 | 5.56 | $5.67 | 25600 |
| 2022-02-08 | 5.54 | $5.60 | 53430 |
| 2022-02-07 | 5.54 | $5.74 | 27400 |
| 2022-02-04 | 5.51 | $5.68 | 63901 |
| 2022-02-03 | 5.49 | $5.58 | 17300 |
| 2022-02-02 | 5.48 | $5.49 | 108600 |
| 2022-02-01 | 5.47 | $5.56 | 56329 |
| 2022-01-31 | 5.45 | $5.49 | 92000 |
| 2022-01-28 | 5.44 | $5.52 | 79346 |
| 2022-01-27 | 5.42 | $5.58 | 213800 |
| 2022-01-26 | 5.39 | $5.49 | 70422 |
| 2022-01-25 | 5.37 | $5.52 | 108200 |
| 2022-01-24 | 5.34 | $5.29 | 226549 |
| 2022-01-21 | 5.33 | $5.32 | 285947 |
| 2022-01-20 | 5.32 | $5.30 | 131000 |
| 2022-01-19 | 5.30 | $5.53 | 160500 |
| 2022-01-18 | 5.26 | $5.56 | 287200 |
| 2022-01-14 | 5.21 | $5.56 | 53300 |
| 2022-01-13 | 5.15 | $5.54 | 86100 |
| 2022-01-12 | 5.09 | $5.59 | 71900 |
| 2022-01-11 | 5.03 | $5.46 | 204100 |
| 2022-01-10 | 4.97 | $5.30 | 878200 |
| 2022-01-07 | 4.92 | $5.28 | 34240 |
| 2022-01-06 | 4.88 | $5.22 | 71900 |
| 2022-01-05 | 4.83 | $5.22 | 55600 |
| 2022-01-04 | 4.79 | $5.14 | 110021 |
| 2022-01-03 | 4.75 | $4.90 | 196103 |
| 2021-12-31 | 4.74 | $4.83 | 68409 |
| 2021-12-30 | 4.73 | $4.75 | 74600 |
| 2021-12-29 | 4.73 | $4.76 | 32921 |
| 2021-12-28 | 4.72 | $4.82 | 54134 |
| 2021-12-27 | 4.71 | $4.83 | 194130 |
| 2021-12-23 | 4.70 | $4.80 | 163900 |
| 2021-12-22 | 4.69 | $4.73 | 88643 |
| 2021-12-21 | 4.69 | $4.69 | 142500 |
| 2021-12-20 | 4.69 | $4.61 | 271102 |
| 2021-12-17 | 4.70 | $4.62 | 345100 |
| 2021-12-16 | 4.72 | $4.68 | 157503 |
| 2021-12-15 | 4.72 | $4.62 | 103122 |
| 2021-12-14 | 4.74 | $4.63 | 98227 |
| 2021-12-13 | 4.75 | $4.57 | 109600 |
| 2021-12-10 | 4.78 | $4.74 | 179400 |
| 2021-12-09 | 4.78 | $4.68 | 857204 |
| 2021-12-08 | 4.80 | $4.82 | 130318 |
| 2021-12-07 | 4.81 | $4.85 | 123300 |
| 2021-12-06 | 4.81 | $4.89 | 112410 |
| 2021-12-03 | 4.81 | $4.80 | 216620 |
| 2021-12-02 | 4.82 | $4.74 | 143240 |
| 2021-12-01 | 4.84 | $4.62 | 200900 |
| 2021-11-30 | 4.87 | $4.63 | 225538 |
| 2021-11-29 | 4.90 | $4.70 | 204800 |
| 2021-11-26 | 4.93 | $4.68 | 39900 |
| 2021-11-24 | 4.97 | $4.87 | 65500 |
| 2021-11-23 | 4.98 | $4.93 | 32521 |
| 2021-11-22 | 5.00 | $4.80 | 72600 |
| 2021-11-19 | 5.02 | $4.74 | 52700 |
| 2021-11-18 | 5.06 | $4.88 | 72641 |
| 2021-11-17 | 5.09 | $4.93 | 31449 |
| 2021-11-16 | 5.12 | $5.01 | 44543 |
| 2021-11-15 | 5.15 | $4.97 | 29200 |
| 2021-11-12 | 5.18 | $4.99 | 29948 |
| 2021-11-11 | 5.21 | $5.05 | 19000 |
| 2021-11-10 | 5.25 | $5.07 | 41900 |
| 2021-11-09 | 5.28 | $5.14 | 45605 |
| 2021-11-08 | 5.31 | $5.20 | 21801 |
| 2021-11-05 | 5.33 | $5.20 | 40907 |
| 2021-11-04 | 5.36 | $5.12 | 40200 |
| 2021-11-03 | 5.40 | $5.03 | 109100 |
| 2021-11-02 | 5.45 | $5.13 | 34749 |
| 2021-11-01 | 5.49 | $5.15 | 69200 |
| 2021-10-29 | 5.53 | $5.14 | 16039 |
| 2021-10-28 | 5.58 | $5.30 | 33100 |
| 2021-10-27 | 5.61 | $5.22 | 71500 |
| 2021-10-26 | 5.65 | $5.38 | 13936 |
| 2021-10-25 | 5.68 | $5.44 | 53733 |
| 2021-10-22 | 5.70 | $5.68 | 31544 |
| 2021-10-21 | 5.69 | $5.68 | 64217 |
| 2021-10-20 | 5.69 | $5.80 | 41908 |
| 2021-10-19 | 5.67 | $5.76 | 81300 |
| 2021-10-18 | 5.64 | $5.68 | 225000 |
| 2021-10-15 | 5.62 | $5.72 | 45543 |
| 2021-10-14 | 5.60 | $5.77 | 32500 |
| 2021-10-13 | 5.56 | $5.63 | 29000 |
| 2021-10-12 | 5.54 | $5.71 | 12101 |
| 2021-10-11 | 5.50 | $5.71 | 49938 |
| 2021-10-08 | 5.46 | $5.85 | 55218 |
| 2021-10-07 | 5.40 | $5.57 | 27102 |
| 2021-10-06 | 5.36 | $5.52 | 32300 |
| 2021-10-05 | 5.32 | $5.72 | 70311 |
| 2021-10-04 | 5.27 | $5.80 | 20000 |
| 2021-10-01 | 5.20 | $5.63 | 35700 |
| 2021-09-30 | 5.14 | $5.60 | 49140 |
| 2021-09-29 | 5.08 | $5.48 | 1.1M |
| 2021-09-28 | 5.04 | $5.45 | 12800 |
| 2021-09-27 | 4.99 | $5.36 | 61100 |
| 2021-09-24 | 4.95 | $5.21 | 24906 |
| 2021-09-23 | 4.92 | $5.20 | 74100 |
| 2021-09-22 | 4.90 | $5.10 | 86400 |
| 2021-09-21 | 4.88 | $4.80 | 72700 |
| 2021-09-20 | 4.89 | $4.77 | 121825 |
| 2021-09-17 | 4.90 | $4.86 | 2.8M |
| 2021-09-16 | 4.91 | $4.92 | 1.1M |
| 2021-09-15 | 4.91 | $4.88 | 137946 |
| 2021-09-14 | 4.91 | $4.84 | 78500 |
| 2021-09-13 | 4.92 | $4.85 | 19443 |
| 2021-09-10 | 4.93 | $4.83 | 16600 |
| 2021-09-09 | 4.94 | $4.82 | 49640 |
| 2021-09-08 | 4.96 | $4.89 | 27014 |
| 2021-09-07 | 4.96 | $4.96 | 38900 |
| 2021-09-03 | 4.96 | $5.00 | 34300 |
| 2021-09-02 | 4.96 | $4.96 | 2.3M |
| 2021-09-01 | 4.96 | $4.92 | 1.6M |
| 2021-08-31 | 4.96 | $5.05 | 91032 |
| 2021-08-30 | 4.95 | $5.03 | 27319 |
| 2021-08-27 | 4.94 | $5.02 | 42207 |
| 2021-08-26 | 4.93 | $4.91 | 20712 |
| 2021-08-25 | 4.94 | $4.94 | 46232 |
| 2021-08-24 | 4.93 | $5.00 | 82610 |
| 2021-08-23 | 4.93 | $4.95 | 18405 |
| 2021-08-20 | 4.93 | $4.77 | 28508 |
| 2021-08-19 | 4.94 | $4.83 | 45300 |
| 2021-08-18 | 4.95 | $4.91 | 70940 |
| 2021-08-17 | 4.96 | $5.02 | 1.5M |
| 2021-08-16 | 4.95 | $4.97 | 430116 |
| 2021-08-13 | 4.94 | $5.02 | 150133 |
| 2021-08-12 | 4.93 | $5.05 | 52905 |
| 2021-08-11 | 4.92 | $5.02 | 51700 |
| 2021-08-10 | 4.91 | $4.92 | 200338 |
| 2021-08-09 | 4.91 | $4.89 | 166900 |
| 2021-08-06 | 4.92 | $4.92 | 17115 |
| 2021-08-05 | 4.92 | $4.90 | 18024 |
| 2021-08-04 | 4.93 | $4.86 | 33600 |
| 2021-08-03 | 4.94 | $4.98 | 67400 |
| 2021-08-02 | 4.95 | $4.85 | 35800 |
| 2021-07-30 | 4.97 | $4.83 | 18900 |
| 2021-07-29 | 4.99 | $4.97 | 46700 |
| 2021-07-28 | 5.01 | $4.95 | 51600 |
| 2021-07-27 | 5.02 | $4.94 | 98641 |
| 2021-07-26 | 5.05 | $5.01 | 58500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.33
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.59
Average
7.70
Maximum
12.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.33 | $11.54 | 55678 |
| 2026-07-23 | 11.27 | $11.85 | 56300 |
| 2026-07-22 | 11.13 | $11.51 | 64248 |
| 2026-07-21 | 11.04 | $11.34 | 39643 |
| 2026-07-20 | 10.96 | $11.00 | 99100 |
| 2026-07-17 | 10.95 | $10.88 | 50600 |
| 2026-07-16 | 10.97 | $10.73 | 66700 |
| 2026-07-15 | 11.01 | $11.04 | 47024 |
| 2026-07-14 | 11.00 | $11.10 | 145900 |
| 2026-07-13 | 10.98 | $11.66 | 78400 |
| 2026-07-10 | 10.83 | $11.20 | 74723 |
| 2026-07-09 | 10.76 | $11.13 | 70045 |
| 2026-07-08 | 10.68 | $11.22 | 55100 |
| 2026-07-07 | 10.58 | $10.96 | 128600 |
| 2026-07-06 | 10.52 | $10.74 | 161918 |
| 2026-07-02 | 10.49 | $10.70 | 154700 |
| 2026-07-01 | 10.47 | $10.53 | 113038 |
| 2026-06-30 | 10.49 | $10.61 | 113300 |
| 2026-06-29 | 10.49 | $10.55 | 1.0M |
| 2026-06-26 | 10.51 | $10.41 | 373600 |
| 2026-06-25 | 10.55 | $10.48 | 823800 |
| 2026-06-24 | 10.60 | $10.38 | 718000 |
| 2026-06-23 | 10.67 | $10.61 | 119000 |
| 2026-06-22 | 10.71 | $10.64 | 157400 |
| 2026-06-18 | 10.75 | $10.59 | 218324 |
| 2026-06-17 | 10.80 | $10.53 | 137600 |
| 2026-06-16 | 10.88 | $10.66 | 82000 |
| 2026-06-15 | 10.95 | $10.65 | 743400 |
| 2026-06-12 | 11.02 | $11.00 | 19723 |
| 2026-06-11 | 11.04 | $11.19 | 36100 |
| 2026-06-10 | 11.02 | $11.14 | 94000 |
| 2026-06-09 | 11.01 | $10.94 | 44800 |
| 2026-06-08 | 11.04 | $11.15 | 32204 |
| 2026-06-05 | 11.03 | $10.98 | 23300 |
| 2026-06-04 | 11.06 | $11.12 | 36349 |
| 2026-06-03 | 11.06 | $11.16 | 35500 |
| 2026-06-02 | 11.06 | $11.05 | 60332 |
| 2026-06-01 | 11.08 | $10.99 | 94809 |
| 2026-05-29 | 11.11 | $10.75 | 1.3M |
| 2026-05-28 | 11.20 | $10.72 | 934600 |
| 2026-05-27 | 11.32 | $10.92 | 194200 |
| 2026-05-26 | 11.41 | $11.25 | 99633 |
| 2026-05-22 | 11.44 | $11.23 | 18042 |
| 2026-05-21 | 11.48 | $11.59 | 35477 |
| 2026-05-20 | 11.46 | $11.60 | 51900 |
| 2026-05-19 | 11.43 | $11.78 | 212900 |
| 2026-05-18 | 11.36 | $11.70 | 186019 |
| 2026-05-15 | 11.29 | $11.40 | 26500 |
| 2026-05-14 | 11.28 | $11.27 | 39806 |
| 2026-05-13 | 11.29 | $11.24 | 25831 |
| 2026-05-12 | 11.31 | $11.37 | 61000 |
| 2026-05-11 | 11.30 | $11.29 | 63120 |
| 2026-05-08 | 11.32 | $11.07 | 52546 |
| 2026-05-07 | 11.38 | $11.14 | 56800 |
| 2026-05-06 | 11.43 | $11.21 | 55500 |
| 2026-05-05 | 11.49 | $11.54 | 86731 |
| 2026-05-04 | 11.48 | $11.58 | 37312 |
| 2026-05-01 | 11.46 | $11.59 | 31642 |
| 2026-04-30 | 11.43 | $11.74 | 60000 |
| 2026-04-29 | 11.37 | $11.65 | 27429 |
| 2026-04-28 | 11.32 | $11.47 | 36700 |
| 2026-04-27 | 11.30 | $11.24 | 61100 |
| 2026-04-24 | 11.33 | $11.25 | 43936 |
| 2026-04-23 | 11.36 | $11.32 | 62600 |
| 2026-04-22 | 11.38 | $11.26 | 30000 |
| 2026-04-21 | 11.41 | $11.12 | 104502 |
| 2026-04-20 | 11.48 | $11.05 | 32118 |
| 2026-04-17 | 11.58 | $10.90 | 70500 |
| 2026-04-16 | 11.73 | $11.39 | 32100 |
| 2026-04-15 | 11.79 | $11.29 | 53400 |
| 2026-04-14 | 11.89 | $11.36 | 24800 |
| 2026-04-13 | 11.99 | $11.69 | 34300 |
| 2026-04-10 | 12.03 | $11.30 | 51500 |
| 2026-04-09 | 12.16 | $11.58 | 220900 |
| 2026-04-08 | 12.25 | $11.75 | 52437 |
| 2026-04-07 | 12.31 | $12.15 | 54204 |
| 2026-04-06 | 12.30 | $12.18 | 32000 |
| 2026-04-02 | 12.28 | $12.31 | 35219 |
| 2026-04-01 | 12.23 | $11.77 | 23037 |
| 2026-03-31 | 12.28 | $12.12 | 46700 |
| 2026-03-30 | 12.26 | $12.09 | 73602 |
| 2026-03-27 | 12.24 | $11.80 | 68800 |
| 2026-03-26 | 12.28 | $11.95 | 36000 |
| 2026-03-25 | 12.29 | $12.12 | 60800 |
| 2026-03-24 | 12.26 | $12.02 | 68725 |
| 2026-03-23 | 12.24 | $11.76 | 72644 |
| 2026-03-20 | 12.27 | $12.30 | 74900 |
| 2026-03-19 | 12.20 | $12.68 | 49800 |
| 2026-03-18 | 12.02 | $12.28 | 83900 |
| 2026-03-17 | 11.90 | $12.23 | 52931 |
| 2026-03-16 | 11.76 | $11.80 | 38822 |
| 2026-03-13 | 11.69 | $11.84 | 108200 |
| 2026-03-12 | 11.60 | $11.86 | 64302 |
| 2026-03-11 | 11.48 | $11.66 | 109800 |
| 2026-03-10 | 11.39 | $11.51 | 109217 |
| 2026-03-09 | 11.31 | $11.19 | 84400 |
| 2026-03-06 | 11.28 | $11.46 | 44800 |
| 2026-03-05 | 11.19 | $11.06 | 41900 |
| 2026-03-04 | 11.16 | $10.91 | 52400 |
| 2026-03-03 | 11.16 | $11.19 | 40315 |
| 2026-03-02 | 11.09 | $11.53 | 28309 |
| 2026-02-27 | 10.95 | $10.74 | 43400 |
| 2026-02-26 | 10.94 | $10.71 | 58901 |
| 2026-02-25 | 10.93 | $10.78 | 53709 |
| 2026-02-24 | 10.91 | $10.81 | 53300 |
| 2026-02-23 | 10.87 | $11.07 | 89700 |
| 2026-02-20 | 10.77 | $10.76 | 47700 |
| 2026-02-19 | 10.71 | $10.94 | 50237 |
| 2026-02-18 | 10.61 | $10.79 | 29000 |
| 2026-02-17 | 10.51 | $10.62 | 24700 |
| 2026-02-13 | 10.44 | $10.47 | 36911 |
| 2026-02-12 | 10.38 | $10.48 | 31200 |
| 2026-02-11 | 10.31 | $10.65 | 45249 |
| 2026-02-10 | 10.19 | $10.41 | 20200 |
| 2026-02-09 | 10.10 | $10.40 | 54900 |
| 2026-02-06 | 9.99 | $10.31 | 51742 |
| 2026-02-05 | 9.88 | $9.98 | 42100 |
| 2026-02-04 | 9.82 | $10.04 | 119711 |
| 2026-02-03 | 9.74 | $10.07 | 54808 |
| 2026-02-02 | 9.64 | $9.67 | 45500 |
| 2026-01-30 | 9.60 | $9.97 | 59700 |
| 2026-01-29 | 9.49 | $10.04 | 329312 |
| 2026-01-28 | 9.35 | $9.76 | 43111 |
| 2026-01-27 | 9.25 | $9.54 | 26500 |
| 2026-01-26 | 9.17 | $9.29 | 38848 |
| 2026-01-23 | 9.14 | $9.37 | 38630 |
| 2026-01-22 | 9.08 | $9.18 | 68602 |
| 2026-01-21 | 9.05 | $9.36 | 102416 |
| 2026-01-20 | 8.98 | $9.28 | 52909 |
| 2026-01-16 | 8.91 | $9.30 | 50900 |
| 2026-01-15 | 8.83 | $9.26 | 24701 |
| 2026-01-14 | 8.74 | $9.31 | 76141 |
| 2026-01-13 | 8.63 | $9.30 | 37400 |
| 2026-01-12 | 8.51 | $9.12 | 159508 |
| 2026-01-09 | 8.40 | $8.91 | 101619 |
| 2026-01-08 | 8.32 | $8.74 | 133500 |
| 2026-01-07 | 8.27 | $8.46 | 64920 |
| 2026-01-06 | 8.27 | $8.60 | 132700 |
| 2026-01-05 | 8.24 | $8.59 | 112600 |
| 2026-01-02 | 8.22 | $8.56 | 63943 |
| 2025-12-31 | 8.20 | $8.41 | 32216 |
| 2025-12-30 | 8.20 | $8.47 | 55924 |
| 2025-12-29 | 8.21 | $8.39 | 434110 |
| 2025-12-26 | 8.23 | $8.30 | 79132 |
| 2025-12-24 | 8.27 | $8.37 | 30400 |
| 2025-12-23 | 8.31 | $8.44 | 104600 |
| 2025-12-22 | 8.35 | $8.41 | 92200 |
| 2025-12-19 | 8.40 | $8.24 | 80512 |
| 2025-12-18 | 8.50 | $8.15 | 74407 |
| 2025-12-17 | 8.64 | $8.19 | 92300 |
| 2025-12-16 | 8.79 | $8.26 | 77700 |
| 2025-12-15 | 8.96 | $8.38 | 121000 |
| 2025-12-12 | 9.13 | $8.16 | 146400 |
| 2025-12-11 | 9.38 | $8.44 | 115800 |
| 2025-12-10 | 9.61 | $8.46 | 149415 |
| 2025-12-09 | 9.87 | $8.52 | 114543 |
| 2025-12-08 | 10.16 | $10.02 | 15933 |
| 2025-12-05 | 10.19 | $10.10 | 23122 |
| 2025-12-04 | 10.20 | $10.24 | 16227 |
| 2025-12-03 | 10.18 | $10.26 | 24300 |
| 2025-12-02 | 10.15 | $10.11 | 40029 |
| 2025-12-01 | 10.16 | $10.03 | 25900 |
| 2025-11-28 | 10.17 | $10.00 | 23600 |
| 2025-11-26 | 10.20 | $9.92 | 15726 |
| 2025-11-25 | 10.25 | $9.80 | 29440 |
| 2025-11-24 | 10.33 | $9.86 | 40600 |
| 2025-11-21 | 10.41 | $10.05 | 28000 |
| 2025-11-20 | 10.46 | $10.27 | 33200 |
| 2025-11-19 | 10.47 | $10.23 | 15725 |
| 2025-11-18 | 10.49 | $10.48 | 44500 |
| 2025-11-17 | 10.46 | $10.61 | 37336 |
| 2025-11-14 | 10.39 | $10.59 | 16600 |
| 2025-11-13 | 10.32 | $10.43 | 18500 |
| 2025-11-12 | 10.26 | $10.50 | 16820 |
| 2025-11-11 | 10.19 | $10.39 | 29700 |
| 2025-11-10 | 10.12 | $10.19 | 36100 |
| 2025-11-07 | 10.08 | $10.15 | 37900 |
| 2025-11-06 | 10.04 | $10.09 | 50600 |
| 2025-11-05 | 10.01 | $10.11 | 16606 |
| 2025-11-04 | 9.96 | $10.02 | 21039 |
| 2025-11-03 | 9.93 | $10.19 | 29300 |
| 2025-10-31 | 9.86 | $10.05 | 27300 |
| 2025-10-30 | 9.80 | $9.92 | 17702 |
| 2025-10-29 | 9.76 | $9.97 | 23000 |
| 2025-10-28 | 9.70 | $9.99 | 34744 |
| 2025-10-27 | 9.63 | $10.13 | 58131 |
| 2025-10-24 | 9.52 | $9.84 | 19542 |
| 2025-10-23 | 9.45 | $9.79 | 23400 |
| 2025-10-22 | 9.38 | $9.55 | 12500 |
| 2025-10-21 | 9.35 | $9.25 | 45700 |
| 2025-10-20 | 9.38 | $9.27 | 37500 |
| 2025-10-17 | 9.41 | $9.32 | 19700 |
| 2025-10-16 | 9.43 | $9.28 | 79700 |
| 2025-10-15 | 9.47 | $9.24 | 42034 |
| 2025-10-14 | 9.52 | $9.23 | 45913 |
| 2025-10-13 | 9.58 | $9.27 | 38820 |
| 2025-10-10 | 9.64 | $9.29 | 24600 |
| 2025-10-09 | 9.70 | $9.55 | 39000 |
| 2025-10-08 | 9.72 | $9.58 | 49332 |
| 2025-10-07 | 9.74 | $9.90 | 68120 |
| 2025-10-06 | 9.69 | $10.03 | 41731 |
| 2025-10-03 | 9.61 | $9.87 | 24800 |
| 2025-10-02 | 9.55 | $9.64 | 36707 |
| 2025-10-01 | 9.52 | $9.70 | 57232 |
| 2025-09-30 | 9.48 | $9.42 | 21500 |
| 2025-09-29 | 9.49 | $9.64 | 33400 |
| 2025-09-26 | 9.45 | $9.73 | 18631 |
| 2025-09-25 | 9.39 | $9.65 | 37205 |
| 2025-09-24 | 9.34 | $9.53 | 21402 |
| 2025-09-23 | 9.30 | $9.34 | 42818 |
| 2025-09-22 | 9.30 | $9.21 | 51900 |
| 2025-09-19 | 9.33 | $9.20 | 36610 |
| 2025-09-18 | 9.36 | $9.32 | 23437 |
| 2025-09-17 | 9.37 | $9.33 | 40537 |
| 2025-09-16 | 9.39 | $9.57 | 17335 |
| 2025-09-15 | 9.35 | $9.39 | 19228 |
| 2025-09-12 | 9.35 | $9.39 | 15927 |
| 2025-09-11 | 9.35 | $9.27 | 22900 |
| 2025-09-10 | 9.37 | $9.29 | 30000 |
| 2025-09-09 | 9.39 | $9.28 | 140700 |
| 2025-09-08 | 9.42 | $9.22 | 36035 |
| 2025-09-05 | 9.46 | $9.21 | 29605 |
| 2025-09-04 | 9.52 | $9.34 | 29605 |
| 2025-09-03 | 9.55 | $9.33 | 30400 |
| 2025-09-02 | 9.59 | $9.55 | 42047 |
| 2025-08-29 | 9.60 | $9.65 | 62200 |
| 2025-08-28 | 9.58 | $9.67 | 31300 |
| 2025-08-27 | 9.55 | $9.51 | 52742 |
| 2025-08-26 | 9.56 | $9.53 | 38100 |
| 2025-08-25 | 9.56 | $9.51 | 25200 |
| 2025-08-22 | 9.56 | $9.62 | 6232 |
| 2025-08-21 | 9.54 | $9.51 | 30000 |
| 2025-08-20 | 9.54 | $9.46 | 18735 |
| 2025-08-19 | 9.55 | $9.40 | 28600 |
| 2025-08-18 | 9.58 | $9.44 | 18013 |
| 2025-08-15 | 9.60 | $9.42 | 16439 |
| 2025-08-14 | 9.63 | $9.52 | 23028 |
| 2025-08-13 | 9.64 | $9.64 | 15938 |
| 2025-08-12 | 9.63 | $9.67 | 26713 |
| 2025-08-11 | 9.60 | $9.39 | 25900 |
| 2025-08-08 | 9.63 | $9.58 | 21405 |
| 2025-08-07 | 9.63 | $9.50 | 53300 |
| 2025-08-06 | 9.64 | $9.53 | 28817 |
| 2025-08-05 | 9.65 | $9.45 | 28639 |
| 2025-08-04 | 9.67 | $9.36 | 63044 |
| 2025-08-01 | 9.71 | $9.40 | 43720 |
| 2025-07-31 | 9.76 | $9.51 | 30331 |
| 2025-07-30 | 9.78 | $9.58 | 14340 |
| 2025-07-29 | 9.79 | $9.82 | 34047 |
| 2025-07-28 | 9.75 | $9.75 | 14700 |
| 2025-07-25 | 9.72 | $9.77 | 22025 |
| 2025-07-24 | 9.68 | $9.81 | 18300 |
| 2025-07-23 | 9.62 | $9.90 | 42229 |
| 2025-07-22 | 9.53 | $9.60 | 32500 |
| 2025-07-21 | 9.48 | $9.40 | 18638 |
| 2025-07-18 | 9.47 | $9.15 | 15100 |
| 2025-07-17 | 9.52 | $9.19 | 21200 |
| 2025-07-16 | 9.55 | $9.34 | 20732 |
| 2025-07-15 | 9.56 | $9.31 | 11500 |
| 2025-07-14 | 9.58 | $9.46 | 38600 |
| 2025-07-11 | 9.57 | $9.57 | 15419 |
| 2025-07-10 | 9.52 | $9.55 | 54500 |
| 2025-07-09 | 9.48 | $9.61 | 23800 |
| 2025-07-08 | 9.41 | $9.60 | 33300 |
| 2025-07-07 | 9.33 | $9.21 | 24322 |
| 2025-07-03 | 9.32 | $9.45 | 28222 |
| 2025-07-02 | 9.25 | $9.40 | 29138 |
| 2025-07-01 | 9.18 | $9.18 | 31043 |
| 2025-06-30 | 9.15 | $9.12 | 32607 |
| 2025-06-27 | 9.12 | $9.08 | 42011 |
| 2025-06-26 | 9.09 | $8.94 | 26400 |
| 2025-06-25 | 9.09 | $8.91 | 18800 |
| 2025-06-24 | 9.08 | $8.78 | 23037 |
| 2025-06-23 | 9.11 | $8.79 | 53716 |
| 2025-06-20 | 9.13 | $9.06 | 26500 |
| 2025-06-18 | 9.10 | $9.05 | 159639 |
| 2025-06-17 | 9.07 | $9.36 | 2.2M |
| 2025-06-16 | 8.96 | $9.39 | 526600 |
| 2025-06-13 | 8.82 | $9.17 | 523518 |
| 2025-06-12 | 8.71 | $9.08 | 325521 |
| 2025-06-11 | 8.59 | $8.90 | 51047 |
| 2025-06-10 | 8.49 | $8.86 | 29800 |
| 2025-06-09 | 8.39 | $8.69 | 32600 |
| 2025-06-06 | 8.30 | $8.72 | 96124 |
| 2025-06-05 | 8.19 | $8.35 | 45400 |
| 2025-06-04 | 8.14 | $8.23 | 36600 |
| 2025-06-03 | 8.11 | $8.41 | 97942 |
| 2025-06-02 | 8.03 | $8.35 | 65632 |
| 2025-05-30 | 7.95 | $8.13 | 29100 |
| 2025-05-29 | 7.91 | $8.04 | 26100 |
| 2025-05-28 | 7.88 | $8.10 | 39329 |
| 2025-05-27 | 7.83 | $7.94 | 80000 |
| 2025-05-23 | 7.80 | $7.76 | 32900 |
| 2025-05-22 | 7.81 | $7.77 | 32700 |
| 2025-05-21 | 7.82 | $7.77 | 55700 |
| 2025-05-20 | 7.83 | $7.86 | 71700 |
| 2025-05-19 | 7.82 | $7.85 | 57300 |
| 2025-05-16 | 7.82 | $7.81 | 47707 |
| 2025-05-15 | 7.82 | $7.86 | 53200 |
| 2025-05-14 | 7.81 | $7.91 | 20449 |
| 2025-05-13 | 7.78 | $7.98 | 491100 |
| 2025-05-12 | 7.74 | $7.91 | 89700 |
| 2025-05-09 | 7.71 | $7.81 | 46600 |
| 2025-05-08 | 7.70 | $7.72 | 86100 |
| 2025-05-07 | 7.70 | $7.75 | 176000 |
| 2025-05-06 | 7.69 | $7.90 | 257200 |
| 2025-05-05 | 7.66 | $7.77 | 66346 |
| 2025-05-02 | 7.64 | $7.74 | 77200 |
| 2025-05-01 | 7.63 | $7.70 | 62700 |
| 2025-04-30 | 7.63 | $7.61 | 75320 |
| 2025-04-29 | 7.65 | $8.05 | 49000 |
| 2025-04-28 | 7.57 | $7.66 | 87424 |
| 2025-04-25 | 7.57 | $7.91 | 33622 |
| 2025-04-24 | 7.52 | $7.78 | 57834 |
| 2025-04-23 | 7.48 | $7.67 | 40200 |
| 2025-04-22 | 7.47 | $7.73 | 145602 |
| 2025-04-21 | 7.44 | $7.65 | 94333 |
| 2025-04-17 | 7.42 | $7.62 | 50504 |
| 2025-04-16 | 7.41 | $7.63 | 65537 |
| 2025-04-15 | 7.40 | $7.44 | 108700 |
| 2025-04-14 | 7.43 | $7.00 | 110536 |
| 2025-04-11 | 7.56 | $7.23 | 145322 |
| 2025-04-10 | 7.66 | $7.04 | 156700 |
| 2025-04-09 | 7.82 | $7.11 | 238800 |
| 2025-04-08 | 7.99 | $7.04 | 262000 |
| 2025-04-07 | 8.20 | $7.18 | 153215 |
| 2025-04-04 | 8.42 | $7.83 | 54100 |
| 2025-04-03 | 8.53 | $8.29 | 16700 |
| 2025-04-02 | 8.57 | $8.66 | 15412 |
| 2025-04-01 | 8.53 | $8.74 | 25400 |
| 2025-03-31 | 8.47 | $8.73 | 59700 |
| 2025-03-28 | 8.40 | $8.67 | 14231 |
| 2025-03-27 | 8.34 | $8.64 | 33600 |
| 2025-03-26 | 8.26 | $8.37 | 30000 |
| 2025-03-25 | 8.23 | $8.37 | 27149 |
| 2025-03-24 | 8.20 | $8.28 | 40448 |
| 2025-03-21 | 8.18 | $8.31 | 37200 |
| 2025-03-20 | 8.16 | $8.49 | 106100 |
| 2025-03-19 | 8.09 | $8.33 | 44500 |
| 2025-03-18 | 8.04 | $8.36 | 43900 |
| 2025-03-17 | 7.98 | $8.21 | 50800 |
| 2025-03-14 | 7.94 | $8.12 | 43700 |
| 2025-03-13 | 7.91 | $7.92 | 100800 |
| 2025-03-12 | 7.93 | $7.97 | 78040 |
| 2025-03-11 | 7.93 | $7.90 | 81737 |
| 2025-03-10 | 7.95 | $7.77 | 74519 |
| 2025-03-07 | 8.01 | $8.06 | 31748 |
| 2025-03-06 | 8.01 | $7.92 | 76100 |
| 2025-03-05 | 8.04 | $8.05 | 104634 |
| 2025-03-04 | 8.05 | $7.90 | 64300 |
| 2025-03-03 | 8.09 | $8.20 | 104500 |
| 2025-02-28 | 8.08 | $8.21 | 72200 |
| 2025-02-27 | 8.07 | $8.13 | 41200 |
| 2025-02-26 | 8.07 | $8.30 | 44600 |
| 2025-02-25 | 8.03 | $8.35 | 131641 |
| 2025-02-24 | 7.98 | $7.72 | 94500 |
| 2025-02-21 | 8.06 | $7.77 | 50018 |
| 2025-02-20 | 8.13 | $7.93 | 67400 |
| 2025-02-19 | 8.19 | $7.95 | 39810 |
| 2025-02-18 | 8.25 | $8.22 | 54200 |
| 2025-02-14 | 8.27 | $8.38 | 26800 |
| 2025-02-13 | 8.25 | $8.39 | 51212 |
| 2025-02-12 | 8.24 | $8.31 | 63400 |
| 2025-02-11 | 8.23 | $8.31 | 36222 |
| 2025-02-10 | 8.23 | $8.14 | 50748 |
| 2025-02-07 | 8.26 | $8.11 | 31619 |
| 2025-02-06 | 8.30 | $8.12 | 58347 |
| 2025-02-05 | 8.35 | $8.19 | 92700 |
| 2025-02-04 | 8.40 | $8.23 | 66623 |
| 2025-02-03 | 8.44 | $8.13 | 75030 |
| 2025-01-31 | 8.51 | $8.31 | 36548 |
| 2025-01-30 | 8.55 | $8.46 | 45400 |
| 2025-01-29 | 8.57 | $8.42 | 82700 |
| 2025-01-28 | 8.60 | $8.43 | 73500 |
| 2025-01-27 | 8.64 | $8.54 | 39626 |
| 2025-01-24 | 8.65 | $8.74 | 27008 |
| 2025-01-23 | 8.63 | $8.71 | 291123 |
| 2025-01-22 | 8.61 | $8.71 | 37900 |
| 2025-01-21 | 8.58 | $8.83 | 33100 |
| 2025-01-17 | 8.52 | $8.82 | 24800 |
| 2025-01-16 | 8.46 | $8.78 | 49200 |
| 2025-01-15 | 8.39 | $8.75 | 54338 |
| 2025-01-14 | 8.33 | $8.50 | 66621 |
| 2025-01-13 | 8.30 | $8.30 | 67130 |
| 2025-01-10 | 8.31 | $8.39 | 57900 |
| 2025-01-08 | 8.31 | $8.22 | 51339 |
| 2025-01-07 | 8.34 | $8.25 | 85604 |
| 2025-01-06 | 8.37 | $8.08 | 71305 |
| 2025-01-03 | 8.44 | $8.11 | 90400 |
| 2025-01-02 | 8.52 | $8.09 | 192300 |
| 2024-12-31 | 8.62 | $8.28 | 39231 |
| 2024-12-30 | 8.69 | $8.65 | 95900 |
| 2024-12-27 | 8.69 | $8.71 | 119432 |
| 2024-12-26 | 8.68 | $8.74 | 133113 |
| 2024-12-24 | 8.67 | $8.67 | 34200 |
| 2024-12-23 | 8.66 | $8.59 | 180800 |
| 2024-12-20 | 8.67 | $8.55 | 119442 |
| 2024-12-19 | 8.69 | $8.62 | 125630 |
| 2024-12-18 | 8.70 | $8.59 | 78219 |
| 2024-12-17 | 8.72 | $8.74 | 84420 |
| 2024-12-16 | 8.71 | $8.78 | 52500 |
| 2024-12-13 | 8.68 | $8.90 | 74100 |
| 2024-12-12 | 8.63 | $8.83 | 53900 |
| 2024-12-11 | 8.58 | $8.82 | 48020 |
| 2024-12-10 | 8.53 | $8.81 | 71533 |
| 2024-12-09 | 8.47 | $8.75 | 60500 |
| 2024-12-06 | 8.42 | $8.61 | 38800 |
| 2024-12-05 | 8.38 | $8.82 | 44730 |
| 2024-12-04 | 8.30 | $8.68 | 36639 |
| 2024-12-03 | 8.23 | $8.61 | 80800 |
| 2024-12-02 | 8.17 | $8.52 | 82300 |
| 2024-11-29 | 8.12 | $8.17 | 22400 |
| 2024-11-27 | 8.13 | $8.23 | 52530 |
| 2024-11-26 | 8.14 | $8.39 | 70611 |
| 2024-11-25 | 8.11 | $8.25 | 70000 |
| 2024-11-22 | 8.11 | $8.26 | 53933 |
| 2024-11-21 | 8.11 | $8.15 | 81300 |
| 2024-11-20 | 8.14 | $8.18 | 43100 |
| 2024-11-19 | 8.17 | $8.24 | 79604 |
| 2024-11-18 | 8.18 | $8.31 | 93833 |
| 2024-11-15 | 8.19 | $8.21 | 78400 |
| 2024-11-14 | 8.23 | $8.06 | 575947 |
| 2024-11-13 | 8.30 | $8.09 | 179000 |
| 2024-11-12 | 8.38 | $8.19 | 60803 |
| 2024-11-11 | 8.45 | $8.36 | 80600 |
| 2024-11-08 | 8.50 | $8.43 | 47700 |
| 2024-11-07 | 8.54 | $8.61 | 125300 |
| 2024-11-06 | 8.55 | $8.53 | 92000 |
| 2024-11-05 | 8.59 | $8.77 | 37000 |
| 2024-11-04 | 8.58 | $8.74 | 61415 |
| 2024-11-01 | 8.58 | $8.58 | 30124 |
| 2024-10-31 | 8.61 | $8.45 | 57043 |
| 2024-10-30 | 8.68 | $8.62 | 24000 |
| 2024-10-29 | 8.72 | $8.53 | 100400 |
| 2024-10-28 | 8.79 | $8.48 | 98600 |
| 2024-10-25 | 8.88 | $8.91 | 46500 |
| 2024-10-24 | 8.90 | $8.85 | 52400 |
| 2024-10-23 | 8.94 | $8.88 | 34210 |
| 2024-10-22 | 8.98 | $8.95 | 53700 |
| 2024-10-21 | 9.01 | $9.02 | 63527 |
| 2024-10-18 | 9.03 | $8.95 | 50300 |
| 2024-10-17 | 9.07 | $9.06 | 65400 |
| 2024-10-16 | 9.10 | $9.13 | 23942 |
| 2024-10-15 | 9.12 | $9.07 | 32629 |
| 2024-10-14 | 9.15 | $9.32 | 213300 |
| 2024-10-11 | 9.14 | $9.28 | 129940 |
| 2024-10-10 | 9.13 | $9.23 | 188800 |
| 2024-10-09 | 9.14 | $9.11 | 28029 |
| 2024-10-08 | 9.17 | $9.14 | 38000 |
| 2024-10-07 | 9.20 | $9.39 | 61100 |
| 2024-10-04 | 9.19 | $9.37 | 339745 |
| 2024-10-03 | 9.18 | $9.38 | 2.0M |
| 2024-10-02 | 9.17 | $9.32 | 265600 |
| 2024-10-01 | 9.17 | $9.31 | 76300 |
| 2024-09-30 | 9.18 | $9.29 | 52300 |
| 2024-09-27 | 9.19 | $9.20 | 32100 |
| 2024-09-26 | 9.23 | $8.95 | 64209 |
| 2024-09-25 | 9.32 | $9.39 | 49039 |
| 2024-09-24 | 9.34 | $9.49 | 56047 |
| 2024-09-23 | 9.35 | $9.43 | 38939 |
| 2024-09-20 | 9.37 | $9.47 | 12800 |
| 2024-09-19 | 9.39 | $9.42 | 66200 |
| 2024-09-18 | 9.42 | $9.34 | 18900 |
| 2024-09-17 | 9.47 | $9.37 | 55230 |
| 2024-09-16 | 9.53 | $9.46 | 30200 |
| 2024-09-13 | 9.58 | $9.40 | 41300 |
| 2024-09-12 | 9.66 | $9.47 | 25600 |
| 2024-09-11 | 9.73 | $9.37 | 41701 |
| 2024-09-10 | 9.84 | $9.29 | 131743 |
| 2024-09-09 | 9.99 | $9.51 | 57810 |
| 2024-09-06 | 10.11 | $9.60 | 51207 |
| 2024-09-05 | 10.23 | $9.72 | 47825 |
| 2024-09-04 | 10.35 | $9.90 | 31240 |
| 2024-09-03 | 10.45 | $9.89 | 47800 |
| 2024-08-30 | 10.57 | $10.32 | 26700 |
| 2024-08-29 | 10.62 | $10.47 | 19600 |
| 2024-08-28 | 10.64 | $10.59 | 41300 |
| 2024-08-27 | 10.64 | $10.71 | 20100 |
| 2024-08-26 | 10.61 | $10.68 | 18300 |
| 2024-08-23 | 10.59 | $10.62 | 11800 |
| 2024-08-22 | 10.57 | $10.55 | 15800 |
| 2024-08-21 | 10.57 | $10.62 | 17100 |
| 2024-08-20 | 10.55 | $10.65 | 22021 |
| 2024-08-19 | 10.52 | $10.68 | 9640 |
| 2024-08-16 | 10.48 | $10.69 | 14705 |
| 2024-08-15 | 10.43 | $10.63 | 14619 |
| 2024-08-14 | 10.38 | $10.57 | 16822 |
| 2024-08-13 | 10.34 | $10.46 | 57900 |
| 2024-08-12 | 10.32 | $10.40 | 25743 |
| 2024-08-09 | 10.30 | $10.38 | 25200 |
| 2024-08-08 | 10.29 | $10.38 | 50914 |
| 2024-08-07 | 10.28 | $10.31 | 41218 |
| 2024-08-06 | 10.27 | $10.22 | 48200 |
| 2024-08-05 | 10.29 | $10.22 | 55546 |
| 2024-08-02 | 10.31 | $10.18 | 53100 |
| 2024-08-01 | 10.34 | $10.32 | 34908 |
| 2024-07-31 | 10.35 | $10.49 | 38629 |
| 2024-07-30 | 10.32 | $10.28 | 41713 |
| 2024-07-29 | 10.33 | $10.34 | 42217 |
| 2024-07-26 | 10.34 | $10.22 | 29600 |
| 2024-07-25 | 10.37 | $10.34 | 18223 |
| 2024-07-24 | 10.37 | $10.32 | 30908 |
| 2024-07-23 | 10.39 | $10.31 | 24100 |
| 2024-07-22 | 10.40 | $10.42 | 27724 |
| 2024-07-19 | 10.40 | $10.19 | 19811 |
| 2024-07-18 | 10.45 | $10.21 | 29400 |
| 2024-07-17 | 10.50 | $10.33 | 33400 |
| 2024-07-16 | 10.53 | $10.27 | 14126 |
| 2024-07-15 | 10.57 | $10.32 | 27700 |
| 2024-07-12 | 10.62 | $10.46 | 30200 |
| 2024-07-11 | 10.64 | $10.38 | 46200 |
| 2024-07-10 | 10.68 | $10.49 | 158000 |
| 2024-07-09 | 10.70 | $10.66 | 70200 |
| 2024-07-08 | 10.70 | $10.80 | 16707 |
| 2024-07-05 | 10.66 | $11.05 | 21505 |
| 2024-07-03 | 10.55 | $11.01 | 34900 |
| 2024-07-02 | 10.44 | $10.85 | 84600 |
| 2024-07-01 | 10.35 | $10.61 | 120200 |
| 2024-06-28 | 10.29 | $10.51 | 27600 |
| 2024-06-27 | 10.25 | $10.45 | 25900 |
| 2024-06-26 | 10.21 | $10.33 | 20804 |
| 2024-06-25 | 10.18 | $10.26 | 22016 |
| 2024-06-24 | 10.17 | $10.20 | 45100 |
| 2024-06-21 | 10.17 | $10.01 | 59100 |
| 2024-06-20 | 10.21 | $10.19 | 1.3M |
| 2024-06-18 | 10.22 | $10.12 | 321700 |
| 2024-06-17 | 10.25 | $10.13 | 45900 |
| 2024-06-14 | 10.27 | $9.97 | 54000 |
| 2024-06-13 | 10.34 | $10.03 | 44700 |
| 2024-06-12 | 10.40 | $10.14 | 51217 |
| 2024-06-11 | 10.45 | $10.02 | 71522 |
| 2024-06-10 | 10.54 | $10.22 | 55521 |
| 2024-06-07 | 10.59 | $10.25 | 31000 |
| 2024-06-06 | 10.65 | $10.43 | 133900 |
| 2024-06-05 | 10.67 | $10.32 | 34446 |
| 2024-06-04 | 10.72 | $10.21 | 74739 |
| 2024-06-03 | 10.81 | $10.42 | 51446 |
| 2024-05-31 | 10.86 | $10.68 | 55600 |
| 2024-05-30 | 10.86 | $10.50 | 33316 |
| 2024-05-29 | 10.89 | $10.68 | 49000 |
| 2024-05-28 | 10.90 | $10.89 | 44300 |
| 2024-05-24 | 10.85 | $10.70 | 28012 |
| 2024-05-23 | 10.84 | $10.60 | 62034 |
| 2024-05-22 | 10.84 | $10.64 | 72534 |
| 2024-05-21 | 10.84 | $10.75 | 69433 |
| 2024-05-20 | 10.81 | $10.33 | 15539 |
| 2024-05-17 | 10.85 | $10.41 | 19800 |
| 2024-05-16 | 10.89 | $10.31 | 24736 |
| 2024-05-15 | 10.95 | $10.48 | 53944 |
| 2024-05-14 | 10.98 | $10.79 | 100625 |
| 2024-05-13 | 10.95 | $10.81 | 53000 |
| 2024-05-10 | 10.90 | $10.72 | 59500 |
| 2024-05-09 | 10.86 | $10.67 | 636721 |
| 2024-05-08 | 10.82 | $10.56 | 36521 |
| 2024-05-07 | 10.79 | $10.59 | 108345 |
| 2024-05-06 | 10.75 | $10.66 | 40600 |
| 2024-05-03 | 10.69 | $10.46 | 38400 |
| 2024-05-02 | 10.65 | $10.51 | 73548 |
| 2024-05-01 | 10.58 | $10.64 | 32500 |
| 2024-04-30 | 10.48 | $10.70 | 87800 |
| 2024-04-29 | 10.34 | $10.95 | 116400 |
| 2024-04-26 | 10.13 | $11.00 | 55000 |
| 2024-04-25 | 9.86 | $10.88 | 56200 |
| 2024-04-24 | 9.57 | $10.64 | 83400 |
| 2024-04-23 | 9.29 | $10.74 | 98200 |
| 2024-04-22 | 8.93 | $10.29 | 92700 |
| 2024-04-19 | 8.61 | $8.46 | 38800 |
| 2024-04-18 | 8.63 | $8.47 | 33700 |
| 2024-04-17 | 8.64 | $8.53 | 61300 |
| 2024-04-16 | 8.64 | $8.45 | 57434 |
| 2024-04-15 | 8.66 | $8.57 | 39900 |
| 2024-04-12 | 8.65 | $8.67 | 19000 |
| 2024-04-11 | 8.62 | $8.67 | 45148 |
| 2024-04-10 | 8.59 | $8.74 | 19400 |
| 2024-04-09 | 8.53 | $8.56 | 16906 |
| 2024-04-08 | 8.50 | $8.67 | 46300 |
| 2024-04-05 | 8.44 | $8.50 | 31047 |
| 2024-04-04 | 8.41 | $8.54 | 29246 |
| 2024-04-03 | 8.36 | $8.53 | 58400 |
| 2024-04-02 | 8.30 | $8.45 | 27723 |
| 2024-04-01 | 8.25 | $8.27 | 41212 |
| 2024-03-28 | 8.23 | $8.24 | 18700 |
| 2024-03-27 | 8.22 | $8.14 | 48614 |
| 2024-03-26 | 8.22 | $8.14 | 14438 |
| 2024-03-25 | 8.22 | $8.18 | 61840 |
| 2024-03-22 | 8.21 | $8.11 | 41034 |
| 2024-03-21 | 8.21 | $8.29 | 21242 |
| 2024-03-20 | 8.18 | $8.38 | 16841 |
| 2024-03-19 | 8.12 | $8.30 | 36541 |
| 2024-03-18 | 8.07 | $8.32 | 19700 |
| 2024-03-15 | 8.00 | $8.21 | 26427 |
| 2024-03-14 | 7.95 | $7.92 | 29500 |
| 2024-03-13 | 7.94 | $8.00 | 54015 |
| 2024-03-12 | 7.92 | $7.83 | 36819 |
| 2024-03-11 | 7.93 | $7.90 | 19100 |
| 2024-03-08 | 7.93 | $7.88 | 27026 |
| 2024-03-07 | 7.93 | $7.94 | 42900 |
| 2024-03-06 | 7.92 | $7.92 | 36800 |
| 2024-03-05 | 7.91 | $7.98 | 23500 |
| 2024-03-04 | 7.89 | $8.04 | 15000 |
| 2024-03-01 | 7.85 | $7.99 | 23600 |
| 2024-02-29 | 7.81 | $7.85 | 101600 |
| 2024-02-28 | 7.80 | $7.83 | 23703 |
| 2024-02-27 | 7.79 | $7.86 | 54700 |
| 2024-02-26 | 7.77 | $7.84 | 40900 |
| 2024-02-23 | 7.75 | $7.82 | 645600 |
| 2024-02-22 | 7.73 | $7.77 | 36032 |
| 2024-02-21 | 7.71 | $7.87 | 22635 |
| 2024-02-20 | 7.68 | $7.66 | 34000 |
| 2024-02-16 | 7.68 | $7.69 | 13924 |
| 2024-02-15 | 7.68 | $7.50 | 36000 |
| 2024-02-14 | 7.72 | $7.51 | 30640 |
| 2024-02-13 | 7.76 | $7.63 | 34226 |
| 2024-02-12 | 7.78 | $7.80 | 33031 |
| 2024-02-09 | 7.77 | $7.84 | 24700 |
| 2024-02-08 | 7.75 | $7.63 | 20300 |
| 2024-02-07 | 7.77 | $7.59 | 11000 |
| 2024-02-06 | 7.80 | $7.74 | 83000 |
| 2024-02-05 | 7.81 | $7.56 | 37600 |
| 2024-02-02 | 7.85 | $7.66 | 14428 |
| 2024-02-01 | 7.88 | $7.88 | 24540 |
| 2024-01-31 | 7.87 | $7.90 | 59300 |
| 2024-01-30 | 7.85 | $7.95 | 24702 |
| 2024-01-29 | 7.81 | $7.86 | 19700 |
| 2024-01-26 | 7.79 | $7.92 | 12611 |
| 2024-01-25 | 7.75 | $7.66 | 31000 |
| 2024-01-24 | 7.75 | $7.64 | 39539 |
| 2024-01-23 | 7.77 | $7.56 | 28910 |
| 2024-01-22 | 7.80 | $7.58 | 36000 |
| 2024-01-19 | 7.83 | $7.57 | 21000 |
| 2024-01-18 | 7.86 | $7.76 | 29408 |
| 2024-01-17 | 7.86 | $7.71 | 35300 |
| 2024-01-16 | 7.87 | $7.98 | 40300 |
| 2024-01-12 | 7.83 | $8.11 | 123645 |
| 2024-01-11 | 7.75 | $8.11 | 1.4M |
| 2024-01-10 | 7.65 | $8.14 | 27014 |
| 2024-01-09 | 7.53 | $7.52 | 19223 |
| 2024-01-08 | 7.53 | $7.58 | 9616 |
| 2024-01-05 | 7.51 | $7.81 | 21000 |
| 2024-01-04 | 7.43 | $7.67 | 46443 |
| 2024-01-03 | 7.38 | $7.53 | 31543 |
| 2024-01-02 | 7.34 | $7.40 | 28517 |
| 2023-12-29 | 7.33 | $7.32 | 23500 |
| 2023-12-28 | 7.33 | $7.34 | 24714 |
| 2023-12-27 | 7.33 | $7.42 | 29029 |
| 2023-12-26 | 7.31 | $7.46 | 9600 |
| 2023-12-22 | 7.28 | $7.34 | 44900 |
| 2023-12-21 | 7.27 | $7.35 | 51100 |
| 2023-12-20 | 7.25 | $7.37 | 137713 |
| 2023-12-19 | 7.23 | $7.35 | 213800 |
| 2023-12-18 | 7.21 | $7.25 | 305000 |
| 2023-12-15 | 7.21 | $7.16 | 1.2M |
| 2023-12-14 | 7.22 | $7.37 | 178100 |
| 2023-12-13 | 7.20 | $7.22 | 27143 |
| 2023-12-12 | 7.20 | $7.13 | 49834 |
| 2023-12-11 | 7.22 | $7.17 | 35700 |
| 2023-12-08 | 7.24 | $7.20 | 24624 |
| 2023-12-07 | 7.26 | $7.13 | 12500 |
| 2023-12-06 | 7.29 | $7.14 | 29648 |
| 2023-12-05 | 7.33 | $7.20 | 34335 |
| 2023-12-04 | 7.36 | $7.25 | 31500 |
| 2023-12-01 | 7.38 | $7.43 | 15600 |
| 2023-11-30 | 7.37 | $7.40 | 25400 |
| 2023-11-29 | 7.36 | $7.42 | 30944 |
| 2023-11-28 | 7.35 | $7.45 | 15900 |
| 2023-11-27 | 7.33 | $7.44 | 14500 |
| 2023-11-24 | 7.31 | $7.33 | 17518 |
| 2023-11-22 | 7.32 | $7.25 | 131500 |
| 2023-11-21 | 7.33 | $7.33 | 18600 |
| 2023-11-20 | 7.34 | $7.37 | 20032 |
| 2023-11-17 | 7.33 | $7.31 | 21100 |
| 2023-11-16 | 7.34 | $7.19 | 22638 |
| 2023-11-15 | 7.38 | $7.37 | 23101 |
| 2023-11-14 | 7.38 | $7.44 | 21610 |
| 2023-11-13 | 7.37 | $7.39 | 13200 |
| 2023-11-10 | 7.37 | $7.32 | 12616 |
| 2023-11-09 | 7.39 | $7.14 | 31600 |
| 2023-11-08 | 7.44 | $7.09 | 18500 |
| 2023-11-07 | 7.51 | $7.15 | 16438 |
| 2023-11-06 | 7.58 | $7.49 | 24843 |
| 2023-11-03 | 7.60 | $7.48 | 24000 |
| 2023-11-02 | 7.61 | $7.57 | 16521 |
| 2023-11-01 | 7.61 | $7.51 | 10509 |
| 2023-10-31 | 7.62 | $7.43 | 31939 |
| 2023-10-30 | 7.64 | $7.54 | 27600 |
| 2023-10-27 | 7.65 | $7.62 | 21706 |
| 2023-10-26 | 7.64 | $7.49 | 14800 |
| 2023-10-25 | 7.66 | $7.54 | 26030 |
| 2023-10-24 | 7.66 | $7.55 | 83600 |
| 2023-10-23 | 7.67 | $7.60 | 14247 |
| 2023-10-20 | 7.66 | $7.65 | 28709 |
| 2023-10-19 | 7.64 | $7.69 | 18800 |
| 2023-10-18 | 7.61 | $7.72 | 29207 |
| 2023-10-17 | 7.57 | $7.73 | 12416 |
| 2023-10-16 | 7.52 | $7.74 | 26700 |
| 2023-10-13 | 7.45 | $7.65 | 21900 |
| 2023-10-12 | 7.39 | $7.53 | 14800 |
| 2023-10-11 | 7.35 | $7.50 | 16200 |
| 2023-10-10 | 7.31 | $7.44 | 42000 |
| 2023-10-09 | 7.27 | $7.38 | 14033 |
| 2023-10-06 | 7.24 | $7.05 | 28400 |
| 2023-10-05 | 7.27 | $6.96 | 25618 |
| 2023-10-04 | 7.33 | $6.91 | 34200 |
| 2023-10-03 | 7.41 | $7.08 | 58313 |
| 2023-10-02 | 7.46 | $7.20 | 23300 |
| 2023-09-29 | 7.49 | $7.37 | 17648 |
| 2023-09-28 | 7.49 | $7.39 | 22900 |
| 2023-09-27 | 7.49 | $7.39 | 12842 |
| 2023-09-26 | 7.48 | $7.34 | 13300 |
| 2023-09-25 | 7.48 | $7.34 | 23400 |
| 2023-09-22 | 7.48 | $7.37 | 100200 |
| 2023-09-21 | 7.48 | $7.39 | 11146 |
| 2023-09-20 | 7.47 | $7.38 | 21100 |
| 2023-09-19 | 7.45 | $7.56 | 19200 |
| 2023-09-18 | 7.39 | $7.44 | 41600 |
| 2023-09-15 | 7.35 | $7.41 | 24505 |
| 2023-09-14 | 7.31 | $7.35 | 17000 |
| 2023-09-13 | 7.27 | $7.32 | 39500 |
| 2023-09-12 | 7.23 | $7.39 | 11719 |
| 2023-09-11 | 7.16 | $7.34 | 28500 |
| 2023-09-08 | 7.09 | $7.26 | 29800 |
| 2023-09-07 | 7.03 | $7.08 | 26833 |
| 2023-09-06 | 7.00 | $7.17 | 41200 |
| 2023-09-05 | 6.94 | $7.11 | 37200 |
| 2023-09-01 | 6.88 | $7.01 | 124932 |
| 2023-08-31 | 6.83 | $6.83 | 35004 |
| 2023-08-30 | 6.81 | $6.91 | 17800 |
| 2023-08-29 | 6.77 | $6.84 | 45200 |
| 2023-08-28 | 6.74 | $6.65 | 33134 |
| 2023-08-25 | 6.75 | $6.64 | 64923 |
| 2023-08-24 | 6.75 | $6.70 | 43900 |
| 2023-08-23 | 6.74 | $6.68 | 122400 |
| 2023-08-22 | 6.74 | $6.80 | 26400 |
| 2023-08-21 | 6.70 | $6.69 | 20500 |
| 2023-08-18 | 6.68 | $6.66 | 17800 |
| 2023-08-17 | 6.67 | $6.54 | 20800 |
| 2023-08-16 | 6.68 | $6.46 | 32700 |
| 2023-08-15 | 6.70 | $6.57 | 17600 |
| 2023-08-14 | 6.70 | $6.59 | 37000 |
| 2023-08-11 | 6.70 | $6.70 | 24200 |
| 2023-08-10 | 6.68 | $6.74 | 20236 |
| 2023-08-09 | 6.64 | $6.73 | 41200 |
| 2023-08-08 | 6.59 | $6.63 | 41625 |
| 2023-08-07 | 6.56 | $6.58 | 14300 |
| 2023-08-04 | 6.53 | $6.65 | 45800 |
| 2023-08-03 | 6.48 | $6.50 | 20213 |
| 2023-08-02 | 6.45 | $6.44 | 20600 |
| 2023-08-01 | 6.43 | $6.56 | 16100 |
| 2023-07-31 | 6.38 | $6.61 | 128416 |
| 2023-07-28 | 6.31 | $6.29 | 16715 |
| 2023-07-27 | 6.30 | $6.31 | 16240 |
| 2023-07-26 | 6.28 | $6.33 | 28400 |
| 2023-07-25 | 6.24 | $6.32 | 17500 |
| 2023-07-24 | 6.21 | $6.30 | 45336 |
| 2023-07-21 | 6.17 | $6.27 | 42500 |
| 2023-07-20 | 6.14 | $6.27 | 21400 |
| 2023-07-19 | 6.10 | $6.25 | 37200 |
| 2023-07-18 | 6.05 | $6.17 | 20200 |
| 2023-07-17 | 6.01 | $6.09 | 21600 |
| 2023-07-14 | 5.98 | $5.96 | 87800 |
| 2023-07-13 | 5.98 | $6.12 | 14100 |
| 2023-07-12 | 5.94 | $6.07 | 15500 |
| 2023-07-11 | 5.90 | $5.97 | 45519 |
| 2023-07-10 | 5.88 | $5.89 | 26400 |
| 2023-07-07 | 5.87 | $5.92 | 32000 |
| 2023-07-06 | 5.86 | $5.82 | 51040 |
| 2023-07-05 | 5.86 | $5.96 | 25627 |
| 2023-07-03 | 5.83 | $6.01 | 10204 |
| 2023-06-30 | 5.79 | $5.85 | 17700 |
| 2023-06-29 | 5.77 | $5.75 | 37500 |
| 2023-06-28 | 5.77 | $5.78 | 20800 |
| 2023-06-27 | 5.77 | $5.75 | 533600 |
| 2023-06-26 | 5.77 | $5.77 | 39321 |
| 2023-06-23 | 5.76 | $5.68 | 21821 |
| 2023-06-22 | 5.78 | $5.83 | 22700 |
| 2023-06-21 | 5.76 | $5.93 | 18048 |
| 2023-06-20 | 5.73 | $5.82 | 16511 |
| 2023-06-16 | 5.71 | $5.86 | 22703 |
| 2023-06-15 | 5.67 | $5.87 | 43343 |
| 2023-06-14 | 5.63 | $5.77 | 24700 |
| 2023-06-13 | 5.61 | $5.71 | 102946 |
| 2023-06-12 | 5.59 | $5.64 | 43000 |
| 2023-06-09 | 5.59 | $5.68 | 41100 |
| 2023-06-08 | 5.58 | $5.71 | 49922 |
| 2023-06-07 | 5.56 | $5.63 | 47800 |
| 2023-06-06 | 5.55 | $5.58 | 64400 |
| 2023-06-05 | 5.56 | $5.58 | 56307 |
| 2023-06-02 | 5.56 | $5.59 | 45124 |
| 2023-06-01 | 5.57 | $5.44 | 143800 |
| 2023-05-31 | 5.60 | $5.27 | 83900 |
| 2023-05-30 | 5.68 | $5.42 | 45000 |
| 2023-05-26 | 5.75 | $5.65 | 65300 |
| 2023-05-25 | 5.77 | $5.59 | 196800 |
| 2023-05-24 | 5.81 | $5.99 | 61300 |
| 2023-05-23 | 5.77 | $5.84 | 44507 |
| 2023-05-22 | 5.76 | $5.78 | 94200 |
| 2023-05-19 | 5.76 | $5.81 | 24000 |
| 2023-05-18 | 5.75 | $5.72 | 41527 |
| 2023-05-17 | 5.76 | $5.79 | 31400 |
| 2023-05-16 | 5.75 | $5.67 | 31500 |
| 2023-05-15 | 5.78 | $5.78 | 21100 |
| 2023-05-12 | 5.78 | $5.71 | 43200 |
| 2023-05-11 | 5.80 | $5.64 | 37725 |
| 2023-05-10 | 5.83 | $5.76 | 21005 |
| 2023-05-09 | 5.85 | $5.75 | 41400 |
| 2023-05-08 | 5.87 | $5.82 | 28440 |
| 2023-05-05 | 5.87 | $5.78 | 46408 |
| 2023-05-04 | 5.89 | $5.75 | 75000 |
| 2023-05-03 | 5.92 | $5.74 | 296800 |
| 2023-05-02 | 5.95 | $5.85 | 105000 |
| 2023-05-01 | 5.97 | $5.94 | 22335 |
| 2023-04-28 | 5.96 | $6.02 | 12700 |
| 2023-04-27 | 5.94 | $5.86 | 30140 |
| 2023-04-26 | 5.96 | $5.96 | 14347 |
| 2023-04-25 | 5.95 | $5.91 | 19200 |
| 2023-04-24 | 5.95 | $6.03 | 21744 |
| 2023-04-21 | 5.92 | $5.96 | 13522 |
| 2023-04-20 | 5.90 | $5.90 | 20800 |
| 2023-04-19 | 5.90 | $5.89 | 9600 |
| 2023-04-18 | 5.89 | $5.95 | 16002 |
| 2023-04-17 | 5.87 | $6.05 | 153200 |
| 2023-04-14 | 5.82 | $5.86 | 12000 |
| 2023-04-13 | 5.81 | $5.98 | 24500 |
| 2023-04-12 | 5.77 | $5.90 | 14300 |
| 2023-04-11 | 5.74 | $5.94 | 24100 |
| 2023-04-10 | 5.70 | $5.97 | 25223 |
| 2023-04-06 | 5.65 | $5.87 | 19943 |
| 2023-04-05 | 5.60 | $5.95 | 30122 |
| 2023-04-04 | 5.54 | $5.90 | 60513 |
| 2023-04-03 | 5.47 | $6.08 | 55142 |
| 2023-03-31 | 5.36 | $5.62 | 30000 |
| 2023-03-30 | 5.32 | $5.65 | 67807 |
| 2023-03-29 | 5.28 | $5.56 | 24916 |
| 2023-03-28 | 5.25 | $5.50 | 47933 |
| 2023-03-27 | 5.22 | $5.35 | 171500 |
| 2023-03-24 | 5.23 | $5.28 | 14912 |
| 2023-03-23 | 5.26 | $5.31 | 39000 |
| 2023-03-22 | 5.28 | $5.39 | 66541 |
| 2023-03-21 | 5.29 | $5.46 | 30923 |
| 2023-03-20 | 5.30 | $5.29 | 23822 |
| 2023-03-17 | 5.34 | $5.22 | 58728 |
| 2023-03-16 | 5.40 | $5.20 | 160400 |
| 2023-03-15 | 5.48 | $5.12 | 76000 |
| 2023-03-14 | 5.59 | $5.51 | 79100 |
| 2023-03-13 | 5.64 | $5.51 | 25000 |
| 2023-03-10 | 5.70 | $5.63 | 13800 |
| 2023-03-09 | 5.74 | $5.65 | 29326 |
| 2023-03-08 | 5.79 | $5.68 | 19300 |
| 2023-03-07 | 5.84 | $5.64 | 19648 |
| 2023-03-06 | 5.91 | $5.83 | 24800 |
| 2023-03-03 | 5.95 | $5.85 | 34847 |
| 2023-03-02 | 5.99 | $5.98 | 41200 |
| 2023-03-01 | 6.01 | $5.86 | 73841 |
| 2023-02-28 | 6.07 | $6.03 | 28200 |
| 2023-02-27 | 6.10 | $6.05 | 24400 |
| 2023-02-24 | 6.13 | $6.05 | 12249 |
| 2023-02-23 | 6.17 | $6.12 | 39733 |
| 2023-02-22 | 6.19 | $5.96 | 25746 |
| 2023-02-21 | 6.26 | $6.04 | 18836 |
| 2023-02-17 | 6.32 | $6.16 | 71530 |
| 2023-02-16 | 6.37 | $6.29 | 11500 |
| 2023-02-15 | 6.40 | $6.24 | 45003 |
| 2023-02-14 | 6.44 | $6.12 | 146238 |
| 2023-02-13 | 6.52 | $6.32 | 28533 |
| 2023-02-10 | 6.57 | $6.48 | 25800 |
| 2023-02-09 | 6.59 | $6.36 | 66200 |
| 2023-02-08 | 6.64 | $6.32 | 11900 |
| 2023-02-07 | 6.70 | $6.51 | 45715 |
| 2023-02-06 | 6.74 | $6.39 | 33600 |
| 2023-02-03 | 6.81 | $6.49 | 49000 |
| 2023-02-02 | 6.86 | $6.60 | 46500 |
| 2023-02-01 | 6.90 | $6.76 | 36022 |
| 2023-01-31 | 6.92 | $6.78 | 21338 |
| 2023-01-30 | 6.93 | $6.75 | 26915 |
| 2023-01-27 | 6.95 | $6.77 | 16300 |
| 2023-01-26 | 6.96 | $6.89 | 13100 |
| 2023-01-25 | 6.95 | $6.84 | 24309 |
| 2023-01-24 | 6.95 | $6.93 | 25900 |
| 2023-01-23 | 6.93 | $6.97 | 55300 |
| 2023-01-20 | 6.90 | $6.89 | 20227 |
| 2023-01-19 | 6.88 | $6.82 | 52800 |
| 2023-01-18 | 6.86 | $6.73 | 37821 |
| 2023-01-17 | 6.86 | $6.75 | 61700 |
| 2023-01-13 | 6.86 | $6.91 | 14200 |
| 2023-01-12 | 6.82 | $6.89 | 35006 |
| 2023-01-11 | 6.78 | $6.72 | 28804 |
| 2023-01-10 | 6.76 | $6.74 | 24916 |
| 2023-01-09 | 6.74 | $6.66 | 36700 |
| 2023-01-06 | 6.73 | $6.65 | 41905 |
| 2023-01-05 | 6.71 | $6.62 | 73630 |
| 2023-01-04 | 6.70 | $6.50 | 220700 |
| 2023-01-03 | 6.71 | $6.64 | 82900 |
| 2022-12-30 | 6.70 | $6.72 | 18125 |
| 2022-12-29 | 6.66 | $6.75 | 15200 |
| 2022-12-28 | 6.61 | $6.65 | 35810 |
| 2022-12-27 | 6.56 | $6.72 | 27649 |
| 2022-12-23 | 6.50 | $6.63 | 31100 |
| 2022-12-22 | 6.44 | $6.44 | 61408 |
| 2022-12-21 | 6.41 | $6.54 | 24534 |
| 2022-12-20 | 6.35 | $6.38 | 115300 |
| 2022-12-19 | 6.32 | $6.26 | 39334 |
| 2022-12-16 | 6.30 | $6.22 | 42219 |
| 2022-12-15 | 6.29 | $6.28 | 40034 |
| 2022-12-14 | 6.27 | $6.19 | 27300 |
| 2022-12-13 | 6.25 | $6.24 | 107717 |
| 2022-12-12 | 6.23 | $6.16 | 56400 |
| 2022-12-09 | 6.21 | $6.04 | 100023 |
| 2022-12-08 | 6.22 | $6.13 | 222033 |
| 2022-12-07 | 6.20 | $6.09 | 23600 |
| 2022-12-06 | 6.19 | $6.20 | 50623 |
| 2022-12-05 | 6.16 | $6.22 | 101923 |
| 2022-12-02 | 6.11 | $6.30 | 96400 |
| 2022-12-01 | 6.03 | $6.11 | 53800 |
| 2022-11-30 | 5.98 | $6.07 | 58800 |
| 2022-11-29 | 5.94 | $5.96 | 16520 |
| 2022-11-28 | 5.90 | $5.86 | 63603 |
| 2022-11-25 | 5.88 | $5.92 | 168424 |
| 2022-11-23 | 5.84 | $5.88 | 15700 |
| 2022-11-22 | 5.80 | $5.81 | 30637 |
| 2022-11-21 | 5.77 | $5.63 | 64846 |
| 2022-11-18 | 5.77 | $5.78 | 37246 |
| 2022-11-17 | 5.74 | $5.86 | 86000 |
| 2022-11-16 | 5.68 | $5.81 | 27900 |
| 2022-11-15 | 5.62 | $5.89 | 66236 |
| 2022-11-14 | 5.54 | $5.80 | 76700 |
| 2022-11-11 | 5.46 | $5.82 | 31900 |
| 2022-11-10 | 5.36 | $5.52 | 108100 |
| 2022-11-09 | 5.30 | $5.45 | 87708 |
| 2022-11-08 | 5.26 | $5.53 | 61601 |
| 2022-11-07 | 5.19 | $5.56 | 65035 |
| 2022-11-04 | 5.10 | $5.41 | 61447 |
| 2022-11-03 | 5.02 | $5.17 | 81516 |
| 2022-11-02 | 4.99 | $5.07 | 45039 |
| 2022-11-01 | 4.97 | $5.17 | 100900 |
| 2022-10-31 | 4.92 | $5.06 | 148100 |
| 2022-10-28 | 4.89 | $5.07 | 101700 |
| 2022-10-27 | 4.86 | $5.01 | 75500 |
| 2022-10-26 | 4.83 | $4.99 | 73800 |
| 2022-10-25 | 4.80 | $4.78 | 384700 |
| 2022-10-24 | 4.82 | $4.87 | 71600 |
| 2022-10-21 | 4.81 | $5.05 | 40739 |
| 2022-10-20 | 4.77 | $4.81 | 58543 |
| 2022-10-19 | 4.77 | $4.70 | 67009 |
| 2022-10-18 | 4.80 | $4.71 | 119247 |
| 2022-10-17 | 4.83 | $4.93 | 102312 |
| 2022-10-14 | 4.82 | $4.80 | 33400 |
| 2022-10-13 | 4.83 | $4.91 | 127631 |
| 2022-10-12 | 4.83 | $4.70 | 62700 |
| 2022-10-11 | 4.87 | $4.89 | 68732 |
| 2022-10-10 | 4.87 | $4.98 | 46200 |
| 2022-10-07 | 4.86 | $4.99 | 26600 |
| 2022-10-06 | 4.84 | $5.05 | 58944 |
| 2022-10-05 | 4.81 | $5.14 | 23700 |
| 2022-10-04 | 4.75 | $5.10 | 198400 |
| 2022-10-03 | 4.70 | $4.90 | 87749 |
| 2022-09-30 | 4.68 | $4.72 | 45937 |
| 2022-09-29 | 4.69 | $4.70 | 90141 |
| 2022-09-28 | 4.72 | $4.66 | 147612 |
| 2022-09-27 | 4.76 | $4.48 | 1.0M |
| 2022-09-26 | 4.84 | $4.39 | 343400 |
| 2022-09-23 | 4.95 | $4.50 | 61719 |
| 2022-09-22 | 5.07 | $4.92 | 79700 |
| 2022-09-21 | 5.11 | $4.95 | 49104 |
| 2022-09-20 | 5.15 | $5.01 | 129500 |
| 2022-09-19 | 5.19 | $5.09 | 61937 |
| 2022-09-16 | 5.22 | $5.02 | 74436 |
| 2022-09-15 | 5.26 | $5.17 | 64600 |
| 2022-09-14 | 5.29 | $5.23 | 46500 |
| 2022-09-13 | 5.30 | $5.26 | 100400 |
| 2022-09-12 | 5.31 | $5.36 | 109026 |
| 2022-09-09 | 5.30 | $5.16 | 44200 |
| 2022-09-08 | 5.33 | $5.04 | 52700 |
| 2022-09-07 | 5.39 | $5.25 | 63002 |
| 2022-09-06 | 5.42 | $5.36 | 36430 |
| 2022-09-02 | 5.43 | $5.42 | 41821 |
| 2022-09-01 | 5.43 | $5.25 | 35447 |
| 2022-08-31 | 5.46 | $5.35 | 48900 |
| 2022-08-30 | 5.47 | $5.46 | 59100 |
| 2022-08-29 | 5.47 | $5.59 | 47818 |
| 2022-08-26 | 5.43 | $5.51 | 68530 |
| 2022-08-25 | 5.41 | $5.52 | 74200 |
| 2022-08-24 | 5.38 | $5.54 | 53600 |
| 2022-08-23 | 5.34 | $5.55 | 29300 |
| 2022-08-22 | 5.29 | $5.31 | 56100 |
| 2022-08-19 | 5.29 | $5.37 | 51200 |
| 2022-08-18 | 5.27 | $5.40 | 162308 |
| 2022-08-17 | 5.24 | $5.33 | 251828 |
| 2022-08-16 | 5.22 | $5.28 | 107600 |
| 2022-08-15 | 5.21 | $5.25 | 38700 |
| 2022-08-12 | 5.21 | $5.48 | 96101 |
| 2022-08-11 | 5.15 | $5.59 | 43216 |
| 2022-08-10 | 5.07 | $5.37 | 33400 |
| 2022-08-09 | 5.01 | $5.36 | 92900 |
| 2022-08-08 | 4.96 | $5.16 | 85200 |
| 2022-08-05 | 4.93 | $5.08 | 53333 |
| 2022-08-04 | 4.92 | $4.98 | 37200 |
| 2022-08-03 | 4.93 | $5.06 | 63800 |
| 2022-08-02 | 4.93 | $5.00 | 93605 |
| 2022-08-01 | 4.94 | $5.15 | 106347 |
| 2022-07-29 | 4.92 | $5.23 | 29412 |
| 2022-07-28 | 4.88 | $5.03 | 42203 |
| 2022-07-27 | 4.88 | $5.16 | 34949 |
| 2022-07-26 | 4.86 | $5.07 | 116347 |
| 2022-07-25 | 4.85 | $5.10 | 98700 |
| 2022-07-22 | 4.84 | $4.91 | 273100 |
| 2022-07-21 | 4.86 | $4.82 | 30200 |
| 2022-07-20 | 4.91 | $5.03 | 567223 |
| 2022-07-19 | 4.93 | $5.11 | 404900 |
| 2022-07-18 | 4.93 | $4.93 | 108800 |
| 2022-07-15 | 4.98 | $4.88 | 74800 |
| 2022-07-14 | 5.04 | $4.75 | 75647 |
| 2022-07-13 | 5.15 | $4.88 | 40400 |
| 2022-07-12 | 5.25 | $5.00 | 190100 |
| 2022-07-11 | 5.34 | $5.03 | 75000 |
| 2022-07-08 | 5.43 | $5.16 | 23328 |
| 2022-07-07 | 5.52 | $5.13 | 54245 |
| 2022-07-06 | 5.63 | $5.01 | 100134 |
| 2022-07-05 | 5.79 | $5.25 | 83317 |
| 2022-07-01 | 5.92 | $5.59 | 163400 |
| 2022-06-30 | 6.00 | $5.78 | 39700 |
| 2022-06-29 | 6.05 | $5.95 | 37740 |
| 2022-06-28 | 6.08 | $6.17 | 78600 |
| 2022-06-27 | 6.06 | $5.99 | 171400 |
| 2022-06-24 | 6.08 | $5.83 | 33441 |
| 2022-06-23 | 6.14 | $5.64 | 80000 |
| 2022-06-22 | 6.25 | $5.80 | 53100 |
| 2022-06-21 | 6.33 | $5.95 | 72100 |
| 2022-06-17 | 6.41 | $5.81 | 32802 |
| 2022-06-16 | 6.52 | $6.09 | 44200 |
| 2022-06-15 | 6.59 | $6.54 | 2.6M |
| 2022-06-14 | 6.57 | $6.45 | 182248 |
| 2022-06-13 | 6.57 | $6.43 | 39300 |
| 2022-06-10 | 6.58 | $6.51 | 34700 |
| 2022-06-09 | 6.56 | $6.73 | 19125 |
| 2022-06-08 | 6.50 | $6.80 | 27713 |
| 2022-06-07 | 6.41 | $6.74 | 13542 |
| 2022-06-06 | 6.31 | $6.47 | 21000 |
| 2022-06-03 | 6.26 | $6.49 | 25500 |
| 2022-06-02 | 6.19 | $6.25 | 54900 |
| 2022-06-01 | 6.16 | $6.58 | 18100 |
| 2022-05-31 | 6.06 | $6.45 | 37000 |
| 2022-05-27 | 5.97 | $6.45 | 40000 |
| 2022-05-26 | 5.86 | $6.38 | 73400 |
| 2022-05-25 | 5.75 | $6.17 | 20918 |
| 2022-05-24 | 5.66 | $6.07 | 38000 |
| 2022-05-23 | 5.59 | $5.97 | 50200 |
| 2022-05-20 | 5.52 | $5.70 | 27100 |
| 2022-05-19 | 5.50 | $5.67 | 19722 |
| 2022-05-18 | 5.48 | $5.63 | 40000 |
| 2022-05-17 | 5.47 | $5.57 | 52017 |
| 2022-05-16 | 5.48 | $5.43 | 19900 |
| 2022-05-13 | 5.51 | $5.41 | 29021 |
| 2022-05-12 | 5.56 | $5.40 | 39500 |
| 2022-05-11 | 5.61 | $5.43 | 28239 |
| 2022-05-10 | 5.67 | $5.52 | 66001 |
| 2022-05-09 | 5.73 | $5.36 | 57600 |
| 2022-05-06 | 5.82 | $5.76 | 43900 |
| 2022-05-05 | 5.85 | $5.67 | 136600 |
| 2022-05-04 | 5.90 | $5.68 | 31926 |
| 2022-05-03 | 5.96 | $5.82 | 179335 |
| 2022-05-02 | 5.99 | $5.94 | 34407 |
| 2022-04-29 | 6.01 | $5.96 | 49000 |
| 2022-04-28 | 6.03 | $5.91 | 32200 |
| 2022-04-27 | 6.06 | $5.75 | 19806 |
| 2022-04-26 | 6.13 | $5.63 | 67900 |
| 2022-04-25 | 6.23 | $5.75 | 14500 |
| 2022-04-22 | 6.33 | $6.01 | 21500 |
| 2022-04-21 | 6.39 | $6.13 | 25900 |
| 2022-04-20 | 6.43 | $6.21 | 17918 |
| 2022-04-19 | 6.46 | $6.31 | 26000 |
| 2022-04-18 | 6.47 | $6.55 | 16200 |
| 2022-04-14 | 6.44 | $6.40 | 22730 |
| 2022-04-13 | 6.43 | $6.49 | 24200 |
| 2022-04-12 | 6.39 | $6.37 | 17300 |
| 2022-04-11 | 6.38 | $6.35 | 17100 |
| 2022-04-08 | 6.36 | $6.37 | 27000 |
| 2022-04-07 | 6.34 | $6.31 | 29900 |
| 2022-04-06 | 6.33 | $6.28 | 22433 |
| 2022-04-05 | 6.32 | $6.24 | 16421 |
| 2022-04-04 | 6.32 | $6.30 | 45947 |
| 2022-04-01 | 6.30 | $6.34 | 38525 |
| 2022-03-31 | 6.27 | $6.27 | 27300 |
| 2022-03-30 | 6.25 | $6.35 | 20100 |
| 2022-03-29 | 6.21 | $6.12 | 33845 |
| 2022-03-28 | 6.21 | $6.15 | 44500 |
| 2022-03-25 | 6.20 | $6.37 | 22229 |
| 2022-03-24 | 6.14 | $6.18 | 15900 |
| 2022-03-23 | 6.12 | $6.33 | 23922 |
| 2022-03-22 | 6.05 | $6.22 | 82002 |
| 2022-03-21 | 6.00 | $6.13 | 46100 |
| 2022-03-18 | 5.96 | $5.95 | 54300 |
| 2022-03-17 | 5.95 | $5.91 | 17105 |
| 2022-03-16 | 5.94 | $5.73 | 42400 |
| 2022-03-15 | 5.97 | $5.66 | 33100 |
| 2022-03-14 | 6.02 | $5.81 | 40100 |
| 2022-03-11 | 6.04 | $6.09 | 10200 |
| 2022-03-10 | 6.01 | $6.09 | 36033 |
| 2022-03-09 | 5.97 | $5.94 | 25903 |
| 2022-03-08 | 5.95 | $6.11 | 170741 |
| 2022-03-07 | 5.90 | $6.21 | 41629 |
| 2022-03-04 | 5.81 | $5.91 | 39000 |
| 2022-03-03 | 5.78 | $6.21 | 20100 |
| 2022-03-02 | 5.67 | $6.13 | 183125 |
| 2022-03-01 | 5.56 | $5.59 | 99700 |
| 2022-02-28 | 5.55 | $5.48 | 65300 |
| 2022-02-25 | 5.56 | $5.49 | 30009 |
| 2022-02-24 | 5.57 | $5.30 | 32400 |
| 2022-02-23 | 5.63 | $5.40 | 35737 |
| 2022-02-22 | 5.66 | $5.35 | 51800 |
| 2022-02-18 | 5.72 | $5.63 | 16700 |
| 2022-02-17 | 5.72 | $5.63 | 91829 |
| 2022-02-16 | 5.72 | $5.73 | 103600 |
| 2022-02-15 | 5.70 | $5.60 | 32518 |
| 2022-02-14 | 5.71 | $5.60 | 65136 |
| 2022-02-11 | 5.71 | $5.65 | 47811 |
| 2022-02-10 | 5.70 | $5.70 | 18300 |
| 2022-02-09 | 5.68 | $5.67 | 25600 |
| 2022-02-08 | 5.67 | $5.60 | 53430 |
| 2022-02-07 | 5.66 | $5.74 | 27400 |
| 2022-02-04 | 5.62 | $5.68 | 63901 |
| 2022-02-03 | 5.59 | $5.58 | 17300 |
| 2022-02-02 | 5.57 | $5.49 | 108600 |
| 2022-02-01 | 5.57 | $5.56 | 56329 |
| 2022-01-31 | 5.55 | $5.49 | 92000 |
| 2022-01-28 | 5.54 | $5.52 | 79346 |
| 2022-01-27 | 5.53 | $5.58 | 213800 |
| 2022-01-26 | 5.49 | $5.49 | 70422 |
| 2022-01-25 | 5.47 | $5.52 | 108200 |
| 2022-01-24 | 5.44 | $5.29 | 226549 |
| 2022-01-21 | 5.45 | $5.32 | 285947 |
| 2022-01-20 | 5.46 | $5.30 | 131000 |
| 2022-01-19 | 5.47 | $5.53 | 160500 |
| 2022-01-18 | 5.43 | $5.56 | 287200 |
| 2022-01-14 | 5.38 | $5.56 | 53300 |
| 2022-01-13 | 5.31 | $5.54 | 86100 |
| 2022-01-12 | 5.24 | $5.59 | 71900 |
| 2022-01-11 | 5.15 | $5.46 | 204100 |
| 2022-01-10 | 5.07 | $5.30 | 878200 |
| 2022-01-07 | 5.01 | $5.28 | 34240 |
| 2022-01-06 | 4.95 | $5.22 | 71900 |
| 2022-01-05 | 4.88 | $5.22 | 55600 |
| 2022-01-04 | 4.81 | $5.14 | 110021 |
| 2022-01-03 | 4.74 | $4.90 | 196103 |
| 2021-12-31 | 4.71 | $4.83 | 68409 |
| 2021-12-30 | 4.69 | $4.75 | 74600 |
| 2021-12-29 | 4.69 | $4.76 | 32921 |
| 2021-12-28 | 4.68 | $4.82 | 54134 |
| 2021-12-27 | 4.66 | $4.83 | 194130 |
| 2021-12-23 | 4.63 | $4.80 | 163900 |
| 2021-12-22 | 4.61 | $4.73 | 88643 |
| 2021-12-21 | 4.60 | $4.69 | 142500 |
| 2021-12-20 | 4.59 | $4.61 | 271102 |
| 2021-12-17 | 4.60 | $4.62 | 345100 |
| 2021-12-16 | 4.62 | $4.68 | 157503 |
| 2021-12-15 | 4.62 | $4.62 | 103122 |
| 2021-12-14 | 4.64 | $4.63 | 98227 |
| 2021-12-13 | 4.66 | $4.57 | 109600 |
| 2021-12-10 | 4.69 | $4.74 | 179400 |
| 2021-12-09 | 4.70 | $4.68 | 857204 |
| 2021-12-08 | 4.72 | $4.82 | 130318 |
| 2021-12-07 | 4.72 | $4.85 | 123300 |
| 2021-12-06 | 4.70 | $4.89 | 112410 |
| 2021-12-03 | 4.68 | $4.80 | 216620 |
| 2021-12-02 | 4.68 | $4.74 | 143240 |
| 2021-12-01 | 4.69 | $4.62 | 200900 |
| 2021-11-30 | 4.73 | $4.63 | 225538 |
| 2021-11-29 | 4.77 | $4.70 | 204800 |
| 2021-11-26 | 4.81 | $4.68 | 39900 |
| 2021-11-24 | 4.86 | $4.87 | 65500 |
| 2021-11-23 | 4.88 | $4.93 | 32521 |
| 2021-11-22 | 4.88 | $4.80 | 72600 |
| 2021-11-19 | 4.92 | $4.74 | 52700 |
| 2021-11-18 | 4.98 | $4.88 | 72641 |
| 2021-11-17 | 5.02 | $4.93 | 31449 |
| 2021-11-16 | 5.05 | $5.01 | 44543 |
| 2021-11-15 | 5.07 | $4.97 | 29200 |
| 2021-11-12 | 5.11 | $4.99 | 29948 |
| 2021-11-11 | 5.15 | $5.05 | 19000 |
| 2021-11-10 | 5.18 | $5.07 | 41900 |
| 2021-11-09 | 5.22 | $5.14 | 45605 |
| 2021-11-08 | 5.24 | $5.20 | 21801 |
| 2021-11-05 | 5.26 | $5.20 | 40907 |
| 2021-11-04 | 5.28 | $5.12 | 40200 |
| 2021-11-03 | 5.32 | $5.03 | 109100 |
| 2021-11-02 | 5.39 | $5.13 | 34749 |
| 2021-11-01 | 5.44 | $5.15 | 69200 |
| 2021-10-29 | 5.50 | $5.14 | 16039 |
| 2021-10-28 | 5.58 | $5.30 | 33100 |
| 2021-10-27 | 5.63 | $5.22 | 71500 |
| 2021-10-26 | 5.70 | $5.38 | 13936 |
| 2021-10-25 | 5.76 | $5.44 | 53733 |
| 2021-10-22 | 5.80 | $5.68 | 31544 |
| 2021-10-21 | 5.81 | $5.68 | 64217 |
| 2021-10-20 | 5.81 | $5.80 | 41908 |
| 2021-10-19 | 5.79 | $5.76 | 81300 |
| 2021-10-18 | 5.77 | $5.68 | 225000 |
| 2021-10-15 | 5.76 | $5.72 | 45543 |
| 2021-10-14 | 5.74 | $5.77 | 32500 |
| 2021-10-13 | 5.71 | $5.63 | 29000 |
| 2021-10-12 | 5.70 | $5.71 | 12101 |
| 2021-10-11 | 5.67 | $5.71 | 49938 |
| 2021-10-08 | 5.64 | $5.85 | 55218 |
| 2021-10-07 | 5.57 | $5.57 | 27102 |
| 2021-10-06 | 5.54 | $5.52 | 32300 |
| 2021-10-05 | 5.52 | $5.72 | 70311 |
| 2021-10-04 | 5.45 | $5.80 | 20000 |
| 2021-10-01 | 5.36 | $5.63 | 35700 |
| 2021-09-30 | 5.28 | $5.60 | 49140 |
| 2021-09-29 | 5.20 | $5.48 | 1.1M |
| 2021-09-28 | 5.13 | $5.45 | 12800 |
| 2021-09-27 | 5.05 | $5.36 | 61100 |
| 2021-09-24 | 4.98 | $5.21 | 24906 |
| 2021-09-23 | 4.93 | $5.20 | 74100 |
| 2021-09-22 | 4.87 | $5.10 | 86400 |
| 2021-09-21 | 4.83 | $4.80 | 72700 |
| 2021-09-20 | 4.84 | $4.77 | 121825 |
| 2021-09-17 | 4.86 | $4.86 | 2.8M |
| 2021-09-16 | 4.87 | $4.92 | 1.1M |
| 2021-09-15 | 4.86 | $4.88 | 137946 |
| 2021-09-14 | 4.87 | $4.84 | 78500 |
| 2021-09-13 | 4.88 | $4.85 | 19443 |
| 2021-09-10 | 4.89 | $4.83 | 16600 |
| 2021-09-09 | 4.91 | $4.82 | 49640 |
| 2021-09-08 | 4.93 | $4.89 | 27014 |
| 2021-09-07 | 4.94 | $4.96 | 38900 |
| 2021-09-03 | 4.94 | $5.00 | 34300 |
| 2021-09-02 | 4.93 | $4.96 | 2.3M |
| 2021-09-01 | 4.93 | $4.92 | 1.6M |
| 2021-08-31 | 4.93 | $5.05 | 91032 |
| 2021-08-30 | 4.91 | $5.03 | 27319 |
| 2021-08-27 | 4.89 | $5.02 | 42207 |
| 2021-08-26 | 4.87 | $4.91 | 20712 |
| 2021-08-25 | 4.87 | $4.94 | 46232 |
| 2021-08-24 | 4.87 | $5.00 | 82610 |
| 2021-08-23 | 4.85 | $4.95 | 18405 |
| 2021-08-20 | 4.84 | $4.77 | 28508 |
| 2021-08-19 | 4.87 | $4.83 | 45300 |
| 2021-08-18 | 4.89 | $4.91 | 70940 |
| 2021-08-17 | 4.89 | $5.02 | 1.5M |
| 2021-08-16 | 4.88 | $4.97 | 430116 |
| 2021-08-13 | 4.87 | $5.02 | 150133 |
| 2021-08-12 | 4.86 | $5.05 | 52905 |
| 2021-08-11 | 4.83 | $5.02 | 51700 |
| 2021-08-10 | 4.81 | $4.92 | 200338 |
| 2021-08-09 | 4.80 | $4.89 | 166900 |
| 2021-08-06 | 4.80 | $4.92 | 17115 |
| 2021-08-05 | 4.80 | $4.90 | 18024 |
| 2021-08-04 | 4.80 | $4.86 | 33600 |
| 2021-08-03 | 4.82 | $4.98 | 67400 |
| 2021-08-02 | 4.81 | $4.85 | 35800 |
| 2021-07-30 | 4.82 | $4.83 | 18900 |
| 2021-07-29 | 4.85 | $4.97 | 46700 |
| 2021-07-28 | 4.85 | $4.95 | 51600 |
| 2021-07-27 | 4.86 | $4.94 | 98641 |
| 2021-07-26 | 4.87 | $5.01 | 58500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.52
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.56
Average
7.70
Maximum
12.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.52 | $11.54 | 55678 |
| 2026-07-23 | 11.45 | $11.85 | 56300 |
| 2026-07-22 | 11.27 | $11.51 | 64248 |
| 2026-07-21 | 11.15 | $11.34 | 39643 |
| 2026-07-20 | 11.06 | $11.00 | 99100 |
| 2026-07-17 | 11.06 | $10.88 | 50600 |
| 2026-07-16 | 11.09 | $10.73 | 66700 |
| 2026-07-15 | 11.18 | $11.04 | 47024 |
| 2026-07-14 | 11.18 | $11.10 | 145900 |
| 2026-07-13 | 11.17 | $11.66 | 78400 |
| 2026-07-10 | 10.96 | $11.20 | 74723 |
| 2026-07-09 | 10.87 | $11.13 | 70045 |
| 2026-07-08 | 10.77 | $11.22 | 55100 |
| 2026-07-07 | 10.62 | $10.96 | 128600 |
| 2026-07-06 | 10.52 | $10.74 | 161918 |
| 2026-07-02 | 10.47 | $10.70 | 154700 |
| 2026-07-01 | 10.42 | $10.53 | 113038 |
| 2026-06-30 | 10.43 | $10.61 | 113300 |
| 2026-06-29 | 10.41 | $10.55 | 1.0M |
| 2026-06-26 | 10.41 | $10.41 | 373600 |
| 2026-06-25 | 10.46 | $10.48 | 823800 |
| 2026-06-24 | 10.50 | $10.38 | 718000 |
| 2026-06-23 | 10.59 | $10.61 | 119000 |
| 2026-06-22 | 10.62 | $10.64 | 157400 |
| 2026-06-18 | 10.66 | $10.59 | 218324 |
| 2026-06-17 | 10.72 | $10.53 | 137600 |
| 2026-06-16 | 10.82 | $10.66 | 82000 |
| 2026-06-15 | 10.90 | $10.65 | 743400 |
| 2026-06-12 | 11.01 | $11.00 | 19723 |
| 2026-06-11 | 11.02 | $11.19 | 36100 |
| 2026-06-10 | 10.99 | $11.14 | 94000 |
| 2026-06-09 | 10.96 | $10.94 | 44800 |
| 2026-06-08 | 10.99 | $11.15 | 32204 |
| 2026-06-05 | 10.97 | $10.98 | 23300 |
| 2026-06-04 | 10.99 | $11.12 | 36349 |
| 2026-06-03 | 10.98 | $11.16 | 35500 |
| 2026-06-02 | 10.96 | $11.05 | 60332 |
| 2026-06-01 | 10.97 | $10.99 | 94809 |
| 2026-05-29 | 11.00 | $10.75 | 1.3M |
| 2026-05-28 | 11.12 | $10.72 | 934600 |
| 2026-05-27 | 11.27 | $10.92 | 194200 |
| 2026-05-26 | 11.40 | $11.25 | 99633 |
| 2026-05-22 | 11.45 | $11.23 | 18042 |
| 2026-05-21 | 11.52 | $11.59 | 35477 |
| 2026-05-20 | 11.49 | $11.60 | 51900 |
| 2026-05-19 | 11.45 | $11.78 | 212900 |
| 2026-05-18 | 11.34 | $11.70 | 186019 |
| 2026-05-15 | 11.23 | $11.40 | 26500 |
| 2026-05-14 | 11.20 | $11.27 | 39806 |
| 2026-05-13 | 11.21 | $11.24 | 25831 |
| 2026-05-12 | 11.22 | $11.37 | 61000 |
| 2026-05-11 | 11.20 | $11.29 | 63120 |
| 2026-05-08 | 11.21 | $11.07 | 52546 |
| 2026-05-07 | 11.28 | $11.14 | 56800 |
| 2026-05-06 | 11.36 | $11.21 | 55500 |
| 2026-05-05 | 11.42 | $11.54 | 86731 |
| 2026-05-04 | 11.40 | $11.58 | 37312 |
| 2026-05-01 | 11.36 | $11.59 | 31642 |
| 2026-04-30 | 11.31 | $11.74 | 60000 |
| 2026-04-29 | 11.21 | $11.65 | 27429 |
| 2026-04-28 | 11.11 | $11.47 | 36700 |
| 2026-04-27 | 11.05 | $11.24 | 61100 |
| 2026-04-24 | 11.06 | $11.25 | 43936 |
| 2026-04-23 | 11.07 | $11.32 | 62600 |
| 2026-04-22 | 11.06 | $11.26 | 30000 |
| 2026-04-21 | 11.08 | $11.12 | 104502 |
| 2026-04-20 | 11.14 | $11.05 | 32118 |
| 2026-04-17 | 11.25 | $10.90 | 70500 |
| 2026-04-16 | 11.44 | $11.39 | 32100 |
| 2026-04-15 | 11.51 | $11.29 | 53400 |
| 2026-04-14 | 11.62 | $11.36 | 24800 |
| 2026-04-13 | 11.75 | $11.69 | 34300 |
| 2026-04-10 | 11.80 | $11.30 | 51500 |
| 2026-04-09 | 11.98 | $11.58 | 220900 |
| 2026-04-08 | 12.11 | $11.75 | 52437 |
| 2026-04-07 | 12.21 | $12.15 | 54204 |
| 2026-04-06 | 12.21 | $12.18 | 32000 |
| 2026-04-02 | 12.19 | $12.31 | 35219 |
| 2026-04-01 | 12.13 | $11.77 | 23037 |
| 2026-03-31 | 12.21 | $12.12 | 46700 |
| 2026-03-30 | 12.20 | $12.09 | 73602 |
| 2026-03-27 | 12.20 | $11.80 | 68800 |
| 2026-03-26 | 12.28 | $11.95 | 36000 |
| 2026-03-25 | 12.32 | $12.12 | 60800 |
| 2026-03-24 | 12.31 | $12.02 | 68725 |
| 2026-03-23 | 12.33 | $11.76 | 72644 |
| 2026-03-20 | 12.42 | $12.30 | 74900 |
| 2026-03-19 | 12.35 | $12.68 | 49800 |
| 2026-03-18 | 12.14 | $12.28 | 83900 |
| 2026-03-17 | 12.00 | $12.23 | 52931 |
| 2026-03-16 | 11.84 | $11.80 | 38822 |
| 2026-03-13 | 11.78 | $11.84 | 108200 |
| 2026-03-12 | 11.68 | $11.86 | 64302 |
| 2026-03-11 | 11.55 | $11.66 | 109800 |
| 2026-03-10 | 11.44 | $11.51 | 109217 |
| 2026-03-09 | 11.35 | $11.19 | 84400 |
| 2026-03-06 | 11.34 | $11.46 | 44800 |
| 2026-03-05 | 11.23 | $11.06 | 41900 |
| 2026-03-04 | 11.23 | $10.91 | 52400 |
| 2026-03-03 | 11.26 | $11.19 | 40315 |
| 2026-03-02 | 11.20 | $11.53 | 28309 |
| 2026-02-27 | 11.02 | $10.74 | 43400 |
| 2026-02-26 | 11.04 | $10.71 | 58901 |
| 2026-02-25 | 11.07 | $10.78 | 53709 |
| 2026-02-24 | 11.08 | $10.81 | 53300 |
| 2026-02-23 | 11.07 | $11.07 | 89700 |
| 2026-02-20 | 10.96 | $10.76 | 47700 |
| 2026-02-19 | 10.93 | $10.94 | 50237 |
| 2026-02-18 | 10.82 | $10.79 | 29000 |
| 2026-02-17 | 10.73 | $10.62 | 24700 |
| 2026-02-13 | 10.67 | $10.47 | 36911 |
| 2026-02-12 | 10.63 | $10.48 | 31200 |
| 2026-02-11 | 10.58 | $10.65 | 45249 |
| 2026-02-10 | 10.45 | $10.41 | 20200 |
| 2026-02-09 | 10.36 | $10.40 | 54900 |
| 2026-02-06 | 10.25 | $10.31 | 51742 |
| 2026-02-05 | 10.13 | $9.98 | 42100 |
| 2026-02-04 | 10.09 | $10.04 | 119711 |
| 2026-02-03 | 10.02 | $10.07 | 54808 |
| 2026-02-02 | 9.91 | $9.67 | 45500 |
| 2026-01-30 | 9.90 | $9.97 | 59700 |
| 2026-01-29 | 9.78 | $10.04 | 329312 |
| 2026-01-28 | 9.61 | $9.76 | 43111 |
| 2026-01-27 | 9.49 | $9.54 | 26500 |
| 2026-01-26 | 9.41 | $9.29 | 38848 |
| 2026-01-23 | 9.39 | $9.37 | 38630 |
| 2026-01-22 | 9.33 | $9.18 | 68602 |
| 2026-01-21 | 9.32 | $9.36 | 102416 |
| 2026-01-20 | 9.24 | $9.28 | 52909 |
| 2026-01-16 | 9.17 | $9.30 | 50900 |
| 2026-01-15 | 9.08 | $9.26 | 24701 |
| 2026-01-14 | 8.97 | $9.31 | 76141 |
| 2026-01-13 | 8.83 | $9.30 | 37400 |
| 2026-01-12 | 8.65 | $9.12 | 159508 |
| 2026-01-09 | 8.50 | $8.91 | 101619 |
| 2026-01-08 | 8.38 | $8.74 | 133500 |
| 2026-01-07 | 8.29 | $8.46 | 64920 |
| 2026-01-06 | 8.27 | $8.60 | 132700 |
| 2026-01-05 | 8.21 | $8.59 | 112600 |
| 2026-01-02 | 8.14 | $8.56 | 63943 |
| 2025-12-31 | 8.08 | $8.41 | 32216 |
| 2025-12-30 | 8.05 | $8.47 | 55924 |
| 2025-12-29 | 8.01 | $8.39 | 434110 |
| 2025-12-26 | 7.99 | $8.30 | 79132 |
| 2025-12-24 | 8.00 | $8.37 | 30400 |
| 2025-12-23 | 8.00 | $8.44 | 104600 |
| 2025-12-22 | 7.99 | $8.41 | 92200 |
| 2025-12-19 | 8.00 | $8.24 | 80512 |
| 2025-12-18 | 8.07 | $8.15 | 74407 |
| 2025-12-17 | 8.20 | $8.19 | 92300 |
| 2025-12-16 | 8.36 | $8.26 | 77700 |
| 2025-12-15 | 8.54 | $8.38 | 121000 |
| 2025-12-12 | 8.72 | $8.16 | 146400 |
| 2025-12-11 | 9.03 | $8.44 | 115800 |
| 2025-12-10 | 9.32 | $8.46 | 149415 |
| 2025-12-09 | 9.67 | $8.52 | 114543 |
| 2025-12-08 | 10.09 | $10.02 | 15933 |
| 2025-12-05 | 10.12 | $10.10 | 23122 |
| 2025-12-04 | 10.13 | $10.24 | 16227 |
| 2025-12-03 | 10.10 | $10.26 | 24300 |
| 2025-12-02 | 10.06 | $10.11 | 40029 |
| 2025-12-01 | 10.06 | $10.03 | 25900 |
| 2025-11-28 | 10.08 | $10.00 | 23600 |
| 2025-11-26 | 10.11 | $9.92 | 15726 |
| 2025-11-25 | 10.18 | $9.80 | 29440 |
| 2025-11-24 | 10.30 | $9.86 | 40600 |
| 2025-11-21 | 10.43 | $10.05 | 28000 |
| 2025-11-20 | 10.52 | $10.27 | 33200 |
| 2025-11-19 | 10.55 | $10.23 | 15725 |
| 2025-11-18 | 10.61 | $10.48 | 44500 |
| 2025-11-17 | 10.59 | $10.61 | 37336 |
| 2025-11-14 | 10.52 | $10.59 | 16600 |
| 2025-11-13 | 10.44 | $10.43 | 18500 |
| 2025-11-12 | 10.39 | $10.50 | 16820 |
| 2025-11-11 | 10.30 | $10.39 | 29700 |
| 2025-11-10 | 10.22 | $10.19 | 36100 |
| 2025-11-07 | 10.18 | $10.15 | 37900 |
| 2025-11-06 | 10.15 | $10.09 | 50600 |
| 2025-11-05 | 10.12 | $10.11 | 16606 |
| 2025-11-04 | 10.08 | $10.02 | 21039 |
| 2025-11-03 | 10.05 | $10.19 | 29300 |
| 2025-10-31 | 9.97 | $10.05 | 27300 |
| 2025-10-30 | 9.90 | $9.92 | 17702 |
| 2025-10-29 | 9.86 | $9.97 | 23000 |
| 2025-10-28 | 9.79 | $9.99 | 34744 |
| 2025-10-27 | 9.70 | $10.13 | 58131 |
| 2025-10-24 | 9.54 | $9.84 | 19542 |
| 2025-10-23 | 9.44 | $9.79 | 23400 |
| 2025-10-22 | 9.33 | $9.55 | 12500 |
| 2025-10-21 | 9.28 | $9.25 | 45700 |
| 2025-10-20 | 9.31 | $9.27 | 37500 |
| 2025-10-17 | 9.34 | $9.32 | 19700 |
| 2025-10-16 | 9.36 | $9.28 | 79700 |
| 2025-10-15 | 9.41 | $9.24 | 42034 |
| 2025-10-14 | 9.48 | $9.23 | 45913 |
| 2025-10-13 | 9.56 | $9.27 | 38820 |
| 2025-10-10 | 9.65 | $9.29 | 24600 |
| 2025-10-09 | 9.76 | $9.55 | 39000 |
| 2025-10-08 | 9.80 | $9.58 | 49332 |
| 2025-10-07 | 9.84 | $9.90 | 68120 |
| 2025-10-06 | 9.79 | $10.03 | 41731 |
| 2025-10-03 | 9.68 | $9.87 | 24800 |
| 2025-10-02 | 9.60 | $9.64 | 36707 |
| 2025-10-01 | 9.57 | $9.70 | 57232 |
| 2025-09-30 | 9.51 | $9.42 | 21500 |
| 2025-09-29 | 9.53 | $9.64 | 33400 |
| 2025-09-26 | 9.48 | $9.73 | 18631 |
| 2025-09-25 | 9.39 | $9.65 | 37205 |
| 2025-09-24 | 9.31 | $9.53 | 21402 |
| 2025-09-23 | 9.25 | $9.34 | 42818 |
| 2025-09-22 | 9.24 | $9.21 | 51900 |
| 2025-09-19 | 9.27 | $9.20 | 36610 |
| 2025-09-18 | 9.31 | $9.32 | 23437 |
| 2025-09-17 | 9.33 | $9.33 | 40537 |
| 2025-09-16 | 9.34 | $9.57 | 17335 |
| 2025-09-15 | 9.28 | $9.39 | 19228 |
| 2025-09-12 | 9.27 | $9.39 | 15927 |
| 2025-09-11 | 9.25 | $9.27 | 22900 |
| 2025-09-10 | 9.27 | $9.29 | 30000 |
| 2025-09-09 | 9.29 | $9.28 | 140700 |
| 2025-09-08 | 9.32 | $9.22 | 36035 |
| 2025-09-05 | 9.37 | $9.21 | 29605 |
| 2025-09-04 | 9.44 | $9.34 | 29605 |
| 2025-09-03 | 9.49 | $9.33 | 30400 |
| 2025-09-02 | 9.55 | $9.55 | 42047 |
| 2025-08-29 | 9.55 | $9.65 | 62200 |
| 2025-08-28 | 9.52 | $9.67 | 31300 |
| 2025-08-27 | 9.48 | $9.51 | 52742 |
| 2025-08-26 | 9.48 | $9.53 | 38100 |
| 2025-08-25 | 9.48 | $9.51 | 25200 |
| 2025-08-22 | 9.48 | $9.62 | 6232 |
| 2025-08-21 | 9.45 | $9.51 | 30000 |
| 2025-08-20 | 9.44 | $9.46 | 18735 |
| 2025-08-19 | 9.45 | $9.40 | 28600 |
| 2025-08-18 | 9.48 | $9.44 | 18013 |
| 2025-08-15 | 9.50 | $9.42 | 16439 |
| 2025-08-14 | 9.54 | $9.52 | 23028 |
| 2025-08-13 | 9.55 | $9.64 | 15938 |
| 2025-08-12 | 9.53 | $9.67 | 26713 |
| 2025-08-11 | 9.49 | $9.39 | 25900 |
| 2025-08-08 | 9.53 | $9.58 | 21405 |
| 2025-08-07 | 9.53 | $9.50 | 53300 |
| 2025-08-06 | 9.54 | $9.53 | 28817 |
| 2025-08-05 | 9.55 | $9.45 | 28639 |
| 2025-08-04 | 9.58 | $9.36 | 63044 |
| 2025-08-01 | 9.65 | $9.40 | 43720 |
| 2025-07-31 | 9.71 | $9.51 | 30331 |
| 2025-07-30 | 9.76 | $9.58 | 14340 |
| 2025-07-29 | 9.79 | $9.82 | 34047 |
| 2025-07-28 | 9.75 | $9.75 | 14700 |
| 2025-07-25 | 9.72 | $9.77 | 22025 |
| 2025-07-24 | 9.67 | $9.81 | 18300 |
| 2025-07-23 | 9.59 | $9.90 | 42229 |
| 2025-07-22 | 9.47 | $9.60 | 32500 |
| 2025-07-21 | 9.41 | $9.40 | 18638 |
| 2025-07-18 | 9.40 | $9.15 | 15100 |
| 2025-07-17 | 9.47 | $9.19 | 21200 |
| 2025-07-16 | 9.54 | $9.34 | 20732 |
| 2025-07-15 | 9.57 | $9.31 | 11500 |
| 2025-07-14 | 9.62 | $9.46 | 38600 |
| 2025-07-11 | 9.62 | $9.57 | 15419 |
| 2025-07-10 | 9.58 | $9.55 | 54500 |
| 2025-07-09 | 9.54 | $9.61 | 23800 |
| 2025-07-08 | 9.46 | $9.60 | 33300 |
| 2025-07-07 | 9.37 | $9.21 | 24322 |
| 2025-07-03 | 9.37 | $9.45 | 28222 |
| 2025-07-02 | 9.30 | $9.40 | 29138 |
| 2025-07-01 | 9.22 | $9.18 | 31043 |
| 2025-06-30 | 9.19 | $9.12 | 32607 |
| 2025-06-27 | 9.16 | $9.08 | 42011 |
| 2025-06-26 | 9.14 | $8.94 | 26400 |
| 2025-06-25 | 9.16 | $8.91 | 18800 |
| 2025-06-24 | 9.19 | $8.78 | 23037 |
| 2025-06-23 | 9.25 | $8.79 | 53716 |
| 2025-06-20 | 9.33 | $9.06 | 26500 |
| 2025-06-18 | 9.32 | $9.05 | 159639 |
| 2025-06-17 | 9.32 | $9.36 | 2.2M |
| 2025-06-16 | 9.20 | $9.39 | 526600 |
| 2025-06-13 | 9.05 | $9.17 | 523518 |
| 2025-06-12 | 8.92 | $9.08 | 325521 |
| 2025-06-11 | 8.79 | $8.90 | 51047 |
| 2025-06-10 | 8.68 | $8.86 | 29800 |
| 2025-06-09 | 8.55 | $8.69 | 32600 |
| 2025-06-06 | 8.45 | $8.72 | 96124 |
| 2025-06-05 | 8.31 | $8.35 | 45400 |
| 2025-06-04 | 8.26 | $8.23 | 36600 |
| 2025-06-03 | 8.23 | $8.41 | 97942 |
| 2025-06-02 | 8.13 | $8.35 | 65632 |
| 2025-05-30 | 8.03 | $8.13 | 29100 |
| 2025-05-29 | 7.98 | $8.04 | 26100 |
| 2025-05-28 | 7.94 | $8.10 | 39329 |
| 2025-05-27 | 7.87 | $7.94 | 80000 |
| 2025-05-23 | 7.84 | $7.76 | 32900 |
| 2025-05-22 | 7.86 | $7.77 | 32700 |
| 2025-05-21 | 7.88 | $7.77 | 55700 |
| 2025-05-20 | 7.90 | $7.86 | 71700 |
| 2025-05-19 | 7.90 | $7.85 | 57300 |
| 2025-05-16 | 7.89 | $7.81 | 47707 |
| 2025-05-15 | 7.90 | $7.86 | 53200 |
| 2025-05-14 | 7.90 | $7.91 | 20449 |
| 2025-05-13 | 7.87 | $7.98 | 491100 |
| 2025-05-12 | 7.82 | $7.91 | 89700 |
| 2025-05-09 | 7.78 | $7.81 | 46600 |
| 2025-05-08 | 7.76 | $7.72 | 86100 |
| 2025-05-07 | 7.77 | $7.75 | 176000 |
| 2025-05-06 | 7.77 | $7.90 | 257200 |
| 2025-05-05 | 7.72 | $7.77 | 66346 |
| 2025-05-02 | 7.69 | $7.74 | 77200 |
| 2025-05-01 | 7.68 | $7.70 | 62700 |
| 2025-04-30 | 7.67 | $7.61 | 75320 |
| 2025-04-29 | 7.70 | $8.05 | 49000 |
| 2025-04-28 | 7.59 | $7.66 | 87424 |
| 2025-04-25 | 7.58 | $7.91 | 33622 |
| 2025-04-24 | 7.49 | $7.78 | 57834 |
| 2025-04-23 | 7.43 | $7.67 | 40200 |
| 2025-04-22 | 7.38 | $7.73 | 145602 |
| 2025-04-21 | 7.32 | $7.65 | 94333 |
| 2025-04-17 | 7.27 | $7.62 | 50504 |
| 2025-04-16 | 7.22 | $7.63 | 65537 |
| 2025-04-15 | 7.17 | $7.44 | 108700 |
| 2025-04-14 | 7.17 | $7.00 | 110536 |
| 2025-04-11 | 7.31 | $7.23 | 145322 |
| 2025-04-10 | 7.42 | $7.04 | 156700 |
| 2025-04-09 | 7.62 | $7.11 | 238800 |
| 2025-04-08 | 7.84 | $7.04 | 262000 |
| 2025-04-07 | 8.14 | $7.18 | 153215 |
| 2025-04-04 | 8.46 | $7.83 | 54100 |
| 2025-04-03 | 8.64 | $8.29 | 16700 |
| 2025-04-02 | 8.71 | $8.66 | 15412 |
| 2025-04-01 | 8.68 | $8.74 | 25400 |
| 2025-03-31 | 8.62 | $8.73 | 59700 |
| 2025-03-28 | 8.54 | $8.67 | 14231 |
| 2025-03-27 | 8.46 | $8.64 | 33600 |
| 2025-03-26 | 8.36 | $8.37 | 30000 |
| 2025-03-25 | 8.34 | $8.37 | 27149 |
| 2025-03-24 | 8.30 | $8.28 | 40448 |
| 2025-03-21 | 8.28 | $8.31 | 37200 |
| 2025-03-20 | 8.25 | $8.49 | 106100 |
| 2025-03-19 | 8.16 | $8.33 | 44500 |
| 2025-03-18 | 8.09 | $8.36 | 43900 |
| 2025-03-17 | 8.00 | $8.21 | 50800 |
| 2025-03-14 | 7.94 | $8.12 | 43700 |
| 2025-03-13 | 7.90 | $7.92 | 100800 |
| 2025-03-12 | 7.91 | $7.97 | 78040 |
| 2025-03-11 | 7.90 | $7.90 | 81737 |
| 2025-03-10 | 7.93 | $7.77 | 74519 |
| 2025-03-07 | 8.00 | $8.06 | 31748 |
| 2025-03-06 | 7.99 | $7.92 | 76100 |
| 2025-03-05 | 8.03 | $8.05 | 104634 |
| 2025-03-04 | 8.04 | $7.90 | 64300 |
| 2025-03-03 | 8.10 | $8.20 | 104500 |
| 2025-02-28 | 8.07 | $8.21 | 72200 |
| 2025-02-27 | 8.05 | $8.13 | 41200 |
| 2025-02-26 | 8.04 | $8.30 | 44600 |
| 2025-02-25 | 7.97 | $8.35 | 131641 |
| 2025-02-24 | 7.88 | $7.72 | 94500 |
| 2025-02-21 | 7.98 | $7.77 | 50018 |
| 2025-02-20 | 8.08 | $7.93 | 67400 |
| 2025-02-19 | 8.15 | $7.95 | 39810 |
| 2025-02-18 | 8.23 | $8.22 | 54200 |
| 2025-02-14 | 8.25 | $8.38 | 26800 |
| 2025-02-13 | 8.22 | $8.39 | 51212 |
| 2025-02-12 | 8.18 | $8.31 | 63400 |
| 2025-02-11 | 8.17 | $8.31 | 36222 |
| 2025-02-10 | 8.15 | $8.14 | 50748 |
| 2025-02-07 | 8.18 | $8.11 | 31619 |
| 2025-02-06 | 8.23 | $8.12 | 58347 |
| 2025-02-05 | 8.29 | $8.19 | 92700 |
| 2025-02-04 | 8.35 | $8.23 | 66623 |
| 2025-02-03 | 8.40 | $8.13 | 75030 |
| 2025-01-31 | 8.50 | $8.31 | 36548 |
| 2025-01-30 | 8.56 | $8.46 | 45400 |
| 2025-01-29 | 8.60 | $8.42 | 82700 |
| 2025-01-28 | 8.64 | $8.43 | 73500 |
| 2025-01-27 | 8.70 | $8.54 | 39626 |
| 2025-01-24 | 8.73 | $8.74 | 27008 |
| 2025-01-23 | 8.71 | $8.71 | 291123 |
| 2025-01-22 | 8.68 | $8.71 | 37900 |
| 2025-01-21 | 8.65 | $8.83 | 33100 |
| 2025-01-17 | 8.58 | $8.82 | 24800 |
| 2025-01-16 | 8.49 | $8.78 | 49200 |
| 2025-01-15 | 8.40 | $8.75 | 54338 |
| 2025-01-14 | 8.29 | $8.50 | 66621 |
| 2025-01-13 | 8.24 | $8.30 | 67130 |
| 2025-01-10 | 8.25 | $8.39 | 57900 |
| 2025-01-08 | 8.23 | $8.22 | 51339 |
| 2025-01-07 | 8.26 | $8.25 | 85604 |
| 2025-01-06 | 8.30 | $8.08 | 71305 |
| 2025-01-03 | 8.39 | $8.11 | 90400 |
| 2025-01-02 | 8.50 | $8.09 | 192300 |
| 2024-12-31 | 8.64 | $8.28 | 39231 |
| 2024-12-30 | 8.74 | $8.65 | 95900 |
| 2024-12-27 | 8.76 | $8.71 | 119432 |
| 2024-12-26 | 8.75 | $8.74 | 133113 |
| 2024-12-24 | 8.74 | $8.67 | 34200 |
| 2024-12-23 | 8.74 | $8.59 | 180800 |
| 2024-12-20 | 8.77 | $8.55 | 119442 |
| 2024-12-19 | 8.81 | $8.62 | 125630 |
| 2024-12-18 | 8.84 | $8.59 | 78219 |
| 2024-12-17 | 8.88 | $8.74 | 84420 |
| 2024-12-16 | 8.89 | $8.78 | 52500 |
| 2024-12-13 | 8.87 | $8.90 | 74100 |
| 2024-12-12 | 8.82 | $8.83 | 53900 |
| 2024-12-11 | 8.77 | $8.82 | 48020 |
| 2024-12-10 | 8.71 | $8.81 | 71533 |
| 2024-12-09 | 8.64 | $8.75 | 60500 |
| 2024-12-06 | 8.58 | $8.61 | 38800 |
| 2024-12-05 | 8.54 | $8.82 | 44730 |
| 2024-12-04 | 8.43 | $8.68 | 36639 |
| 2024-12-03 | 8.33 | $8.61 | 80800 |
| 2024-12-02 | 8.24 | $8.52 | 82300 |
| 2024-11-29 | 8.16 | $8.17 | 22400 |
| 2024-11-27 | 8.17 | $8.23 | 52530 |
| 2024-11-26 | 8.17 | $8.39 | 70611 |
| 2024-11-25 | 8.13 | $8.25 | 70000 |
| 2024-11-22 | 8.11 | $8.26 | 53933 |
| 2024-11-21 | 8.10 | $8.15 | 81300 |
| 2024-11-20 | 8.12 | $8.18 | 43100 |
| 2024-11-19 | 8.14 | $8.24 | 79604 |
| 2024-11-18 | 8.15 | $8.31 | 93833 |
| 2024-11-15 | 8.14 | $8.21 | 78400 |
| 2024-11-14 | 8.17 | $8.06 | 575947 |
| 2024-11-13 | 8.25 | $8.09 | 179000 |
| 2024-11-12 | 8.34 | $8.19 | 60803 |
| 2024-11-11 | 8.43 | $8.36 | 80600 |
| 2024-11-08 | 8.49 | $8.43 | 47700 |
| 2024-11-07 | 8.54 | $8.61 | 125300 |
| 2024-11-06 | 8.54 | $8.53 | 92000 |
| 2024-11-05 | 8.58 | $8.77 | 37000 |
| 2024-11-04 | 8.55 | $8.74 | 61415 |
| 2024-11-01 | 8.53 | $8.58 | 30124 |
| 2024-10-31 | 8.56 | $8.45 | 57043 |
| 2024-10-30 | 8.63 | $8.62 | 24000 |
| 2024-10-29 | 8.68 | $8.53 | 100400 |
| 2024-10-28 | 8.76 | $8.48 | 98600 |
| 2024-10-25 | 8.89 | $8.91 | 46500 |
| 2024-10-24 | 8.91 | $8.85 | 52400 |
| 2024-10-23 | 8.95 | $8.88 | 34210 |
| 2024-10-22 | 9.00 | $8.95 | 53700 |
| 2024-10-21 | 9.03 | $9.02 | 63527 |
| 2024-10-18 | 9.05 | $8.95 | 50300 |
| 2024-10-17 | 9.11 | $9.06 | 65400 |
| 2024-10-16 | 9.14 | $9.13 | 23942 |
| 2024-10-15 | 9.15 | $9.07 | 32629 |
| 2024-10-14 | 9.20 | $9.32 | 213300 |
| 2024-10-11 | 9.17 | $9.28 | 129940 |
| 2024-10-10 | 9.15 | $9.23 | 188800 |
| 2024-10-09 | 9.15 | $9.11 | 28029 |
| 2024-10-08 | 9.19 | $9.14 | 38000 |
| 2024-10-07 | 9.23 | $9.39 | 61100 |
| 2024-10-04 | 9.20 | $9.37 | 339745 |
| 2024-10-03 | 9.17 | $9.38 | 2.0M |
| 2024-10-02 | 9.14 | $9.32 | 265600 |
| 2024-10-01 | 9.12 | $9.31 | 76300 |
| 2024-09-30 | 9.11 | $9.29 | 52300 |
| 2024-09-27 | 9.10 | $9.20 | 32100 |
| 2024-09-26 | 9.13 | $8.95 | 64209 |
| 2024-09-25 | 9.24 | $9.39 | 49039 |
| 2024-09-24 | 9.25 | $9.49 | 56047 |
| 2024-09-23 | 9.23 | $9.43 | 38939 |
| 2024-09-20 | 9.22 | $9.47 | 12800 |
| 2024-09-19 | 9.21 | $9.42 | 66200 |
| 2024-09-18 | 9.22 | $9.34 | 18900 |
| 2024-09-17 | 9.27 | $9.37 | 55230 |
| 2024-09-16 | 9.32 | $9.46 | 30200 |
| 2024-09-13 | 9.35 | $9.40 | 41300 |
| 2024-09-12 | 9.42 | $9.47 | 25600 |
| 2024-09-11 | 9.49 | $9.37 | 41701 |
| 2024-09-10 | 9.61 | $9.29 | 131743 |
| 2024-09-09 | 9.79 | $9.51 | 57810 |
| 2024-09-06 | 9.94 | $9.60 | 51207 |
| 2024-09-05 | 10.10 | $9.72 | 47825 |
| 2024-09-04 | 10.26 | $9.90 | 31240 |
| 2024-09-03 | 10.40 | $9.89 | 47800 |
| 2024-08-30 | 10.57 | $10.32 | 26700 |
| 2024-08-29 | 10.64 | $10.47 | 19600 |
| 2024-08-28 | 10.69 | $10.59 | 41300 |
| 2024-08-27 | 10.70 | $10.71 | 20100 |
| 2024-08-26 | 10.67 | $10.68 | 18300 |
| 2024-08-23 | 10.64 | $10.62 | 11800 |
| 2024-08-22 | 10.63 | $10.55 | 15800 |
| 2024-08-21 | 10.63 | $10.62 | 17100 |
| 2024-08-20 | 10.62 | $10.65 | 22021 |
| 2024-08-19 | 10.58 | $10.68 | 9640 |
| 2024-08-16 | 10.53 | $10.69 | 14705 |
| 2024-08-15 | 10.46 | $10.63 | 14619 |
| 2024-08-14 | 10.40 | $10.57 | 16822 |
| 2024-08-13 | 10.34 | $10.46 | 57900 |
| 2024-08-12 | 10.31 | $10.40 | 25743 |
| 2024-08-09 | 10.28 | $10.38 | 25200 |
| 2024-08-08 | 10.26 | $10.38 | 50914 |
| 2024-08-07 | 10.23 | $10.31 | 41218 |
| 2024-08-06 | 10.22 | $10.22 | 48200 |
| 2024-08-05 | 10.24 | $10.22 | 55546 |
| 2024-08-02 | 10.26 | $10.18 | 53100 |
| 2024-08-01 | 10.30 | $10.32 | 34908 |
| 2024-07-31 | 10.30 | $10.49 | 38629 |
| 2024-07-30 | 10.26 | $10.28 | 41713 |
| 2024-07-29 | 10.27 | $10.34 | 42217 |
| 2024-07-26 | 10.26 | $10.22 | 29600 |
| 2024-07-25 | 10.29 | $10.34 | 18223 |
| 2024-07-24 | 10.30 | $10.32 | 30908 |
| 2024-07-23 | 10.31 | $10.31 | 24100 |
| 2024-07-22 | 10.33 | $10.42 | 27724 |
| 2024-07-19 | 10.31 | $10.19 | 19811 |
| 2024-07-18 | 10.37 | $10.21 | 29400 |
| 2024-07-17 | 10.44 | $10.33 | 33400 |
| 2024-07-16 | 10.48 | $10.27 | 14126 |
| 2024-07-15 | 10.55 | $10.32 | 27700 |
| 2024-07-12 | 10.62 | $10.46 | 30200 |
| 2024-07-11 | 10.65 | $10.38 | 46200 |
| 2024-07-10 | 10.72 | $10.49 | 158000 |
| 2024-07-09 | 10.77 | $10.66 | 70200 |
| 2024-07-08 | 10.78 | $10.80 | 16707 |
| 2024-07-05 | 10.73 | $11.05 | 21505 |
| 2024-07-03 | 10.60 | $11.01 | 34900 |
| 2024-07-02 | 10.44 | $10.85 | 84600 |
| 2024-07-01 | 10.31 | $10.61 | 120200 |
| 2024-06-28 | 10.22 | $10.51 | 27600 |
| 2024-06-27 | 10.14 | $10.45 | 25900 |
| 2024-06-26 | 10.07 | $10.33 | 20804 |
| 2024-06-25 | 10.02 | $10.26 | 22016 |
| 2024-06-24 | 9.98 | $10.20 | 45100 |
| 2024-06-21 | 9.96 | $10.01 | 59100 |
| 2024-06-20 | 9.99 | $10.19 | 1.3M |
| 2024-06-18 | 9.98 | $10.12 | 321700 |
| 2024-06-17 | 9.99 | $10.13 | 45900 |
| 2024-06-14 | 10.00 | $9.97 | 54000 |
| 2024-06-13 | 10.07 | $10.03 | 44700 |
| 2024-06-12 | 10.14 | $10.14 | 51217 |
| 2024-06-11 | 10.19 | $10.02 | 71522 |
| 2024-06-10 | 10.29 | $10.22 | 55521 |
| 2024-06-07 | 10.35 | $10.25 | 31000 |
| 2024-06-06 | 10.42 | $10.43 | 133900 |
| 2024-06-05 | 10.45 | $10.32 | 34446 |
| 2024-06-04 | 10.51 | $10.21 | 74739 |
| 2024-06-03 | 10.62 | $10.42 | 51446 |
| 2024-05-31 | 10.70 | $10.68 | 55600 |
| 2024-05-30 | 10.70 | $10.50 | 33316 |
| 2024-05-29 | 10.76 | $10.68 | 49000 |
| 2024-05-28 | 10.77 | $10.89 | 44300 |
| 2024-05-24 | 10.71 | $10.70 | 28012 |
| 2024-05-23 | 10.70 | $10.60 | 62034 |
| 2024-05-22 | 10.71 | $10.64 | 72534 |
| 2024-05-21 | 10.72 | $10.75 | 69433 |
| 2024-05-20 | 10.68 | $10.33 | 15539 |
| 2024-05-17 | 10.76 | $10.41 | 19800 |
| 2024-05-16 | 10.84 | $10.31 | 24736 |
| 2024-05-15 | 10.95 | $10.48 | 53944 |
| 2024-05-14 | 11.03 | $10.79 | 100625 |
| 2024-05-13 | 11.03 | $10.81 | 53000 |
| 2024-05-10 | 11.00 | $10.72 | 59500 |
| 2024-05-09 | 10.99 | $10.67 | 636721 |
| 2024-05-08 | 10.99 | $10.56 | 36521 |
| 2024-05-07 | 11.00 | $10.59 | 108345 |
| 2024-05-06 | 11.01 | $10.66 | 40600 |
| 2024-05-03 | 10.97 | $10.46 | 38400 |
| 2024-05-02 | 10.99 | $10.51 | 73548 |
| 2024-05-01 | 10.98 | $10.64 | 32500 |
| 2024-04-30 | 10.91 | $10.70 | 87800 |
| 2024-04-29 | 10.79 | $10.95 | 116400 |
| 2024-04-26 | 10.56 | $11.00 | 55000 |
| 2024-04-25 | 10.25 | $10.88 | 56200 |
| 2024-04-24 | 9.89 | $10.64 | 83400 |
| 2024-04-23 | 9.53 | $10.74 | 98200 |
| 2024-04-22 | 9.05 | $10.29 | 92700 |
| 2024-04-19 | 8.60 | $8.46 | 38800 |
| 2024-04-18 | 8.62 | $8.47 | 33700 |
| 2024-04-17 | 8.65 | $8.53 | 61300 |
| 2024-04-16 | 8.67 | $8.45 | 57434 |
| 2024-04-15 | 8.71 | $8.57 | 39900 |
| 2024-04-12 | 8.72 | $8.67 | 19000 |
| 2024-04-11 | 8.69 | $8.67 | 45148 |
| 2024-04-10 | 8.66 | $8.74 | 19400 |
| 2024-04-09 | 8.59 | $8.56 | 16906 |
| 2024-04-08 | 8.57 | $8.67 | 46300 |
| 2024-04-05 | 8.50 | $8.50 | 31047 |
| 2024-04-04 | 8.46 | $8.54 | 29246 |
| 2024-04-03 | 8.40 | $8.53 | 58400 |
| 2024-04-02 | 8.34 | $8.45 | 27723 |
| 2024-04-01 | 8.28 | $8.27 | 41212 |
| 2024-03-28 | 8.26 | $8.24 | 18700 |
| 2024-03-27 | 8.24 | $8.14 | 48614 |
| 2024-03-26 | 8.25 | $8.14 | 14438 |
| 2024-03-25 | 8.27 | $8.18 | 61840 |
| 2024-03-22 | 8.27 | $8.11 | 41034 |
| 2024-03-21 | 8.29 | $8.29 | 21242 |
| 2024-03-20 | 8.25 | $8.38 | 16841 |
| 2024-03-19 | 8.18 | $8.30 | 36541 |
| 2024-03-18 | 8.11 | $8.32 | 19700 |
| 2024-03-15 | 8.03 | $8.21 | 26427 |
| 2024-03-14 | 7.95 | $7.92 | 29500 |
| 2024-03-13 | 7.95 | $8.00 | 54015 |
| 2024-03-12 | 7.93 | $7.83 | 36819 |
| 2024-03-11 | 7.95 | $7.90 | 19100 |
| 2024-03-08 | 7.95 | $7.88 | 27026 |
| 2024-03-07 | 7.96 | $7.94 | 42900 |
| 2024-03-06 | 7.95 | $7.92 | 36800 |
| 2024-03-05 | 7.95 | $7.98 | 23500 |
| 2024-03-04 | 7.92 | $8.04 | 15000 |
| 2024-03-01 | 7.87 | $7.99 | 23600 |
| 2024-02-29 | 7.82 | $7.85 | 101600 |
| 2024-02-28 | 7.80 | $7.83 | 23703 |
| 2024-02-27 | 7.78 | $7.86 | 54700 |
| 2024-02-26 | 7.75 | $7.84 | 40900 |
| 2024-02-23 | 7.72 | $7.82 | 645600 |
| 2024-02-22 | 7.70 | $7.77 | 36032 |
| 2024-02-21 | 7.68 | $7.87 | 22635 |
| 2024-02-20 | 7.62 | $7.66 | 34000 |
| 2024-02-16 | 7.62 | $7.69 | 13924 |
| 2024-02-15 | 7.61 | $7.50 | 36000 |
| 2024-02-14 | 7.66 | $7.51 | 30640 |
| 2024-02-13 | 7.72 | $7.63 | 34226 |
| 2024-02-12 | 7.75 | $7.80 | 33031 |
| 2024-02-09 | 7.73 | $7.84 | 24700 |
| 2024-02-08 | 7.70 | $7.63 | 20300 |
| 2024-02-07 | 7.73 | $7.59 | 11000 |
| 2024-02-06 | 7.78 | $7.74 | 83000 |
| 2024-02-05 | 7.78 | $7.56 | 37600 |
| 2024-02-02 | 7.85 | $7.66 | 14428 |
| 2024-02-01 | 7.90 | $7.88 | 24540 |
| 2024-01-31 | 7.89 | $7.90 | 59300 |
| 2024-01-30 | 7.86 | $7.95 | 24702 |
| 2024-01-29 | 7.82 | $7.86 | 19700 |
| 2024-01-26 | 7.79 | $7.92 | 12611 |
| 2024-01-25 | 7.74 | $7.66 | 31000 |
| 2024-01-24 | 7.75 | $7.64 | 39539 |
| 2024-01-23 | 7.78 | $7.56 | 28910 |
| 2024-01-22 | 7.83 | $7.58 | 36000 |
| 2024-01-19 | 7.89 | $7.57 | 21000 |
| 2024-01-18 | 7.96 | $7.76 | 29408 |
| 2024-01-17 | 7.98 | $7.71 | 35300 |
| 2024-01-16 | 8.02 | $7.98 | 40300 |
| 2024-01-12 | 7.98 | $8.11 | 123645 |
| 2024-01-11 | 7.88 | $8.11 | 1.4M |
| 2024-01-10 | 7.76 | $8.14 | 27014 |
| 2024-01-09 | 7.61 | $7.52 | 19223 |
| 2024-01-08 | 7.61 | $7.58 | 9616 |
| 2024-01-05 | 7.59 | $7.81 | 21000 |
| 2024-01-04 | 7.50 | $7.67 | 46443 |
| 2024-01-03 | 7.42 | $7.53 | 31543 |
| 2024-01-02 | 7.38 | $7.40 | 28517 |
| 2023-12-29 | 7.36 | $7.32 | 23500 |
| 2023-12-28 | 7.36 | $7.34 | 24714 |
| 2023-12-27 | 7.36 | $7.42 | 29029 |
| 2023-12-26 | 7.34 | $7.46 | 9600 |
| 2023-12-22 | 7.29 | $7.34 | 44900 |
| 2023-12-21 | 7.28 | $7.35 | 51100 |
| 2023-12-20 | 7.26 | $7.37 | 137713 |
| 2023-12-19 | 7.22 | $7.35 | 213800 |
| 2023-12-18 | 7.19 | $7.25 | 305000 |
| 2023-12-15 | 7.18 | $7.16 | 1.2M |
| 2023-12-14 | 7.20 | $7.37 | 178100 |
| 2023-12-13 | 7.15 | $7.22 | 27143 |
| 2023-12-12 | 7.15 | $7.13 | 49834 |
| 2023-12-11 | 7.18 | $7.17 | 35700 |
| 2023-12-08 | 7.19 | $7.20 | 24624 |
| 2023-12-07 | 7.21 | $7.13 | 12500 |
| 2023-12-06 | 7.25 | $7.14 | 29648 |
| 2023-12-05 | 7.30 | $7.20 | 34335 |
| 2023-12-04 | 7.34 | $7.25 | 31500 |
| 2023-12-01 | 7.37 | $7.43 | 15600 |
| 2023-11-30 | 7.35 | $7.40 | 25400 |
| 2023-11-29 | 7.34 | $7.42 | 30944 |
| 2023-11-28 | 7.32 | $7.45 | 15900 |
| 2023-11-27 | 7.29 | $7.44 | 14500 |
| 2023-11-24 | 7.26 | $7.33 | 17518 |
| 2023-11-22 | 7.25 | $7.25 | 131500 |
| 2023-11-21 | 7.27 | $7.33 | 18600 |
| 2023-11-20 | 7.27 | $7.37 | 20032 |
| 2023-11-17 | 7.25 | $7.31 | 21100 |
| 2023-11-16 | 7.25 | $7.19 | 22638 |
| 2023-11-15 | 7.30 | $7.37 | 23101 |
| 2023-11-14 | 7.29 | $7.44 | 21610 |
| 2023-11-13 | 7.27 | $7.39 | 13200 |
| 2023-11-10 | 7.25 | $7.32 | 12616 |
| 2023-11-09 | 7.26 | $7.14 | 31600 |
| 2023-11-08 | 7.33 | $7.09 | 18500 |
| 2023-11-07 | 7.42 | $7.15 | 16438 |
| 2023-11-06 | 7.52 | $7.49 | 24843 |
| 2023-11-03 | 7.54 | $7.48 | 24000 |
| 2023-11-02 | 7.56 | $7.57 | 16521 |
| 2023-11-01 | 7.56 | $7.51 | 10509 |
| 2023-10-31 | 7.57 | $7.43 | 31939 |
| 2023-10-30 | 7.61 | $7.54 | 27600 |
| 2023-10-27 | 7.63 | $7.62 | 21706 |
| 2023-10-26 | 7.62 | $7.49 | 14800 |
| 2023-10-25 | 7.65 | $7.54 | 26030 |
| 2023-10-24 | 7.66 | $7.55 | 83600 |
| 2023-10-23 | 7.68 | $7.60 | 14247 |
| 2023-10-20 | 7.68 | $7.65 | 28709 |
| 2023-10-19 | 7.67 | $7.69 | 18800 |
| 2023-10-18 | 7.64 | $7.72 | 29207 |
| 2023-10-17 | 7.58 | $7.73 | 12416 |
| 2023-10-16 | 7.52 | $7.74 | 26700 |
| 2023-10-13 | 7.43 | $7.65 | 21900 |
| 2023-10-12 | 7.35 | $7.53 | 14800 |
| 2023-10-11 | 7.28 | $7.50 | 16200 |
| 2023-10-10 | 7.22 | $7.44 | 42000 |
| 2023-10-09 | 7.16 | $7.38 | 14033 |
| 2023-10-06 | 7.10 | $7.05 | 28400 |
| 2023-10-05 | 7.14 | $6.96 | 25618 |
| 2023-10-04 | 7.22 | $6.91 | 34200 |
| 2023-10-03 | 7.33 | $7.08 | 58313 |
| 2023-10-02 | 7.40 | $7.20 | 23300 |
| 2023-09-29 | 7.46 | $7.37 | 17648 |
| 2023-09-28 | 7.47 | $7.39 | 22900 |
| 2023-09-27 | 7.47 | $7.39 | 12842 |
| 2023-09-26 | 7.48 | $7.34 | 13300 |
| 2023-09-25 | 7.49 | $7.34 | 23400 |
| 2023-09-22 | 7.51 | $7.37 | 100200 |
| 2023-09-21 | 7.52 | $7.39 | 11146 |
| 2023-09-20 | 7.52 | $7.38 | 21100 |
| 2023-09-19 | 7.52 | $7.56 | 19200 |
| 2023-09-18 | 7.46 | $7.44 | 41600 |
| 2023-09-15 | 7.42 | $7.41 | 24505 |
| 2023-09-14 | 7.37 | $7.35 | 17000 |
| 2023-09-13 | 7.34 | $7.32 | 39500 |
| 2023-09-12 | 7.30 | $7.39 | 11719 |
| 2023-09-11 | 7.22 | $7.34 | 28500 |
| 2023-09-08 | 7.14 | $7.26 | 29800 |
| 2023-09-07 | 7.07 | $7.08 | 26833 |
| 2023-09-06 | 7.03 | $7.17 | 41200 |
| 2023-09-05 | 6.96 | $7.11 | 37200 |
| 2023-09-01 | 6.89 | $7.01 | 124932 |
| 2023-08-31 | 6.82 | $6.83 | 35004 |
| 2023-08-30 | 6.81 | $6.91 | 17800 |
| 2023-08-29 | 6.76 | $6.84 | 45200 |
| 2023-08-28 | 6.72 | $6.65 | 33134 |
| 2023-08-25 | 6.72 | $6.64 | 64923 |
| 2023-08-24 | 6.74 | $6.70 | 43900 |
| 2023-08-23 | 6.73 | $6.68 | 122400 |
| 2023-08-22 | 6.73 | $6.80 | 26400 |
| 2023-08-21 | 6.69 | $6.69 | 20500 |
| 2023-08-18 | 6.67 | $6.66 | 17800 |
| 2023-08-17 | 6.66 | $6.54 | 20800 |
| 2023-08-16 | 6.68 | $6.46 | 32700 |
| 2023-08-15 | 6.73 | $6.57 | 17600 |
| 2023-08-14 | 6.75 | $6.59 | 37000 |
| 2023-08-11 | 6.76 | $6.70 | 24200 |
| 2023-08-10 | 6.74 | $6.74 | 20236 |
| 2023-08-09 | 6.71 | $6.73 | 41200 |
| 2023-08-08 | 6.66 | $6.63 | 41625 |
| 2023-08-07 | 6.63 | $6.58 | 14300 |
| 2023-08-04 | 6.60 | $6.65 | 45800 |
| 2023-08-03 | 6.55 | $6.50 | 20213 |
| 2023-08-02 | 6.52 | $6.44 | 20600 |
| 2023-08-01 | 6.51 | $6.56 | 16100 |
| 2023-07-31 | 6.46 | $6.61 | 128416 |
| 2023-07-28 | 6.37 | $6.29 | 16715 |
| 2023-07-27 | 6.37 | $6.31 | 16240 |
| 2023-07-26 | 6.35 | $6.33 | 28400 |
| 2023-07-25 | 6.32 | $6.32 | 17500 |
| 2023-07-24 | 6.29 | $6.30 | 45336 |
| 2023-07-21 | 6.25 | $6.27 | 42500 |
| 2023-07-20 | 6.21 | $6.27 | 21400 |
| 2023-07-19 | 6.17 | $6.25 | 37200 |
| 2023-07-18 | 6.11 | $6.17 | 20200 |
| 2023-07-17 | 6.07 | $6.09 | 21600 |
| 2023-07-14 | 6.04 | $5.96 | 87800 |
| 2023-07-13 | 6.04 | $6.12 | 14100 |
| 2023-07-12 | 5.99 | $6.07 | 15500 |
| 2023-07-11 | 5.95 | $5.97 | 45519 |
| 2023-07-10 | 5.92 | $5.89 | 26400 |
| 2023-07-07 | 5.92 | $5.92 | 32000 |
| 2023-07-06 | 5.90 | $5.82 | 51040 |
| 2023-07-05 | 5.91 | $5.96 | 25627 |
| 2023-07-03 | 5.88 | $6.01 | 10204 |
| 2023-06-30 | 5.82 | $5.85 | 17700 |
| 2023-06-29 | 5.80 | $5.75 | 37500 |
| 2023-06-28 | 5.81 | $5.78 | 20800 |
| 2023-06-27 | 5.80 | $5.75 | 533600 |
| 2023-06-26 | 5.81 | $5.77 | 39321 |
| 2023-06-23 | 5.81 | $5.68 | 21821 |
| 2023-06-22 | 5.84 | $5.83 | 22700 |
| 2023-06-21 | 5.83 | $5.93 | 18048 |
| 2023-06-20 | 5.78 | $5.82 | 16511 |
| 2023-06-16 | 5.75 | $5.86 | 22703 |
| 2023-06-15 | 5.71 | $5.87 | 43343 |
| 2023-06-14 | 5.65 | $5.77 | 24700 |
| 2023-06-13 | 5.61 | $5.71 | 102946 |
| 2023-06-12 | 5.59 | $5.64 | 43000 |
| 2023-06-09 | 5.58 | $5.68 | 41100 |
| 2023-06-08 | 5.56 | $5.71 | 49922 |
| 2023-06-07 | 5.52 | $5.63 | 47800 |
| 2023-06-06 | 5.50 | $5.58 | 64400 |
| 2023-06-05 | 5.50 | $5.58 | 56307 |
| 2023-06-02 | 5.50 | $5.59 | 45124 |
| 2023-06-01 | 5.49 | $5.44 | 143800 |
| 2023-05-31 | 5.54 | $5.27 | 83900 |
| 2023-05-30 | 5.64 | $5.42 | 45000 |
| 2023-05-26 | 5.73 | $5.65 | 65300 |
| 2023-05-25 | 5.76 | $5.59 | 196800 |
| 2023-05-24 | 5.82 | $5.99 | 61300 |
| 2023-05-23 | 5.76 | $5.84 | 44507 |
| 2023-05-22 | 5.74 | $5.78 | 94200 |
| 2023-05-19 | 5.73 | $5.81 | 24000 |
| 2023-05-18 | 5.72 | $5.72 | 41527 |
| 2023-05-17 | 5.73 | $5.79 | 31400 |
| 2023-05-16 | 5.72 | $5.67 | 31500 |
| 2023-05-15 | 5.74 | $5.78 | 21100 |
| 2023-05-12 | 5.74 | $5.71 | 43200 |
| 2023-05-11 | 5.76 | $5.64 | 37725 |
| 2023-05-10 | 5.81 | $5.76 | 21005 |
| 2023-05-09 | 5.83 | $5.75 | 41400 |
| 2023-05-08 | 5.86 | $5.82 | 28440 |
| 2023-05-05 | 5.87 | $5.78 | 46408 |
| 2023-05-04 | 5.90 | $5.75 | 75000 |
| 2023-05-03 | 5.94 | $5.74 | 296800 |
| 2023-05-02 | 6.00 | $5.85 | 105000 |
| 2023-05-01 | 6.03 | $5.94 | 22335 |
| 2023-04-28 | 6.04 | $6.02 | 12700 |
| 2023-04-27 | 6.02 | $5.86 | 30140 |
| 2023-04-26 | 6.05 | $5.96 | 14347 |
| 2023-04-25 | 6.05 | $5.91 | 19200 |
| 2023-04-24 | 6.06 | $6.03 | 21744 |
| 2023-04-21 | 6.04 | $5.96 | 13522 |
| 2023-04-20 | 6.03 | $5.90 | 20800 |
| 2023-04-19 | 6.03 | $5.89 | 9600 |
| 2023-04-18 | 6.04 | $5.95 | 16002 |
| 2023-04-17 | 6.03 | $6.05 | 153200 |
| 2023-04-14 | 5.99 | $5.86 | 12000 |
| 2023-04-13 | 5.99 | $5.98 | 24500 |
| 2023-04-12 | 5.95 | $5.90 | 14300 |
| 2023-04-11 | 5.92 | $5.94 | 24100 |
| 2023-04-10 | 5.88 | $5.97 | 25223 |
| 2023-04-06 | 5.81 | $5.87 | 19943 |
| 2023-04-05 | 5.77 | $5.95 | 30122 |
| 2023-04-04 | 5.68 | $5.90 | 60513 |
| 2023-04-03 | 5.59 | $6.08 | 55142 |
| 2023-03-31 | 5.42 | $5.62 | 30000 |
| 2023-03-30 | 5.37 | $5.65 | 67807 |
| 2023-03-29 | 5.30 | $5.56 | 24916 |
| 2023-03-28 | 5.24 | $5.50 | 47933 |
| 2023-03-27 | 5.19 | $5.35 | 171500 |
| 2023-03-24 | 5.18 | $5.28 | 14912 |
| 2023-03-23 | 5.19 | $5.31 | 39000 |
| 2023-03-22 | 5.20 | $5.39 | 66541 |
| 2023-03-21 | 5.19 | $5.46 | 30923 |
| 2023-03-20 | 5.17 | $5.29 | 23822 |
| 2023-03-17 | 5.20 | $5.22 | 58728 |
| 2023-03-16 | 5.26 | $5.20 | 160400 |
| 2023-03-15 | 5.34 | $5.12 | 76000 |
| 2023-03-14 | 5.48 | $5.51 | 79100 |
| 2023-03-13 | 5.52 | $5.51 | 25000 |
| 2023-03-10 | 5.58 | $5.63 | 13800 |
| 2023-03-09 | 5.62 | $5.65 | 29326 |
| 2023-03-08 | 5.66 | $5.68 | 19300 |
| 2023-03-07 | 5.71 | $5.64 | 19648 |
| 2023-03-06 | 5.79 | $5.83 | 24800 |
| 2023-03-03 | 5.82 | $5.85 | 34847 |
| 2023-03-02 | 5.86 | $5.98 | 41200 |
| 2023-03-01 | 5.88 | $5.86 | 73841 |
| 2023-02-28 | 5.93 | $6.03 | 28200 |
| 2023-02-27 | 5.95 | $6.05 | 24400 |
| 2023-02-24 | 5.97 | $6.05 | 12249 |
| 2023-02-23 | 6.00 | $6.12 | 39733 |
| 2023-02-22 | 6.02 | $5.96 | 25746 |
| 2023-02-21 | 6.09 | $6.04 | 18836 |
| 2023-02-17 | 6.16 | $6.16 | 71530 |
| 2023-02-16 | 6.20 | $6.29 | 11500 |
| 2023-02-15 | 6.22 | $6.24 | 45003 |
| 2023-02-14 | 6.27 | $6.12 | 146238 |
| 2023-02-13 | 6.36 | $6.32 | 28533 |
| 2023-02-10 | 6.41 | $6.48 | 25800 |
| 2023-02-09 | 6.42 | $6.36 | 66200 |
| 2023-02-08 | 6.48 | $6.32 | 11900 |
| 2023-02-07 | 6.56 | $6.51 | 45715 |
| 2023-02-06 | 6.60 | $6.39 | 33600 |
| 2023-02-03 | 6.69 | $6.49 | 49000 |
| 2023-02-02 | 6.77 | $6.60 | 46500 |
| 2023-02-01 | 6.83 | $6.76 | 36022 |
| 2023-01-31 | 6.85 | $6.78 | 21338 |
| 2023-01-30 | 6.87 | $6.75 | 26915 |
| 2023-01-27 | 6.90 | $6.77 | 16300 |
| 2023-01-26 | 6.93 | $6.89 | 13100 |
| 2023-01-25 | 6.92 | $6.84 | 24309 |
| 2023-01-24 | 6.93 | $6.93 | 25900 |
| 2023-01-23 | 6.91 | $6.97 | 55300 |
| 2023-01-20 | 6.87 | $6.89 | 20227 |
| 2023-01-19 | 6.84 | $6.82 | 52800 |
| 2023-01-18 | 6.83 | $6.73 | 37821 |
| 2023-01-17 | 6.85 | $6.75 | 61700 |
| 2023-01-13 | 6.85 | $6.91 | 14200 |
| 2023-01-12 | 6.81 | $6.89 | 35006 |
| 2023-01-11 | 6.76 | $6.72 | 28804 |
| 2023-01-10 | 6.74 | $6.74 | 24916 |
| 2023-01-09 | 6.72 | $6.66 | 36700 |
| 2023-01-06 | 6.72 | $6.65 | 41905 |
| 2023-01-05 | 6.71 | $6.62 | 73630 |
| 2023-01-04 | 6.71 | $6.50 | 220700 |
| 2023-01-03 | 6.74 | $6.64 | 82900 |
| 2022-12-30 | 6.74 | $6.72 | 18125 |
| 2022-12-29 | 6.70 | $6.75 | 15200 |
| 2022-12-28 | 6.64 | $6.65 | 35810 |
| 2022-12-27 | 6.60 | $6.72 | 27649 |
| 2022-12-23 | 6.52 | $6.63 | 31100 |
| 2022-12-22 | 6.45 | $6.44 | 61408 |
| 2022-12-21 | 6.42 | $6.54 | 24534 |
| 2022-12-20 | 6.35 | $6.38 | 115300 |
| 2022-12-19 | 6.31 | $6.26 | 39334 |
| 2022-12-16 | 6.30 | $6.22 | 42219 |
| 2022-12-15 | 6.30 | $6.28 | 40034 |
| 2022-12-14 | 6.28 | $6.19 | 27300 |
| 2022-12-13 | 6.27 | $6.24 | 107717 |
| 2022-12-12 | 6.25 | $6.16 | 56400 |
| 2022-12-09 | 6.24 | $6.04 | 100023 |
| 2022-12-08 | 6.27 | $6.13 | 222033 |
| 2022-12-07 | 6.27 | $6.09 | 23600 |
| 2022-12-06 | 6.28 | $6.20 | 50623 |
| 2022-12-05 | 6.25 | $6.22 | 101923 |
| 2022-12-02 | 6.20 | $6.30 | 96400 |
| 2022-12-01 | 6.12 | $6.11 | 53800 |
| 2022-11-30 | 6.07 | $6.07 | 58800 |
| 2022-11-29 | 6.02 | $5.96 | 16520 |
| 2022-11-28 | 5.99 | $5.86 | 63603 |
| 2022-11-25 | 5.98 | $5.92 | 168424 |
| 2022-11-23 | 5.95 | $5.88 | 15700 |
| 2022-11-22 | 5.92 | $5.81 | 30637 |
| 2022-11-21 | 5.90 | $5.63 | 64846 |
| 2022-11-18 | 5.93 | $5.78 | 37246 |
| 2022-11-17 | 5.91 | $5.86 | 86000 |
| 2022-11-16 | 5.86 | $5.81 | 27900 |
| 2022-11-15 | 5.81 | $5.89 | 66236 |
| 2022-11-14 | 5.72 | $5.80 | 76700 |
| 2022-11-11 | 5.63 | $5.82 | 31900 |
| 2022-11-10 | 5.51 | $5.52 | 108100 |
| 2022-11-09 | 5.45 | $5.45 | 87708 |
| 2022-11-08 | 5.41 | $5.53 | 61601 |
| 2022-11-07 | 5.32 | $5.56 | 65035 |
| 2022-11-04 | 5.21 | $5.41 | 61447 |
| 2022-11-03 | 5.11 | $5.17 | 81516 |
| 2022-11-02 | 5.07 | $5.07 | 45039 |
| 2022-11-01 | 5.05 | $5.17 | 100900 |
| 2022-10-31 | 4.99 | $5.06 | 148100 |
| 2022-10-28 | 4.96 | $5.07 | 101700 |
| 2022-10-27 | 4.91 | $5.01 | 75500 |
| 2022-10-26 | 4.87 | $4.99 | 73800 |
| 2022-10-25 | 4.83 | $4.78 | 384700 |
| 2022-10-24 | 4.85 | $4.87 | 71600 |
| 2022-10-21 | 4.84 | $5.05 | 40739 |
| 2022-10-20 | 4.78 | $4.81 | 58543 |
| 2022-10-19 | 4.78 | $4.70 | 67009 |
| 2022-10-18 | 4.82 | $4.71 | 119247 |
| 2022-10-17 | 4.86 | $4.93 | 102312 |
| 2022-10-14 | 4.84 | $4.80 | 33400 |
| 2022-10-13 | 4.86 | $4.91 | 127631 |
| 2022-10-12 | 4.84 | $4.70 | 62700 |
| 2022-10-11 | 4.90 | $4.89 | 68732 |
| 2022-10-10 | 4.90 | $4.98 | 46200 |
| 2022-10-07 | 4.88 | $4.99 | 26600 |
| 2022-10-06 | 4.85 | $5.05 | 58944 |
| 2022-10-05 | 4.80 | $5.14 | 23700 |
| 2022-10-04 | 4.71 | $5.10 | 198400 |
| 2022-10-03 | 4.61 | $4.90 | 87749 |
| 2022-09-30 | 4.56 | $4.72 | 45937 |
| 2022-09-29 | 4.56 | $4.70 | 90141 |
| 2022-09-28 | 4.57 | $4.66 | 147612 |
| 2022-09-27 | 4.60 | $4.48 | 1.0M |
| 2022-09-26 | 4.70 | $4.39 | 343400 |
| 2022-09-23 | 4.85 | $4.50 | 61719 |
| 2022-09-22 | 4.99 | $4.92 | 79700 |
| 2022-09-21 | 5.04 | $4.95 | 49104 |
| 2022-09-20 | 5.10 | $5.01 | 129500 |
| 2022-09-19 | 5.14 | $5.09 | 61937 |
| 2022-09-16 | 5.18 | $5.02 | 74436 |
| 2022-09-15 | 5.24 | $5.17 | 64600 |
| 2022-09-14 | 5.27 | $5.23 | 46500 |
| 2022-09-13 | 5.29 | $5.26 | 100400 |
| 2022-09-12 | 5.30 | $5.36 | 109026 |
| 2022-09-09 | 5.29 | $5.16 | 44200 |
| 2022-09-08 | 5.33 | $5.04 | 52700 |
| 2022-09-07 | 5.42 | $5.25 | 63002 |
| 2022-09-06 | 5.47 | $5.36 | 36430 |
| 2022-09-02 | 5.49 | $5.42 | 41821 |
| 2022-09-01 | 5.49 | $5.25 | 35447 |
| 2022-08-31 | 5.55 | $5.35 | 48900 |
| 2022-08-30 | 5.58 | $5.46 | 59100 |
| 2022-08-29 | 5.59 | $5.59 | 47818 |
| 2022-08-26 | 5.56 | $5.51 | 68530 |
| 2022-08-25 | 5.54 | $5.52 | 74200 |
| 2022-08-24 | 5.51 | $5.54 | 53600 |
| 2022-08-23 | 5.47 | $5.55 | 29300 |
| 2022-08-22 | 5.41 | $5.31 | 56100 |
| 2022-08-19 | 5.42 | $5.37 | 51200 |
| 2022-08-18 | 5.40 | $5.40 | 162308 |
| 2022-08-17 | 5.38 | $5.33 | 251828 |
| 2022-08-16 | 5.36 | $5.28 | 107600 |
| 2022-08-15 | 5.36 | $5.25 | 38700 |
| 2022-08-12 | 5.37 | $5.48 | 96101 |
| 2022-08-11 | 5.30 | $5.59 | 43216 |
| 2022-08-10 | 5.19 | $5.37 | 33400 |
| 2022-08-09 | 5.11 | $5.36 | 92900 |
| 2022-08-08 | 5.03 | $5.16 | 85200 |
| 2022-08-05 | 4.99 | $5.08 | 53333 |
| 2022-08-04 | 4.97 | $4.98 | 37200 |
| 2022-08-03 | 4.98 | $5.06 | 63800 |
| 2022-08-02 | 4.97 | $5.00 | 93605 |
| 2022-08-01 | 4.98 | $5.15 | 106347 |
| 2022-07-29 | 4.94 | $5.23 | 29412 |
| 2022-07-28 | 4.88 | $5.03 | 42203 |
| 2022-07-27 | 4.86 | $5.16 | 34949 |
| 2022-07-26 | 4.80 | $5.07 | 116347 |
| 2022-07-25 | 4.77 | $5.10 | 98700 |
| 2022-07-22 | 4.72 | $4.91 | 273100 |
| 2022-07-21 | 4.72 | $4.82 | 30200 |
| 2022-07-20 | 4.76 | $5.03 | 567223 |
| 2022-07-19 | 4.75 | $5.11 | 404900 |
| 2022-07-18 | 4.72 | $4.93 | 108800 |
| 2022-07-15 | 4.74 | $4.88 | 74800 |
| 2022-07-14 | 4.79 | $4.75 | 75647 |
| 2022-07-13 | 4.90 | $4.88 | 40400 |
| 2022-07-12 | 5.00 | $5.00 | 190100 |
| 2022-07-11 | 5.09 | $5.03 | 75000 |
| 2022-07-08 | 5.20 | $5.16 | 23328 |
| 2022-07-07 | 5.29 | $5.13 | 54245 |
| 2022-07-06 | 5.42 | $5.01 | 100134 |
| 2022-07-05 | 5.61 | $5.25 | 83317 |
| 2022-07-01 | 5.78 | $5.59 | 163400 |
| 2022-06-30 | 5.88 | $5.78 | 39700 |
| 2022-06-29 | 5.95 | $5.95 | 37740 |
| 2022-06-28 | 5.97 | $6.17 | 78600 |
| 2022-06-27 | 5.93 | $5.99 | 171400 |
| 2022-06-24 | 5.95 | $5.83 | 33441 |
| 2022-06-23 | 6.02 | $5.64 | 80000 |
| 2022-06-22 | 6.16 | $5.80 | 53100 |
| 2022-06-21 | 6.29 | $5.95 | 72100 |
| 2022-06-17 | 6.40 | $5.81 | 32802 |
| 2022-06-16 | 6.57 | $6.09 | 44200 |
| 2022-06-15 | 6.69 | $6.54 | 2.6M |
| 2022-06-14 | 6.70 | $6.45 | 182248 |
| 2022-06-13 | 6.72 | $6.43 | 39300 |
| 2022-06-10 | 6.75 | $6.51 | 34700 |
| 2022-06-09 | 6.77 | $6.73 | 19125 |
| 2022-06-08 | 6.71 | $6.80 | 27713 |
| 2022-06-07 | 6.60 | $6.74 | 13542 |
| 2022-06-06 | 6.50 | $6.47 | 21000 |
| 2022-06-03 | 6.44 | $6.49 | 25500 |
| 2022-06-02 | 6.37 | $6.25 | 54900 |
| 2022-06-01 | 6.36 | $6.58 | 18100 |
| 2022-05-31 | 6.23 | $6.45 | 37000 |
| 2022-05-27 | 6.11 | $6.45 | 40000 |
| 2022-05-26 | 5.97 | $6.38 | 73400 |
| 2022-05-25 | 5.82 | $6.17 | 20918 |
| 2022-05-24 | 5.69 | $6.07 | 38000 |
| 2022-05-23 | 5.58 | $5.97 | 50200 |
| 2022-05-20 | 5.47 | $5.70 | 27100 |
| 2022-05-19 | 5.43 | $5.67 | 19722 |
| 2022-05-18 | 5.38 | $5.63 | 40000 |
| 2022-05-17 | 5.35 | $5.57 | 52017 |
| 2022-05-16 | 5.33 | $5.43 | 19900 |
| 2022-05-13 | 5.35 | $5.41 | 29021 |
| 2022-05-12 | 5.39 | $5.40 | 39500 |
| 2022-05-11 | 5.45 | $5.43 | 28239 |
| 2022-05-10 | 5.51 | $5.52 | 66001 |
| 2022-05-09 | 5.56 | $5.36 | 57600 |
| 2022-05-06 | 5.68 | $5.76 | 43900 |
| 2022-05-05 | 5.70 | $5.67 | 136600 |
| 2022-05-04 | 5.75 | $5.68 | 31926 |
| 2022-05-03 | 5.81 | $5.82 | 179335 |
| 2022-05-02 | 5.85 | $5.94 | 34407 |
| 2022-04-29 | 5.86 | $5.96 | 49000 |
| 2022-04-28 | 5.87 | $5.91 | 32200 |
| 2022-04-27 | 5.89 | $5.75 | 19806 |
| 2022-04-26 | 5.98 | $5.63 | 67900 |
| 2022-04-25 | 6.12 | $5.75 | 14500 |
| 2022-04-22 | 6.26 | $6.01 | 21500 |
| 2022-04-21 | 6.34 | $6.13 | 25900 |
| 2022-04-20 | 6.40 | $6.21 | 17918 |
| 2022-04-19 | 6.45 | $6.31 | 26000 |
| 2022-04-18 | 6.48 | $6.55 | 16200 |
| 2022-04-14 | 6.44 | $6.40 | 22730 |
| 2022-04-13 | 6.43 | $6.49 | 24200 |
| 2022-04-12 | 6.39 | $6.37 | 17300 |
| 2022-04-11 | 6.38 | $6.35 | 17100 |
| 2022-04-08 | 6.37 | $6.37 | 27000 |
| 2022-04-07 | 6.35 | $6.31 | 29900 |
| 2022-04-06 | 6.34 | $6.28 | 22433 |
| 2022-04-05 | 6.34 | $6.24 | 16421 |
| 2022-04-04 | 6.34 | $6.30 | 45947 |
| 2022-04-01 | 6.33 | $6.34 | 38525 |
| 2022-03-31 | 6.30 | $6.27 | 27300 |
| 2022-03-30 | 6.28 | $6.35 | 20100 |
| 2022-03-29 | 6.23 | $6.12 | 33845 |
| 2022-03-28 | 6.24 | $6.15 | 44500 |
| 2022-03-25 | 6.25 | $6.37 | 22229 |
| 2022-03-24 | 6.18 | $6.18 | 15900 |
| 2022-03-23 | 6.15 | $6.33 | 23922 |
| 2022-03-22 | 6.06 | $6.22 | 82002 |
| 2022-03-21 | 5.99 | $6.13 | 46100 |
| 2022-03-18 | 5.94 | $5.95 | 54300 |
| 2022-03-17 | 5.92 | $5.91 | 17105 |
| 2022-03-16 | 5.92 | $5.73 | 42400 |
| 2022-03-15 | 5.97 | $5.66 | 33100 |
| 2022-03-14 | 6.05 | $5.81 | 40100 |
| 2022-03-11 | 6.10 | $6.09 | 10200 |
| 2022-03-10 | 6.07 | $6.09 | 36033 |
| 2022-03-09 | 6.02 | $5.94 | 25903 |
| 2022-03-08 | 6.02 | $6.11 | 170741 |
| 2022-03-07 | 5.95 | $6.21 | 41629 |
| 2022-03-04 | 5.84 | $5.91 | 39000 |
| 2022-03-03 | 5.80 | $6.21 | 20100 |
| 2022-03-02 | 5.65 | $6.13 | 183125 |
| 2022-03-01 | 5.49 | $5.59 | 99700 |
| 2022-02-28 | 5.47 | $5.48 | 65300 |
| 2022-02-25 | 5.48 | $5.49 | 30009 |
| 2022-02-24 | 5.49 | $5.30 | 32400 |
| 2022-02-23 | 5.56 | $5.40 | 35737 |
| 2022-02-22 | 5.61 | $5.35 | 51800 |
| 2022-02-18 | 5.70 | $5.63 | 16700 |
| 2022-02-17 | 5.70 | $5.63 | 91829 |
| 2022-02-16 | 5.72 | $5.73 | 103600 |
| 2022-02-15 | 5.69 | $5.60 | 32518 |
| 2022-02-14 | 5.71 | $5.60 | 65136 |
| 2022-02-11 | 5.72 | $5.65 | 47811 |
| 2022-02-10 | 5.73 | $5.70 | 18300 |
| 2022-02-09 | 5.71 | $5.67 | 25600 |
| 2022-02-08 | 5.69 | $5.60 | 53430 |
| 2022-02-07 | 5.70 | $5.74 | 27400 |
| 2022-02-04 | 5.66 | $5.68 | 63901 |
| 2022-02-03 | 5.62 | $5.58 | 17300 |
| 2022-02-02 | 5.61 | $5.49 | 108600 |
| 2022-02-01 | 5.62 | $5.56 | 56329 |
| 2022-01-31 | 5.60 | $5.49 | 92000 |
| 2022-01-28 | 5.61 | $5.52 | 79346 |
| 2022-01-27 | 5.60 | $5.58 | 213800 |
| 2022-01-26 | 5.57 | $5.49 | 70422 |
| 2022-01-25 | 5.56 | $5.52 | 108200 |
| 2022-01-24 | 5.53 | $5.29 | 226549 |
| 2022-01-21 | 5.57 | $5.32 | 285947 |
| 2022-01-20 | 5.60 | $5.30 | 131000 |
| 2022-01-19 | 5.64 | $5.53 | 160500 |
| 2022-01-18 | 5.61 | $5.56 | 287200 |
| 2022-01-14 | 5.57 | $5.56 | 53300 |
| 2022-01-13 | 5.50 | $5.54 | 86100 |
| 2022-01-12 | 5.43 | $5.59 | 71900 |
| 2022-01-11 | 5.32 | $5.46 | 204100 |
| 2022-01-10 | 5.23 | $5.30 | 878200 |
| 2022-01-07 | 5.16 | $5.28 | 34240 |
| 2022-01-06 | 5.08 | $5.22 | 71900 |
| 2022-01-05 | 5.00 | $5.22 | 55600 |
| 2022-01-04 | 4.91 | $5.14 | 110021 |
| 2022-01-03 | 4.81 | $4.90 | 196103 |
| 2021-12-31 | 4.77 | $4.83 | 68409 |
| 2021-12-30 | 4.75 | $4.75 | 74600 |
| 2021-12-29 | 4.74 | $4.76 | 32921 |
| 2021-12-28 | 4.74 | $4.82 | 54134 |
| 2021-12-27 | 4.71 | $4.83 | 194130 |
| 2021-12-23 | 4.67 | $4.80 | 163900 |
| 2021-12-22 | 4.63 | $4.73 | 88643 |
| 2021-12-21 | 4.61 | $4.69 | 142500 |
| 2021-12-20 | 4.59 | $4.61 | 271102 |
| 2021-12-17 | 4.60 | $4.62 | 345100 |
| 2021-12-16 | 4.61 | $4.68 | 157503 |
| 2021-12-15 | 4.61 | $4.62 | 103122 |
| 2021-12-14 | 4.63 | $4.63 | 98227 |
| 2021-12-13 | 4.65 | $4.57 | 109600 |
| 2021-12-10 | 4.69 | $4.74 | 179400 |
| 2021-12-09 | 4.69 | $4.68 | 857204 |
| 2021-12-08 | 4.71 | $4.82 | 130318 |
| 2021-12-07 | 4.70 | $4.85 | 123300 |
| 2021-12-06 | 4.67 | $4.89 | 112410 |
| 2021-12-03 | 4.63 | $4.80 | 216620 |
| 2021-12-02 | 4.61 | $4.74 | 143240 |
| 2021-12-01 | 4.60 | $4.62 | 200900 |
| 2021-11-30 | 4.64 | $4.63 | 225538 |
| 2021-11-29 | 4.68 | $4.70 | 204800 |
| 2021-11-26 | 4.72 | $4.68 | 39900 |
| 2021-11-24 | 4.77 | $4.87 | 65500 |
| 2021-11-23 | 4.78 | $4.93 | 32521 |
| 2021-11-22 | 4.77 | $4.80 | 72600 |
| 2021-11-19 | 4.80 | $4.74 | 52700 |
| 2021-11-18 | 4.87 | $4.88 | 72641 |
| 2021-11-17 | 4.90 | $4.93 | 31449 |
| 2021-11-16 | 4.93 | $5.01 | 44543 |
| 2021-11-15 | 4.95 | $4.97 | 29200 |
| 2021-11-12 | 4.98 | $4.99 | 29948 |
| 2021-11-11 | 5.02 | $5.05 | 19000 |
| 2021-11-10 | 5.05 | $5.07 | 41900 |
| 2021-11-09 | 5.08 | $5.14 | 45605 |
| 2021-11-08 | 5.10 | $5.20 | 21801 |
| 2021-11-05 | 5.11 | $5.20 | 40907 |
| 2021-11-04 | 5.12 | $5.12 | 40200 |
| 2021-11-03 | 5.16 | $5.03 | 109100 |
| 2021-11-02 | 5.24 | $5.13 | 34749 |
| 2021-11-01 | 5.31 | $5.15 | 69200 |
| 2021-10-29 | 5.38 | $5.14 | 16039 |
| 2021-10-28 | 5.48 | $5.30 | 33100 |
| 2021-10-27 | 5.55 | $5.22 | 71500 |
| 2021-10-26 | 5.66 | $5.38 | 13936 |
| 2021-10-25 | 5.75 | $5.44 | 53733 |
| 2021-10-22 | 5.83 | $5.68 | 31544 |
| 2021-10-21 | 5.84 | $5.68 | 64217 |
| 2021-10-20 | 5.86 | $5.80 | 41908 |
| 2021-10-19 | 5.85 | $5.76 | 81300 |
| 2021-10-18 | 5.84 | $5.68 | 225000 |
| 2021-10-15 | 5.85 | $5.72 | 45543 |
| 2021-10-14 | 5.84 | $5.77 | 32500 |
| 2021-10-13 | 5.82 | $5.63 | 29000 |
| 2021-10-12 | 5.83 | $5.71 | 12101 |
| 2021-10-11 | 5.81 | $5.71 | 49938 |
| 2021-10-08 | 5.79 | $5.85 | 55218 |
| 2021-10-07 | 5.71 | $5.57 | 27102 |
| 2021-10-06 | 5.70 | $5.52 | 32300 |
| 2021-10-05 | 5.70 | $5.72 | 70311 |
| 2021-10-04 | 5.63 | $5.80 | 20000 |
| 2021-10-01 | 5.52 | $5.63 | 35700 |
| 2021-09-30 | 5.43 | $5.60 | 49140 |
| 2021-09-29 | 5.33 | $5.48 | 1.1M |
| 2021-09-28 | 5.24 | $5.45 | 12800 |
| 2021-09-27 | 5.14 | $5.36 | 61100 |
| 2021-09-24 | 5.05 | $5.21 | 24906 |
| 2021-09-23 | 4.98 | $5.20 | 74100 |
| 2021-09-22 | 4.90 | $5.10 | 86400 |
| 2021-09-21 | 4.84 | $4.80 | 72700 |
| 2021-09-20 | 4.85 | $4.77 | 121825 |
| 2021-09-17 | 4.88 | $4.86 | 2.8M |
| 2021-09-16 | 4.89 | $4.92 | 1.1M |
| 2021-09-15 | 4.88 | $4.88 | 137946 |
| 2021-09-14 | 4.88 | $4.84 | 78500 |
| 2021-09-13 | 4.90 | $4.85 | 19443 |
| 2021-09-10 | 4.92 | $4.83 | 16600 |
| 2021-09-09 | 4.94 | $4.82 | 49640 |
| 2021-09-08 | 4.98 | $4.89 | 27014 |
| 2021-09-07 | 5.00 | $4.96 | 38900 |
| 2021-09-03 | 5.00 | $5.00 | 34300 |
| 2021-09-02 | 4.99 | $4.96 | 2.3M |
| 2021-09-01 | 5.00 | $4.92 | 1.6M |
| 2021-08-31 | 5.01 | $5.05 | 91032 |
| 2021-08-30 | 4.98 | $5.03 | 27319 |
| 2021-08-27 | 4.96 | $5.02 | 42207 |
| 2021-08-26 | 4.93 | $4.91 | 20712 |
| 2021-08-25 | 4.94 | $4.94 | 46232 |
| 2021-08-24 | 4.93 | $5.00 | 82610 |
| 2021-08-23 | 4.91 | $4.95 | 18405 |
| 2021-08-20 | 4.89 | $4.77 | 28508 |
| 2021-08-19 | 4.93 | $4.83 | 45300 |
| 2021-08-18 | 4.96 | $4.91 | 70940 |
| 2021-08-17 | 4.98 | $5.02 | 1.5M |
| 2021-08-16 | 4.96 | $4.97 | 430116 |
| 2021-08-13 | 4.95 | $5.02 | 150133 |
| 2021-08-12 | 4.92 | $5.05 | 52905 |
| 2021-08-11 | 4.88 | $5.02 | 51700 |
| 2021-08-10 | 4.85 | $4.92 | 200338 |
| 2021-08-09 | 4.83 | $4.89 | 166900 |
| 2021-08-06 | 4.83 | $4.92 | 17115 |
| 2021-08-05 | 4.82 | $4.90 | 18024 |
| 2021-08-04 | 4.81 | $4.86 | 33600 |
| 2021-08-03 | 4.82 | $4.98 | 67400 |
| 2021-08-02 | 4.79 | $4.85 | 35800 |
| 2021-07-30 | 4.80 | $4.83 | 18900 |
| 2021-07-29 | 4.82 | $4.97 | 46700 |
| 2021-07-28 | 4.81 | $4.95 | 51600 |
| 2021-07-27 | 4.80 | $4.94 | 98641 |
| 2021-07-26 | 4.80 | $5.01 | 58500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.36
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.03
Average
51.90
Maximum
81.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.36 | $11.54 | 55678 |
| 2026-07-23 | 61.33 | $11.85 | 56300 |
| 2026-07-22 | 57.42 | $11.51 | 64248 |
| 2026-07-21 | 55.26 | $11.34 | 39643 |
| 2026-07-20 | 50.51 | $11.00 | 99100 |
| 2026-07-17 | 48.69 | $10.88 | 50600 |
| 2026-07-16 | 46.33 | $10.73 | 66700 |
| 2026-07-15 | 50.92 | $11.04 | 47024 |
| 2026-07-14 | 51.86 | $11.10 | 145900 |
| 2026-07-13 | 62.05 | $11.66 | 78400 |
| 2026-07-10 | 55.18 | $11.20 | 74723 |
| 2026-07-09 | 53.97 | $11.13 | 70045 |
| 2026-07-08 | 55.81 | $11.22 | 55100 |
| 2026-07-07 | 51.26 | $10.96 | 128600 |
| 2026-07-06 | 46.87 | $10.74 | 161918 |
| 2026-07-02 | 46.03 | $10.70 | 154700 |
| 2026-07-01 | 42.36 | $10.53 | 113038 |
| 2026-06-30 | 43.69 | $10.61 | 113300 |
| 2026-06-29 | 42.40 | $10.55 | 1.0M |
| 2026-06-26 | 39.32 | $10.41 | 373600 |
| 2026-06-25 | 40.34 | $10.48 | 823800 |
| 2026-06-24 | 38.15 | $10.38 | 718000 |
| 2026-06-23 | 41.48 | $10.61 | 119000 |
| 2026-06-22 | 41.93 | $10.64 | 157400 |
| 2026-06-18 | 40.91 | $10.59 | 218324 |
| 2026-06-17 | 39.70 | $10.53 | 137600 |
| 2026-06-16 | 41.44 | $10.66 | 82000 |
| 2026-06-15 | 41.26 | $10.65 | 743400 |
| 2026-06-12 | 46.21 | $11.00 | 19723 |
| 2026-06-11 | 49.26 | $11.19 | 36100 |
| 2026-06-10 | 48.41 | $11.14 | 94000 |
| 2026-06-09 | 44.89 | $10.94 | 44800 |
| 2026-06-08 | 48.16 | $11.15 | 32204 |
| 2026-06-05 | 45.09 | $10.98 | 23300 |
| 2026-06-04 | 47.28 | $11.12 | 36349 |
| 2026-06-03 | 47.92 | $11.16 | 35500 |
| 2026-06-02 | 46.03 | $11.05 | 60332 |
| 2026-06-01 | 44.99 | $10.99 | 94809 |
| 2026-05-29 | 40.68 | $10.75 | 1.3M |
| 2026-05-28 | 40.12 | $10.72 | 934600 |
| 2026-05-27 | 42.66 | $10.92 | 194200 |
| 2026-05-26 | 47.36 | $11.25 | 99633 |
| 2026-05-22 | 47.03 | $11.23 | 18042 |
| 2026-05-21 | 52.80 | $11.59 | 35477 |
| 2026-05-20 | 52.97 | $11.60 | 51900 |
| 2026-05-19 | 56.08 | $11.78 | 212900 |
| 2026-05-18 | 54.96 | $11.70 | 186019 |
| 2026-05-15 | 50.47 | $11.40 | 26500 |
| 2026-05-14 | 48.35 | $11.27 | 39806 |
| 2026-05-13 | 47.86 | $11.24 | 25831 |
| 2026-05-12 | 49.80 | $11.37 | 61000 |
| 2026-05-11 | 48.58 | $11.29 | 63120 |
| 2026-05-08 | 45.10 | $11.07 | 52546 |
| 2026-05-07 | 46.04 | $11.14 | 56800 |
| 2026-05-06 | 46.98 | $11.21 | 55500 |
| 2026-05-05 | 51.67 | $11.54 | 86731 |
| 2026-05-04 | 52.27 | $11.58 | 37312 |
| 2026-05-01 | 52.42 | $11.59 | 31642 |
| 2026-04-30 | 54.57 | $11.74 | 60000 |
| 2026-04-29 | 53.48 | $11.65 | 27429 |
| 2026-04-28 | 51.26 | $11.47 | 36700 |
| 2026-04-27 | 48.26 | $11.24 | 61100 |
| 2026-04-24 | 48.38 | $11.25 | 43936 |
| 2026-04-23 | 49.21 | $11.32 | 62600 |
| 2026-04-22 | 48.49 | $11.26 | 30000 |
| 2026-04-21 | 46.81 | $11.12 | 104502 |
| 2026-04-20 | 45.97 | $11.05 | 32118 |
| 2026-04-17 | 44.19 | $10.90 | 70500 |
| 2026-04-16 | 49.24 | $11.39 | 32100 |
| 2026-04-15 | 48.09 | $11.29 | 53400 |
| 2026-04-14 | 48.83 | $11.36 | 24800 |
| 2026-04-13 | 52.42 | $11.69 | 34300 |
| 2026-04-10 | 48.14 | $11.30 | 51500 |
| 2026-04-09 | 51.29 | $11.58 | 220900 |
| 2026-04-08 | 53.30 | $11.75 | 52437 |
| 2026-04-07 | 58.43 | $12.15 | 54204 |
| 2026-04-06 | 58.83 | $12.18 | 32000 |
| 2026-04-02 | 60.56 | $12.31 | 35219 |
| 2026-04-01 | 55.41 | $11.77 | 23037 |
| 2026-03-31 | 60.25 | $12.12 | 46700 |
| 2026-03-30 | 59.96 | $12.09 | 73602 |
| 2026-03-27 | 57.15 | $11.80 | 68800 |
| 2026-03-26 | 59.19 | $11.95 | 36000 |
| 2026-03-25 | 61.57 | $12.12 | 60800 |
| 2026-03-24 | 60.69 | $12.02 | 68725 |
| 2026-03-23 | 58.33 | $11.76 | 72644 |
| 2026-03-20 | 66.17 | $12.30 | 74900 |
| 2026-03-19 | 72.71 | $12.68 | 49800 |
| 2026-03-18 | 69.72 | $12.28 | 83900 |
| 2026-03-17 | 69.32 | $12.23 | 52931 |
| 2026-03-16 | 65.61 | $11.80 | 38822 |
| 2026-03-13 | 66.32 | $11.84 | 108200 |
| 2026-03-12 | 66.66 | $11.86 | 64302 |
| 2026-03-11 | 64.95 | $11.66 | 109800 |
| 2026-03-10 | 63.61 | $11.51 | 109217 |
| 2026-03-09 | 60.57 | $11.19 | 84400 |
| 2026-03-06 | 64.92 | $11.46 | 44800 |
| 2026-03-05 | 60.98 | $11.06 | 41900 |
| 2026-03-04 | 59.35 | $10.91 | 52400 |
| 2026-03-03 | 64.09 | $11.19 | 40315 |
| 2026-03-02 | 70.60 | $11.53 | 28309 |
| 2026-02-27 | 62.10 | $10.74 | 43400 |
| 2026-02-26 | 61.70 | $10.71 | 58901 |
| 2026-02-25 | 63.18 | $10.78 | 53709 |
| 2026-02-24 | 63.80 | $10.81 | 53300 |
| 2026-02-23 | 69.42 | $11.07 | 89700 |
| 2026-02-20 | 66.03 | $10.76 | 47700 |
| 2026-02-19 | 70.32 | $10.94 | 50237 |
| 2026-02-18 | 68.71 | $10.79 | 29000 |
| 2026-02-17 | 66.77 | $10.62 | 24700 |
| 2026-02-13 | 64.94 | $10.47 | 36911 |
| 2026-02-12 | 65.17 | $10.48 | 31200 |
| 2026-02-11 | 69.06 | $10.65 | 45249 |
| 2026-02-10 | 66.37 | $10.41 | 20200 |
| 2026-02-09 | 66.25 | $10.40 | 54900 |
| 2026-02-06 | 65.23 | $10.31 | 51742 |
| 2026-02-05 | 61.10 | $9.98 | 42100 |
| 2026-02-04 | 62.38 | $10.04 | 119711 |
| 2026-02-03 | 63.00 | $10.07 | 54808 |
| 2026-02-02 | 57.61 | $9.67 | 45500 |
| 2026-01-30 | 64.29 | $9.97 | 59700 |
| 2026-01-29 | 65.98 | $10.04 | 329312 |
| 2026-01-28 | 62.19 | $9.76 | 43111 |
| 2026-01-27 | 58.76 | $9.54 | 26500 |
| 2026-01-26 | 54.29 | $9.29 | 38848 |
| 2026-01-23 | 56.14 | $9.37 | 38630 |
| 2026-01-22 | 52.48 | $9.18 | 68602 |
| 2026-01-21 | 56.74 | $9.36 | 102416 |
| 2026-01-20 | 55.20 | $9.28 | 52909 |
| 2026-01-16 | 55.67 | $9.30 | 50900 |
| 2026-01-15 | 54.95 | $9.26 | 24701 |
| 2026-01-14 | 56.04 | $9.31 | 76141 |
| 2026-01-13 | 55.87 | $9.30 | 37400 |
| 2026-01-12 | 52.81 | $9.12 | 159508 |
| 2026-01-09 | 48.88 | $8.91 | 101619 |
| 2026-01-08 | 45.39 | $8.74 | 133500 |
| 2026-01-07 | 38.84 | $8.46 | 64920 |
| 2026-01-06 | 41.19 | $8.60 | 132700 |
| 2026-01-05 | 40.95 | $8.59 | 112600 |
| 2026-01-02 | 40.25 | $8.56 | 63943 |
| 2025-12-31 | 36.68 | $8.41 | 32216 |
| 2025-12-30 | 37.53 | $8.47 | 55924 |
| 2025-12-29 | 35.64 | $8.39 | 434110 |
| 2025-12-26 | 33.49 | $8.30 | 79132 |
| 2025-12-24 | 34.33 | $8.37 | 30400 |
| 2025-12-23 | 35.18 | $8.44 | 104600 |
| 2025-12-22 | 34.52 | $8.41 | 92200 |
| 2025-12-19 | 30.74 | $8.24 | 80512 |
| 2025-12-18 | 28.67 | $8.15 | 74407 |
| 2025-12-17 | 29.03 | $8.19 | 92300 |
| 2025-12-16 | 29.67 | $8.26 | 77700 |
| 2025-12-15 | 30.75 | $8.38 | 121000 |
| 2025-12-12 | 26.03 | $8.16 | 146400 |
| 2025-12-11 | 28.37 | $8.44 | 115800 |
| 2025-12-10 | 28.54 | $8.46 | 149415 |
| 2025-12-09 | 29.05 | $8.52 | 114543 |
| 2025-12-08 | 50.38 | $10.02 | 15933 |
| 2025-12-05 | 52.33 | $10.10 | 23122 |
| 2025-12-04 | 55.92 | $10.24 | 16227 |
| 2025-12-03 | 56.45 | $10.26 | 24300 |
| 2025-12-02 | 53.32 | $10.11 | 40029 |
| 2025-12-01 | 51.56 | $10.03 | 25900 |
| 2025-11-28 | 50.90 | $10.00 | 23600 |
| 2025-11-26 | 49.14 | $9.92 | 15726 |
| 2025-11-25 | 46.41 | $9.80 | 29440 |
| 2025-11-24 | 47.62 | $9.86 | 40600 |
| 2025-11-21 | 51.70 | $10.05 | 28000 |
| 2025-11-20 | 57.07 | $10.27 | 33200 |
| 2025-11-19 | 56.28 | $10.23 | 15725 |
| 2025-11-18 | 63.13 | $10.48 | 44500 |
| 2025-11-17 | 67.17 | $10.61 | 37336 |
| 2025-11-14 | 66.86 | $10.59 | 16600 |
| 2025-11-13 | 64.30 | $10.43 | 18500 |
| 2025-11-12 | 66.43 | $10.50 | 16820 |
| 2025-11-11 | 64.68 | $10.39 | 29700 |
| 2025-11-10 | 61.19 | $10.19 | 36100 |
| 2025-11-07 | 60.45 | $10.15 | 37900 |
| 2025-11-06 | 59.34 | $10.09 | 50600 |
| 2025-11-05 | 59.87 | $10.11 | 16606 |
| 2025-11-04 | 58.27 | $10.02 | 21039 |
| 2025-11-03 | 62.76 | $10.19 | 29300 |
| 2025-10-31 | 60.37 | $10.05 | 27300 |
| 2025-10-30 | 58.00 | $9.92 | 17702 |
| 2025-10-29 | 59.29 | $9.97 | 23000 |
| 2025-10-28 | 59.80 | $9.99 | 34744 |
| 2025-10-27 | 63.42 | $10.13 | 58131 |
| 2025-10-24 | 58.48 | $9.84 | 19542 |
| 2025-10-23 | 57.54 | $9.79 | 23400 |
| 2025-10-22 | 52.65 | $9.55 | 12500 |
| 2025-10-21 | 45.15 | $9.25 | 45700 |
| 2025-10-20 | 45.61 | $9.27 | 37500 |
| 2025-10-17 | 46.73 | $9.32 | 19700 |
| 2025-10-16 | 45.72 | $9.28 | 79700 |
| 2025-10-15 | 44.71 | $9.24 | 42034 |
| 2025-10-14 | 44.47 | $9.23 | 45913 |
| 2025-10-13 | 45.23 | $9.27 | 38820 |
| 2025-10-10 | 45.60 | $9.29 | 24600 |
| 2025-10-09 | 50.70 | $9.55 | 39000 |
| 2025-10-08 | 51.33 | $9.58 | 49332 |
| 2025-10-07 | 58.73 | $9.90 | 68120 |
| 2025-10-06 | 62.19 | $10.03 | 41731 |
| 2025-10-03 | 59.39 | $9.87 | 24800 |
| 2025-10-02 | 54.83 | $9.64 | 36707 |
| 2025-10-01 | 56.40 | $9.70 | 57232 |
| 2025-09-30 | 50.06 | $9.42 | 21500 |
| 2025-09-29 | 56.16 | $9.64 | 33400 |
| 2025-09-26 | 58.95 | $9.73 | 18631 |
| 2025-09-25 | 57.15 | $9.65 | 37205 |
| 2025-09-24 | 54.30 | $9.53 | 21402 |
| 2025-09-23 | 49.22 | $9.34 | 42818 |
| 2025-09-22 | 45.26 | $9.21 | 51900 |
| 2025-09-19 | 44.95 | $9.20 | 36610 |
| 2025-09-18 | 48.09 | $9.32 | 23437 |
| 2025-09-17 | 48.35 | $9.33 | 40537 |
| 2025-09-16 | 55.37 | $9.57 | 17335 |
| 2025-09-15 | 50.23 | $9.39 | 19228 |
| 2025-09-12 | 50.23 | $9.39 | 15927 |
| 2025-09-11 | 46.51 | $9.27 | 22900 |
| 2025-09-10 | 47.07 | $9.29 | 30000 |
| 2025-09-09 | 46.77 | $9.28 | 140700 |
| 2025-09-08 | 44.98 | $9.22 | 36035 |
| 2025-09-05 | 44.68 | $9.21 | 29605 |
| 2025-09-04 | 47.85 | $9.34 | 29605 |
| 2025-09-03 | 47.58 | $9.33 | 30400 |
| 2025-09-02 | 53.38 | $9.55 | 42047 |
| 2025-08-29 | 56.34 | $9.65 | 62200 |
| 2025-08-28 | 56.94 | $9.67 | 31300 |
| 2025-08-27 | 53.14 | $9.51 | 52742 |
| 2025-08-26 | 53.71 | $9.53 | 38100 |
| 2025-08-25 | 53.23 | $9.51 | 25200 |
| 2025-08-22 | 56.22 | $9.62 | 6232 |
| 2025-08-21 | 53.76 | $9.51 | 30000 |
| 2025-08-20 | 52.60 | $9.46 | 18735 |
| 2025-08-19 | 51.22 | $9.40 | 28600 |
| 2025-08-18 | 52.19 | $9.44 | 18013 |
| 2025-08-15 | 51.75 | $9.42 | 16439 |
| 2025-08-14 | 54.07 | $9.52 | 23028 |
| 2025-08-13 | 56.99 | $9.64 | 15938 |
| 2025-08-12 | 57.73 | $9.67 | 26713 |
| 2025-08-11 | 52.24 | $9.39 | 25900 |
| 2025-08-08 | 57.01 | $9.58 | 21405 |
| 2025-08-07 | 55.38 | $9.50 | 53300 |
| 2025-08-06 | 56.14 | $9.53 | 28817 |
| 2025-08-05 | 54.56 | $9.45 | 28639 |
| 2025-08-04 | 52.74 | $9.36 | 63044 |
| 2025-08-01 | 53.65 | $9.40 | 43720 |
| 2025-07-31 | 56.17 | $9.51 | 30331 |
| 2025-07-30 | 57.81 | $9.58 | 14340 |
| 2025-07-29 | 63.89 | $9.82 | 34047 |
| 2025-07-28 | 62.81 | $9.75 | 14700 |
| 2025-07-25 | 63.32 | $9.77 | 22025 |
| 2025-07-24 | 64.33 | $9.81 | 18300 |
| 2025-07-23 | 66.58 | $9.90 | 42229 |
| 2025-07-22 | 62.41 | $9.60 | 32500 |
| 2025-07-21 | 59.18 | $9.40 | 18638 |
| 2025-07-18 | 54.54 | $9.15 | 15100 |
| 2025-07-17 | 55.50 | $9.19 | 21200 |
| 2025-07-16 | 59.20 | $9.34 | 20732 |
| 2025-07-15 | 58.68 | $9.31 | 11500 |
| 2025-07-14 | 62.49 | $9.46 | 38600 |
| 2025-07-11 | 65.46 | $9.57 | 15419 |
| 2025-07-10 | 65.17 | $9.55 | 54500 |
| 2025-07-09 | 66.75 | $9.61 | 23800 |
| 2025-07-08 | 66.62 | $9.60 | 33300 |
| 2025-07-07 | 61.09 | $9.21 | 24322 |
| 2025-07-03 | 67.64 | $9.45 | 28222 |
| 2025-07-02 | 66.94 | $9.40 | 29138 |
| 2025-07-01 | 63.64 | $9.18 | 31043 |
| 2025-06-30 | 62.68 | $9.12 | 32607 |
| 2025-06-27 | 62.04 | $9.08 | 42011 |
| 2025-06-26 | 59.76 | $8.94 | 26400 |
| 2025-06-25 | 59.26 | $8.91 | 18800 |
| 2025-06-24 | 57.07 | $8.78 | 23037 |
| 2025-06-23 | 57.30 | $8.79 | 53716 |
| 2025-06-20 | 63.75 | $9.06 | 26500 |
| 2025-06-18 | 63.60 | $9.05 | 159639 |
| 2025-06-17 | 72.04 | $9.36 | 2.2M |
| 2025-06-16 | 72.93 | $9.39 | 526600 |
| 2025-06-13 | 70.38 | $9.17 | 523518 |
| 2025-06-12 | 69.26 | $9.08 | 325521 |
| 2025-06-11 | 66.87 | $8.90 | 51047 |
| 2025-06-10 | 66.32 | $8.86 | 29800 |
| 2025-06-09 | 63.88 | $8.69 | 32600 |
| 2025-06-06 | 64.67 | $8.72 | 96124 |
| 2025-06-05 | 58.74 | $8.35 | 45400 |
| 2025-06-04 | 56.49 | $8.23 | 36600 |
| 2025-06-03 | 61.25 | $8.41 | 97942 |
| 2025-06-02 | 60.19 | $8.35 | 65632 |
| 2025-05-30 | 55.99 | $8.13 | 29100 |
| 2025-05-29 | 54.11 | $8.04 | 26100 |
| 2025-05-28 | 55.61 | $8.10 | 39329 |
| 2025-05-27 | 52.25 | $7.94 | 80000 |
| 2025-05-23 | 48.04 | $7.76 | 32900 |
| 2025-05-22 | 48.26 | $7.77 | 32700 |
| 2025-05-21 | 48.26 | $7.77 | 55700 |
| 2025-05-20 | 50.17 | $7.86 | 71700 |
| 2025-05-19 | 49.96 | $7.85 | 57300 |
| 2025-05-16 | 49.15 | $7.81 | 47707 |
| 2025-05-15 | 50.11 | $7.86 | 53200 |
| 2025-05-14 | 51.06 | $7.91 | 20449 |
| 2025-05-13 | 52.38 | $7.98 | 491100 |
| 2025-05-12 | 51.18 | $7.91 | 89700 |
| 2025-05-09 | 49.46 | $7.81 | 46600 |
| 2025-05-08 | 47.88 | $7.72 | 86100 |
| 2025-05-07 | 48.36 | $7.75 | 176000 |
| 2025-05-06 | 50.76 | $7.90 | 257200 |
| 2025-05-05 | 48.66 | $7.77 | 66346 |
| 2025-05-02 | 48.18 | $7.74 | 77200 |
| 2025-05-01 | 47.55 | $7.70 | 62700 |
| 2025-04-30 | 46.16 | $7.61 | 75320 |
| 2025-04-29 | 52.65 | $8.05 | 49000 |
| 2025-04-28 | 46.29 | $7.66 | 87424 |
| 2025-04-25 | 50.41 | $7.91 | 33622 |
| 2025-04-24 | 48.13 | $7.78 | 57834 |
| 2025-04-23 | 46.13 | $7.67 | 40200 |
| 2025-04-22 | 47.07 | $7.73 | 145602 |
| 2025-04-21 | 45.67 | $7.65 | 94333 |
| 2025-04-17 | 45.16 | $7.62 | 50504 |
| 2025-04-16 | 45.29 | $7.63 | 65537 |
| 2025-04-15 | 42.14 | $7.44 | 108700 |
| 2025-04-14 | 33.73 | $7.00 | 110536 |
| 2025-04-11 | 36.36 | $7.23 | 145322 |
| 2025-04-10 | 32.22 | $7.04 | 156700 |
| 2025-04-09 | 32.97 | $7.11 | 238800 |
| 2025-04-08 | 31.46 | $7.04 | 262000 |
| 2025-04-07 | 32.87 | $7.18 | 153215 |
| 2025-04-04 | 40.98 | $7.83 | 54100 |
| 2025-04-03 | 49.13 | $8.29 | 16700 |
| 2025-04-02 | 57.94 | $8.66 | 15412 |
| 2025-04-01 | 60.15 | $8.74 | 25400 |
| 2025-03-31 | 59.97 | $8.73 | 59700 |
| 2025-03-28 | 58.90 | $8.67 | 14231 |
| 2025-03-27 | 58.37 | $8.64 | 33600 |
| 2025-03-26 | 53.24 | $8.37 | 30000 |
| 2025-03-25 | 53.24 | $8.37 | 27149 |
| 2025-03-24 | 51.44 | $8.28 | 40448 |
| 2025-03-21 | 52.07 | $8.31 | 37200 |
| 2025-03-20 | 56.02 | $8.49 | 106100 |
| 2025-03-19 | 53.01 | $8.33 | 44500 |
| 2025-03-18 | 53.67 | $8.36 | 43900 |
| 2025-03-17 | 50.79 | $8.21 | 50800 |
| 2025-03-14 | 48.98 | $8.12 | 43700 |
| 2025-03-13 | 44.69 | $7.92 | 100800 |
| 2025-03-12 | 45.60 | $7.97 | 78040 |
| 2025-03-11 | 44.09 | $7.90 | 81737 |
| 2025-03-10 | 41.20 | $7.77 | 74519 |
| 2025-03-07 | 46.26 | $8.06 | 31748 |
| 2025-03-06 | 43.05 | $7.92 | 76100 |
| 2025-03-05 | 45.45 | $8.05 | 104634 |
| 2025-03-04 | 41.90 | $7.90 | 64300 |
| 2025-03-03 | 47.80 | $8.20 | 104500 |
| 2025-02-28 | 48.02 | $8.21 | 72200 |
| 2025-02-27 | 46.19 | $8.13 | 41200 |
| 2025-02-26 | 49.72 | $8.30 | 44600 |
| 2025-02-25 | 50.81 | $8.35 | 131641 |
| 2025-02-24 | 33.37 | $7.72 | 94500 |
| 2025-02-21 | 34.29 | $7.77 | 50018 |
| 2025-02-20 | 37.41 | $7.93 | 67400 |
| 2025-02-19 | 37.82 | $7.95 | 39810 |
| 2025-02-18 | 43.99 | $8.22 | 54200 |
| 2025-02-14 | 48.44 | $8.38 | 26800 |
| 2025-02-13 | 48.73 | $8.39 | 51212 |
| 2025-02-12 | 46.27 | $8.31 | 63400 |
| 2025-02-11 | 46.27 | $8.31 | 36222 |
| 2025-02-10 | 40.80 | $8.14 | 50748 |
| 2025-02-07 | 39.78 | $8.11 | 31619 |
| 2025-02-06 | 40.00 | $8.12 | 58347 |
| 2025-02-05 | 41.52 | $8.19 | 92700 |
| 2025-02-04 | 42.40 | $8.23 | 66623 |
| 2025-02-03 | 39.36 | $8.13 | 75030 |
| 2025-01-31 | 43.26 | $8.31 | 36548 |
| 2025-01-30 | 46.96 | $8.46 | 45400 |
| 2025-01-29 | 45.78 | $8.42 | 82700 |
| 2025-01-28 | 46.02 | $8.43 | 73500 |
| 2025-01-27 | 48.71 | $8.54 | 39626 |
| 2025-01-24 | 54.17 | $8.74 | 27008 |
| 2025-01-23 | 53.42 | $8.71 | 291123 |
| 2025-01-22 | 53.42 | $8.71 | 37900 |
| 2025-01-21 | 56.75 | $8.83 | 33100 |
| 2025-01-17 | 56.53 | $8.82 | 24800 |
| 2025-01-16 | 55.70 | $8.78 | 49200 |
| 2025-01-15 | 55.09 | $8.75 | 54338 |
| 2025-01-14 | 49.56 | $8.50 | 66621 |
| 2025-01-13 | 44.35 | $8.30 | 67130 |
| 2025-01-10 | 46.40 | $8.39 | 57900 |
| 2025-01-08 | 41.55 | $8.22 | 51339 |
| 2025-01-07 | 42.19 | $8.25 | 85604 |
| 2025-01-06 | 36.98 | $8.08 | 71305 |
| 2025-01-03 | 37.54 | $8.11 | 90400 |
| 2025-01-02 | 36.93 | $8.09 | 192300 |
| 2024-12-31 | 40.52 | $8.28 | 39231 |
| 2024-12-30 | 49.42 | $8.65 | 95900 |
| 2024-12-27 | 51.15 | $8.71 | 119432 |
| 2024-12-26 | 52.01 | $8.74 | 133113 |
| 2024-12-24 | 50.15 | $8.67 | 34200 |
| 2024-12-23 | 47.95 | $8.59 | 180800 |
| 2024-12-20 | 46.83 | $8.55 | 119442 |
| 2024-12-19 | 48.56 | $8.62 | 125630 |
| 2024-12-18 | 47.77 | $8.59 | 78219 |
| 2024-12-17 | 51.51 | $8.74 | 84420 |
| 2024-12-16 | 52.55 | $8.78 | 52500 |
| 2024-12-13 | 55.76 | $8.90 | 74100 |
| 2024-12-12 | 54.21 | $8.83 | 53900 |
| 2024-12-11 | 53.99 | $8.82 | 48020 |
| 2024-12-10 | 53.78 | $8.81 | 71533 |
| 2024-12-09 | 52.55 | $8.75 | 60500 |
| 2024-12-06 | 49.56 | $8.61 | 38800 |
| 2024-12-05 | 54.44 | $8.82 | 44730 |
| 2024-12-04 | 51.41 | $8.68 | 36639 |
| 2024-12-03 | 49.83 | $8.61 | 80800 |
| 2024-12-02 | 47.75 | $8.52 | 82300 |
| 2024-11-29 | 38.30 | $8.17 | 22400 |
| 2024-11-27 | 39.46 | $8.23 | 52530 |
| 2024-11-26 | 42.75 | $8.39 | 70611 |
| 2024-11-25 | 38.49 | $8.25 | 70000 |
| 2024-11-22 | 38.68 | $8.26 | 53933 |
| 2024-11-21 | 35.25 | $8.15 | 81300 |
| 2024-11-20 | 35.77 | $8.18 | 43100 |
| 2024-11-19 | 36.80 | $8.24 | 79604 |
| 2024-11-18 | 38.01 | $8.31 | 93833 |
| 2024-11-15 | 35.11 | $8.21 | 78400 |
| 2024-11-14 | 30.47 | $8.06 | 575947 |
| 2024-11-13 | 30.89 | $8.09 | 179000 |
| 2024-11-12 | 32.30 | $8.19 | 60803 |
| 2024-11-11 | 34.86 | $8.36 | 80600 |
| 2024-11-08 | 35.98 | $8.43 | 47700 |
| 2024-11-07 | 39.04 | $8.61 | 125300 |
| 2024-11-06 | 36.77 | $8.53 | 92000 |
| 2024-11-05 | 41.13 | $8.77 | 37000 |
| 2024-11-04 | 40.29 | $8.74 | 61415 |
| 2024-11-01 | 35.63 | $8.58 | 30124 |
| 2024-10-31 | 31.50 | $8.45 | 57043 |
| 2024-10-30 | 34.23 | $8.62 | 24000 |
| 2024-10-29 | 31.24 | $8.53 | 100400 |
| 2024-10-28 | 29.54 | $8.48 | 98600 |
| 2024-10-25 | 36.98 | $8.91 | 46500 |
| 2024-10-24 | 34.81 | $8.85 | 52400 |
| 2024-10-23 | 35.39 | $8.88 | 34210 |
| 2024-10-22 | 36.74 | $8.95 | 53700 |
| 2024-10-21 | 38.13 | $9.02 | 63527 |
| 2024-10-18 | 35.83 | $8.95 | 50300 |
| 2024-10-17 | 37.94 | $9.06 | 65400 |
| 2024-10-16 | 39.34 | $9.13 | 23942 |
| 2024-10-15 | 37.46 | $9.07 | 32629 |
| 2024-10-14 | 42.70 | $9.32 | 213300 |
| 2024-10-11 | 41.46 | $9.28 | 129940 |
| 2024-10-10 | 39.91 | $9.23 | 188800 |
| 2024-10-09 | 36.04 | $9.11 | 28029 |
| 2024-10-08 | 36.60 | $9.14 | 38000 |
| 2024-10-07 | 41.72 | $9.39 | 61100 |
| 2024-10-04 | 41.10 | $9.37 | 339745 |
| 2024-10-03 | 41.31 | $9.38 | 2.0M |
| 2024-10-02 | 39.54 | $9.32 | 265600 |
| 2024-10-01 | 39.25 | $9.31 | 76300 |
| 2024-09-30 | 38.69 | $9.29 | 52300 |
| 2024-09-27 | 36.18 | $9.20 | 32100 |
| 2024-09-26 | 28.46 | $8.95 | 64209 |
| 2024-09-25 | 35.68 | $9.39 | 49039 |
| 2024-09-24 | 37.75 | $9.49 | 56047 |
| 2024-09-23 | 35.62 | $9.43 | 38939 |
| 2024-09-20 | 36.41 | $9.47 | 12800 |
| 2024-09-19 | 34.69 | $9.42 | 66200 |
| 2024-09-18 | 31.90 | $9.34 | 18900 |
| 2024-09-17 | 32.40 | $9.37 | 55230 |
| 2024-09-16 | 33.89 | $9.46 | 30200 |
| 2024-09-13 | 31.90 | $9.40 | 41300 |
| 2024-09-12 | 33.00 | $9.47 | 25600 |
| 2024-09-11 | 29.71 | $9.37 | 41701 |
| 2024-09-10 | 26.99 | $9.29 | 131743 |
| 2024-09-09 | 30.03 | $9.51 | 57810 |
| 2024-09-06 | 31.40 | $9.60 | 51207 |
| 2024-09-05 | 33.34 | $9.72 | 47825 |
| 2024-09-04 | 36.54 | $9.90 | 31240 |
| 2024-09-03 | 36.22 | $9.89 | 47800 |
| 2024-08-30 | 45.75 | $10.32 | 26700 |
| 2024-08-29 | 50.12 | $10.47 | 19600 |
| 2024-08-28 | 54.05 | $10.59 | 41300 |
| 2024-08-27 | 58.39 | $10.71 | 20100 |
| 2024-08-26 | 57.58 | $10.68 | 18300 |
| 2024-08-23 | 55.95 | $10.62 | 11800 |
| 2024-08-22 | 54.00 | $10.55 | 15800 |
| 2024-08-21 | 56.38 | $10.62 | 17100 |
| 2024-08-20 | 57.41 | $10.65 | 22021 |
| 2024-08-19 | 58.42 | $10.68 | 9640 |
| 2024-08-16 | 58.75 | $10.69 | 14705 |
| 2024-08-15 | 57.38 | $10.63 | 14619 |
| 2024-08-14 | 56.00 | $10.57 | 16822 |
| 2024-08-13 | 53.36 | $10.46 | 57900 |
| 2024-08-12 | 51.86 | $10.40 | 25743 |
| 2024-08-09 | 51.37 | $10.38 | 25200 |
| 2024-08-08 | 51.37 | $10.38 | 50914 |
| 2024-08-07 | 49.74 | $10.31 | 41218 |
| 2024-08-06 | 47.59 | $10.22 | 48200 |
| 2024-08-05 | 47.59 | $10.22 | 55546 |
| 2024-08-02 | 46.68 | $10.18 | 53100 |
| 2024-08-01 | 49.55 | $10.32 | 34908 |
| 2024-07-31 | 53.33 | $10.49 | 38629 |
| 2024-07-30 | 48.74 | $10.28 | 41713 |
| 2024-07-29 | 50.07 | $10.34 | 42217 |
| 2024-07-26 | 47.33 | $10.22 | 29600 |
| 2024-07-25 | 49.94 | $10.34 | 18223 |
| 2024-07-24 | 49.50 | $10.32 | 30908 |
| 2024-07-23 | 49.28 | $10.31 | 24100 |
| 2024-07-22 | 51.55 | $10.42 | 27724 |
| 2024-07-19 | 46.68 | $10.19 | 19811 |
| 2024-07-18 | 47.07 | $10.21 | 29400 |
| 2024-07-17 | 49.43 | $10.33 | 33400 |
| 2024-07-16 | 48.20 | $10.27 | 14126 |
| 2024-07-15 | 49.15 | $10.32 | 27700 |
| 2024-07-12 | 51.86 | $10.46 | 30200 |
| 2024-07-11 | 50.37 | $10.38 | 46200 |
| 2024-07-10 | 52.49 | $10.49 | 158000 |
| 2024-07-09 | 55.94 | $10.66 | 70200 |
| 2024-07-08 | 58.98 | $10.80 | 16707 |
| 2024-07-05 | 64.95 | $11.05 | 21505 |
| 2024-07-03 | 64.40 | $11.01 | 34900 |
| 2024-07-02 | 62.15 | $10.85 | 84600 |
| 2024-07-01 | 58.41 | $10.61 | 120200 |
| 2024-06-28 | 56.71 | $10.51 | 27600 |
| 2024-06-27 | 55.68 | $10.45 | 25900 |
| 2024-06-26 | 53.58 | $10.33 | 20804 |
| 2024-06-25 | 52.33 | $10.26 | 22016 |
| 2024-06-24 | 51.26 | $10.20 | 45100 |
| 2024-06-21 | 47.73 | $10.01 | 59100 |
| 2024-06-20 | 51.06 | $10.19 | 1.3M |
| 2024-06-18 | 49.77 | $10.12 | 321700 |
| 2024-06-17 | 49.95 | $10.13 | 45900 |
| 2024-06-14 | 47.05 | $9.97 | 54000 |
| 2024-06-13 | 48.04 | $10.03 | 44700 |
| 2024-06-12 | 49.87 | $10.14 | 51217 |
| 2024-06-11 | 47.81 | $10.02 | 71522 |
| 2024-06-10 | 51.13 | $10.22 | 55521 |
| 2024-06-07 | 51.65 | $10.25 | 31000 |
| 2024-06-06 | 54.77 | $10.43 | 133900 |
| 2024-06-05 | 53.12 | $10.32 | 34446 |
| 2024-06-04 | 51.44 | $10.21 | 74739 |
| 2024-06-03 | 55.02 | $10.42 | 51446 |
| 2024-05-31 | 59.92 | $10.68 | 55600 |
| 2024-05-30 | 57.42 | $10.50 | 33316 |
| 2024-05-29 | 61.03 | $10.68 | 49000 |
| 2024-05-28 | 65.59 | $10.89 | 44300 |
| 2024-05-24 | 63.23 | $10.70 | 28012 |
| 2024-05-23 | 61.92 | $10.60 | 62034 |
| 2024-05-22 | 62.77 | $10.64 | 72534 |
| 2024-05-21 | 65.10 | $10.75 | 69433 |
| 2024-05-20 | 59.67 | $10.33 | 15539 |
| 2024-05-17 | 61.40 | $10.41 | 19800 |
| 2024-05-16 | 60.02 | $10.31 | 24736 |
| 2024-05-15 | 63.69 | $10.48 | 53944 |
| 2024-05-14 | 71.22 | $10.79 | 100625 |
| 2024-05-13 | 71.74 | $10.81 | 53000 |
| 2024-05-10 | 70.83 | $10.72 | 59500 |
| 2024-05-09 | 70.33 | $10.67 | 636721 |
| 2024-05-08 | 69.21 | $10.56 | 36521 |
| 2024-05-07 | 69.89 | $10.59 | 108345 |
| 2024-05-06 | 71.45 | $10.66 | 40600 |
| 2024-05-03 | 69.61 | $10.46 | 38400 |
| 2024-05-02 | 70.69 | $10.51 | 73548 |
| 2024-05-01 | 73.51 | $10.64 | 32500 |
| 2024-04-30 | 74.81 | $10.70 | 87800 |
| 2024-04-29 | 80.47 | $10.95 | 116400 |
| 2024-04-26 | 81.64 | $11.00 | 55000 |
| 2024-04-25 | 81.01 | $10.88 | 56200 |
| 2024-04-24 | 79.68 | $10.64 | 83400 |
| 2024-04-23 | 81.95 | $10.74 | 98200 |
| 2024-04-22 | 79.45 | $10.29 | 92700 |
| 2024-04-19 | 55.81 | $8.46 | 38800 |
| 2024-04-18 | 56.15 | $8.47 | 33700 |
| 2024-04-17 | 58.14 | $8.53 | 61300 |
| 2024-04-16 | 56.17 | $8.45 | 57434 |
| 2024-04-15 | 60.20 | $8.57 | 39900 |
| 2024-04-12 | 63.83 | $8.67 | 19000 |
| 2024-04-11 | 63.83 | $8.67 | 45148 |
| 2024-04-10 | 66.36 | $8.74 | 19400 |
| 2024-04-09 | 62.76 | $8.56 | 16906 |
| 2024-04-08 | 66.92 | $8.67 | 46300 |
| 2024-04-05 | 63.35 | $8.50 | 31047 |
| 2024-04-04 | 64.92 | $8.54 | 29246 |
| 2024-04-03 | 64.71 | $8.53 | 58400 |
| 2024-04-02 | 63.05 | $8.45 | 27723 |
| 2024-04-01 | 58.93 | $8.27 | 41212 |
| 2024-03-28 | 58.19 | $8.24 | 18700 |
| 2024-03-27 | 55.67 | $8.14 | 48614 |
| 2024-03-26 | 55.67 | $8.14 | 14438 |
| 2024-03-25 | 56.91 | $8.18 | 61840 |
| 2024-03-22 | 55.25 | $8.11 | 41034 |
| 2024-03-21 | 60.98 | $8.29 | 21242 |
| 2024-03-20 | 64.14 | $8.38 | 16841 |
| 2024-03-19 | 62.50 | $8.30 | 36541 |
| 2024-03-18 | 63.19 | $8.32 | 19700 |
| 2024-03-15 | 60.95 | $8.21 | 26427 |
| 2024-03-14 | 53.92 | $7.92 | 29500 |
| 2024-03-13 | 56.58 | $8.00 | 54015 |
| 2024-03-12 | 51.76 | $7.83 | 36819 |
| 2024-03-11 | 54.11 | $7.90 | 19100 |
| 2024-03-08 | 53.54 | $7.88 | 27026 |
| 2024-03-07 | 55.52 | $7.94 | 42900 |
| 2024-03-06 | 54.99 | $7.92 | 36800 |
| 2024-03-05 | 56.91 | $7.98 | 23500 |
| 2024-03-04 | 58.86 | $8.04 | 15000 |
| 2024-03-01 | 57.71 | $7.99 | 23600 |
| 2024-02-29 | 54.32 | $7.85 | 101600 |
| 2024-02-28 | 53.82 | $7.83 | 23703 |
| 2024-02-27 | 54.68 | $7.86 | 54700 |
| 2024-02-26 | 54.22 | $7.84 | 40900 |
| 2024-02-23 | 53.77 | $7.82 | 645600 |
| 2024-02-22 | 52.67 | $7.77 | 36032 |
| 2024-02-21 | 55.16 | $7.87 | 22635 |
| 2024-02-20 | 50.50 | $7.66 | 34000 |
| 2024-02-16 | 51.22 | $7.69 | 13924 |
| 2024-02-15 | 46.63 | $7.50 | 36000 |
| 2024-02-14 | 46.85 | $7.51 | 30640 |
| 2024-02-13 | 49.52 | $7.63 | 34226 |
| 2024-02-12 | 53.63 | $7.80 | 33031 |
| 2024-02-09 | 54.65 | $7.84 | 24700 |
| 2024-02-08 | 49.92 | $7.63 | 20300 |
| 2024-02-07 | 48.96 | $7.59 | 11000 |
| 2024-02-06 | 52.56 | $7.74 | 83000 |
| 2024-02-05 | 48.22 | $7.56 | 37600 |
| 2024-02-02 | 50.66 | $7.66 | 14428 |
| 2024-02-01 | 56.68 | $7.88 | 24540 |
| 2024-01-31 | 57.27 | $7.90 | 59300 |
| 2024-01-30 | 58.71 | $7.95 | 24702 |
| 2024-01-29 | 56.85 | $7.86 | 19700 |
| 2024-01-26 | 58.52 | $7.92 | 12611 |
| 2024-01-25 | 52.81 | $7.66 | 31000 |
| 2024-01-24 | 52.33 | $7.64 | 39539 |
| 2024-01-23 | 50.42 | $7.56 | 28910 |
| 2024-01-22 | 50.90 | $7.58 | 36000 |
| 2024-01-19 | 50.68 | $7.57 | 21000 |
| 2024-01-18 | 55.26 | $7.76 | 29408 |
| 2024-01-17 | 54.22 | $7.71 | 35300 |
| 2024-01-16 | 61.53 | $7.98 | 40300 |
| 2024-01-12 | 65.56 | $8.11 | 123645 |
| 2024-01-11 | 65.56 | $8.11 | 1.4M |
| 2024-01-10 | 66.47 | $8.14 | 27014 |
| 2024-01-09 | 53.94 | $7.52 | 19223 |
| 2024-01-08 | 55.86 | $7.58 | 9616 |
| 2024-01-05 | 64.18 | $7.81 | 21000 |
| 2024-01-04 | 60.80 | $7.67 | 46443 |
| 2024-01-03 | 56.95 | $7.53 | 31543 |
| 2024-01-02 | 52.86 | $7.40 | 28517 |
| 2023-12-29 | 50.09 | $7.32 | 23500 |
| 2023-12-28 | 50.80 | $7.34 | 24714 |
| 2023-12-27 | 53.69 | $7.42 | 29029 |
| 2023-12-26 | 55.18 | $7.46 | 9600 |
| 2023-12-22 | 51.33 | $7.34 | 44900 |
| 2023-12-21 | 51.68 | $7.35 | 51100 |
| 2023-12-20 | 52.36 | $7.37 | 137713 |
| 2023-12-19 | 51.76 | $7.35 | 213800 |
| 2023-12-18 | 48.67 | $7.25 | 305000 |
| 2023-12-15 | 45.69 | $7.16 | 1.2M |
| 2023-12-14 | 52.43 | $7.37 | 178100 |
| 2023-12-13 | 47.14 | $7.22 | 27143 |
| 2023-12-12 | 43.57 | $7.13 | 49834 |
| 2023-12-11 | 44.85 | $7.17 | 35700 |
| 2023-12-08 | 45.81 | $7.20 | 24624 |
| 2023-12-07 | 43.11 | $7.13 | 12500 |
| 2023-12-06 | 43.40 | $7.14 | 29648 |
| 2023-12-05 | 45.15 | $7.20 | 34335 |
| 2023-12-04 | 46.64 | $7.25 | 31500 |
| 2023-12-01 | 52.57 | $7.43 | 15600 |
| 2023-11-30 | 51.60 | $7.40 | 25400 |
| 2023-11-29 | 52.28 | $7.42 | 30944 |
| 2023-11-28 | 53.28 | $7.45 | 15900 |
| 2023-11-27 | 52.99 | $7.44 | 14500 |
| 2023-11-24 | 49.79 | $7.33 | 17518 |
| 2023-11-22 | 47.32 | $7.25 | 131500 |
| 2023-11-21 | 49.64 | $7.33 | 18600 |
| 2023-11-20 | 50.83 | $7.37 | 20032 |
| 2023-11-17 | 49.09 | $7.31 | 21100 |
| 2023-11-16 | 45.44 | $7.19 | 22638 |
| 2023-11-15 | 50.62 | $7.37 | 23101 |
| 2023-11-14 | 52.85 | $7.44 | 21610 |
| 2023-11-13 | 51.40 | $7.39 | 13200 |
| 2023-11-10 | 49.32 | $7.32 | 12616 |
| 2023-11-09 | 43.42 | $7.14 | 31600 |
| 2023-11-08 | 41.63 | $7.09 | 18500 |
| 2023-11-07 | 43.19 | $7.15 | 16438 |
| 2023-11-06 | 54.11 | $7.49 | 24843 |
| 2023-11-03 | 53.78 | $7.48 | 24000 |
| 2023-11-02 | 57.27 | $7.57 | 16521 |
| 2023-11-01 | 55.44 | $7.51 | 10509 |
| 2023-10-31 | 52.88 | $7.43 | 31939 |
| 2023-10-30 | 57.16 | $7.54 | 27600 |
| 2023-10-27 | 60.54 | $7.62 | 21706 |
| 2023-10-26 | 56.58 | $7.49 | 14800 |
| 2023-10-25 | 58.74 | $7.54 | 26030 |
| 2023-10-24 | 59.16 | $7.55 | 83600 |
| 2023-10-23 | 61.29 | $7.60 | 14247 |
| 2023-10-20 | 63.45 | $7.65 | 28709 |
| 2023-10-19 | 65.21 | $7.69 | 18800 |
| 2023-10-18 | 66.51 | $7.72 | 29207 |
| 2023-10-17 | 66.94 | $7.73 | 12416 |
| 2023-10-16 | 67.35 | $7.74 | 26700 |
| 2023-10-13 | 65.55 | $7.65 | 21900 |
| 2023-10-12 | 62.96 | $7.53 | 14800 |
| 2023-10-11 | 62.29 | $7.50 | 16200 |
| 2023-10-10 | 60.94 | $7.44 | 42000 |
| 2023-10-09 | 59.57 | $7.38 | 14033 |
| 2023-10-06 | 50.49 | $7.05 | 28400 |
| 2023-10-05 | 47.43 | $6.96 | 25618 |
| 2023-10-04 | 45.66 | $6.91 | 34200 |
| 2023-10-03 | 51.24 | $7.08 | 58313 |
| 2023-10-02 | 55.81 | $7.20 | 23300 |
| 2023-09-29 | 63.44 | $7.37 | 17648 |
| 2023-09-28 | 64.42 | $7.39 | 22900 |
| 2023-09-27 | 64.42 | $7.39 | 12842 |
| 2023-09-26 | 63.13 | $7.34 | 13300 |
| 2023-09-25 | 63.13 | $7.34 | 23400 |
| 2023-09-22 | 64.39 | $7.37 | 100200 |
| 2023-09-21 | 65.22 | $7.39 | 11146 |
| 2023-09-20 | 65.01 | $7.38 | 21100 |
| 2023-09-19 | 72.63 | $7.56 | 19200 |
| 2023-09-18 | 70.43 | $7.44 | 41600 |
| 2023-09-15 | 69.86 | $7.41 | 24505 |
| 2023-09-14 | 68.70 | $7.35 | 17000 |
| 2023-09-13 | 68.12 | $7.32 | 39500 |
| 2023-09-12 | 71.04 | $7.39 | 11719 |
| 2023-09-11 | 70.17 | $7.34 | 28500 |
| 2023-09-08 | 68.75 | $7.26 | 29800 |
| 2023-09-07 | 65.21 | $7.08 | 26833 |
| 2023-09-06 | 68.92 | $7.17 | 41200 |
| 2023-09-05 | 67.76 | $7.11 | 37200 |
| 2023-09-01 | 65.73 | $7.01 | 124932 |
| 2023-08-31 | 61.59 | $6.83 | 35004 |
| 2023-08-30 | 64.90 | $6.91 | 17800 |
| 2023-08-29 | 63.26 | $6.84 | 45200 |
| 2023-08-28 | 58.22 | $6.65 | 33134 |
| 2023-08-25 | 57.93 | $6.64 | 64923 |
| 2023-08-24 | 60.30 | $6.70 | 43900 |
| 2023-08-23 | 59.78 | $6.68 | 122400 |
| 2023-08-22 | 64.62 | $6.80 | 26400 |
| 2023-08-21 | 61.94 | $6.69 | 20500 |
| 2023-08-18 | 61.17 | $6.66 | 17800 |
| 2023-08-17 | 57.98 | $6.54 | 20800 |
| 2023-08-16 | 55.66 | $6.46 | 32700 |
| 2023-08-15 | 59.97 | $6.57 | 17600 |
| 2023-08-14 | 60.79 | $6.59 | 37000 |
| 2023-08-11 | 65.43 | $6.70 | 24200 |
| 2023-08-10 | 67.20 | $6.74 | 20236 |
| 2023-08-09 | 66.99 | $6.73 | 41200 |
| 2023-08-08 | 64.82 | $6.63 | 41625 |
| 2023-08-07 | 63.69 | $6.58 | 14300 |
| 2023-08-04 | 66.54 | $6.65 | 45800 |
| 2023-08-03 | 63.19 | $6.50 | 20213 |
| 2023-08-02 | 61.74 | $6.44 | 20600 |
| 2023-08-01 | 66.75 | $6.56 | 16100 |
| 2023-07-31 | 68.96 | $6.61 | 128416 |
| 2023-07-28 | 61.12 | $6.29 | 16715 |
| 2023-07-27 | 62.05 | $6.31 | 16240 |
| 2023-07-26 | 62.96 | $6.33 | 28400 |
| 2023-07-25 | 62.70 | $6.32 | 17500 |
| 2023-07-24 | 62.20 | $6.30 | 45336 |
| 2023-07-21 | 61.46 | $6.27 | 42500 |
| 2023-07-20 | 61.46 | $6.27 | 21400 |
| 2023-07-19 | 61.00 | $6.25 | 37200 |
| 2023-07-18 | 59.14 | $6.17 | 20200 |
| 2023-07-17 | 57.20 | $6.09 | 21600 |
| 2023-07-14 | 53.83 | $5.96 | 87800 |
| 2023-07-13 | 59.30 | $6.12 | 14100 |
| 2023-07-12 | 58.03 | $6.07 | 15500 |
| 2023-07-11 | 55.40 | $5.97 | 45519 |
| 2023-07-10 | 53.16 | $5.89 | 26400 |
| 2023-07-07 | 54.13 | $5.92 | 32000 |
| 2023-07-06 | 51.33 | $5.82 | 51040 |
| 2023-07-05 | 55.86 | $5.96 | 25627 |
| 2023-07-03 | 57.59 | $6.01 | 10204 |
| 2023-06-30 | 53.19 | $5.85 | 17700 |
| 2023-06-29 | 50.12 | $5.75 | 37500 |
| 2023-06-28 | 51.08 | $5.78 | 20800 |
| 2023-06-27 | 50.17 | $5.75 | 533600 |
| 2023-06-26 | 50.77 | $5.77 | 39321 |
| 2023-06-23 | 48.15 | $5.68 | 21821 |
| 2023-06-22 | 52.58 | $5.83 | 22700 |
| 2023-06-21 | 55.83 | $5.93 | 18048 |
| 2023-06-20 | 52.78 | $5.82 | 16511 |
| 2023-06-16 | 54.07 | $5.86 | 22703 |
| 2023-06-15 | 54.38 | $5.87 | 43343 |
| 2023-06-14 | 51.70 | $5.77 | 24700 |
| 2023-06-13 | 50.03 | $5.71 | 102946 |
| 2023-06-12 | 48.03 | $5.64 | 43000 |
| 2023-06-09 | 49.10 | $5.68 | 41100 |
| 2023-06-08 | 49.88 | $5.71 | 49922 |
| 2023-06-07 | 47.76 | $5.63 | 47800 |
| 2023-06-06 | 46.41 | $5.58 | 64400 |
| 2023-06-05 | 46.41 | $5.58 | 56307 |
| 2023-06-02 | 46.63 | $5.59 | 45124 |
| 2023-06-01 | 42.81 | $5.44 | 143800 |
| 2023-05-31 | 38.04 | $5.27 | 83900 |
| 2023-05-30 | 40.90 | $5.42 | 45000 |
| 2023-05-26 | 45.93 | $5.65 | 65300 |
| 2023-05-25 | 44.23 | $5.59 | 196800 |
| 2023-05-24 | 55.22 | $5.99 | 61300 |
| 2023-05-23 | 50.87 | $5.84 | 44507 |
| 2023-05-22 | 48.99 | $5.78 | 94200 |
| 2023-05-19 | 49.90 | $5.81 | 24000 |
| 2023-05-18 | 47.10 | $5.72 | 41527 |
| 2023-05-17 | 49.13 | $5.79 | 31400 |
| 2023-05-16 | 45.30 | $5.67 | 31500 |
| 2023-05-15 | 48.48 | $5.78 | 21100 |
| 2023-05-12 | 46.19 | $5.71 | 43200 |
| 2023-05-11 | 43.83 | $5.64 | 37725 |
| 2023-05-10 | 47.21 | $5.76 | 21005 |
| 2023-05-09 | 46.88 | $5.75 | 41400 |
| 2023-05-08 | 48.88 | $5.82 | 28440 |
| 2023-05-05 | 47.67 | $5.78 | 46408 |
| 2023-05-04 | 46.77 | $5.75 | 75000 |
| 2023-05-03 | 46.48 | $5.74 | 296800 |
| 2023-05-02 | 49.29 | $5.85 | 105000 |
| 2023-05-01 | 51.72 | $5.94 | 22335 |
| 2023-04-28 | 53.97 | $6.02 | 12700 |
| 2023-04-27 | 49.83 | $5.86 | 30140 |
| 2023-04-26 | 52.64 | $5.96 | 14347 |
| 2023-04-25 | 51.34 | $5.91 | 19200 |
| 2023-04-24 | 54.77 | $6.03 | 21744 |
| 2023-04-21 | 53.03 | $5.96 | 13522 |
| 2023-04-20 | 51.51 | $5.90 | 20800 |
| 2023-04-19 | 51.26 | $5.89 | 9600 |
| 2023-04-18 | 52.81 | $5.95 | 16002 |
| 2023-04-17 | 55.47 | $6.05 | 153200 |
| 2023-04-14 | 51.02 | $5.86 | 12000 |
| 2023-04-13 | 54.28 | $5.98 | 24500 |
| 2023-04-12 | 52.35 | $5.90 | 14300 |
| 2023-04-11 | 53.42 | $5.94 | 24100 |
| 2023-04-10 | 54.21 | $5.97 | 25223 |
| 2023-04-06 | 51.96 | $5.87 | 19943 |
| 2023-04-05 | 53.97 | $5.95 | 30122 |
| 2023-04-04 | 52.89 | $5.90 | 60513 |
| 2023-04-03 | 57.52 | $6.08 | 55142 |
| 2023-03-31 | 46.05 | $5.62 | 30000 |
| 2023-03-30 | 46.83 | $5.65 | 67807 |
| 2023-03-29 | 44.12 | $5.56 | 24916 |
| 2023-03-28 | 42.26 | $5.50 | 47933 |
| 2023-03-27 | 37.29 | $5.35 | 171500 |
| 2023-03-24 | 34.81 | $5.28 | 14912 |
| 2023-03-23 | 35.38 | $5.31 | 39000 |
| 2023-03-22 | 36.91 | $5.39 | 66541 |
| 2023-03-21 | 38.29 | $5.46 | 30923 |
| 2023-03-20 | 32.47 | $5.29 | 23822 |
| 2023-03-17 | 29.88 | $5.22 | 58728 |
| 2023-03-16 | 29.14 | $5.20 | 160400 |
| 2023-03-15 | 26.19 | $5.12 | 76000 |
| 2023-03-14 | 32.44 | $5.51 | 79100 |
| 2023-03-13 | 32.44 | $5.51 | 25000 |
| 2023-03-10 | 34.75 | $5.63 | 13800 |
| 2023-03-09 | 35.15 | $5.65 | 29326 |
| 2023-03-08 | 35.72 | $5.68 | 19300 |
| 2023-03-07 | 34.35 | $5.64 | 19648 |
| 2023-03-06 | 38.01 | $5.83 | 24800 |
| 2023-03-03 | 38.42 | $5.85 | 34847 |
| 2023-03-02 | 41.16 | $5.98 | 41200 |
| 2023-03-01 | 37.24 | $5.86 | 73841 |
| 2023-02-28 | 40.90 | $6.03 | 28200 |
| 2023-02-27 | 41.36 | $6.05 | 24400 |
| 2023-02-24 | 41.36 | $6.05 | 12249 |
| 2023-02-23 | 42.87 | $6.12 | 39733 |
| 2023-02-22 | 37.96 | $5.96 | 25746 |
| 2023-02-21 | 39.57 | $6.04 | 18836 |
| 2023-02-17 | 42.13 | $6.16 | 71530 |
| 2023-02-16 | 45.12 | $6.29 | 11500 |
| 2023-02-15 | 43.66 | $6.24 | 45003 |
| 2023-02-14 | 40.01 | $6.12 | 146238 |
| 2023-02-13 | 44.58 | $6.32 | 28533 |
| 2023-02-10 | 48.82 | $6.48 | 25800 |
| 2023-02-09 | 45.10 | $6.36 | 66200 |
| 2023-02-08 | 43.81 | $6.32 | 11900 |
| 2023-02-07 | 49.01 | $6.51 | 45715 |
| 2023-02-06 | 45.10 | $6.39 | 33600 |
| 2023-02-03 | 48.02 | $6.49 | 49000 |
| 2023-02-02 | 51.50 | $6.60 | 46500 |
| 2023-02-01 | 57.25 | $6.76 | 36022 |
| 2023-01-31 | 58.01 | $6.78 | 21338 |
| 2023-01-30 | 57.20 | $6.75 | 26915 |
| 2023-01-27 | 57.91 | $6.77 | 16300 |
| 2023-01-26 | 62.35 | $6.89 | 13100 |
| 2023-01-25 | 61.18 | $6.84 | 24309 |
| 2023-01-24 | 64.64 | $6.93 | 25900 |
| 2023-01-23 | 66.22 | $6.97 | 55300 |
| 2023-01-20 | 64.57 | $6.89 | 20227 |
| 2023-01-19 | 63.07 | $6.82 | 52800 |
| 2023-01-18 | 61.06 | $6.73 | 37821 |
| 2023-01-17 | 61.77 | $6.75 | 61700 |
| 2023-01-13 | 67.76 | $6.91 | 14200 |
| 2023-01-12 | 67.38 | $6.89 | 35006 |
| 2023-01-11 | 64.00 | $6.72 | 28804 |
| 2023-01-10 | 64.75 | $6.74 | 24916 |
| 2023-01-09 | 63.11 | $6.66 | 36700 |
| 2023-01-06 | 62.90 | $6.65 | 41905 |
| 2023-01-05 | 62.30 | $6.62 | 73630 |
| 2023-01-04 | 59.84 | $6.50 | 220700 |
| 2023-01-03 | 64.51 | $6.64 | 82900 |
| 2022-12-30 | 67.36 | $6.72 | 18125 |
| 2022-12-29 | 68.44 | $6.75 | 15200 |
| 2022-12-28 | 66.76 | $6.65 | 35810 |
| 2022-12-27 | 69.22 | $6.72 | 27649 |
| 2022-12-23 | 67.77 | $6.63 | 31100 |
| 2022-12-22 | 64.40 | $6.44 | 61408 |
| 2022-12-21 | 67.95 | $6.54 | 24534 |
| 2022-12-20 | 65.02 | $6.38 | 115300 |
| 2022-12-19 | 62.59 | $6.26 | 39334 |
| 2022-12-16 | 61.75 | $6.22 | 42219 |
| 2022-12-15 | 63.79 | $6.28 | 40034 |
| 2022-12-14 | 62.00 | $6.19 | 27300 |
| 2022-12-13 | 63.66 | $6.24 | 107717 |
| 2022-12-12 | 62.12 | $6.16 | 56400 |
| 2022-12-09 | 59.67 | $6.04 | 100023 |
| 2022-12-08 | 62.55 | $6.13 | 222033 |
| 2022-12-07 | 61.77 | $6.09 | 23600 |
| 2022-12-06 | 65.32 | $6.20 | 50623 |
| 2022-12-05 | 65.97 | $6.22 | 101923 |
| 2022-12-02 | 68.59 | $6.30 | 96400 |
| 2022-12-01 | 65.50 | $6.11 | 53800 |
| 2022-11-30 | 64.81 | $6.07 | 58800 |
| 2022-11-29 | 62.87 | $5.96 | 16520 |
| 2022-11-28 | 61.01 | $5.86 | 63603 |
| 2022-11-25 | 62.80 | $5.92 | 168424 |
| 2022-11-23 | 62.10 | $5.88 | 15700 |
| 2022-11-22 | 60.87 | $5.81 | 30637 |
| 2022-11-21 | 57.49 | $5.63 | 64846 |
| 2022-11-18 | 61.71 | $5.78 | 37246 |
| 2022-11-17 | 64.09 | $5.86 | 86000 |
| 2022-11-16 | 63.25 | $5.81 | 27900 |
| 2022-11-15 | 65.58 | $5.89 | 66236 |
| 2022-11-14 | 64.17 | $5.80 | 76700 |
| 2022-11-11 | 64.73 | $5.82 | 31900 |
| 2022-11-10 | 59.70 | $5.52 | 108100 |
| 2022-11-09 | 58.38 | $5.45 | 87708 |
| 2022-11-08 | 60.53 | $5.53 | 61601 |
| 2022-11-07 | 61.33 | $5.56 | 65035 |
| 2022-11-04 | 58.73 | $5.41 | 61447 |
| 2022-11-03 | 54.03 | $5.17 | 81516 |
| 2022-11-02 | 51.86 | $5.07 | 45039 |
| 2022-11-01 | 54.29 | $5.17 | 100900 |
| 2022-10-31 | 51.94 | $5.06 | 148100 |
| 2022-10-28 | 52.17 | $5.07 | 101700 |
| 2022-10-27 | 50.92 | $5.01 | 75500 |
| 2022-10-26 | 50.51 | $4.99 | 73800 |
| 2022-10-25 | 46.00 | $4.78 | 384700 |
| 2022-10-24 | 47.77 | $4.87 | 71600 |
| 2022-10-21 | 51.54 | $5.05 | 40739 |
| 2022-10-20 | 46.16 | $4.81 | 58543 |
| 2022-10-19 | 43.43 | $4.70 | 67009 |
| 2022-10-18 | 43.62 | $4.71 | 119247 |
| 2022-10-17 | 48.04 | $4.93 | 102312 |
| 2022-10-14 | 44.91 | $4.80 | 33400 |
| 2022-10-13 | 47.19 | $4.91 | 127631 |
| 2022-10-12 | 41.81 | $4.70 | 62700 |
| 2022-10-11 | 45.83 | $4.89 | 68732 |
| 2022-10-10 | 47.90 | $4.98 | 46200 |
| 2022-10-07 | 48.13 | $4.99 | 26600 |
| 2022-10-06 | 49.48 | $5.05 | 58944 |
| 2022-10-05 | 51.54 | $5.14 | 23700 |
| 2022-10-04 | 50.67 | $5.10 | 198400 |
| 2022-10-03 | 46.09 | $4.90 | 87749 |
| 2022-09-30 | 41.43 | $4.72 | 45937 |
| 2022-09-29 | 40.90 | $4.70 | 90141 |
| 2022-09-28 | 39.84 | $4.66 | 147612 |
| 2022-09-27 | 34.90 | $4.48 | 1.0M |
| 2022-09-26 | 32.25 | $4.39 | 343400 |
| 2022-09-23 | 33.85 | $4.50 | 61719 |
| 2022-09-22 | 41.26 | $4.92 | 79700 |
| 2022-09-21 | 41.89 | $4.95 | 49104 |
| 2022-09-20 | 43.12 | $5.01 | 129500 |
| 2022-09-19 | 44.80 | $5.09 | 61937 |
| 2022-09-16 | 42.96 | $5.02 | 74436 |
| 2022-09-15 | 46.09 | $5.17 | 64600 |
| 2022-09-14 | 47.40 | $5.23 | 46500 |
| 2022-09-13 | 48.05 | $5.26 | 100400 |
| 2022-09-12 | 50.23 | $5.36 | 109026 |
| 2022-09-09 | 45.53 | $5.16 | 44200 |
| 2022-09-08 | 42.43 | $5.04 | 52700 |
| 2022-09-07 | 46.86 | $5.25 | 63002 |
| 2022-09-06 | 49.43 | $5.36 | 36430 |
| 2022-09-02 | 50.88 | $5.42 | 41821 |
| 2022-09-01 | 46.68 | $5.25 | 35447 |
| 2022-08-31 | 49.02 | $5.35 | 48900 |
| 2022-08-30 | 51.73 | $5.46 | 59100 |
| 2022-08-29 | 55.15 | $5.59 | 47818 |
| 2022-08-26 | 53.35 | $5.51 | 68530 |
| 2022-08-25 | 53.60 | $5.52 | 74200 |
| 2022-08-24 | 54.09 | $5.54 | 53600 |
| 2022-08-23 | 54.33 | $5.55 | 29300 |
| 2022-08-22 | 49.25 | $5.31 | 56100 |
| 2022-08-19 | 50.59 | $5.37 | 51200 |
| 2022-08-18 | 51.25 | $5.40 | 162308 |
| 2022-08-17 | 49.80 | $5.33 | 251828 |
| 2022-08-16 | 48.76 | $5.28 | 107600 |
| 2022-08-15 | 48.15 | $5.25 | 38700 |
| 2022-08-12 | 52.72 | $5.48 | 96101 |
| 2022-08-11 | 55.10 | $5.59 | 43216 |
| 2022-08-10 | 50.89 | $5.37 | 33400 |
| 2022-08-09 | 50.69 | $5.36 | 92900 |
| 2022-08-08 | 46.57 | $5.16 | 85200 |
| 2022-08-05 | 44.82 | $5.08 | 53333 |
| 2022-08-04 | 42.58 | $4.98 | 37200 |
| 2022-08-03 | 43.94 | $5.06 | 63800 |
| 2022-08-02 | 42.64 | $5.00 | 93605 |
| 2022-08-01 | 45.12 | $5.15 | 106347 |
| 2022-07-29 | 46.49 | $5.23 | 29412 |
| 2022-07-28 | 42.33 | $5.03 | 42203 |
| 2022-07-27 | 44.46 | $5.16 | 34949 |
| 2022-07-26 | 42.56 | $5.07 | 116347 |
| 2022-07-25 | 43.02 | $5.10 | 98700 |
| 2022-07-22 | 38.99 | $4.91 | 273100 |
| 2022-07-21 | 36.98 | $4.82 | 30200 |
| 2022-07-20 | 39.89 | $5.03 | 567223 |
| 2022-07-19 | 41.06 | $5.11 | 404900 |
| 2022-07-18 | 37.12 | $4.93 | 108800 |
| 2022-07-15 | 35.99 | $4.88 | 74800 |
| 2022-07-14 | 33.01 | $4.75 | 75647 |
| 2022-07-13 | 34.54 | $4.88 | 40400 |
| 2022-07-12 | 35.99 | $5.00 | 190100 |
| 2022-07-11 | 36.36 | $5.03 | 75000 |
| 2022-07-08 | 37.94 | $5.16 | 23328 |
| 2022-07-07 | 37.34 | $5.13 | 54245 |
| 2022-07-06 | 34.96 | $5.01 | 100134 |
| 2022-07-05 | 37.68 | $5.25 | 83317 |
| 2022-07-01 | 42.08 | $5.59 | 163400 |
| 2022-06-30 | 44.87 | $5.78 | 39700 |
| 2022-06-29 | 47.54 | $5.95 | 37740 |
| 2022-06-28 | 51.30 | $6.17 | 78600 |
| 2022-06-27 | 48.11 | $5.99 | 171400 |
| 2022-06-24 | 45.08 | $5.83 | 33441 |
| 2022-06-23 | 41.19 | $5.64 | 80000 |
| 2022-06-22 | 43.66 | $5.80 | 53100 |
| 2022-06-21 | 46.12 | $5.95 | 72100 |
| 2022-06-17 | 43.29 | $5.81 | 32802 |
| 2022-06-16 | 48.10 | $6.09 | 44200 |
| 2022-06-15 | 57.92 | $6.54 | 2.6M |
| 2022-06-14 | 56.22 | $6.45 | 182248 |
| 2022-06-13 | 55.84 | $6.43 | 39300 |
| 2022-06-10 | 57.73 | $6.51 | 34700 |
| 2022-06-09 | 63.31 | $6.73 | 19125 |
| 2022-06-08 | 65.22 | $6.80 | 27713 |
| 2022-06-07 | 64.34 | $6.74 | 13542 |
| 2022-06-06 | 60.05 | $6.47 | 21000 |
| 2022-06-03 | 60.56 | $6.49 | 25500 |
| 2022-06-02 | 56.30 | $6.25 | 54900 |
| 2022-06-01 | 65.54 | $6.58 | 18100 |
| 2022-05-31 | 63.29 | $6.45 | 37000 |
| 2022-05-27 | 63.29 | $6.45 | 40000 |
| 2022-05-26 | 62.08 | $6.38 | 73400 |
| 2022-05-25 | 58.17 | $6.17 | 20918 |
| 2022-05-24 | 56.12 | $6.07 | 38000 |
| 2022-05-23 | 53.98 | $5.97 | 50200 |
| 2022-05-20 | 47.39 | $5.70 | 27100 |
| 2022-05-19 | 46.58 | $5.67 | 19722 |
| 2022-05-18 | 45.52 | $5.63 | 40000 |
| 2022-05-17 | 43.93 | $5.57 | 52017 |
| 2022-05-16 | 40.07 | $5.43 | 19900 |
| 2022-05-13 | 39.51 | $5.41 | 29021 |
| 2022-05-12 | 39.24 | $5.40 | 39500 |
| 2022-05-11 | 39.75 | $5.43 | 28239 |
| 2022-05-10 | 41.27 | $5.52 | 66001 |
| 2022-05-09 | 37.19 | $5.36 | 57600 |
| 2022-05-06 | 44.54 | $5.76 | 43900 |
| 2022-05-05 | 42.10 | $5.67 | 136600 |
| 2022-05-04 | 42.30 | $5.68 | 31926 |
| 2022-05-03 | 45.10 | $5.82 | 179335 |
| 2022-05-02 | 47.68 | $5.94 | 34407 |
| 2022-04-29 | 48.11 | $5.96 | 49000 |
| 2022-04-28 | 46.96 | $5.91 | 32200 |
| 2022-04-27 | 43.13 | $5.75 | 19806 |
| 2022-04-26 | 40.05 | $5.63 | 67900 |
| 2022-04-25 | 42.23 | $5.75 | 14500 |
| 2022-04-22 | 47.54 | $6.01 | 21500 |
| 2022-04-21 | 50.32 | $6.13 | 25900 |
| 2022-04-20 | 52.25 | $6.21 | 17918 |
| 2022-04-19 | 54.75 | $6.31 | 26000 |
| 2022-04-18 | 61.45 | $6.55 | 16200 |
| 2022-04-14 | 58.43 | $6.40 | 22730 |
| 2022-04-13 | 61.16 | $6.49 | 24200 |
| 2022-04-12 | 58.71 | $6.37 | 17300 |
| 2022-04-11 | 58.30 | $6.35 | 17100 |
| 2022-04-08 | 58.86 | $6.37 | 27000 |
| 2022-04-07 | 57.70 | $6.31 | 29900 |
| 2022-04-06 | 57.12 | $6.28 | 22433 |
| 2022-04-05 | 56.37 | $6.24 | 16421 |
| 2022-04-04 | 57.82 | $6.30 | 45947 |
| 2022-04-01 | 58.77 | $6.34 | 38525 |
| 2022-03-31 | 57.61 | $6.27 | 27300 |
| 2022-03-30 | 59.43 | $6.35 | 20100 |
| 2022-03-29 | 55.59 | $6.12 | 33845 |
| 2022-03-28 | 56.25 | $6.15 | 44500 |
| 2022-03-25 | 61.31 | $6.37 | 22229 |
| 2022-03-24 | 58.23 | $6.18 | 15900 |
| 2022-03-23 | 61.93 | $6.33 | 23922 |
| 2022-03-22 | 60.17 | $6.22 | 82002 |
| 2022-03-21 | 58.68 | $6.13 | 46100 |
| 2022-03-18 | 55.52 | $5.95 | 54300 |
| 2022-03-17 | 54.79 | $5.91 | 17105 |
| 2022-03-16 | 51.38 | $5.73 | 42400 |
| 2022-03-15 | 49.99 | $5.66 | 33100 |
| 2022-03-14 | 53.08 | $5.81 | 40100 |
| 2022-03-11 | 59.64 | $6.09 | 10200 |
| 2022-03-10 | 59.64 | $6.09 | 36033 |
| 2022-03-09 | 57.08 | $5.94 | 25903 |
| 2022-03-08 | 61.26 | $6.11 | 170741 |
| 2022-03-07 | 63.88 | $6.21 | 41629 |
| 2022-03-04 | 58.87 | $5.91 | 39000 |
| 2022-03-03 | 67.81 | $6.21 | 20100 |
| 2022-03-02 | 66.52 | $6.13 | 183125 |
| 2022-03-01 | 54.97 | $5.59 | 99700 |
| 2022-02-28 | 51.75 | $5.48 | 65300 |
| 2022-02-25 | 52.07 | $5.49 | 30009 |
| 2022-02-24 | 46.01 | $5.30 | 32400 |
| 2022-02-23 | 49.12 | $5.40 | 35737 |
| 2022-02-22 | 47.43 | $5.35 | 51800 |
| 2022-02-18 | 57.57 | $5.63 | 16700 |
| 2022-02-17 | 57.57 | $5.63 | 91829 |
| 2022-02-16 | 61.83 | $5.73 | 103600 |
| 2022-02-15 | 57.99 | $5.60 | 32518 |
| 2022-02-14 | 57.99 | $5.60 | 65136 |
| 2022-02-11 | 60.09 | $5.65 | 47811 |
| 2022-02-10 | 62.23 | $5.70 | 18300 |
| 2022-02-09 | 61.45 | $5.67 | 25600 |
| 2022-02-08 | 59.59 | $5.60 | 53430 |
| 2022-02-07 | 65.59 | $5.74 | 27400 |
| 2022-02-04 | 64.12 | $5.68 | 63901 |
| 2022-02-03 | 61.52 | $5.58 | 17300 |
| 2022-02-02 | 58.97 | $5.49 | 108600 |
| 2022-02-01 | 62.00 | $5.56 | 56329 |
| 2022-01-31 | 60.05 | $5.49 | 92000 |
| 2022-01-28 | 61.33 | $5.52 | 79346 |
| 2022-01-27 | 63.93 | $5.58 | 213800 |
| 2022-01-26 | 61.61 | $5.49 | 70422 |
| 2022-01-25 | 62.89 | $5.52 | 108200 |
| 2022-01-24 | 56.30 | $5.29 | 226549 |
| 2022-01-21 | 57.57 | $5.32 | 285947 |
| 2022-01-20 | 56.95 | $5.30 | 131000 |
| 2022-01-19 | 67.63 | $5.53 | 160500 |
| 2022-01-18 | 69.24 | $5.56 | 287200 |
| 2022-01-14 | 69.24 | $5.56 | 53300 |
| 2022-01-13 | 68.80 | $5.54 | 86100 |
| 2022-01-12 | 71.25 | $5.59 | 71900 |
| 2022-01-11 | 68.47 | $5.46 | 204100 |
| 2022-01-10 | 64.45 | $5.30 | 878200 |
| 2022-01-07 | 63.90 | $5.28 | 34240 |
| 2022-01-06 | 62.25 | $5.22 | 71900 |
| 2022-01-05 | 62.25 | $5.22 | 55600 |
| 2022-01-04 | 60.04 | $5.14 | 110021 |
| 2022-01-03 | 52.07 | $4.90 | 196103 |
| 2021-12-31 | 49.26 | $4.83 | 68409 |
| 2021-12-30 | 45.82 | $4.75 | 74600 |
| 2021-12-29 | 46.19 | $4.76 | 32921 |
| 2021-12-28 | 48.44 | $4.82 | 54134 |
| 2021-12-27 | 48.81 | $4.83 | 194130 |
| 2021-12-23 | 47.65 | $4.80 | 163900 |
| 2021-12-22 | 44.90 | $4.73 | 88643 |
| 2021-12-21 | 43.27 | $4.69 | 142500 |
| 2021-12-20 | 39.91 | $4.61 | 271102 |
| 2021-12-17 | 40.19 | $4.62 | 345100 |
| 2021-12-16 | 41.89 | $4.68 | 157503 |
| 2021-12-15 | 39.46 | $4.62 | 103122 |
| 2021-12-14 | 39.73 | $4.63 | 98227 |
| 2021-12-13 | 37.36 | $4.57 | 109600 |
| 2021-12-10 | 41.78 | $4.74 | 179400 |
| 2021-12-09 | 39.37 | $4.68 | 857204 |
| 2021-12-08 | 43.35 | $4.82 | 130318 |
| 2021-12-07 | 44.26 | $4.85 | 123300 |
| 2021-12-06 | 45.46 | $4.89 | 112410 |
| 2021-12-03 | 42.08 | $4.80 | 216620 |
| 2021-12-02 | 39.72 | $4.74 | 143240 |
| 2021-12-01 | 34.65 | $4.62 | 200900 |
| 2021-11-30 | 34.88 | $4.63 | 225538 |
| 2021-11-29 | 36.51 | $4.70 | 204800 |
| 2021-11-26 | 35.69 | $4.68 | 39900 |
| 2021-11-24 | 40.37 | $4.87 | 65500 |
| 2021-11-23 | 42.02 | $4.93 | 32521 |
| 2021-11-22 | 36.69 | $4.80 | 72600 |
| 2021-11-19 | 34.03 | $4.74 | 52700 |
| 2021-11-18 | 37.52 | $4.88 | 72641 |
| 2021-11-17 | 38.88 | $4.93 | 31449 |
| 2021-11-16 | 41.13 | $5.01 | 44543 |
| 2021-11-15 | 39.46 | $4.97 | 29200 |
| 2021-11-12 | 40.00 | $4.99 | 29948 |
| 2021-11-11 | 41.62 | $5.05 | 19000 |
| 2021-11-10 | 42.16 | $5.07 | 41900 |
| 2021-11-09 | 44.06 | $5.14 | 45605 |
| 2021-11-08 | 45.74 | $5.20 | 21801 |
| 2021-11-05 | 45.74 | $5.20 | 40907 |
| 2021-11-04 | 43.13 | $5.12 | 40200 |
| 2021-11-03 | 40.05 | $5.03 | 109100 |
| 2021-11-02 | 42.48 | $5.13 | 34749 |
| 2021-11-01 | 42.98 | $5.15 | 69200 |
| 2021-10-29 | 42.66 | $5.14 | 16039 |
| 2021-10-28 | 46.60 | $5.30 | 33100 |
| 2021-10-27 | 44.15 | $5.22 | 71500 |
| 2021-10-26 | 48.37 | $5.38 | 13936 |
| 2021-10-25 | 50.08 | $5.44 | 53733 |
| 2021-10-22 | 57.83 | $5.68 | 31544 |
| 2021-10-21 | 57.83 | $5.68 | 64217 |
| 2021-10-20 | 62.18 | $5.80 | 41908 |
| 2021-10-19 | 61.26 | $5.76 | 81300 |
| 2021-10-18 | 59.38 | $5.68 | 225000 |
| 2021-10-15 | 60.78 | $5.72 | 45543 |
| 2021-10-14 | 62.53 | $5.77 | 32500 |
| 2021-10-13 | 59.42 | $5.63 | 29000 |
| 2021-10-12 | 62.22 | $5.71 | 12101 |
| 2021-10-11 | 62.22 | $5.71 | 49938 |
| 2021-10-08 | 67.24 | $5.85 | 55218 |
| 2021-10-07 | 61.31 | $5.57 | 27102 |
| 2021-10-06 | 60.09 | $5.52 | 32300 |
| 2021-10-05 | 68.30 | $5.72 | 70311 |
| 2021-10-04 | 72.04 | $5.80 | 20000 |
| 2021-10-01 | 68.57 | $5.63 | 35700 |
| 2021-09-30 | 67.90 | $5.60 | 49140 |
| 2021-09-29 | 65.07 | $5.48 | 1.1M |
| 2021-09-28 | 64.33 | $5.45 | 12800 |
| 2021-09-27 | 62.01 | $5.36 | 61100 |
| 2021-09-24 | 57.67 | $5.21 | 24906 |
| 2021-09-23 | 57.36 | $5.20 | 74100 |
| 2021-09-22 | 54.19 | $5.10 | 86400 |
| 2021-09-21 | 41.85 | $4.80 | 72700 |
| 2021-09-20 | 40.32 | $4.77 | 121825 |
| 2021-09-17 | 43.59 | $4.86 | 2.8M |
| 2021-09-16 | 45.94 | $4.92 | 1.1M |
| 2021-09-15 | 44.03 | $4.88 | 137946 |
| 2021-09-14 | 42.08 | $4.84 | 78500 |
| 2021-09-13 | 42.43 | $4.85 | 19443 |
| 2021-09-10 | 41.50 | $4.83 | 16600 |
| 2021-09-09 | 41.05 | $4.82 | 49640 |
| 2021-09-08 | 43.27 | $4.89 | 27014 |
| 2021-09-07 | 45.61 | $4.96 | 38900 |
| 2021-09-03 | 46.98 | $5.00 | 34300 |
| 2021-09-02 | 45.42 | $4.96 | 2.3M |
| 2021-09-01 | 43.84 | $4.92 | 1.6M |
| 2021-08-31 | 48.13 | $5.05 | 91032 |
| 2021-08-30 | 47.38 | $5.03 | 27319 |
| 2021-08-27 | 47.02 | $5.02 | 42207 |
| 2021-08-26 | 42.87 | $4.91 | 20712 |
| 2021-08-25 | 43.75 | $4.94 | 46232 |
| 2021-08-24 | 45.55 | $5.00 | 82610 |
| 2021-08-23 | 43.72 | $4.95 | 18405 |
| 2021-08-20 | 36.44 | $4.77 | 28508 |
| 2021-08-19 | 37.99 | $4.83 | 45300 |
| 2021-08-18 | 40.17 | $4.91 | 70940 |
| 2021-08-17 | 43.41 | $5.02 | 1.5M |
| 2021-08-16 | 41.37 | $4.97 | 430116 |
| 2021-08-13 | 42.84 | $5.02 | 150133 |
| 2021-08-12 | 43.73 | $5.05 | 52905 |
| 2021-08-11 | 42.60 | $5.02 | 51700 |
| 2021-08-10 | 38.71 | $4.92 | 200338 |
| 2021-08-09 | 37.50 | $4.89 | 166900 |
| 2021-08-06 | 38.21 | $4.92 | 17115 |
| 2021-08-05 | 37.46 | $4.90 | 18024 |
| 2021-08-04 | 35.97 | $4.86 | 33600 |
| 2021-08-03 | 38.59 | $4.98 | 67400 |
| 2021-08-02 | 33.61 | $4.85 | 35800 |
| 2021-07-30 | 32.82 | $4.83 | 18900 |
| 2021-07-29 | 35.66 | $4.97 | 46700 |
| 2021-07-28 | 34.89 | $4.95 | 51600 |
| 2021-07-27 | 34.52 | $4.94 | 98641 |
| 2021-07-26 | 35.88 | $5.01 | 58500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.68
2026-07-24
Close Price
$11.54
Vol: 55678
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -23.68 | $11.54 | 55678 |
| 2026-07-23 | -3.29 | $11.85 | 56300 |
| 2026-07-22 | -13.97 | $11.51 | 64248 |
| 2026-07-21 | -26.47 | $11.34 | 39643 |
| 2026-07-20 | -51.47 | $11.00 | 99100 |
| 2026-07-17 | -60.29 | $10.88 | 50600 |
| 2026-07-16 | -71.32 | $10.73 | 66700 |
| 2026-07-15 | -48.53 | $11.04 | 47024 |
| 2026-07-14 | -44.12 | $11.10 | 145900 |
| 2026-07-13 | -2.94 | $11.66 | 78400 |
| 2026-07-10 | -11.34 | $11.20 | 74723 |
| 2026-07-09 | -18.56 | $11.13 | 70045 |
| 2026-07-08 | -9.28 | $11.22 | 55100 |
| 2026-07-07 | -36.08 | $10.96 | 128600 |
| 2026-07-06 | -58.76 | $10.74 | 161918 |
| 2026-07-02 | -62.89 | $10.70 | 154700 |
| 2026-07-01 | -80.41 | $10.53 | 113038 |
| 2026-06-30 | -72.16 | $10.61 | 113300 |
| 2026-06-29 | -78.35 | $10.55 | 1.0M |
| 2026-06-26 | -92.78 | $10.41 | 373600 |
| 2026-06-25 | -85.57 | $10.48 | 823800 |
| 2026-06-24 | -95.88 | $10.38 | 718000 |
| 2026-06-23 | -80.53 | $10.61 | 119000 |
| 2026-06-22 | -77.88 | $10.64 | 157400 |
| 2026-06-18 | -84.38 | $10.59 | 218324 |
| 2026-06-17 | -98.53 | $10.53 | 137600 |
| 2026-06-16 | -93.80 | $10.66 | 82000 |
| 2026-06-15 | -94.57 | $10.65 | 743400 |
| 2026-06-12 | -67.44 | $11.00 | 19723 |
| 2026-06-11 | -52.71 | $11.19 | 36100 |
| 2026-06-10 | -56.59 | $11.14 | 94000 |
| 2026-06-09 | -72.09 | $10.94 | 44800 |
| 2026-06-08 | -55.81 | $11.15 | 32204 |
| 2026-06-05 | -68.99 | $10.98 | 23300 |
| 2026-06-04 | -58.14 | $11.12 | 36349 |
| 2026-06-03 | -55.04 | $11.16 | 35500 |
| 2026-06-02 | -63.57 | $11.05 | 60332 |
| 2026-06-01 | -68.22 | $10.99 | 94809 |
| 2026-05-29 | -86.82 | $10.75 | 1.3M |
| 2026-05-28 | -89.15 | $10.72 | 934600 |
| 2026-05-27 | -89.62 | $10.92 | 194200 |
| 2026-05-26 | -74.70 | $11.25 | 99633 |
| 2026-05-22 | -77.11 | $11.23 | 18042 |
| 2026-05-21 | -33.73 | $11.59 | 35477 |
| 2026-05-20 | -32.53 | $11.60 | 51900 |
| 2026-05-19 | -6.33 | $11.78 | 212900 |
| 2026-05-18 | -8.00 | $11.70 | 186019 |
| 2026-05-15 | -42.68 | $11.40 | 26500 |
| 2026-05-14 | -50.00 | $11.27 | 39806 |
| 2026-05-13 | -53.13 | $11.24 | 25831 |
| 2026-05-12 | -39.58 | $11.37 | 61000 |
| 2026-05-11 | -47.92 | $11.29 | 63120 |
| 2026-05-08 | -70.83 | $11.07 | 52546 |
| 2026-05-07 | -63.54 | $11.14 | 56800 |
| 2026-05-06 | -56.25 | $11.21 | 55500 |
| 2026-05-05 | -21.88 | $11.54 | 86731 |
| 2026-05-04 | -45.14 | $11.58 | 37312 |
| 2026-05-01 | -48.72 | $11.59 | 31642 |
| 2026-04-30 | -39.10 | $11.74 | 60000 |
| 2026-04-29 | -44.87 | $11.65 | 27429 |
| 2026-04-28 | -56.41 | $11.47 | 36700 |
| 2026-04-27 | -71.15 | $11.24 | 61100 |
| 2026-04-24 | -70.51 | $11.25 | 43936 |
| 2026-04-23 | -66.03 | $11.32 | 62600 |
| 2026-04-22 | -69.87 | $11.26 | 30000 |
| 2026-04-21 | -78.85 | $11.12 | 104502 |
| 2026-04-20 | -83.33 | $11.05 | 32118 |
| 2026-04-17 | -93.53 | $10.90 | 70500 |
| 2026-04-16 | -86.05 | $11.39 | 32100 |
| 2026-04-15 | -91.86 | $11.29 | 53400 |
| 2026-04-14 | -87.79 | $11.36 | 24800 |
| 2026-04-13 | -68.60 | $11.69 | 34300 |
| 2026-04-10 | -91.81 | $11.30 | 51500 |
| 2026-04-09 | -83.77 | $11.58 | 220900 |
| 2026-04-08 | -72.73 | $11.75 | 52437 |
| 2026-04-07 | -43.90 | $12.15 | 54204 |
| 2026-04-06 | -37.91 | $12.18 | 32000 |
| 2026-04-02 | -30.77 | $12.31 | 35219 |
| 2026-04-01 | -54.19 | $11.77 | 23037 |
| 2026-03-31 | -36.76 | $12.12 | 46700 |
| 2026-03-30 | -38.24 | $12.09 | 73602 |
| 2026-03-27 | -52.45 | $11.80 | 68800 |
| 2026-03-26 | -41.63 | $11.95 | 36000 |
| 2026-03-25 | -32.05 | $12.12 | 60800 |
| 2026-03-24 | -36.32 | $12.02 | 68725 |
| 2026-03-23 | -47.44 | $11.76 | 72644 |
| 2026-03-20 | -24.36 | $12.30 | 74900 |
| 2026-03-19 | -8.12 | $12.68 | 49800 |
| 2026-03-18 | -10.71 | $12.28 | 83900 |
| 2026-03-17 | -1.16 | $12.23 | 52931 |
| 2026-03-16 | -14.84 | $11.80 | 38822 |
| 2026-03-13 | -6.54 | $11.84 | 108200 |
| 2026-03-12 | -3.97 | $11.86 | 64302 |
| 2026-03-11 | -0.79 | $11.66 | 109800 |
| 2026-03-10 | -10.77 | $11.51 | 109217 |
| 2026-03-09 | -35.38 | $11.19 | 84400 |
| 2026-03-06 | -6.08 | $11.46 | 44800 |
| 2026-03-05 | -30.06 | $11.06 | 41900 |
| 2026-03-04 | -39.26 | $10.91 | 52400 |
| 2026-03-03 | -21.18 | $11.19 | 40315 |
| 2026-03-02 | -1.03 | $11.53 | 28309 |
| 2026-02-27 | -22.60 | $10.74 | 43400 |
| 2026-02-26 | -24.66 | $10.71 | 58901 |
| 2026-02-25 | -19.86 | $10.78 | 53709 |
| 2026-02-24 | -15.57 | $10.81 | 53300 |
| 2026-02-23 | 0.00 | $11.07 | 89700 |
| 2026-02-20 | -12.43 | $10.76 | 47700 |
| 2026-02-19 | -2.15 | $10.94 | 50237 |
| 2026-02-18 | -1.18 | $10.79 | 29000 |
| 2026-02-17 | -3.23 | $10.62 | 24700 |
| 2026-02-13 | -12.90 | $10.47 | 36911 |
| 2026-02-12 | -12.26 | $10.48 | 31200 |
| 2026-02-11 | -1.29 | $10.65 | 45249 |
| 2026-02-10 | -6.52 | $10.41 | 20200 |
| 2026-02-09 | -2.72 | $10.40 | 54900 |
| 2026-02-06 | -1.39 | $10.31 | 51742 |
| 2026-02-05 | -10.06 | $9.98 | 42100 |
| 2026-02-04 | -5.81 | $10.04 | 119711 |
| 2026-02-03 | 0.00 | $10.07 | 54808 |
| 2026-02-02 | -24.10 | $9.67 | 45500 |
| 2026-01-30 | -6.02 | $9.97 | 59700 |
| 2026-01-29 | -1.69 | $10.04 | 329312 |
| 2026-01-28 | -4.55 | $9.76 | 43111 |
| 2026-01-27 | -1.57 | $9.54 | 26500 |
| 2026-01-26 | -8.46 | $9.29 | 38848 |
| 2026-01-23 | -2.31 | $9.37 | 38630 |
| 2026-01-22 | -16.92 | $9.18 | 68602 |
| 2026-01-21 | -3.08 | $9.36 | 102416 |
| 2026-01-20 | -9.23 | $9.28 | 52909 |
| 2026-01-16 | -7.69 | $9.30 | 50900 |
| 2026-01-15 | -10.08 | $9.26 | 24701 |
| 2026-01-14 | -6.20 | $9.31 | 76141 |
| 2026-01-13 | -3.23 | $9.30 | 37400 |
| 2026-01-12 | -0.97 | $9.12 | 159508 |
| 2026-01-09 | -5.81 | $8.91 | 101619 |
| 2026-01-08 | -7.25 | $8.74 | 133500 |
| 2026-01-07 | -47.83 | $8.46 | 64920 |
| 2026-01-06 | -74.23 | $8.60 | 132700 |
| 2026-01-05 | -76.56 | $8.59 | 112600 |
| 2026-01-02 | -79.00 | $8.56 | 63943 |
| 2025-12-31 | -85.84 | $8.41 | 32216 |
| 2025-12-30 | -83.11 | $8.47 | 55924 |
| 2025-12-29 | -86.76 | $8.39 | 434110 |
| 2025-12-26 | -90.87 | $8.30 | 79132 |
| 2025-12-24 | -89.30 | $8.37 | 30400 |
| 2025-12-23 | -86.05 | $8.44 | 104600 |
| 2025-12-22 | -87.44 | $8.41 | 92200 |
| 2025-12-19 | -95.35 | $8.24 | 80512 |
| 2025-12-18 | -99.55 | $8.15 | 74407 |
| 2025-12-17 | -97.77 | $8.19 | 92300 |
| 2025-12-16 | -94.87 | $8.26 | 77700 |
| 2025-12-15 | -90.51 | $8.38 | 121000 |
| 2025-12-12 | -99.21 | $8.16 | 146400 |
| 2025-12-11 | -96.12 | $8.44 | 115800 |
| 2025-12-10 | -95.26 | $8.46 | 149415 |
| 2025-12-09 | -98.62 | $8.52 | 114543 |
| 2025-12-08 | -67.71 | $10.02 | 15933 |
| 2025-12-05 | -59.38 | $10.10 | 23122 |
| 2025-12-04 | -44.79 | $10.24 | 16227 |
| 2025-12-03 | -42.71 | $10.26 | 24300 |
| 2025-12-02 | -58.33 | $10.11 | 40029 |
| 2025-12-01 | -66.67 | $10.03 | 25900 |
| 2025-11-28 | -69.79 | $10.00 | 23600 |
| 2025-11-26 | -78.13 | $9.92 | 15726 |
| 2025-11-25 | -90.63 | $9.80 | 29440 |
| 2025-11-24 | -92.05 | $9.86 | 40600 |
| 2025-11-21 | -78.48 | $10.05 | 28000 |
| 2025-11-20 | -43.48 | $10.27 | 33200 |
| 2025-11-19 | -45.83 | $10.23 | 15725 |
| 2025-11-18 | -14.62 | $10.48 | 44500 |
| 2025-11-17 | -4.08 | $10.61 | 37336 |
| 2025-11-14 | -1.42 | $10.59 | 16600 |
| 2025-11-13 | -8.15 | $10.43 | 18500 |
| 2025-11-12 | -1.47 | $10.50 | 16820 |
| 2025-11-11 | -3.91 | $10.39 | 29700 |
| 2025-11-10 | -2.83 | $10.19 | 36100 |
| 2025-11-07 | -6.60 | $10.15 | 37900 |
| 2025-11-06 | -12.26 | $10.09 | 50600 |
| 2025-11-05 | -10.38 | $10.11 | 16606 |
| 2025-11-04 | -18.87 | $10.02 | 21039 |
| 2025-11-03 | -2.83 | $10.19 | 29300 |
| 2025-10-31 | -11.88 | $10.05 | 27300 |
| 2025-10-30 | -24.75 | $9.92 | 17702 |
| 2025-10-29 | -19.80 | $9.97 | 23000 |
| 2025-10-28 | -17.82 | $9.99 | 34744 |
| 2025-10-27 | -3.96 | $10.13 | 58131 |
| 2025-10-24 | -28.42 | $9.84 | 19542 |
| 2025-10-23 | -33.68 | $9.79 | 23400 |
| 2025-10-22 | -58.95 | $9.55 | 12500 |
| 2025-10-21 | -90.53 | $9.25 | 45700 |
| 2025-10-20 | -88.42 | $9.27 | 37500 |
| 2025-10-17 | -82.29 | $9.32 | 19700 |
| 2025-10-16 | -83.84 | $9.28 | 79700 |
| 2025-10-15 | -87.88 | $9.24 | 42034 |
| 2025-10-14 | -88.89 | $9.23 | 45913 |
| 2025-10-13 | -84.85 | $9.27 | 38820 |
| 2025-10-10 | -82.83 | $9.29 | 24600 |
| 2025-10-09 | -56.57 | $9.55 | 39000 |
| 2025-10-08 | -53.54 | $9.58 | 49332 |
| 2025-10-07 | -21.21 | $9.90 | 68120 |
| 2025-10-06 | -8.08 | $10.03 | 41731 |
| 2025-10-03 | -3.85 | $9.87 | 24800 |
| 2025-10-02 | -21.21 | $9.64 | 36707 |
| 2025-10-01 | -12.12 | $9.70 | 57232 |
| 2025-09-30 | -54.55 | $9.42 | 21500 |
| 2025-09-29 | -21.21 | $9.64 | 33400 |
| 2025-09-26 | -7.58 | $9.73 | 18631 |
| 2025-09-25 | -10.17 | $9.65 | 37205 |
| 2025-09-24 | -30.51 | $9.53 | 21402 |
| 2025-09-23 | -62.71 | $9.34 | 42818 |
| 2025-09-22 | -84.75 | $9.21 | 51900 |
| 2025-09-19 | -86.44 | $9.20 | 36610 |
| 2025-09-18 | -67.24 | $9.32 | 23437 |
| 2025-09-17 | -65.52 | $9.33 | 40537 |
| 2025-09-16 | -24.14 | $9.57 | 17335 |
| 2025-09-15 | -55.17 | $9.39 | 19228 |
| 2025-09-12 | -55.17 | $9.39 | 15927 |
| 2025-09-11 | -75.86 | $9.27 | 22900 |
| 2025-09-10 | -73.33 | $9.29 | 30000 |
| 2025-09-09 | -75.00 | $9.28 | 140700 |
| 2025-09-08 | -85.00 | $9.22 | 36035 |
| 2025-09-05 | -92.86 | $9.21 | 29605 |
| 2025-09-04 | -92.86 | $9.34 | 29605 |
| 2025-09-03 | -95.24 | $9.33 | 30400 |
| 2025-09-02 | -43.90 | $9.55 | 42047 |
| 2025-08-29 | -19.51 | $9.65 | 62200 |
| 2025-08-28 | -13.33 | $9.67 | 31300 |
| 2025-08-27 | -48.89 | $9.51 | 52742 |
| 2025-08-26 | -44.44 | $9.53 | 38100 |
| 2025-08-25 | -57.41 | $9.51 | 25200 |
| 2025-08-22 | -37.04 | $9.62 | 6232 |
| 2025-08-21 | -61.67 | $9.51 | 30000 |
| 2025-08-20 | -70.00 | $9.46 | 18735 |
| 2025-08-19 | -80.65 | $9.40 | 28600 |
| 2025-08-18 | -74.19 | $9.44 | 18013 |
| 2025-08-15 | -77.42 | $9.42 | 16439 |
| 2025-08-14 | -47.50 | $9.52 | 23028 |
| 2025-08-13 | -32.50 | $9.64 | 15938 |
| 2025-08-12 | -28.75 | $9.67 | 26713 |
| 2025-08-11 | -63.75 | $9.39 | 25900 |
| 2025-08-08 | -40.00 | $9.58 | 21405 |
| 2025-08-07 | -50.00 | $9.50 | 53300 |
| 2025-08-06 | -46.25 | $9.53 | 28817 |
| 2025-08-05 | -56.25 | $9.45 | 28639 |
| 2025-08-04 | -67.50 | $9.36 | 63044 |
| 2025-08-01 | -62.50 | $9.40 | 43720 |
| 2025-07-31 | -48.75 | $9.51 | 30331 |
| 2025-07-30 | -40.00 | $9.58 | 14340 |
| 2025-07-29 | -10.00 | $9.82 | 34047 |
| 2025-07-28 | -17.44 | $9.75 | 14700 |
| 2025-07-25 | -15.12 | $9.77 | 22025 |
| 2025-07-24 | -8.65 | $9.81 | 18300 |
| 2025-07-23 | 0.00 | $9.90 | 42229 |
| 2025-07-22 | -5.10 | $9.60 | 32500 |
| 2025-07-21 | -25.51 | $9.40 | 18638 |
| 2025-07-18 | -51.02 | $9.15 | 15100 |
| 2025-07-17 | -46.94 | $9.19 | 21200 |
| 2025-07-16 | -39.64 | $9.34 | 20732 |
| 2025-07-15 | -42.34 | $9.31 | 11500 |
| 2025-07-14 | -28.83 | $9.46 | 38600 |
| 2025-07-11 | -18.92 | $9.57 | 15419 |
| 2025-07-10 | -20.72 | $9.55 | 54500 |
| 2025-07-09 | -15.32 | $9.61 | 23800 |
| 2025-07-08 | -15.38 | $9.60 | 33300 |
| 2025-07-07 | -45.97 | $9.21 | 24322 |
| 2025-07-03 | -22.30 | $9.45 | 28222 |
| 2025-07-02 | -24.05 | $9.40 | 29138 |
| 2025-07-01 | -37.97 | $9.18 | 31043 |
| 2025-06-30 | -41.77 | $9.12 | 32607 |
| 2025-06-27 | -40.46 | $9.08 | 42011 |
| 2025-06-26 | -46.41 | $8.94 | 26400 |
| 2025-06-25 | -45.55 | $8.91 | 18800 |
| 2025-06-24 | -49.26 | $8.78 | 23037 |
| 2025-06-23 | -46.26 | $8.79 | 53716 |
| 2025-06-20 | -33.64 | $9.06 | 26500 |
| 2025-06-18 | -34.11 | $9.05 | 159639 |
| 2025-06-17 | -19.63 | $9.36 | 2.2M |
| 2025-06-16 | 0.00 | $9.39 | 526600 |
| 2025-06-13 | -3.77 | $9.17 | 523518 |
| 2025-06-12 | -0.69 | $9.08 | 325521 |
| 2025-06-11 | -5.97 | $8.90 | 51047 |
| 2025-06-10 | -3.17 | $8.86 | 29800 |
| 2025-06-09 | -2.78 | $8.69 | 32600 |
| 2025-06-06 | 0.00 | $8.72 | 96124 |
| 2025-06-05 | -18.39 | $8.35 | 45400 |
| 2025-06-04 | -32.18 | $8.23 | 36600 |
| 2025-06-03 | -11.49 | $8.41 | 97942 |
| 2025-06-02 | -17.98 | $8.35 | 65632 |
| 2025-05-30 | -1.92 | $8.13 | 29100 |
| 2025-05-29 | -15.25 | $8.04 | 26100 |
| 2025-05-28 | -1.75 | $8.10 | 39329 |
| 2025-05-27 | -29.82 | $7.94 | 80000 |
| 2025-05-23 | -61.40 | $7.76 | 32900 |
| 2025-05-22 | -59.65 | $7.77 | 32700 |
| 2025-05-21 | -59.65 | $7.77 | 55700 |
| 2025-05-20 | -43.86 | $7.86 | 71700 |
| 2025-05-19 | -45.61 | $7.85 | 57300 |
| 2025-05-16 | -50.85 | $7.81 | 47707 |
| 2025-05-15 | -42.37 | $7.86 | 53200 |
| 2025-05-14 | -33.90 | $7.91 | 20449 |
| 2025-05-13 | -17.33 | $7.98 | 491100 |
| 2025-05-12 | -15.74 | $7.91 | 89700 |
| 2025-05-09 | -25.00 | $7.81 | 46600 |
| 2025-05-08 | -32.14 | $7.72 | 86100 |
| 2025-05-07 | -25.00 | $7.75 | 176000 |
| 2025-05-06 | -13.64 | $7.90 | 257200 |
| 2025-05-05 | -23.48 | $7.77 | 66346 |
| 2025-05-02 | -25.76 | $7.74 | 77200 |
| 2025-05-01 | -44.05 | $7.70 | 62700 |
| 2025-04-30 | -55.73 | $7.61 | 75320 |
| 2025-04-29 | -36.14 | $8.05 | 49000 |
| 2025-04-28 | -55.45 | $7.66 | 87424 |
| 2025-04-25 | -43.07 | $7.91 | 33622 |
| 2025-04-24 | -49.51 | $7.78 | 57834 |
| 2025-04-23 | -54.95 | $7.67 | 40200 |
| 2025-04-22 | -51.98 | $7.73 | 145602 |
| 2025-04-21 | -55.94 | $7.65 | 94333 |
| 2025-04-17 | -57.43 | $7.62 | 50504 |
| 2025-04-16 | -56.93 | $7.63 | 65537 |
| 2025-04-15 | -66.34 | $7.44 | 108700 |
| 2025-04-14 | -88.12 | $7.00 | 110536 |
| 2025-04-11 | -76.73 | $7.23 | 145322 |
| 2025-04-10 | -86.14 | $7.04 | 156700 |
| 2025-04-09 | -82.67 | $7.11 | 238800 |
| 2025-04-08 | -97.21 | $7.04 | 262000 |
| 2025-04-07 | -93.57 | $7.18 | 153215 |
| 2025-04-04 | -90.48 | $7.83 | 54100 |
| 2025-04-03 | -47.57 | $8.29 | 16700 |
| 2025-04-02 | -11.65 | $8.66 | 15412 |
| 2025-04-01 | -3.88 | $8.74 | 25400 |
| 2025-03-31 | -3.92 | $8.73 | 59700 |
| 2025-03-28 | -2.13 | $8.67 | 14231 |
| 2025-03-27 | -3.26 | $8.64 | 33600 |
| 2025-03-26 | -20.51 | $8.37 | 30000 |
| 2025-03-25 | -20.51 | $8.37 | 27149 |
| 2025-03-24 | -32.05 | $8.28 | 40448 |
| 2025-03-21 | -27.16 | $8.31 | 37200 |
| 2025-03-20 | -4.94 | $8.49 | 106100 |
| 2025-03-19 | -15.28 | $8.33 | 44500 |
| 2025-03-18 | -11.11 | $8.36 | 43900 |
| 2025-03-17 | -31.94 | $8.21 | 50800 |
| 2025-03-14 | -50.00 | $8.12 | 43700 |
| 2025-03-13 | -75.00 | $7.92 | 100800 |
| 2025-03-12 | -68.75 | $7.97 | 78040 |
| 2025-03-11 | -77.50 | $7.90 | 81737 |
| 2025-03-10 | -93.75 | $7.77 | 74519 |
| 2025-03-07 | -57.50 | $8.06 | 31748 |
| 2025-03-06 | -75.00 | $7.92 | 76100 |
| 2025-03-05 | -58.75 | $8.05 | 104634 |
| 2025-03-04 | -77.50 | $7.90 | 64300 |
| 2025-03-03 | -40.00 | $8.20 | 104500 |
| 2025-02-28 | -38.75 | $8.21 | 72200 |
| 2025-02-27 | -48.75 | $8.13 | 41200 |
| 2025-02-26 | -27.50 | $8.30 | 44600 |
| 2025-02-25 | -21.25 | $8.35 | 131641 |
| 2025-02-24 | -100.00 | $7.72 | 94500 |
| 2025-02-21 | -100.00 | $7.77 | 50018 |
| 2025-02-20 | -97.62 | $7.93 | 67400 |
| 2025-02-19 | -97.62 | $7.95 | 39810 |
| 2025-02-18 | -76.54 | $8.22 | 54200 |
| 2025-02-14 | -61.11 | $8.38 | 26800 |
| 2025-02-13 | -60.00 | $8.39 | 51212 |
| 2025-02-12 | -68.89 | $8.31 | 63400 |
| 2025-02-11 | -68.89 | $8.31 | 36222 |
| 2025-02-10 | -87.78 | $8.14 | 50748 |
| 2025-02-07 | -91.11 | $8.11 | 31619 |
| 2025-02-06 | -90.00 | $8.12 | 58347 |
| 2025-02-05 | -82.22 | $8.19 | 92700 |
| 2025-02-04 | -77.78 | $8.23 | 66623 |
| 2025-02-03 | -94.12 | $8.13 | 75030 |
| 2025-01-31 | -71.26 | $8.31 | 36548 |
| 2025-01-30 | -54.02 | $8.46 | 45400 |
| 2025-01-29 | -58.62 | $8.42 | 82700 |
| 2025-01-28 | -57.47 | $8.43 | 73500 |
| 2025-01-27 | -44.83 | $8.54 | 39626 |
| 2025-01-24 | -21.84 | $8.74 | 27008 |
| 2025-01-23 | -25.29 | $8.71 | 291123 |
| 2025-01-22 | -25.29 | $8.71 | 37900 |
| 2025-01-21 | -11.49 | $8.83 | 33100 |
| 2025-01-17 | -12.64 | $8.82 | 24800 |
| 2025-01-16 | -11.11 | $8.78 | 49200 |
| 2025-01-15 | -14.81 | $8.75 | 54338 |
| 2025-01-14 | -48.84 | $8.50 | 66621 |
| 2025-01-13 | -72.09 | $8.30 | 67130 |
| 2025-01-10 | -61.63 | $8.39 | 57900 |
| 2025-01-08 | -81.40 | $8.22 | 51339 |
| 2025-01-07 | -77.91 | $8.25 | 85604 |
| 2025-01-06 | -97.67 | $8.08 | 71305 |
| 2025-01-03 | -94.19 | $8.11 | 90400 |
| 2025-01-02 | -96.51 | $8.09 | 192300 |
| 2024-12-31 | -87.67 | $8.28 | 39231 |
| 2024-12-30 | -54.00 | $8.65 | 95900 |
| 2024-12-27 | -25.61 | $8.71 | 119432 |
| 2024-12-26 | -21.95 | $8.74 | 133113 |
| 2024-12-24 | -30.49 | $8.67 | 34200 |
| 2024-12-23 | -40.24 | $8.59 | 180800 |
| 2024-12-20 | -45.12 | $8.55 | 119442 |
| 2024-12-19 | -36.59 | $8.62 | 125630 |
| 2024-12-18 | -40.24 | $8.59 | 78219 |
| 2024-12-17 | -21.95 | $8.74 | 84420 |
| 2024-12-16 | -17.07 | $8.78 | 52500 |
| 2024-12-13 | -2.44 | $8.90 | 74100 |
| 2024-12-12 | -7.06 | $8.83 | 53900 |
| 2024-12-11 | -7.87 | $8.82 | 48020 |
| 2024-12-10 | -8.99 | $8.81 | 71533 |
| 2024-12-09 | -15.73 | $8.75 | 60500 |
| 2024-12-06 | -25.61 | $8.61 | 38800 |
| 2024-12-05 | 0.00 | $8.82 | 44730 |
| 2024-12-04 | -1.45 | $8.68 | 36639 |
| 2024-12-03 | -23.75 | $8.61 | 80800 |
| 2024-12-02 | -35.00 | $8.52 | 82300 |
| 2024-11-29 | -78.75 | $8.17 | 22400 |
| 2024-11-27 | -71.25 | $8.23 | 52530 |
| 2024-11-26 | -51.25 | $8.39 | 70611 |
| 2024-11-25 | -68.75 | $8.25 | 70000 |
| 2024-11-22 | -67.50 | $8.26 | 53933 |
| 2024-11-21 | -84.04 | $8.15 | 81300 |
| 2024-11-20 | -80.85 | $8.18 | 43100 |
| 2024-11-19 | -74.47 | $8.24 | 79604 |
| 2024-11-18 | -69.31 | $8.31 | 93833 |
| 2024-11-15 | -79.81 | $8.21 | 78400 |
| 2024-11-14 | -94.23 | $8.06 | 575947 |
| 2024-11-13 | -91.82 | $8.09 | 179000 |
| 2024-11-12 | -94.00 | $8.19 | 60803 |
| 2024-11-11 | -95.06 | $8.36 | 80600 |
| 2024-11-08 | -90.48 | $8.43 | 47700 |
| 2024-11-07 | -73.33 | $8.61 | 125300 |
| 2024-11-06 | -80.95 | $8.53 | 92000 |
| 2024-11-05 | -58.10 | $8.77 | 37000 |
| 2024-11-04 | -60.95 | $8.74 | 61415 |
| 2024-11-01 | -76.64 | $8.58 | 30124 |
| 2024-10-31 | -88.79 | $8.45 | 57043 |
| 2024-10-30 | -73.15 | $8.62 | 24000 |
| 2024-10-29 | -81.48 | $8.53 | 100400 |
| 2024-10-28 | -86.11 | $8.48 | 98600 |
| 2024-10-25 | -81.97 | $8.91 | 46500 |
| 2024-10-24 | -91.80 | $8.85 | 52400 |
| 2024-10-23 | -88.33 | $8.88 | 34210 |
| 2024-10-22 | -95.00 | $8.95 | 53700 |
| 2024-10-21 | -83.33 | $9.02 | 63527 |
| 2024-10-18 | -95.00 | $8.95 | 50300 |
| 2024-10-17 | -79.31 | $9.06 | 65400 |
| 2024-10-16 | -67.24 | $9.13 | 23942 |
| 2024-10-15 | -77.59 | $9.07 | 32629 |
| 2024-10-14 | -34.48 | $9.32 | 213300 |
| 2024-10-11 | -41.38 | $9.28 | 129940 |
| 2024-10-10 | -50.00 | $9.23 | 188800 |
| 2024-10-09 | -70.69 | $9.11 | 28029 |
| 2024-10-08 | -65.52 | $9.14 | 38000 |
| 2024-10-07 | -22.41 | $9.39 | 61100 |
| 2024-10-04 | -30.65 | $9.37 | 339745 |
| 2024-10-03 | -40.54 | $9.38 | 2.0M |
| 2024-10-02 | -56.82 | $9.32 | 265600 |
| 2024-10-01 | -66.06 | $9.31 | 76300 |
| 2024-09-30 | -67.89 | $9.29 | 52300 |
| 2024-09-27 | -82.19 | $9.20 | 32100 |
| 2024-09-26 | -99.36 | $8.95 | 64209 |
| 2024-09-25 | -88.73 | $9.39 | 49039 |
| 2024-09-24 | -83.01 | $9.49 | 56047 |
| 2024-09-23 | -86.93 | $9.43 | 38939 |
| 2024-09-20 | -84.31 | $9.47 | 12800 |
| 2024-09-19 | -87.58 | $9.42 | 66200 |
| 2024-09-18 | -92.81 | $9.34 | 18900 |
| 2024-09-17 | -91.03 | $9.37 | 55230 |
| 2024-09-16 | -85.35 | $9.46 | 30200 |
| 2024-09-13 | -89.17 | $9.40 | 41300 |
| 2024-09-12 | -84.71 | $9.47 | 25600 |
| 2024-09-11 | -91.08 | $9.37 | 41701 |
| 2024-09-10 | -96.18 | $9.29 | 131743 |
| 2024-09-09 | -99.23 | $9.51 | 57810 |
| 2024-09-06 | -98.36 | $9.60 | 51207 |
| 2024-09-05 | -100.00 | $9.72 | 47825 |
| 2024-09-04 | -93.75 | $9.90 | 31240 |
| 2024-09-03 | -100.00 | $9.89 | 47800 |
| 2024-08-30 | -64.00 | $10.32 | 26700 |
| 2024-08-29 | -44.00 | $10.47 | 19600 |
| 2024-08-28 | -28.00 | $10.59 | 41300 |
| 2024-08-27 | -12.00 | $10.71 | 20100 |
| 2024-08-26 | -16.00 | $10.68 | 18300 |
| 2024-08-23 | -24.00 | $10.62 | 11800 |
| 2024-08-22 | -33.33 | $10.55 | 15800 |
| 2024-08-21 | -24.00 | $10.62 | 17100 |
| 2024-08-20 | -20.00 | $10.65 | 22021 |
| 2024-08-19 | -16.00 | $10.68 | 9640 |
| 2024-08-16 | -1.54 | $10.69 | 14705 |
| 2024-08-15 | -10.77 | $10.63 | 14619 |
| 2024-08-14 | -1.89 | $10.57 | 16822 |
| 2024-08-13 | -22.64 | $10.46 | 57900 |
| 2024-08-12 | -25.53 | $10.40 | 25743 |
| 2024-08-09 | -29.79 | $10.38 | 25200 |
| 2024-08-08 | -29.79 | $10.38 | 50914 |
| 2024-08-07 | -44.68 | $10.31 | 41218 |
| 2024-08-06 | -71.67 | $10.22 | 48200 |
| 2024-08-05 | -75.00 | $10.22 | 55546 |
| 2024-08-02 | -92.65 | $10.18 | 53100 |
| 2024-08-01 | -81.11 | $10.32 | 34908 |
| 2024-07-31 | -62.22 | $10.49 | 38629 |
| 2024-07-30 | -85.56 | $10.28 | 41713 |
| 2024-07-29 | -78.89 | $10.34 | 42217 |
| 2024-07-26 | -92.22 | $10.22 | 29600 |
| 2024-07-25 | -78.89 | $10.34 | 18223 |
| 2024-07-24 | -81.11 | $10.32 | 30908 |
| 2024-07-23 | -82.22 | $10.31 | 24100 |
| 2024-07-22 | -70.00 | $10.42 | 27724 |
| 2024-07-19 | -81.90 | $10.19 | 19811 |
| 2024-07-18 | -80.00 | $10.21 | 29400 |
| 2024-07-17 | -68.57 | $10.33 | 33400 |
| 2024-07-16 | -74.29 | $10.27 | 14126 |
| 2024-07-15 | -64.04 | $10.32 | 27700 |
| 2024-07-12 | -51.75 | $10.46 | 30200 |
| 2024-07-11 | -58.77 | $10.38 | 46200 |
| 2024-07-10 | -49.12 | $10.49 | 158000 |
| 2024-07-09 | -34.21 | $10.66 | 70200 |
| 2024-07-08 | -21.93 | $10.80 | 16707 |
| 2024-07-05 | 0.00 | $11.05 | 21505 |
| 2024-07-03 | -1.79 | $11.01 | 34900 |
| 2024-07-02 | -5.05 | $10.85 | 84600 |
| 2024-07-01 | -9.09 | $10.61 | 120200 |
| 2024-06-28 | -29.41 | $10.51 | 27600 |
| 2024-06-27 | -36.47 | $10.45 | 25900 |
| 2024-06-26 | -55.32 | $10.33 | 20804 |
| 2024-06-25 | -65.00 | $10.26 | 22016 |
| 2024-06-24 | -71.00 | $10.20 | 45100 |
| 2024-06-21 | -90.00 | $10.01 | 59100 |
| 2024-06-20 | -72.00 | $10.19 | 1.3M |
| 2024-06-18 | -79.00 | $10.12 | 321700 |
| 2024-06-17 | -78.00 | $10.13 | 45900 |
| 2024-06-14 | -94.00 | $9.97 | 54000 |
| 2024-06-13 | -96.70 | $10.03 | 44700 |
| 2024-06-12 | -85.56 | $10.14 | 51217 |
| 2024-06-11 | -98.89 | $10.02 | 71522 |
| 2024-06-10 | -89.61 | $10.22 | 55521 |
| 2024-06-07 | -85.71 | $10.25 | 31000 |
| 2024-06-06 | -62.34 | $10.43 | 133900 |
| 2024-06-05 | -76.62 | $10.32 | 34446 |
| 2024-06-04 | -90.91 | $10.21 | 74739 |
| 2024-06-03 | -80.33 | $10.42 | 51446 |
| 2024-05-31 | -37.70 | $10.68 | 55600 |
| 2024-05-30 | -67.21 | $10.50 | 33316 |
| 2024-05-29 | -37.70 | $10.68 | 49000 |
| 2024-05-28 | -15.71 | $10.89 | 44300 |
| 2024-05-24 | -42.86 | $10.70 | 28012 |
| 2024-05-23 | -57.14 | $10.60 | 62034 |
| 2024-05-22 | -51.43 | $10.64 | 72534 |
| 2024-05-21 | -35.71 | $10.75 | 69433 |
| 2024-05-20 | -95.71 | $10.33 | 15539 |
| 2024-05-17 | -57.84 | $10.41 | 19800 |
| 2024-05-16 | -26.54 | $10.31 | 24736 |
| 2024-05-15 | -20.00 | $10.48 | 53944 |
| 2024-05-14 | -8.08 | $10.79 | 100625 |
| 2024-05-13 | -7.31 | $10.81 | 53000 |
| 2024-05-10 | -10.77 | $10.72 | 59500 |
| 2024-05-09 | -12.69 | $10.67 | 636721 |
| 2024-05-08 | -16.92 | $10.56 | 36521 |
| 2024-05-07 | -15.77 | $10.59 | 108345 |
| 2024-05-06 | -13.08 | $10.66 | 40600 |
| 2024-05-03 | -20.77 | $10.46 | 38400 |
| 2024-05-02 | -18.85 | $10.51 | 73548 |
| 2024-05-01 | -13.85 | $10.64 | 32500 |
| 2024-04-30 | -11.54 | $10.70 | 87800 |
| 2024-04-29 | -1.92 | $10.95 | 116400 |
| 2024-04-26 | 0.00 | $11.00 | 55000 |
| 2024-04-25 | -0.34 | $10.88 | 56200 |
| 2024-04-24 | -4.95 | $10.64 | 83400 |
| 2024-04-23 | -1.41 | $10.74 | 98200 |
| 2024-04-22 | -0.43 | $10.29 | 92700 |
| 2024-04-19 | -35.44 | $8.46 | 38800 |
| 2024-04-18 | -34.18 | $8.47 | 33700 |
| 2024-04-17 | -26.58 | $8.53 | 61300 |
| 2024-04-16 | -36.71 | $8.45 | 57434 |
| 2024-04-15 | -21.52 | $8.57 | 39900 |
| 2024-04-12 | -8.86 | $8.67 | 19000 |
| 2024-04-11 | -8.24 | $8.67 | 45148 |
| 2024-04-10 | 0.00 | $8.74 | 19400 |
| 2024-04-09 | -14.44 | $8.56 | 16906 |
| 2024-04-08 | -2.22 | $8.67 | 46300 |
| 2024-04-05 | -8.97 | $8.50 | 31047 |
| 2024-04-04 | -3.85 | $8.54 | 29246 |
| 2024-04-03 | -3.90 | $8.53 | 58400 |
| 2024-04-02 | -2.94 | $8.45 | 27723 |
| 2024-04-01 | -25.00 | $8.27 | 41212 |
| 2024-03-28 | -29.69 | $8.24 | 18700 |
| 2024-03-27 | -45.31 | $8.14 | 48614 |
| 2024-03-26 | -45.31 | $8.14 | 14438 |
| 2024-03-25 | -39.06 | $8.18 | 61840 |
| 2024-03-22 | -50.00 | $8.11 | 41034 |
| 2024-03-21 | -21.88 | $8.29 | 21242 |
| 2024-03-20 | -7.46 | $8.38 | 16841 |
| 2024-03-19 | -19.40 | $8.30 | 36541 |
| 2024-03-18 | -13.75 | $8.32 | 19700 |
| 2024-03-15 | -27.50 | $8.21 | 26427 |
| 2024-03-14 | -23.33 | $7.92 | 29500 |
| 2024-03-13 | -10.00 | $8.00 | 54015 |
| 2024-03-12 | -38.33 | $7.83 | 36819 |
| 2024-03-11 | -26.67 | $7.90 | 19100 |
| 2024-03-08 | -30.00 | $7.88 | 27026 |
| 2024-03-07 | -20.00 | $7.94 | 42900 |
| 2024-03-06 | -23.33 | $7.92 | 36800 |
| 2024-03-05 | -13.33 | $7.98 | 23500 |
| 2024-03-04 | -3.33 | $8.04 | 15000 |
| 2024-03-01 | -3.64 | $7.99 | 23600 |
| 2024-02-29 | -23.53 | $7.85 | 101600 |
| 2024-02-28 | -27.45 | $7.83 | 23703 |
| 2024-02-27 | -23.08 | $7.86 | 54700 |
| 2024-02-26 | -26.92 | $7.84 | 40900 |
| 2024-02-23 | -30.77 | $7.82 | 645600 |
| 2024-02-22 | -40.38 | $7.77 | 36032 |
| 2024-02-21 | -21.15 | $7.87 | 22635 |
| 2024-02-20 | -61.54 | $7.66 | 34000 |
| 2024-02-16 | -55.77 | $7.69 | 13924 |
| 2024-02-15 | -92.31 | $7.50 | 36000 |
| 2024-02-14 | -95.92 | $7.51 | 30640 |
| 2024-02-13 | -74.47 | $7.63 | 34226 |
| 2024-02-12 | -54.69 | $7.80 | 33031 |
| 2024-02-09 | -52.17 | $7.84 | 24700 |
| 2024-02-08 | -82.61 | $7.63 | 20300 |
| 2024-02-07 | -88.41 | $7.59 | 11000 |
| 2024-02-06 | -66.67 | $7.74 | 83000 |
| 2024-02-05 | -92.75 | $7.56 | 37600 |
| 2024-02-02 | -78.26 | $7.66 | 14428 |
| 2024-02-01 | -46.38 | $7.88 | 24540 |
| 2024-01-31 | -37.04 | $7.90 | 59300 |
| 2024-01-30 | -30.12 | $7.95 | 24702 |
| 2024-01-29 | -36.17 | $7.86 | 19700 |
| 2024-01-26 | -29.79 | $7.92 | 12611 |
| 2024-01-25 | -57.45 | $7.66 | 31000 |
| 2024-01-24 | -51.85 | $7.64 | 39539 |
| 2024-01-23 | -59.26 | $7.56 | 28910 |
| 2024-01-22 | -57.41 | $7.58 | 36000 |
| 2024-01-19 | -58.33 | $7.57 | 21000 |
| 2024-01-18 | -40.74 | $7.76 | 29408 |
| 2024-01-17 | -45.37 | $7.71 | 35300 |
| 2024-01-16 | -20.37 | $7.98 | 40300 |
| 2024-01-12 | -8.33 | $8.11 | 123645 |
| 2024-01-11 | -7.96 | $8.11 | 1.4M |
| 2024-01-10 | -4.46 | $8.14 | 27014 |
| 2024-01-09 | -44.44 | $7.52 | 19223 |
| 2024-01-08 | -37.04 | $7.58 | 9616 |
| 2024-01-05 | -8.64 | $7.81 | 21000 |
| 2024-01-04 | -7.69 | $7.67 | 46443 |
| 2024-01-03 | -17.86 | $7.53 | 31543 |
| 2024-01-02 | -41.07 | $7.40 | 28517 |
| 2023-12-29 | -55.36 | $7.32 | 23500 |
| 2023-12-28 | -51.79 | $7.34 | 24714 |
| 2023-12-27 | -37.50 | $7.42 | 29029 |
| 2023-12-26 | -30.36 | $7.46 | 9600 |
| 2023-12-22 | -42.55 | $7.34 | 44900 |
| 2023-12-21 | -40.43 | $7.35 | 51100 |
| 2023-12-20 | -36.17 | $7.37 | 137713 |
| 2023-12-19 | -40.43 | $7.35 | 213800 |
| 2023-12-18 | -61.70 | $7.25 | 305000 |
| 2023-12-15 | -80.85 | $7.16 | 1.2M |
| 2023-12-14 | -36.17 | $7.37 | 178100 |
| 2023-12-13 | -68.09 | $7.22 | 27143 |
| 2023-12-12 | -87.23 | $7.13 | 49834 |
| 2023-12-11 | -86.05 | $7.17 | 35700 |
| 2023-12-08 | -79.07 | $7.20 | 24624 |
| 2023-12-07 | -95.35 | $7.13 | 12500 |
| 2023-12-06 | -85.11 | $7.14 | 29648 |
| 2023-12-05 | -72.34 | $7.20 | 34335 |
| 2023-12-04 | -64.00 | $7.25 | 31500 |
| 2023-12-01 | -28.00 | $7.43 | 15600 |
| 2023-11-30 | -42.11 | $7.40 | 25400 |
| 2023-11-29 | -38.60 | $7.42 | 30944 |
| 2023-11-28 | -33.33 | $7.45 | 15900 |
| 2023-11-27 | -35.09 | $7.44 | 14500 |
| 2023-11-24 | -56.67 | $7.33 | 17518 |
| 2023-11-22 | -70.00 | $7.25 | 131500 |
| 2023-11-21 | -56.67 | $7.33 | 18600 |
| 2023-11-20 | -53.13 | $7.37 | 20032 |
| 2023-11-17 | -62.50 | $7.31 | 21100 |
| 2023-11-16 | -81.25 | $7.19 | 22638 |
| 2023-11-15 | -55.22 | $7.37 | 23101 |
| 2023-11-14 | -45.59 | $7.44 | 21610 |
| 2023-11-13 | -52.94 | $7.39 | 13200 |
| 2023-11-10 | -63.24 | $7.32 | 12616 |
| 2023-11-09 | -89.71 | $7.14 | 31600 |
| 2023-11-08 | -97.06 | $7.09 | 18500 |
| 2023-11-07 | -90.91 | $7.15 | 16438 |
| 2023-11-06 | -78.79 | $7.49 | 24843 |
| 2023-11-03 | -65.85 | $7.48 | 24000 |
| 2023-11-02 | -23.68 | $7.57 | 16521 |
| 2023-11-01 | -29.63 | $7.51 | 10509 |
| 2023-10-31 | -37.21 | $7.43 | 31939 |
| 2023-10-30 | -24.42 | $7.54 | 27600 |
| 2023-10-27 | -15.12 | $7.62 | 21706 |
| 2023-10-26 | -30.23 | $7.49 | 14800 |
| 2023-10-25 | -24.42 | $7.54 | 26030 |
| 2023-10-24 | -23.26 | $7.55 | 83600 |
| 2023-10-23 | -17.44 | $7.60 | 14247 |
| 2023-10-20 | -11.63 | $7.65 | 28709 |
| 2023-10-19 | -6.98 | $7.69 | 18800 |
| 2023-10-18 | -3.49 | $7.72 | 29207 |
| 2023-10-17 | -2.33 | $7.73 | 12416 |
| 2023-10-16 | -1.16 | $7.74 | 26700 |
| 2023-10-13 | -8.43 | $7.65 | 21900 |
| 2023-10-12 | -8.57 | $7.53 | 14800 |
| 2023-10-11 | -12.86 | $7.50 | 16200 |
| 2023-10-10 | -21.43 | $7.44 | 42000 |
| 2023-10-09 | -30.00 | $7.38 | 14033 |
| 2023-10-06 | -77.14 | $7.05 | 28400 |
| 2023-10-05 | -90.00 | $6.96 | 25618 |
| 2023-10-04 | -97.14 | $6.91 | 34200 |
| 2023-10-03 | -94.44 | $7.08 | 58313 |
| 2023-10-02 | -68.42 | $7.20 | 23300 |
| 2023-09-29 | -35.48 | $7.37 | 17648 |
| 2023-09-28 | -26.32 | $7.39 | 22900 |
| 2023-09-27 | -26.32 | $7.39 | 12842 |
| 2023-09-26 | -28.74 | $7.34 | 13300 |
| 2023-09-25 | -26.60 | $7.34 | 23400 |
| 2023-09-22 | -21.57 | $7.37 | 100200 |
| 2023-09-21 | -19.61 | $7.39 | 11146 |
| 2023-09-20 | -18.92 | $7.38 | 21100 |
| 2023-09-19 | -2.70 | $7.56 | 19200 |
| 2023-09-18 | -5.88 | $7.44 | 41600 |
| 2023-09-15 | -2.11 | $7.41 | 24505 |
| 2023-09-14 | -8.42 | $7.35 | 17000 |
| 2023-09-13 | -8.42 | $7.32 | 39500 |
| 2023-09-12 | -1.05 | $7.39 | 11719 |
| 2023-09-11 | -5.32 | $7.34 | 28500 |
| 2023-09-08 | -3.57 | $7.26 | 29800 |
| 2023-09-07 | -12.50 | $7.08 | 26833 |
| 2023-09-06 | 0.00 | $7.17 | 41200 |
| 2023-09-05 | -4.35 | $7.11 | 37200 |
| 2023-09-01 | -5.08 | $7.01 | 124932 |
| 2023-08-31 | -17.39 | $6.83 | 35004 |
| 2023-08-30 | 0.00 | $6.91 | 17800 |
| 2023-08-29 | -4.44 | $6.84 | 45200 |
| 2023-08-28 | -46.67 | $6.65 | 33134 |
| 2023-08-25 | -48.89 | $6.64 | 64923 |
| 2023-08-24 | -28.07 | $6.70 | 43900 |
| 2023-08-23 | -28.81 | $6.68 | 122400 |
| 2023-08-22 | -8.47 | $6.80 | 26400 |
| 2023-08-21 | -25.86 | $6.69 | 20500 |
| 2023-08-18 | -24.53 | $6.66 | 17800 |
| 2023-08-17 | -46.30 | $6.54 | 20800 |
| 2023-08-16 | -58.93 | $6.46 | 32700 |
| 2023-08-15 | -39.29 | $6.57 | 17600 |
| 2023-08-14 | -30.77 | $6.59 | 37000 |
| 2023-08-11 | -12.16 | $6.70 | 24200 |
| 2023-08-10 | -5.68 | $6.74 | 20236 |
| 2023-08-09 | -2.38 | $6.73 | 41200 |
| 2023-08-08 | -4.00 | $6.63 | 41625 |
| 2023-08-07 | -10.67 | $6.58 | 14300 |
| 2023-08-04 | -1.30 | $6.65 | 45800 |
| 2023-08-03 | -18.60 | $6.50 | 20213 |
| 2023-08-02 | -25.58 | $6.44 | 20600 |
| 2023-08-01 | -11.63 | $6.56 | 16100 |
| 2023-07-31 | -5.81 | $6.61 | 128416 |
| 2023-07-28 | -17.74 | $6.29 | 16715 |
| 2023-07-27 | -4.92 | $6.31 | 16240 |
| 2023-07-26 | -1.56 | $6.33 | 28400 |
| 2023-07-25 | -3.13 | $6.32 | 17500 |
| 2023-07-24 | -6.25 | $6.30 | 45336 |
| 2023-07-21 | -6.25 | $6.27 | 42500 |
| 2023-07-20 | -4.76 | $6.27 | 21400 |
| 2023-07-19 | -3.33 | $6.25 | 37200 |
| 2023-07-18 | -10.71 | $6.17 | 20200 |
| 2023-07-17 | -17.65 | $6.09 | 21600 |
| 2023-07-14 | -43.14 | $5.96 | 87800 |
| 2023-07-13 | -11.76 | $6.12 | 14100 |
| 2023-07-12 | -6.98 | $6.07 | 15500 |
| 2023-07-11 | -16.67 | $5.97 | 45519 |
| 2023-07-10 | -33.33 | $5.89 | 26400 |
| 2023-07-07 | -27.08 | $5.92 | 32000 |
| 2023-07-06 | -47.92 | $5.82 | 51040 |
| 2023-07-05 | -16.67 | $5.96 | 25627 |
| 2023-07-03 | -7.41 | $6.01 | 10204 |
| 2023-06-30 | -22.73 | $5.85 | 17700 |
| 2023-06-29 | -32.26 | $5.75 | 37500 |
| 2023-06-28 | -22.67 | $5.78 | 20800 |
| 2023-06-27 | -26.67 | $5.75 | 533600 |
| 2023-06-26 | -24.00 | $5.77 | 39321 |
| 2023-06-23 | -36.00 | $5.68 | 21821 |
| 2023-06-22 | -20.25 | $5.83 | 22700 |
| 2023-06-21 | -7.59 | $5.93 | 18048 |
| 2023-06-20 | -21.52 | $5.82 | 16511 |
| 2023-06-16 | -16.46 | $5.86 | 22703 |
| 2023-06-15 | -15.19 | $5.87 | 43343 |
| 2023-06-14 | -27.85 | $5.77 | 24700 |
| 2023-06-13 | -35.44 | $5.71 | 102946 |
| 2023-06-12 | -44.30 | $5.64 | 43000 |
| 2023-06-09 | -39.24 | $5.68 | 41100 |
| 2023-06-08 | -35.44 | $5.71 | 49922 |
| 2023-06-07 | -45.57 | $5.63 | 47800 |
| 2023-06-06 | -51.90 | $5.58 | 64400 |
| 2023-06-05 | -51.90 | $5.58 | 56307 |
| 2023-06-02 | -50.63 | $5.59 | 45124 |
| 2023-06-01 | -69.62 | $5.44 | 143800 |
| 2023-05-31 | -91.14 | $5.27 | 83900 |
| 2023-05-30 | -86.36 | $5.42 | 45000 |
| 2023-05-26 | -69.09 | $5.65 | 65300 |
| 2023-05-25 | -80.70 | $5.59 | 196800 |
| 2023-05-24 | -13.04 | $5.99 | 61300 |
| 2023-05-23 | -45.65 | $5.84 | 44507 |
| 2023-05-22 | -58.70 | $5.78 | 94200 |
| 2023-05-19 | -54.17 | $5.81 | 24000 |
| 2023-05-18 | -72.92 | $5.72 | 41527 |
| 2023-05-17 | -58.33 | $5.79 | 31400 |
| 2023-05-16 | -83.33 | $5.67 | 31500 |
| 2023-05-15 | -60.42 | $5.78 | 21100 |
| 2023-05-12 | -75.51 | $5.71 | 43200 |
| 2023-05-11 | -89.80 | $5.64 | 37725 |
| 2023-05-10 | -86.49 | $5.76 | 21005 |
| 2023-05-09 | -89.19 | $5.75 | 41400 |
| 2023-05-08 | -70.27 | $5.82 | 28440 |
| 2023-05-05 | -81.58 | $5.78 | 46408 |
| 2023-05-04 | -89.47 | $5.75 | 75000 |
| 2023-05-03 | -94.59 | $5.74 | 296800 |
| 2023-05-02 | -64.86 | $5.85 | 105000 |
| 2023-05-01 | -43.59 | $5.94 | 22335 |
| 2023-04-28 | -17.65 | $6.02 | 12700 |
| 2023-04-27 | -49.02 | $5.86 | 30140 |
| 2023-04-26 | -25.00 | $5.96 | 14347 |
| 2023-04-25 | -29.85 | $5.91 | 19200 |
| 2023-04-24 | -9.30 | $6.03 | 21744 |
| 2023-04-21 | -17.24 | $5.96 | 13522 |
| 2023-04-20 | -24.14 | $5.90 | 20800 |
| 2023-04-19 | -25.29 | $5.89 | 9600 |
| 2023-04-18 | -18.39 | $5.95 | 16002 |
| 2023-04-17 | -6.90 | $6.05 | 153200 |
| 2023-04-14 | -26.04 | $5.86 | 12000 |
| 2023-04-13 | -12.62 | $5.98 | 24500 |
| 2023-04-12 | -19.63 | $5.90 | 14300 |
| 2023-04-11 | -15.89 | $5.94 | 24100 |
| 2023-04-10 | -13.08 | $5.97 | 25223 |
| 2023-04-06 | -22.43 | $5.87 | 19943 |
| 2023-04-05 | -14.95 | $5.95 | 30122 |
| 2023-04-04 | -19.63 | $5.90 | 60513 |
| 2023-04-03 | -2.80 | $6.08 | 55142 |
| 2023-03-31 | -27.50 | $5.62 | 30000 |
| 2023-03-30 | -25.61 | $5.65 | 67807 |
| 2023-03-29 | -45.83 | $5.56 | 24916 |
| 2023-03-28 | -52.08 | $5.50 | 47933 |
| 2023-03-27 | -72.07 | $5.35 | 171500 |
| 2023-03-24 | -78.38 | $5.28 | 14912 |
| 2023-03-23 | -75.68 | $5.31 | 39000 |
| 2023-03-22 | -68.47 | $5.39 | 66541 |
| 2023-03-21 | -62.16 | $5.46 | 30923 |
| 2023-03-20 | -77.48 | $5.29 | 23822 |
| 2023-03-17 | -84.48 | $5.22 | 58728 |
| 2023-03-16 | -87.69 | $5.20 | 160400 |
| 2023-03-15 | -93.85 | $5.12 | 76000 |
| 2023-03-14 | -96.51 | $5.51 | 79100 |
| 2023-03-13 | -97.70 | $5.51 | 25000 |
| 2023-03-10 | -97.89 | $5.63 | 13800 |
| 2023-03-09 | -95.79 | $5.65 | 29326 |
| 2023-03-08 | -92.63 | $5.68 | 19300 |
| 2023-03-07 | -96.84 | $5.64 | 19648 |
| 2023-03-06 | -94.81 | $5.83 | 24800 |
| 2023-03-03 | -92.21 | $5.85 | 34847 |
| 2023-03-02 | -82.22 | $5.98 | 41200 |
| 2023-03-01 | -96.12 | $5.86 | 73841 |
| 2023-02-28 | -90.11 | $6.03 | 28200 |
| 2023-02-27 | -87.91 | $6.05 | 24400 |
| 2023-02-24 | -88.30 | $6.05 | 12249 |
| 2023-02-23 | -81.44 | $6.12 | 39733 |
| 2023-02-22 | -97.94 | $5.96 | 25746 |
| 2023-02-21 | -95.92 | $6.04 | 18836 |
| 2023-02-17 | -85.71 | $6.16 | 71530 |
| 2023-02-16 | -72.45 | $6.29 | 11500 |
| 2023-02-15 | -77.55 | $6.24 | 45003 |
| 2023-02-14 | -89.80 | $6.12 | 146238 |
| 2023-02-13 | -91.89 | $6.32 | 28533 |
| 2023-02-10 | -70.27 | $6.48 | 25800 |
| 2023-02-09 | -86.49 | $6.36 | 66200 |
| 2023-02-08 | -91.89 | $6.32 | 11900 |
| 2023-02-07 | -73.13 | $6.51 | 45715 |
| 2023-02-06 | -91.04 | $6.39 | 33600 |
| 2023-02-03 | -92.73 | $6.49 | 49000 |
| 2023-02-02 | -78.43 | $6.60 | 46500 |
| 2023-02-01 | -40.68 | $6.76 | 36022 |
| 2023-01-31 | -37.29 | $6.78 | 21338 |
| 2023-01-30 | -42.37 | $6.75 | 26915 |
| 2023-01-27 | -38.98 | $6.77 | 16300 |
| 2023-01-26 | -18.64 | $6.89 | 13100 |
| 2023-01-25 | -27.12 | $6.84 | 24309 |
| 2023-01-24 | -11.86 | $6.93 | 25900 |
| 2023-01-23 | -4.76 | $6.97 | 55300 |
| 2023-01-20 | -8.77 | $6.89 | 20227 |
| 2023-01-19 | -18.46 | $6.82 | 52800 |
| 2023-01-18 | -29.17 | $6.73 | 37821 |
| 2023-01-17 | -22.89 | $6.75 | 61700 |
| 2023-01-13 | -3.61 | $6.91 | 14200 |
| 2023-01-12 | -4.88 | $6.89 | 35006 |
| 2023-01-11 | -11.59 | $6.72 | 28804 |
| 2023-01-10 | -8.00 | $6.74 | 24916 |
| 2023-01-09 | -18.18 | $6.66 | 36700 |
| 2023-01-06 | -19.48 | $6.65 | 41905 |
| 2023-01-05 | -23.38 | $6.62 | 73630 |
| 2023-01-04 | -38.96 | $6.50 | 220700 |
| 2023-01-03 | -20.78 | $6.64 | 82900 |
| 2022-12-30 | -10.39 | $6.72 | 18125 |
| 2022-12-29 | -6.49 | $6.75 | 15200 |
| 2022-12-28 | -18.99 | $6.65 | 35810 |
| 2022-12-27 | -2.47 | $6.72 | 27649 |
| 2022-12-23 | 0.00 | $6.63 | 31100 |
| 2022-12-22 | -17.33 | $6.44 | 61408 |
| 2022-12-21 | -4.00 | $6.54 | 24534 |
| 2022-12-20 | -5.63 | $6.38 | 115300 |
| 2022-12-19 | -16.09 | $6.26 | 39334 |
| 2022-12-16 | -20.69 | $6.22 | 42219 |
| 2022-12-15 | -13.79 | $6.28 | 40034 |
| 2022-12-14 | -24.14 | $6.19 | 27300 |
| 2022-12-13 | -18.39 | $6.24 | 107717 |
| 2022-12-12 | -27.59 | $6.16 | 56400 |
| 2022-12-09 | -41.38 | $6.04 | 100023 |
| 2022-12-08 | -28.72 | $6.13 | 222033 |
| 2022-12-07 | -32.29 | $6.09 | 23600 |
| 2022-12-06 | -20.83 | $6.20 | 50623 |
| 2022-12-05 | -18.75 | $6.22 | 101923 |
| 2022-12-02 | -6.67 | $6.30 | 96400 |
| 2022-12-01 | -5.50 | $6.11 | 53800 |
| 2022-11-30 | -4.72 | $6.07 | 58800 |
| 2022-11-29 | -10.00 | $5.96 | 16520 |
| 2022-11-28 | -17.14 | $5.86 | 63603 |
| 2022-11-25 | -7.92 | $5.92 | 168424 |
| 2022-11-23 | -4.30 | $5.88 | 15700 |
| 2022-11-22 | -9.91 | $5.81 | 30637 |
| 2022-11-21 | -24.79 | $5.63 | 64846 |
| 2022-11-18 | -11.97 | $5.78 | 37246 |
| 2022-11-17 | -5.13 | $5.86 | 86000 |
| 2022-11-16 | -9.40 | $5.81 | 27900 |
| 2022-11-15 | -2.38 | $5.89 | 66236 |
| 2022-11-14 | -3.33 | $5.80 | 76700 |
| 2022-11-11 | -1.67 | $5.82 | 31900 |
| 2022-11-10 | -6.38 | $5.52 | 108100 |
| 2022-11-09 | -13.83 | $5.45 | 87708 |
| 2022-11-08 | -5.32 | $5.53 | 61601 |
| 2022-11-07 | -2.13 | $5.56 | 65035 |
| 2022-11-04 | -4.94 | $5.41 | 61447 |
| 2022-11-03 | -15.87 | $5.17 | 81516 |
| 2022-11-02 | -31.75 | $5.07 | 45039 |
| 2022-11-01 | -15.87 | $5.17 | 100900 |
| 2022-10-31 | -16.00 | $5.06 | 148100 |
| 2022-10-28 | -14.00 | $5.07 | 101700 |
| 2022-10-27 | -26.00 | $5.01 | 75500 |
| 2022-10-26 | -26.32 | $4.99 | 73800 |
| 2022-10-25 | -58.06 | $4.78 | 384700 |
| 2022-10-24 | -38.57 | $4.87 | 71600 |
| 2022-10-21 | -11.54 | $5.05 | 40739 |
| 2022-10-20 | -42.31 | $4.81 | 58543 |
| 2022-10-19 | -56.41 | $4.70 | 67009 |
| 2022-10-18 | -55.13 | $4.71 | 119247 |
| 2022-10-17 | -26.92 | $4.93 | 102312 |
| 2022-10-14 | -44.30 | $4.80 | 33400 |
| 2022-10-13 | -30.38 | $4.91 | 127631 |
| 2022-10-12 | -63.04 | $4.70 | 62700 |
| 2022-10-11 | -43.62 | $4.89 | 68732 |
| 2022-10-10 | -34.04 | $4.98 | 46200 |
| 2022-10-07 | -43.75 | $4.99 | 26600 |
| 2022-10-06 | -38.39 | $5.05 | 58944 |
| 2022-10-05 | -30.36 | $5.14 | 23700 |
| 2022-10-04 | -33.93 | $5.10 | 198400 |
| 2022-10-03 | -51.79 | $4.90 | 87749 |
| 2022-09-30 | -69.49 | $4.72 | 45937 |
| 2022-09-29 | -71.19 | $4.70 | 90141 |
| 2022-09-28 | -74.58 | $4.66 | 147612 |
| 2022-09-27 | -89.83 | $4.48 | 1.0M |
| 2022-09-26 | -97.66 | $4.39 | 343400 |
| 2022-09-23 | -95.00 | $4.50 | 61719 |
| 2022-09-22 | -88.89 | $4.92 | 79700 |
| 2022-09-21 | -85.19 | $4.95 | 49104 |
| 2022-09-20 | -77.78 | $5.01 | 129500 |
| 2022-09-19 | -67.90 | $5.09 | 61937 |
| 2022-09-16 | -89.86 | $5.02 | 74436 |
| 2022-09-15 | -72.31 | $5.17 | 64600 |
| 2022-09-14 | -63.08 | $5.23 | 46500 |
| 2022-09-13 | -58.46 | $5.26 | 100400 |
| 2022-09-12 | -43.08 | $5.36 | 109026 |
| 2022-09-09 | -73.85 | $5.16 | 44200 |
| 2022-09-08 | -92.31 | $5.04 | 52700 |
| 2022-09-07 | -78.00 | $5.25 | 63002 |
| 2022-09-06 | -63.64 | $5.36 | 36430 |
| 2022-09-02 | -39.29 | $5.42 | 41821 |
| 2022-09-01 | -60.94 | $5.25 | 35447 |
| 2022-08-31 | -43.94 | $5.35 | 48900 |
| 2022-08-30 | -27.27 | $5.46 | 59100 |
| 2022-08-29 | -7.58 | $5.59 | 47818 |
| 2022-08-26 | -19.70 | $5.51 | 68530 |
| 2022-08-25 | -15.63 | $5.52 | 74200 |
| 2022-08-24 | -12.50 | $5.54 | 53600 |
| 2022-08-23 | -10.94 | $5.55 | 29300 |
| 2022-08-22 | -48.44 | $5.31 | 56100 |
| 2022-08-19 | -39.06 | $5.37 | 51200 |
| 2022-08-18 | -29.33 | $5.40 | 162308 |
| 2022-08-17 | -36.25 | $5.33 | 251828 |
| 2022-08-16 | -42.50 | $5.28 | 107600 |
| 2022-08-15 | -46.25 | $5.25 | 38700 |
| 2022-08-12 | -17.50 | $5.48 | 96101 |
| 2022-08-11 | -3.70 | $5.59 | 43216 |
| 2022-08-10 | -3.95 | $5.37 | 33400 |
| 2022-08-09 | -5.26 | $5.36 | 92900 |
| 2022-08-08 | -11.86 | $5.16 | 85200 |
| 2022-08-05 | -25.42 | $5.08 | 53333 |
| 2022-08-04 | -42.37 | $4.98 | 37200 |
| 2022-08-03 | -28.81 | $5.06 | 63800 |
| 2022-08-02 | -38.98 | $5.00 | 93605 |
| 2022-08-01 | -20.31 | $5.15 | 106347 |
| 2022-07-29 | -41.00 | $5.23 | 29412 |
| 2022-07-28 | -67.50 | $5.03 | 42203 |
| 2022-07-27 | -65.56 | $5.16 | 34949 |
| 2022-07-26 | -72.08 | $5.07 | 116347 |
| 2022-07-25 | -70.13 | $5.10 | 98700 |
| 2022-07-22 | -82.47 | $4.91 | 273100 |
| 2022-07-21 | -88.31 | $4.82 | 30200 |
| 2022-07-20 | -74.68 | $5.03 | 567223 |
| 2022-07-19 | -69.48 | $5.11 | 404900 |
| 2022-07-18 | -81.17 | $4.93 | 108800 |
| 2022-07-15 | -84.42 | $4.88 | 74800 |
| 2022-07-14 | -94.42 | $4.75 | 75647 |
| 2022-07-13 | -97.75 | $4.88 | 40400 |
| 2022-07-12 | -91.53 | $5.00 | 190100 |
| 2022-07-11 | -92.44 | $5.03 | 75000 |
| 2022-07-08 | -86.46 | $5.16 | 23328 |
| 2022-07-07 | -88.38 | $5.13 | 54245 |
| 2022-07-06 | -94.44 | $5.01 | 100134 |
| 2022-07-05 | -93.68 | $5.25 | 83317 |
| 2022-07-01 | -91.49 | $5.59 | 163400 |
| 2022-06-30 | -86.61 | $5.78 | 39700 |
| 2022-06-29 | -73.23 | $5.95 | 37740 |
| 2022-06-28 | -55.91 | $6.17 | 78600 |
| 2022-06-27 | -70.08 | $5.99 | 171400 |
| 2022-06-24 | -82.68 | $5.83 | 33441 |
| 2022-06-23 | -97.64 | $5.64 | 80000 |
| 2022-06-22 | -93.10 | $5.80 | 53100 |
| 2022-06-21 | -86.11 | $5.95 | 72100 |
| 2022-06-17 | -84.25 | $5.81 | 32802 |
| 2022-06-16 | -62.20 | $6.09 | 44200 |
| 2022-06-15 | -26.36 | $6.54 | 2.6M |
| 2022-06-14 | -31.62 | $6.45 | 182248 |
| 2022-06-13 | -29.80 | $6.43 | 39300 |
| 2022-06-10 | -24.50 | $6.51 | 34700 |
| 2022-06-09 | -9.62 | $6.73 | 19125 |
| 2022-06-08 | -5.13 | $6.80 | 27713 |
| 2022-06-07 | -2.07 | $6.74 | 13542 |
| 2022-06-06 | -15.86 | $6.47 | 21000 |
| 2022-06-03 | -14.48 | $6.49 | 25500 |
| 2022-06-02 | -31.03 | $6.25 | 54900 |
| 2022-06-01 | -8.28 | $6.58 | 18100 |
| 2022-05-31 | -17.24 | $6.45 | 37000 |
| 2022-05-27 | -3.23 | $6.45 | 40000 |
| 2022-05-26 | -5.04 | $6.38 | 73400 |
| 2022-05-25 | -3.16 | $6.17 | 20918 |
| 2022-05-24 | -4.65 | $6.07 | 38000 |
| 2022-05-23 | -16.28 | $5.97 | 50200 |
| 2022-05-20 | -47.67 | $5.70 | 27100 |
| 2022-05-19 | -52.27 | $5.67 | 19722 |
| 2022-05-18 | -63.46 | $5.63 | 40000 |
| 2022-05-17 | -69.23 | $5.57 | 52017 |
| 2022-05-16 | -84.21 | $5.43 | 19900 |
| 2022-05-13 | -88.41 | $5.41 | 29021 |
| 2022-05-12 | -89.13 | $5.40 | 39500 |
| 2022-05-11 | -86.96 | $5.43 | 28239 |
| 2022-05-10 | -80.43 | $5.52 | 66001 |
| 2022-05-09 | -92.03 | $5.36 | 57600 |
| 2022-05-06 | -82.86 | $5.76 | 43900 |
| 2022-05-05 | -91.43 | $5.67 | 136600 |
| 2022-05-04 | -90.48 | $5.68 | 31926 |
| 2022-05-03 | -77.14 | $5.82 | 179335 |
| 2022-05-02 | -65.71 | $5.94 | 34407 |
| 2022-04-29 | -63.81 | $5.96 | 49000 |
| 2022-04-28 | -68.57 | $5.91 | 32200 |
| 2022-04-27 | -83.81 | $5.75 | 19806 |
| 2022-04-26 | -95.24 | $5.63 | 67900 |
| 2022-04-25 | -91.67 | $5.75 | 14500 |
| 2022-04-22 | -95.38 | $6.01 | 21500 |
| 2022-04-21 | -86.21 | $6.13 | 25900 |
| 2022-04-20 | -72.41 | $6.21 | 17918 |
| 2022-04-19 | -55.17 | $6.31 | 26000 |
| 2022-04-18 | -13.79 | $6.55 | 16200 |
| 2022-04-14 | -25.97 | $6.40 | 22730 |
| 2022-04-13 | -14.29 | $6.49 | 24200 |
| 2022-04-12 | -24.47 | $6.37 | 17300 |
| 2022-04-11 | -10.59 | $6.35 | 17100 |
| 2022-04-08 | -4.88 | $6.37 | 27000 |
| 2022-04-07 | -12.20 | $6.31 | 29900 |
| 2022-04-06 | -15.85 | $6.28 | 22433 |
| 2022-04-05 | -20.73 | $6.24 | 16421 |
| 2022-04-04 | -13.41 | $6.30 | 45947 |
| 2022-04-01 | -8.54 | $6.34 | 38525 |
| 2022-03-31 | -17.07 | $6.27 | 27300 |
| 2022-03-30 | -7.32 | $6.35 | 20100 |
| 2022-03-29 | -32.05 | $6.12 | 33845 |
| 2022-03-28 | -26.19 | $6.15 | 44500 |
| 2022-03-25 | 0.00 | $6.37 | 22229 |
| 2022-03-24 | -17.35 | $6.18 | 15900 |
| 2022-03-23 | -1.74 | $6.33 | 23922 |
| 2022-03-22 | -6.42 | $6.22 | 82002 |
| 2022-03-21 | -14.68 | $6.13 | 46100 |
| 2022-03-18 | -31.19 | $5.95 | 54300 |
| 2022-03-17 | -34.86 | $5.91 | 17105 |
| 2022-03-16 | -51.38 | $5.73 | 42400 |
| 2022-03-15 | -57.80 | $5.66 | 33100 |
| 2022-03-14 | -44.04 | $5.81 | 40100 |
| 2022-03-11 | -18.35 | $6.09 | 10200 |
| 2022-03-10 | -18.35 | $6.09 | 36033 |
| 2022-03-09 | -32.11 | $5.94 | 25903 |
| 2022-03-08 | -16.51 | $6.11 | 170741 |
| 2022-03-07 | -7.34 | $6.21 | 41629 |
| 2022-03-04 | -34.86 | $5.91 | 39000 |
| 2022-03-03 | -7.34 | $6.21 | 20100 |
| 2022-03-02 | -12.26 | $6.13 | 183125 |
| 2022-03-01 | -35.00 | $5.59 | 99700 |
| 2022-02-28 | -53.33 | $5.48 | 65300 |
| 2022-02-25 | -51.67 | $5.49 | 30009 |
| 2022-02-24 | -83.33 | $5.30 | 32400 |
| 2022-02-23 | -81.63 | $5.40 | 35737 |
| 2022-02-22 | -91.84 | $5.35 | 51800 |
| 2022-02-18 | -26.56 | $5.63 | 16700 |
| 2022-02-17 | -26.56 | $5.63 | 91829 |
| 2022-02-16 | -10.94 | $5.73 | 103600 |
| 2022-02-15 | -24.14 | $5.60 | 32518 |
| 2022-02-14 | -24.14 | $5.60 | 65136 |
| 2022-02-11 | -15.52 | $5.65 | 47811 |
| 2022-02-10 | -6.90 | $5.70 | 18300 |
| 2022-02-09 | -12.07 | $5.67 | 25600 |
| 2022-02-08 | -24.14 | $5.60 | 53430 |
| 2022-02-07 | 0.00 | $5.74 | 27400 |
| 2022-02-04 | -3.70 | $5.68 | 63901 |
| 2022-02-03 | -16.00 | $5.58 | 17300 |
| 2022-02-02 | -34.00 | $5.49 | 108600 |
| 2022-02-01 | -15.87 | $5.56 | 56329 |
| 2022-01-31 | -17.50 | $5.49 | 92000 |
| 2022-01-28 | -11.22 | $5.52 | 79346 |
| 2022-01-27 | -5.10 | $5.58 | 213800 |
| 2022-01-26 | -13.40 | $5.49 | 70422 |
| 2022-01-25 | -10.31 | $5.52 | 108200 |
| 2022-01-24 | -34.02 | $5.29 | 226549 |
| 2022-01-21 | -30.93 | $5.32 | 285947 |
| 2022-01-20 | -32.99 | $5.30 | 131000 |
| 2022-01-19 | -9.28 | $5.53 | 160500 |
| 2022-01-18 | -5.61 | $5.56 | 287200 |
| 2022-01-14 | -3.81 | $5.56 | 53300 |
| 2022-01-13 | -5.71 | $5.54 | 86100 |
| 2022-01-12 | 0.00 | $5.59 | 71900 |
| 2022-01-11 | -1.09 | $5.46 | 204100 |
| 2022-01-10 | -5.06 | $5.30 | 878200 |
| 2022-01-07 | -1.35 | $5.28 | 34240 |
| 2022-01-06 | -2.90 | $5.22 | 71900 |
| 2022-01-05 | -2.90 | $5.22 | 55600 |
| 2022-01-04 | -3.28 | $5.14 | 110021 |
| 2022-01-03 | -7.89 | $4.90 | 196103 |
| 2021-12-31 | -26.32 | $4.83 | 68409 |
| 2021-12-30 | -47.37 | $4.75 | 74600 |
| 2021-12-29 | -44.74 | $4.76 | 32921 |
| 2021-12-28 | -28.95 | $4.82 | 54134 |
| 2021-12-27 | -26.32 | $4.83 | 194130 |
| 2021-12-23 | -34.21 | $4.80 | 163900 |
| 2021-12-22 | -52.63 | $4.73 | 88643 |
| 2021-12-21 | -64.10 | $4.69 | 142500 |
| 2021-12-20 | -84.62 | $4.61 | 271102 |
| 2021-12-17 | -82.05 | $4.62 | 345100 |
| 2021-12-16 | -66.67 | $4.68 | 157503 |
| 2021-12-15 | -83.33 | $4.62 | 103122 |
| 2021-12-14 | -83.67 | $4.63 | 98227 |
| 2021-12-13 | -95.92 | $4.57 | 109600 |
| 2021-12-10 | -61.22 | $4.74 | 179400 |
| 2021-12-09 | -75.93 | $4.68 | 857204 |
| 2021-12-08 | -57.14 | $4.82 | 130318 |
| 2021-12-07 | -52.38 | $4.85 | 123300 |
| 2021-12-06 | -50.00 | $4.89 | 112410 |
| 2021-12-03 | -63.24 | $4.80 | 216620 |
| 2021-12-02 | -72.06 | $4.74 | 143240 |
| 2021-12-01 | -89.71 | $4.62 | 200900 |
| 2021-11-30 | -88.24 | $4.63 | 225538 |
| 2021-11-29 | -86.89 | $4.70 | 204800 |
| 2021-11-26 | -90.16 | $4.68 | 39900 |
| 2021-11-24 | -75.44 | $4.87 | 65500 |
| 2021-11-23 | -64.91 | $4.93 | 32521 |
| 2021-11-22 | -89.23 | $4.80 | 72600 |
| 2021-11-19 | -98.63 | $4.74 | 52700 |
| 2021-11-18 | -95.24 | $4.88 | 72641 |
| 2021-11-17 | -97.53 | $4.93 | 31449 |
| 2021-11-16 | -92.94 | $5.01 | 44543 |
| 2021-11-15 | -97.65 | $4.97 | 29200 |
| 2021-11-12 | -98.78 | $4.99 | 29948 |
| 2021-11-11 | -91.46 | $5.05 | 19000 |
| 2021-11-10 | -89.02 | $5.07 | 41900 |
| 2021-11-09 | -80.49 | $5.14 | 45605 |
| 2021-11-08 | -73.17 | $5.20 | 21801 |
| 2021-11-05 | -73.81 | $5.20 | 40907 |
| 2021-11-04 | -83.91 | $5.12 | 40200 |
| 2021-11-03 | -94.25 | $5.03 | 109100 |
| 2021-11-02 | -98.63 | $5.13 | 34749 |
| 2021-11-01 | -98.59 | $5.15 | 69200 |
| 2021-10-29 | -100.00 | $5.14 | 16039 |
| 2021-10-28 | -87.30 | $5.30 | 33100 |
| 2021-10-27 | -100.00 | $5.22 | 71500 |
| 2021-10-26 | -92.16 | $5.38 | 13936 |
| 2021-10-25 | -93.18 | $5.44 | 53733 |
| 2021-10-22 | -32.69 | $5.68 | 31544 |
| 2021-10-21 | -26.15 | $5.68 | 64217 |
| 2021-10-20 | -7.14 | $5.80 | 41908 |
| 2021-10-19 | -11.54 | $5.76 | 81300 |
| 2021-10-18 | -15.74 | $5.68 | 225000 |
| 2021-10-15 | -11.93 | $5.72 | 45543 |
| 2021-10-14 | -7.34 | $5.77 | 32500 |
| 2021-10-13 | -20.18 | $5.63 | 29000 |
| 2021-10-12 | -12.84 | $5.71 | 12101 |
| 2021-10-11 | -12.84 | $5.71 | 49938 |
| 2021-10-08 | 0.00 | $5.85 | 55218 |
| 2021-10-07 | -22.43 | $5.57 | 27102 |
| 2021-10-06 | -27.10 | $5.52 | 32300 |
| 2021-10-05 | -8.41 | $5.72 | 70311 |
| 2021-10-04 | -0.93 | $5.80 | 20000 |
| 2021-10-01 | -2.20 | $5.63 | 35700 |
| 2021-09-30 | -5.49 | $5.60 | 49140 |
| 2021-09-29 | -5.13 | $5.48 | 1.1M |
| 2021-09-28 | -5.33 | $5.45 | 12800 |
| 2021-09-27 | -3.13 | $5.36 | 61100 |
| 2021-09-24 | -2.08 | $5.21 | 24906 |
| 2021-09-23 | 0.00 | $5.20 | 74100 |
| 2021-09-22 | -7.69 | $5.10 | 86400 |
| 2021-09-21 | -84.62 | $4.80 | 72700 |
| 2021-09-20 | -92.31 | $4.77 | 121825 |
| 2021-09-17 | -65.85 | $4.86 | 2.8M |
| 2021-09-16 | -51.22 | $4.92 | 1.1M |
| 2021-09-15 | -60.98 | $4.88 | 137946 |
| 2021-09-14 | -70.73 | $4.84 | 78500 |
| 2021-09-13 | -68.29 | $4.85 | 19443 |
| 2021-09-10 | -73.17 | $4.83 | 16600 |
| 2021-09-09 | -75.61 | $4.82 | 49640 |
| 2021-09-08 | -58.54 | $4.89 | 27014 |
| 2021-09-07 | -41.46 | $4.96 | 38900 |
| 2021-09-03 | -31.71 | $5.00 | 34300 |
| 2021-09-02 | -41.46 | $4.96 | 2.3M |
| 2021-09-01 | -51.22 | $4.92 | 1.6M |
| 2021-08-31 | -17.50 | $5.05 | 91032 |
| 2021-08-30 | -20.51 | $5.03 | 27319 |
| 2021-08-27 | -23.08 | $5.02 | 42207 |
| 2021-08-26 | -51.28 | $4.91 | 20712 |
| 2021-08-25 | -43.59 | $4.94 | 46232 |
| 2021-08-24 | -28.21 | $5.00 | 82610 |
| 2021-08-23 | -41.03 | $4.95 | 18405 |
| 2021-08-20 | -87.18 | $4.77 | 28508 |
| 2021-08-19 | -84.85 | $4.83 | 45300 |
| 2021-08-18 | -60.61 | $4.91 | 70940 |
| 2021-08-17 | -27.27 | $5.02 | 1.5M |
| 2021-08-16 | -42.42 | $4.97 | 430116 |
| 2021-08-13 | -25.71 | $5.02 | 150133 |
| 2021-08-12 | -17.14 | $5.05 | 52905 |
| 2021-08-11 | -7.14 | $5.02 | 51700 |
| 2021-08-10 | -60.00 | $4.92 | 200338 |
| 2021-08-09 | -70.45 | $4.89 | 166900 |
| 2021-08-06 | -67.35 | $4.92 | 17115 |
| 2021-08-05 | -75.86 | $4.90 | 18024 |
| 2021-08-04 | -82.76 | $4.86 | 33600 |
| 2021-08-03 | -62.07 | $4.98 | 67400 |
| 2021-08-02 | -87.84 | $4.85 | 35800 |
| 2021-07-30 | -91.25 | $4.83 | 18900 |
| 2021-07-29 | -74.07 | $4.97 | 46700 |
| 2021-07-28 | -76.54 | $4.95 | 51600 |
| 2021-07-27 | -77.78 | $4.94 | 98641 |
| 2021-07-26 | -71.91 | $5.01 | 58500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.68
2026-07-24
Close Price
$11.54
Vol: 55678Average Directional Index - Detailed Analysis
Minimum
6.63
Average
19.39
Maximum
38.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.68 | $11.54 | 55678 |
| 2026-07-23 | 16.29 | $11.85 | 56300 |
| 2026-07-22 | 15.26 | $11.51 | 64248 |
| 2026-07-21 | 14.64 | $11.34 | 39643 |
| 2026-07-20 | 14.13 | $11.00 | 99100 |
| 2026-07-17 | 14.18 | $10.88 | 50600 |
| 2026-07-16 | 14.23 | $10.73 | 66700 |
| 2026-07-15 | 14.72 | $11.04 | 47024 |
| 2026-07-14 | 14.83 | $11.10 | 145900 |
| 2026-07-13 | 14.79 | $11.66 | 78400 |
| 2026-07-10 | 14.12 | $11.20 | 74723 |
| 2026-07-09 | 14.28 | $11.13 | 70045 |
| 2026-07-08 | 14.44 | $11.22 | 55100 |
| 2026-07-07 | 14.62 | $10.96 | 128600 |
| 2026-07-06 | 15.38 | $10.74 | 161918 |
| 2026-07-02 | 15.82 | $10.70 | 154700 |
| 2026-07-01 | 16.24 | $10.53 | 113038 |
| 2026-06-30 | 16.14 | $10.61 | 113300 |
| 2026-06-29 | 16.22 | $10.55 | 1.0M |
| 2026-06-26 | 16.11 | $10.41 | 373600 |
| 2026-06-25 | 15.84 | $10.48 | 823800 |
| 2026-06-24 | 15.54 | $10.38 | 718000 |
| 2026-06-23 | 15.06 | $10.61 | 119000 |
| 2026-06-22 | 14.92 | $10.64 | 157400 |
| 2026-06-18 | 14.76 | $10.59 | 218324 |
| 2026-06-17 | 14.49 | $10.53 | 137600 |
| 2026-06-16 | 14.38 | $10.66 | 82000 |
| 2026-06-15 | 13.86 | $10.65 | 743400 |
| 2026-06-12 | 13.34 | $11.00 | 19723 |
| 2026-06-11 | 13.26 | $11.19 | 36100 |
| 2026-06-10 | 13.62 | $11.14 | 94000 |
| 2026-06-09 | 13.76 | $10.94 | 44800 |
| 2026-06-08 | 13.41 | $11.15 | 32204 |
| 2026-06-05 | 13.38 | $10.98 | 23300 |
| 2026-06-04 | 13.27 | $11.12 | 36349 |
| 2026-06-03 | 13.27 | $11.16 | 35500 |
| 2026-06-02 | 13.36 | $11.05 | 60332 |
| 2026-06-01 | 13.17 | $10.99 | 94809 |
| 2026-05-29 | 12.85 | $10.75 | 1.3M |
| 2026-05-28 | 12.26 | $10.72 | 934600 |
| 2026-05-27 | 11.63 | $10.92 | 194200 |
| 2026-05-26 | 11.28 | $11.25 | 99633 |
| 2026-05-22 | 11.56 | $11.23 | 18042 |
| 2026-05-21 | 11.73 | $11.59 | 35477 |
| 2026-05-20 | 12.11 | $11.60 | 51900 |
| 2026-05-19 | 12.36 | $11.78 | 212900 |
| 2026-05-18 | 12.33 | $11.70 | 186019 |
| 2026-05-15 | 12.42 | $11.40 | 26500 |
| 2026-05-14 | 12.95 | $11.27 | 39806 |
| 2026-05-13 | 13.25 | $11.24 | 25831 |
| 2026-05-12 | 13.56 | $11.37 | 61000 |
| 2026-05-11 | 14.09 | $11.29 | 63120 |
| 2026-05-08 | 14.47 | $11.07 | 52546 |
| 2026-05-07 | 14.55 | $11.14 | 56800 |
| 2026-05-06 | 14.64 | $11.21 | 55500 |
| 2026-05-05 | 14.88 | $11.54 | 86731 |
| 2026-05-04 | 15.16 | $11.58 | 37312 |
| 2026-05-01 | 15.76 | $11.59 | 31642 |
| 2026-04-30 | 16.38 | $11.74 | 60000 |
| 2026-04-29 | 17.04 | $11.65 | 27429 |
| 2026-04-28 | 17.83 | $11.47 | 36700 |
| 2026-04-27 | 18.56 | $11.24 | 61100 |
| 2026-04-24 | 19.11 | $11.25 | 43936 |
| 2026-04-23 | 19.59 | $11.32 | 62600 |
| 2026-04-22 | 20.32 | $11.26 | 30000 |
| 2026-04-21 | 21.05 | $11.12 | 104502 |
| 2026-04-20 | 21.65 | $11.05 | 32118 |
| 2026-04-17 | 22.05 | $10.90 | 70500 |
| 2026-04-16 | 22.26 | $11.39 | 32100 |
| 2026-04-15 | 23.18 | $11.29 | 53400 |
| 2026-04-14 | 24.14 | $11.36 | 24800 |
| 2026-04-13 | 25.19 | $11.69 | 34300 |
| 2026-04-10 | 26.30 | $11.30 | 51500 |
| 2026-04-09 | 27.14 | $11.58 | 220900 |
| 2026-04-08 | 28.38 | $11.75 | 52437 |
| 2026-04-07 | 29.68 | $12.15 | 54204 |
| 2026-04-06 | 30.20 | $12.18 | 32000 |
| 2026-04-02 | 30.74 | $12.31 | 35219 |
| 2026-04-01 | 31.16 | $11.77 | 23037 |
| 2026-03-31 | 32.04 | $12.12 | 46700 |
| 2026-03-30 | 32.71 | $12.09 | 73602 |
| 2026-03-27 | 33.16 | $11.80 | 68800 |
| 2026-03-26 | 33.92 | $11.95 | 36000 |
| 2026-03-25 | 34.28 | $12.12 | 60800 |
| 2026-03-24 | 34.62 | $12.02 | 68725 |
| 2026-03-23 | 34.98 | $11.76 | 72644 |
| 2026-03-20 | 35.44 | $12.30 | 74900 |
| 2026-03-19 | 34.73 | $12.68 | 49800 |
| 2026-03-18 | 33.51 | $12.28 | 83900 |
| 2026-03-17 | 32.50 | $12.23 | 52931 |
| 2026-03-16 | 31.63 | $11.80 | 38822 |
| 2026-03-13 | 30.92 | $11.84 | 108200 |
| 2026-03-12 | 30.25 | $11.86 | 64302 |
| 2026-03-11 | 29.57 | $11.66 | 109800 |
| 2026-03-10 | 29.10 | $11.51 | 109217 |
| 2026-03-09 | 28.68 | $11.19 | 84400 |
| 2026-03-06 | 28.24 | $11.46 | 44800 |
| 2026-03-05 | 27.93 | $11.06 | 41900 |
| 2026-03-04 | 28.05 | $10.91 | 52400 |
| 2026-03-03 | 28.28 | $11.19 | 40315 |
| 2026-03-02 | 28.03 | $11.53 | 28309 |
| 2026-02-27 | 27.35 | $10.74 | 43400 |
| 2026-02-26 | 27.55 | $10.71 | 58901 |
| 2026-02-25 | 27.83 | $10.78 | 53709 |
| 2026-02-24 | 27.72 | $10.81 | 53300 |
| 2026-02-23 | 27.37 | $11.07 | 89700 |
| 2026-02-20 | 26.79 | $10.76 | 47700 |
| 2026-02-19 | 26.53 | $10.94 | 50237 |
| 2026-02-18 | 25.69 | $10.79 | 29000 |
| 2026-02-17 | 25.03 | $10.62 | 24700 |
| 2026-02-13 | 24.56 | $10.47 | 36911 |
| 2026-02-12 | 24.21 | $10.48 | 31200 |
| 2026-02-11 | 23.64 | $10.65 | 45249 |
| 2026-02-10 | 22.79 | $10.41 | 20200 |
| 2026-02-09 | 22.10 | $10.40 | 54900 |
| 2026-02-06 | 21.47 | $10.31 | 51742 |
| 2026-02-05 | 20.94 | $9.98 | 42100 |
| 2026-02-04 | 20.76 | $10.04 | 119711 |
| 2026-02-03 | 20.42 | $10.07 | 54808 |
| 2026-02-02 | 20.16 | $9.67 | 45500 |
| 2026-01-30 | 20.18 | $9.97 | 59700 |
| 2026-01-29 | 19.70 | $10.04 | 329312 |
| 2026-01-28 | 19.16 | $9.76 | 43111 |
| 2026-01-27 | 18.95 | $9.54 | 26500 |
| 2026-01-26 | 19.18 | $9.29 | 38848 |
| 2026-01-23 | 19.94 | $9.37 | 38630 |
| 2026-01-22 | 20.60 | $9.18 | 68602 |
| 2026-01-21 | 21.56 | $9.36 | 102416 |
| 2026-01-20 | 22.22 | $9.28 | 52909 |
| 2026-01-16 | 22.96 | $9.30 | 50900 |
| 2026-01-15 | 23.71 | $9.26 | 24701 |
| 2026-01-14 | 24.66 | $9.31 | 76141 |
| 2026-01-13 | 25.52 | $9.30 | 37400 |
| 2026-01-12 | 26.52 | $9.12 | 159508 |
| 2026-01-09 | 27.87 | $8.91 | 101619 |
| 2026-01-08 | 28.95 | $8.74 | 133500 |
| 2026-01-07 | 29.65 | $8.46 | 64920 |
| 2026-01-06 | 29.68 | $8.60 | 132700 |
| 2026-01-05 | 29.87 | $8.59 | 112600 |
| 2026-01-02 | 29.58 | $8.56 | 63943 |
| 2025-12-31 | 29.33 | $8.41 | 32216 |
| 2025-12-30 | 28.84 | $8.47 | 55924 |
| 2025-12-29 | 28.52 | $8.39 | 434110 |
| 2025-12-26 | 27.99 | $8.30 | 79132 |
| 2025-12-24 | 27.32 | $8.37 | 30400 |
| 2025-12-23 | 26.76 | $8.44 | 104600 |
| 2025-12-22 | 26.31 | $8.41 | 92200 |
| 2025-12-19 | 25.87 | $8.24 | 80512 |
| 2025-12-18 | 25.09 | $8.15 | 74407 |
| 2025-12-17 | 24.11 | $8.19 | 92300 |
| 2025-12-16 | 23.10 | $8.26 | 77700 |
| 2025-12-15 | 22.08 | $8.38 | 121000 |
| 2025-12-12 | 21.09 | $8.16 | 146400 |
| 2025-12-11 | 19.71 | $8.44 | 115800 |
| 2025-12-10 | 18.50 | $8.46 | 149415 |
| 2025-12-09 | 17.22 | $8.52 | 114543 |
| 2025-12-08 | 16.00 | $10.02 | 15933 |
| 2025-12-05 | 16.68 | $10.10 | 23122 |
| 2025-12-04 | 17.13 | $10.24 | 16227 |
| 2025-12-03 | 17.18 | $10.26 | 24300 |
| 2025-12-02 | 17.30 | $10.11 | 40029 |
| 2025-12-01 | 17.57 | $10.03 | 25900 |
| 2025-11-28 | 18.01 | $10.00 | 23600 |
| 2025-11-26 | 18.60 | $9.92 | 15726 |
| 2025-11-25 | 19.52 | $9.80 | 29440 |
| 2025-11-24 | 20.32 | $9.86 | 40600 |
| 2025-11-21 | 21.34 | $10.05 | 28000 |
| 2025-11-20 | 22.08 | $10.27 | 33200 |
| 2025-11-19 | 22.05 | $10.23 | 15725 |
| 2025-11-18 | 22.25 | $10.48 | 44500 |
| 2025-11-17 | 22.07 | $10.61 | 37336 |
| 2025-11-14 | 21.00 | $10.59 | 16600 |
| 2025-11-13 | 19.96 | $10.43 | 18500 |
| 2025-11-12 | 18.98 | $10.50 | 16820 |
| 2025-11-11 | 17.99 | $10.39 | 29700 |
| 2025-11-10 | 17.07 | $10.19 | 36100 |
| 2025-11-07 | 16.49 | $10.15 | 37900 |
| 2025-11-06 | 15.92 | $10.09 | 50600 |
| 2025-11-05 | 15.46 | $10.11 | 16606 |
| 2025-11-04 | 14.85 | $10.02 | 21039 |
| 2025-11-03 | 14.38 | $10.19 | 29300 |
| 2025-10-31 | 13.59 | $10.05 | 27300 |
| 2025-10-30 | 13.02 | $9.92 | 17702 |
| 2025-10-29 | 12.61 | $9.97 | 23000 |
| 2025-10-28 | 11.91 | $9.99 | 34744 |
| 2025-10-27 | 11.17 | $10.13 | 58131 |
| 2025-10-24 | 10.33 | $9.84 | 19542 |
| 2025-10-23 | 10.04 | $9.79 | 23400 |
| 2025-10-22 | 9.81 | $9.55 | 12500 |
| 2025-10-21 | 10.10 | $9.25 | 45700 |
| 2025-10-20 | 10.10 | $9.27 | 37500 |
| 2025-10-17 | 10.15 | $9.32 | 19700 |
| 2025-10-16 | 10.21 | $9.28 | 79700 |
| 2025-10-15 | 10.13 | $9.24 | 42034 |
| 2025-10-14 | 10.14 | $9.23 | 45913 |
| 2025-10-13 | 10.14 | $9.27 | 38820 |
| 2025-10-10 | 10.23 | $9.29 | 24600 |
| 2025-10-09 | 10.41 | $9.55 | 39000 |
| 2025-10-08 | 10.81 | $9.58 | 49332 |
| 2025-10-07 | 11.27 | $9.90 | 68120 |
| 2025-10-06 | 11.09 | $10.03 | 41731 |
| 2025-10-03 | 10.45 | $9.87 | 24800 |
| 2025-10-02 | 10.17 | $9.64 | 36707 |
| 2025-10-01 | 10.28 | $9.70 | 57232 |
| 2025-09-30 | 10.40 | $9.42 | 21500 |
| 2025-09-29 | 10.67 | $9.64 | 33400 |
| 2025-09-26 | 10.68 | $9.73 | 18631 |
| 2025-09-25 | 10.37 | $9.65 | 37205 |
| 2025-09-24 | 10.21 | $9.53 | 21402 |
| 2025-09-23 | 10.40 | $9.34 | 42818 |
| 2025-09-22 | 10.75 | $9.21 | 51900 |
| 2025-09-19 | 10.64 | $9.20 | 36610 |
| 2025-09-18 | 10.47 | $9.32 | 23437 |
| 2025-09-17 | 10.75 | $9.33 | 40537 |
| 2025-09-16 | 11.14 | $9.57 | 17335 |
| 2025-09-15 | 11.40 | $9.39 | 19228 |
| 2025-09-12 | 11.70 | $9.39 | 15927 |
| 2025-09-11 | 12.03 | $9.27 | 22900 |
| 2025-09-10 | 12.16 | $9.29 | 30000 |
| 2025-09-09 | 12.30 | $9.28 | 140700 |
| 2025-09-08 | 12.50 | $9.22 | 36035 |
| 2025-09-05 | 12.21 | $9.21 | 29605 |
| 2025-09-04 | 12.00 | $9.34 | 29605 |
| 2025-09-03 | 12.14 | $9.33 | 30400 |
| 2025-09-02 | 12.29 | $9.55 | 42047 |
| 2025-08-29 | 12.83 | $9.65 | 62200 |
| 2025-08-28 | 13.01 | $9.67 | 31300 |
| 2025-08-27 | 13.20 | $9.51 | 52742 |
| 2025-08-26 | 13.87 | $9.53 | 38100 |
| 2025-08-25 | 14.47 | $9.51 | 25200 |
| 2025-08-22 | 15.11 | $9.62 | 6232 |
| 2025-08-21 | 15.50 | $9.51 | 30000 |
| 2025-08-20 | 16.10 | $9.46 | 18735 |
| 2025-08-19 | 16.65 | $9.40 | 28600 |
| 2025-08-18 | 17.27 | $9.44 | 18013 |
| 2025-08-15 | 17.93 | $9.42 | 16439 |
| 2025-08-14 | 18.82 | $9.52 | 23028 |
| 2025-08-13 | 19.75 | $9.64 | 15938 |
| 2025-08-12 | 20.11 | $9.67 | 26713 |
| 2025-08-11 | 20.61 | $9.39 | 25900 |
| 2025-08-08 | 21.51 | $9.58 | 21405 |
| 2025-08-07 | 21.94 | $9.50 | 53300 |
| 2025-08-06 | 22.62 | $9.53 | 28817 |
| 2025-08-05 | 23.20 | $9.45 | 28639 |
| 2025-08-04 | 24.15 | $9.36 | 63044 |
| 2025-08-01 | 25.18 | $9.40 | 43720 |
| 2025-07-31 | 26.36 | $9.51 | 30331 |
| 2025-07-30 | 27.05 | $9.58 | 14340 |
| 2025-07-29 | 27.55 | $9.82 | 34047 |
| 2025-07-28 | 27.62 | $9.75 | 14700 |
| 2025-07-25 | 27.74 | $9.77 | 22025 |
| 2025-07-24 | 27.86 | $9.81 | 18300 |
| 2025-07-23 | 27.52 | $9.90 | 42229 |
| 2025-07-22 | 27.16 | $9.60 | 32500 |
| 2025-07-21 | 27.25 | $9.40 | 18638 |
| 2025-07-18 | 27.63 | $9.15 | 15100 |
| 2025-07-17 | 28.29 | $9.19 | 21200 |
| 2025-07-16 | 29.26 | $9.34 | 20732 |
| 2025-07-15 | 29.91 | $9.31 | 11500 |
| 2025-07-14 | 30.52 | $9.46 | 38600 |
| 2025-07-11 | 30.71 | $9.57 | 15419 |
| 2025-07-10 | 30.67 | $9.55 | 54500 |
| 2025-07-09 | 30.63 | $9.61 | 23800 |
| 2025-07-08 | 30.34 | $9.60 | 33300 |
| 2025-07-07 | 30.05 | $9.21 | 24322 |
| 2025-07-03 | 29.96 | $9.45 | 28222 |
| 2025-07-02 | 29.13 | $9.40 | 29138 |
| 2025-07-01 | 28.32 | $9.18 | 31043 |
| 2025-06-30 | 27.70 | $9.12 | 32607 |
| 2025-06-27 | 27.23 | $9.08 | 42011 |
| 2025-06-26 | 26.69 | $8.94 | 26400 |
| 2025-06-25 | 26.36 | $8.91 | 18800 |
| 2025-06-24 | 26.06 | $8.78 | 23037 |
| 2025-06-23 | 25.83 | $8.79 | 53716 |
| 2025-06-20 | 25.29 | $9.06 | 26500 |
| 2025-06-18 | 24.01 | $9.05 | 159639 |
| 2025-06-17 | 22.71 | $9.36 | 2.2M |
| 2025-06-16 | 20.84 | $9.39 | 526600 |
| 2025-06-13 | 19.26 | $9.17 | 523518 |
| 2025-06-12 | 17.79 | $9.08 | 325521 |
| 2025-06-11 | 16.44 | $8.90 | 51047 |
| 2025-06-10 | 15.17 | $8.86 | 29800 |
| 2025-06-09 | 13.95 | $8.69 | 32600 |
| 2025-06-06 | 12.98 | $8.72 | 96124 |
| 2025-06-05 | 11.95 | $8.35 | 45400 |
| 2025-06-04 | 11.43 | $8.23 | 36600 |
| 2025-06-03 | 11.06 | $8.41 | 97942 |
| 2025-06-02 | 10.39 | $8.35 | 65632 |
| 2025-05-30 | 9.55 | $8.13 | 29100 |
| 2025-05-29 | 9.47 | $8.04 | 26100 |
| 2025-05-28 | 9.42 | $8.10 | 39329 |
| 2025-05-27 | 9.44 | $7.94 | 80000 |
| 2025-05-23 | 9.84 | $7.76 | 32900 |
| 2025-05-22 | 10.03 | $7.77 | 32700 |
| 2025-05-21 | 10.44 | $7.77 | 55700 |
| 2025-05-20 | 10.97 | $7.86 | 71700 |
| 2025-05-19 | 11.34 | $7.85 | 57300 |
| 2025-05-16 | 11.80 | $7.81 | 47707 |
| 2025-05-15 | 12.33 | $7.86 | 53200 |
| 2025-05-14 | 12.74 | $7.91 | 20449 |
| 2025-05-13 | 12.91 | $7.98 | 491100 |
| 2025-05-12 | 13.04 | $7.91 | 89700 |
| 2025-05-09 | 13.46 | $7.81 | 46600 |
| 2025-05-08 | 14.03 | $7.72 | 86100 |
| 2025-05-07 | 14.72 | $7.75 | 176000 |
| 2025-05-06 | 15.43 | $7.90 | 257200 |
| 2025-05-05 | 16.24 | $7.77 | 66346 |
| 2025-05-02 | 16.81 | $7.74 | 77200 |
| 2025-05-01 | 17.54 | $7.70 | 62700 |
| 2025-04-30 | 18.31 | $7.61 | 75320 |
| 2025-04-29 | 18.80 | $8.05 | 49000 |
| 2025-04-28 | 19.49 | $7.66 | 87424 |
| 2025-04-25 | 19.59 | $7.91 | 33622 |
| 2025-04-24 | 20.11 | $7.78 | 57834 |
| 2025-04-23 | 20.39 | $7.67 | 40200 |
| 2025-04-22 | 20.49 | $7.73 | 145602 |
| 2025-04-21 | 20.79 | $7.65 | 94333 |
| 2025-04-17 | 21.12 | $7.62 | 50504 |
| 2025-04-16 | 21.09 | $7.63 | 65537 |
| 2025-04-15 | 20.98 | $7.44 | 108700 |
| 2025-04-14 | 20.55 | $7.00 | 110536 |
| 2025-04-11 | 19.57 | $7.23 | 145322 |
| 2025-04-10 | 18.66 | $7.04 | 156700 |
| 2025-04-09 | 17.42 | $7.11 | 238800 |
| 2025-04-08 | 16.06 | $7.04 | 262000 |
| 2025-04-07 | 14.88 | $7.18 | 153215 |
| 2025-04-04 | 13.71 | $7.83 | 54100 |
| 2025-04-03 | 13.40 | $8.29 | 16700 |
| 2025-04-02 | 13.94 | $8.66 | 15412 |
| 2025-04-01 | 13.37 | $8.74 | 25400 |
| 2025-03-31 | 12.55 | $8.73 | 59700 |
| 2025-03-28 | 11.71 | $8.67 | 14231 |
| 2025-03-27 | 10.98 | $8.64 | 33600 |
| 2025-03-26 | 10.25 | $8.37 | 30000 |
| 2025-03-25 | 9.97 | $8.37 | 27149 |
| 2025-03-24 | 9.82 | $8.28 | 40448 |
| 2025-03-21 | 9.71 | $8.31 | 37200 |
| 2025-03-20 | 9.48 | $8.49 | 106100 |
| 2025-03-19 | 9.02 | $8.33 | 44500 |
| 2025-03-18 | 8.80 | $8.36 | 43900 |
| 2025-03-17 | 8.56 | $8.21 | 50800 |
| 2025-03-14 | 8.72 | $8.12 | 43700 |
| 2025-03-13 | 9.16 | $7.92 | 100800 |
| 2025-03-12 | 9.35 | $7.97 | 78040 |
| 2025-03-11 | 9.56 | $7.90 | 81737 |
| 2025-03-10 | 9.62 | $7.77 | 74519 |
| 2025-03-07 | 9.61 | $8.06 | 31748 |
| 2025-03-06 | 9.96 | $7.92 | 76100 |
| 2025-03-05 | 10.29 | $8.05 | 104634 |
| 2025-03-04 | 10.74 | $7.90 | 64300 |
| 2025-03-03 | 11.08 | $8.20 | 104500 |
| 2025-02-28 | 11.04 | $8.21 | 72200 |
| 2025-02-27 | 11.43 | $8.13 | 41200 |
| 2025-02-26 | 11.97 | $8.30 | 44600 |
| 2025-02-25 | 12.33 | $8.35 | 131641 |
| 2025-02-24 | 12.50 | $7.72 | 94500 |
| 2025-02-21 | 11.94 | $7.77 | 50018 |
| 2025-02-20 | 11.46 | $7.93 | 67400 |
| 2025-02-19 | 11.29 | $7.95 | 39810 |
| 2025-02-18 | 11.16 | $8.22 | 54200 |
| 2025-02-14 | 11.74 | $8.38 | 26800 |
| 2025-02-13 | 11.93 | $8.39 | 51212 |
| 2025-02-12 | 12.51 | $8.31 | 63400 |
| 2025-02-11 | 13.05 | $8.31 | 36222 |
| 2025-02-10 | 13.63 | $8.14 | 50748 |
| 2025-02-07 | 13.59 | $8.11 | 31619 |
| 2025-02-06 | 13.55 | $8.12 | 58347 |
| 2025-02-05 | 13.50 | $8.19 | 92700 |
| 2025-02-04 | 13.63 | $8.23 | 66623 |
| 2025-02-03 | 13.77 | $8.13 | 75030 |
| 2025-01-31 | 13.60 | $8.31 | 36548 |
| 2025-01-30 | 13.89 | $8.46 | 45400 |
| 2025-01-29 | 14.47 | $8.42 | 82700 |
| 2025-01-28 | 14.93 | $8.43 | 73500 |
| 2025-01-27 | 15.61 | $8.54 | 39626 |
| 2025-01-24 | 16.22 | $8.74 | 27008 |
| 2025-01-23 | 16.27 | $8.71 | 291123 |
| 2025-01-22 | 16.34 | $8.71 | 37900 |
| 2025-01-21 | 16.28 | $8.83 | 33100 |
| 2025-01-17 | 15.99 | $8.82 | 24800 |
| 2025-01-16 | 15.61 | $8.78 | 49200 |
| 2025-01-15 | 15.52 | $8.75 | 54338 |
| 2025-01-14 | 15.48 | $8.50 | 66621 |
| 2025-01-13 | 16.01 | $8.30 | 67130 |
| 2025-01-10 | 16.78 | $8.39 | 57900 |
| 2025-01-08 | 17.59 | $8.22 | 51339 |
| 2025-01-07 | 17.78 | $8.25 | 85604 |
| 2025-01-06 | 18.04 | $8.08 | 71305 |
| 2025-01-03 | 17.71 | $8.11 | 90400 |
| 2025-01-02 | 17.15 | $8.09 | 192300 |
| 2024-12-31 | 16.55 | $8.28 | 39231 |
| 2024-12-30 | 16.19 | $8.65 | 95900 |
| 2024-12-27 | 16.85 | $8.71 | 119432 |
| 2024-12-26 | 17.71 | $8.74 | 133113 |
| 2024-12-24 | 18.61 | $8.67 | 34200 |
| 2024-12-23 | 19.53 | $8.59 | 180800 |
| 2024-12-20 | 20.02 | $8.55 | 119442 |
| 2024-12-19 | 20.53 | $8.62 | 125630 |
| 2024-12-18 | 21.41 | $8.59 | 78219 |
| 2024-12-17 | 22.32 | $8.74 | 84420 |
| 2024-12-16 | 23.43 | $8.78 | 52500 |
| 2024-12-13 | 24.41 | $8.90 | 74100 |
| 2024-12-12 | 25.12 | $8.83 | 53900 |
| 2024-12-11 | 25.99 | $8.82 | 48020 |
| 2024-12-10 | 26.95 | $8.81 | 71533 |
| 2024-12-09 | 27.91 | $8.75 | 60500 |
| 2024-12-06 | 28.92 | $8.61 | 38800 |
| 2024-12-05 | 30.28 | $8.82 | 44730 |
| 2024-12-04 | 31.50 | $8.68 | 36639 |
| 2024-12-03 | 33.13 | $8.61 | 80800 |
| 2024-12-02 | 34.79 | $8.52 | 82300 |
| 2024-11-29 | 36.41 | $8.17 | 22400 |
| 2024-11-27 | 36.68 | $8.23 | 52530 |
| 2024-11-26 | 37.18 | $8.39 | 70611 |
| 2024-11-25 | 37.71 | $8.25 | 70000 |
| 2024-11-22 | 37.80 | $8.26 | 53933 |
| 2024-11-21 | 37.77 | $8.15 | 81300 |
| 2024-11-20 | 37.53 | $8.18 | 43100 |
| 2024-11-19 | 37.31 | $8.24 | 79604 |
| 2024-11-18 | 37.16 | $8.31 | 93833 |
| 2024-11-15 | 37.12 | $8.21 | 78400 |
| 2024-11-14 | 36.81 | $8.06 | 575947 |
| 2024-11-13 | 36.31 | $8.09 | 179000 |
| 2024-11-12 | 35.71 | $8.19 | 60803 |
| 2024-11-11 | 35.24 | $8.36 | 80600 |
| 2024-11-08 | 35.03 | $8.43 | 47700 |
| 2024-11-07 | 34.86 | $8.61 | 125300 |
| 2024-11-06 | 34.89 | $8.53 | 92000 |
| 2024-11-05 | 34.62 | $8.77 | 37000 |
| 2024-11-04 | 34.85 | $8.74 | 61415 |
| 2024-11-01 | 34.88 | $8.58 | 30124 |
| 2024-10-31 | 34.39 | $8.45 | 57043 |
| 2024-10-30 | 33.71 | $8.62 | 24000 |
| 2024-10-29 | 33.25 | $8.53 | 100400 |
| 2024-10-28 | 32.41 | $8.48 | 98600 |
| 2024-10-25 | 31.36 | $8.91 | 46500 |
| 2024-10-24 | 31.10 | $8.85 | 52400 |
| 2024-10-23 | 30.58 | $8.88 | 34210 |
| 2024-10-22 | 30.04 | $8.95 | 53700 |
| 2024-10-21 | 29.75 | $9.02 | 63527 |
| 2024-10-18 | 29.54 | $8.95 | 50300 |
| 2024-10-17 | 29.16 | $9.06 | 65400 |
| 2024-10-16 | 28.97 | $9.13 | 23942 |
| 2024-10-15 | 28.93 | $9.07 | 32629 |
| 2024-10-14 | 28.76 | $9.32 | 213300 |
| 2024-10-11 | 29.16 | $9.28 | 129940 |
| 2024-10-10 | 29.57 | $9.23 | 188800 |
| 2024-10-09 | 29.45 | $9.11 | 28029 |
| 2024-10-08 | 28.84 | $9.14 | 38000 |
| 2024-10-07 | 28.35 | $9.39 | 61100 |
| 2024-10-04 | 28.36 | $9.37 | 339745 |
| 2024-10-03 | 28.37 | $9.38 | 2.0M |
| 2024-10-02 | 28.38 | $9.32 | 265600 |
| 2024-10-01 | 28.39 | $9.31 | 76300 |
| 2024-09-30 | 28.29 | $9.29 | 52300 |
| 2024-09-27 | 27.98 | $9.20 | 32100 |
| 2024-09-26 | 27.39 | $8.95 | 64209 |
| 2024-09-25 | 26.21 | $9.39 | 49039 |
| 2024-09-24 | 25.83 | $9.49 | 56047 |
| 2024-09-23 | 25.29 | $9.43 | 38939 |
| 2024-09-20 | 24.71 | $9.47 | 12800 |
| 2024-09-19 | 23.97 | $9.42 | 66200 |
| 2024-09-18 | 23.31 | $9.34 | 18900 |
| 2024-09-17 | 22.57 | $9.37 | 55230 |
| 2024-09-16 | 21.58 | $9.46 | 30200 |
| 2024-09-13 | 20.61 | $9.40 | 41300 |
| 2024-09-12 | 19.59 | $9.47 | 25600 |
| 2024-09-11 | 18.48 | $9.37 | 41701 |
| 2024-09-10 | 17.12 | $9.29 | 131743 |
| 2024-09-09 | 15.50 | $9.51 | 57810 |
| 2024-09-06 | 14.19 | $9.60 | 51207 |
| 2024-09-05 | 12.95 | $9.72 | 47825 |
| 2024-09-04 | 11.89 | $9.90 | 31240 |
| 2024-09-03 | 11.00 | $9.89 | 47800 |
| 2024-08-30 | 10.18 | $10.32 | 26700 |
| 2024-08-29 | 10.23 | $10.47 | 19600 |
| 2024-08-28 | 10.63 | $10.59 | 41300 |
| 2024-08-27 | 10.70 | $10.71 | 20100 |
| 2024-08-26 | 10.27 | $10.68 | 18300 |
| 2024-08-23 | 9.94 | $10.62 | 11800 |
| 2024-08-22 | 9.68 | $10.55 | 15800 |
| 2024-08-21 | 9.41 | $10.62 | 17100 |
| 2024-08-20 | 9.26 | $10.65 | 22021 |
| 2024-08-19 | 8.89 | $10.68 | 9640 |
| 2024-08-16 | 8.50 | $10.69 | 14705 |
| 2024-08-15 | 8.34 | $10.63 | 14619 |
| 2024-08-14 | 8.18 | $10.57 | 16822 |
| 2024-08-13 | 8.35 | $10.46 | 57900 |
| 2024-08-12 | 8.44 | $10.40 | 25743 |
| 2024-08-09 | 8.85 | $10.38 | 25200 |
| 2024-08-08 | 9.18 | $10.38 | 50914 |
| 2024-08-07 | 9.53 | $10.31 | 41218 |
| 2024-08-06 | 10.01 | $10.22 | 48200 |
| 2024-08-05 | 10.30 | $10.22 | 55546 |
| 2024-08-02 | 10.55 | $10.18 | 53100 |
| 2024-08-01 | 11.00 | $10.32 | 34908 |
| 2024-07-31 | 11.38 | $10.49 | 38629 |
| 2024-07-30 | 11.23 | $10.28 | 41713 |
| 2024-07-29 | 11.63 | $10.34 | 42217 |
| 2024-07-26 | 11.91 | $10.22 | 29600 |
| 2024-07-25 | 12.52 | $10.34 | 18223 |
| 2024-07-24 | 13.16 | $10.32 | 30908 |
| 2024-07-23 | 13.51 | $10.31 | 24100 |
| 2024-07-22 | 13.93 | $10.42 | 27724 |
| 2024-07-19 | 14.34 | $10.19 | 19811 |
| 2024-07-18 | 14.88 | $10.21 | 29400 |
| 2024-07-17 | 15.57 | $10.33 | 33400 |
| 2024-07-16 | 16.29 | $10.27 | 14126 |
| 2024-07-15 | 17.11 | $10.32 | 27700 |
| 2024-07-12 | 17.88 | $10.46 | 30200 |
| 2024-07-11 | 18.36 | $10.38 | 46200 |
| 2024-07-10 | 19.15 | $10.49 | 158000 |
| 2024-07-09 | 19.67 | $10.66 | 70200 |
| 2024-07-08 | 19.59 | $10.80 | 16707 |
| 2024-07-05 | 19.16 | $11.05 | 21505 |
| 2024-07-03 | 18.43 | $11.01 | 34900 |
| 2024-07-02 | 17.65 | $10.85 | 84600 |
| 2024-07-01 | 17.04 | $10.61 | 120200 |
| 2024-06-28 | 16.79 | $10.51 | 27600 |
| 2024-06-27 | 16.71 | $10.45 | 25900 |
| 2024-06-26 | 16.81 | $10.33 | 20804 |
| 2024-06-25 | 17.18 | $10.26 | 22016 |
| 2024-06-24 | 17.67 | $10.20 | 45100 |
| 2024-06-21 | 18.40 | $10.01 | 59100 |
| 2024-06-20 | 19.29 | $10.19 | 1.3M |
| 2024-06-18 | 19.90 | $10.12 | 321700 |
| 2024-06-17 | 20.66 | $10.13 | 45900 |
| 2024-06-14 | 21.56 | $9.97 | 54000 |
| 2024-06-13 | 22.56 | $10.03 | 44700 |
| 2024-06-12 | 23.69 | $10.14 | 51217 |
| 2024-06-11 | 24.57 | $10.02 | 71522 |
| 2024-06-10 | 25.83 | $10.22 | 55521 |
| 2024-06-07 | 26.83 | $10.25 | 31000 |
| 2024-06-06 | 27.79 | $10.43 | 133900 |
| 2024-06-05 | 28.50 | $10.32 | 34446 |
| 2024-06-04 | 29.44 | $10.21 | 74739 |
| 2024-06-03 | 30.53 | $10.42 | 51446 |
| 2024-05-31 | 31.11 | $10.68 | 55600 |
| 2024-05-30 | 31.51 | $10.50 | 33316 |
| 2024-05-29 | 32.21 | $10.68 | 49000 |
| 2024-05-28 | 32.48 | $10.89 | 44300 |
| 2024-05-24 | 32.36 | $10.70 | 28012 |
| 2024-05-23 | 32.46 | $10.60 | 62034 |
| 2024-05-22 | 32.56 | $10.64 | 72534 |
| 2024-05-21 | 32.56 | $10.75 | 69433 |
| 2024-05-20 | 32.56 | $10.33 | 15539 |
| 2024-05-17 | 33.05 | $10.41 | 19800 |
| 2024-05-16 | 33.61 | $10.31 | 24736 |
| 2024-05-15 | 34.25 | $10.48 | 53944 |
| 2024-05-14 | 34.63 | $10.79 | 100625 |
| 2024-05-13 | 34.38 | $10.81 | 53000 |
| 2024-05-10 | 33.95 | $10.72 | 59500 |
| 2024-05-09 | 33.60 | $10.67 | 636721 |
| 2024-05-08 | 33.25 | $10.56 | 36521 |
| 2024-05-07 | 32.95 | $10.59 | 108345 |
| 2024-05-06 | 32.57 | $10.66 | 40600 |
| 2024-05-03 | 31.99 | $10.46 | 38400 |
| 2024-05-02 | 31.59 | $10.51 | 73548 |
| 2024-05-01 | 31.17 | $10.64 | 32500 |
| 2024-04-30 | 30.26 | $10.70 | 87800 |
| 2024-04-29 | 29.07 | $10.95 | 116400 |
| 2024-04-26 | 27.19 | $11.00 | 55000 |
| 2024-04-25 | 25.11 | $10.88 | 56200 |
| 2024-04-24 | 22.97 | $10.64 | 83400 |
| 2024-04-23 | 20.85 | $10.74 | 98200 |
| 2024-04-22 | 18.62 | $10.29 | 92700 |
| 2024-04-19 | 16.58 | $8.46 | 38800 |
| 2024-04-18 | 17.10 | $8.47 | 33700 |
| 2024-04-17 | 17.39 | $8.53 | 61300 |
| 2024-04-16 | 17.95 | $8.45 | 57434 |
| 2024-04-15 | 18.53 | $8.57 | 39900 |
| 2024-04-12 | 18.74 | $8.67 | 19000 |
| 2024-04-11 | 18.52 | $8.67 | 45148 |
| 2024-04-10 | 18.39 | $8.74 | 19400 |
| 2024-04-09 | 18.05 | $8.56 | 16906 |
| 2024-04-08 | 17.95 | $8.67 | 46300 |
| 2024-04-05 | 17.64 | $8.50 | 31047 |
| 2024-04-04 | 17.77 | $8.54 | 29246 |
| 2024-04-03 | 17.72 | $8.53 | 58400 |
| 2024-04-02 | 17.68 | $8.45 | 27723 |
| 2024-04-01 | 17.89 | $8.27 | 41212 |
| 2024-03-28 | 18.37 | $8.24 | 18700 |
| 2024-03-27 | 17.90 | $8.14 | 48614 |
| 2024-03-26 | 17.63 | $8.14 | 14438 |
| 2024-03-25 | 17.26 | $8.18 | 61840 |
| 2024-03-22 | 16.86 | $8.11 | 41034 |
| 2024-03-21 | 16.65 | $8.29 | 21242 |
| 2024-03-20 | 15.93 | $8.38 | 16841 |
| 2024-03-19 | 14.85 | $8.30 | 36541 |
| 2024-03-18 | 13.84 | $8.32 | 19700 |
| 2024-03-15 | 12.69 | $8.21 | 26427 |
| 2024-03-14 | 11.49 | $7.92 | 29500 |
| 2024-03-13 | 11.47 | $8.00 | 54015 |
| 2024-03-12 | 11.45 | $7.83 | 36819 |
| 2024-03-11 | 11.78 | $7.90 | 19100 |
| 2024-03-08 | 11.92 | $7.88 | 27026 |
| 2024-03-07 | 12.06 | $7.94 | 42900 |
| 2024-03-06 | 11.98 | $7.92 | 36800 |
| 2024-03-05 | 11.89 | $7.98 | 23500 |
| 2024-03-04 | 11.65 | $8.04 | 15000 |
| 2024-03-01 | 11.12 | $7.99 | 23600 |
| 2024-02-29 | 10.68 | $7.85 | 101600 |
| 2024-02-28 | 10.41 | $7.83 | 23703 |
| 2024-02-27 | 10.18 | $7.86 | 54700 |
| 2024-02-26 | 10.04 | $7.84 | 40900 |
| 2024-02-23 | 9.86 | $7.82 | 645600 |
| 2024-02-22 | 9.77 | $7.77 | 36032 |
| 2024-02-21 | 9.67 | $7.87 | 22635 |
| 2024-02-20 | 9.48 | $7.66 | 34000 |
| 2024-02-16 | 9.75 | $7.69 | 13924 |
| 2024-02-15 | 10.00 | $7.50 | 36000 |
| 2024-02-14 | 10.36 | $7.51 | 30640 |
| 2024-02-13 | 10.80 | $7.63 | 34226 |
| 2024-02-12 | 11.22 | $7.80 | 33031 |
| 2024-02-09 | 11.28 | $7.84 | 24700 |
| 2024-02-08 | 11.35 | $7.63 | 20300 |
| 2024-02-07 | 11.91 | $7.59 | 11000 |
| 2024-02-06 | 12.48 | $7.74 | 83000 |
| 2024-02-05 | 12.76 | $7.56 | 37600 |
| 2024-02-02 | 13.42 | $7.66 | 14428 |
| 2024-02-01 | 13.85 | $7.88 | 24540 |
| 2024-01-31 | 13.63 | $7.90 | 59300 |
| 2024-01-30 | 13.51 | $7.95 | 24702 |
| 2024-01-29 | 13.20 | $7.86 | 19700 |
| 2024-01-26 | 13.07 | $7.92 | 12611 |
| 2024-01-25 | 12.93 | $7.66 | 31000 |
| 2024-01-24 | 13.38 | $7.64 | 39539 |
| 2024-01-23 | 13.68 | $7.56 | 28910 |
| 2024-01-22 | 14.30 | $7.58 | 36000 |
| 2024-01-19 | 14.95 | $7.57 | 21000 |
| 2024-01-18 | 15.64 | $7.76 | 29408 |
| 2024-01-17 | 16.04 | $7.71 | 35300 |
| 2024-01-16 | 16.40 | $7.98 | 40300 |
| 2024-01-12 | 15.89 | $8.11 | 123645 |
| 2024-01-11 | 14.99 | $8.11 | 1.4M |
| 2024-01-10 | 14.05 | $8.14 | 27014 |
| 2024-01-09 | 12.70 | $7.52 | 19223 |
| 2024-01-08 | 12.39 | $7.58 | 9616 |
| 2024-01-05 | 11.92 | $7.81 | 21000 |
| 2024-01-04 | 10.81 | $7.67 | 46443 |
| 2024-01-03 | 10.00 | $7.53 | 31543 |
| 2024-01-02 | 9.65 | $7.40 | 28517 |
| 2023-12-29 | 9.46 | $7.32 | 23500 |
| 2023-12-28 | 9.71 | $7.34 | 24714 |
| 2023-12-27 | 9.70 | $7.42 | 29029 |
| 2023-12-26 | 9.36 | $7.46 | 9600 |
| 2023-12-22 | 9.01 | $7.34 | 44900 |
| 2023-12-21 | 9.39 | $7.35 | 51100 |
| 2023-12-20 | 9.79 | $7.37 | 137713 |
| 2023-12-19 | 10.26 | $7.35 | 213800 |
| 2023-12-18 | 10.74 | $7.25 | 305000 |
| 2023-12-15 | 11.25 | $7.16 | 1.2M |
| 2023-12-14 | 11.53 | $7.37 | 178100 |
| 2023-12-13 | 11.84 | $7.22 | 27143 |
| 2023-12-12 | 12.22 | $7.13 | 49834 |
| 2023-12-11 | 12.13 | $7.17 | 35700 |
| 2023-12-08 | 12.20 | $7.20 | 24624 |
| 2023-12-07 | 12.33 | $7.13 | 12500 |
| 2023-12-06 | 12.36 | $7.14 | 29648 |
| 2023-12-05 | 12.48 | $7.20 | 34335 |
| 2023-12-04 | 12.80 | $7.25 | 31500 |
| 2023-12-01 | 13.13 | $7.43 | 15600 |
| 2023-11-30 | 13.64 | $7.40 | 25400 |
| 2023-11-29 | 14.15 | $7.42 | 30944 |
| 2023-11-28 | 14.55 | $7.45 | 15900 |
| 2023-11-27 | 14.93 | $7.44 | 14500 |
| 2023-11-24 | 15.57 | $7.33 | 17518 |
| 2023-11-22 | 16.32 | $7.25 | 131500 |
| 2023-11-21 | 16.76 | $7.33 | 18600 |
| 2023-11-20 | 17.59 | $7.37 | 20032 |
| 2023-11-17 | 18.27 | $7.31 | 21100 |
| 2023-11-16 | 19.04 | $7.19 | 22638 |
| 2023-11-15 | 19.79 | $7.37 | 23101 |
| 2023-11-14 | 20.55 | $7.44 | 21610 |
| 2023-11-13 | 21.08 | $7.39 | 13200 |
| 2023-11-10 | 21.91 | $7.32 | 12616 |
| 2023-11-09 | 22.89 | $7.14 | 31600 |
| 2023-11-08 | 23.88 | $7.09 | 18500 |
| 2023-11-07 | 24.72 | $7.15 | 16438 |
| 2023-11-06 | 25.66 | $7.49 | 24843 |
| 2023-11-03 | 26.09 | $7.48 | 24000 |
| 2023-11-02 | 26.66 | $7.57 | 16521 |
| 2023-11-01 | 26.60 | $7.51 | 10509 |
| 2023-10-31 | 26.88 | $7.43 | 31939 |
| 2023-10-30 | 27.36 | $7.54 | 27600 |
| 2023-10-27 | 27.69 | $7.62 | 21706 |
| 2023-10-26 | 27.60 | $7.49 | 14800 |
| 2023-10-25 | 27.95 | $7.54 | 26030 |
| 2023-10-24 | 28.08 | $7.55 | 83600 |
| 2023-10-23 | 28.06 | $7.60 | 14247 |
| 2023-10-20 | 28.23 | $7.65 | 28709 |
| 2023-10-19 | 28.23 | $7.69 | 18800 |
| 2023-10-18 | 28.22 | $7.72 | 29207 |
| 2023-10-17 | 27.93 | $7.73 | 12416 |
| 2023-10-16 | 27.62 | $7.74 | 26700 |
| 2023-10-13 | 27.12 | $7.65 | 21900 |
| 2023-10-12 | 26.65 | $7.53 | 14800 |
| 2023-10-11 | 26.51 | $7.50 | 16200 |
| 2023-10-10 | 26.46 | $7.44 | 42000 |
| 2023-10-09 | 26.43 | $7.38 | 14033 |
| 2023-10-06 | 26.56 | $7.05 | 28400 |
| 2023-10-05 | 27.63 | $6.96 | 25618 |
| 2023-10-04 | 28.94 | $6.91 | 34200 |
| 2023-10-03 | 30.33 | $7.08 | 58313 |
| 2023-10-02 | 31.45 | $7.20 | 23300 |
| 2023-09-29 | 32.01 | $7.37 | 17648 |
| 2023-09-28 | 31.81 | $7.39 | 22900 |
| 2023-09-27 | 31.67 | $7.39 | 12842 |
| 2023-09-26 | 31.53 | $7.34 | 13300 |
| 2023-09-25 | 31.66 | $7.34 | 23400 |
| 2023-09-22 | 31.79 | $7.37 | 100200 |
| 2023-09-21 | 31.62 | $7.39 | 11146 |
| 2023-09-20 | 31.49 | $7.38 | 21100 |
| 2023-09-19 | 31.31 | $7.56 | 19200 |
| 2023-09-18 | 30.35 | $7.44 | 41600 |
| 2023-09-15 | 29.51 | $7.41 | 24505 |
| 2023-09-14 | 28.78 | $7.35 | 17000 |
| 2023-09-13 | 28.00 | $7.32 | 39500 |
| 2023-09-12 | 27.35 | $7.39 | 11719 |
| 2023-09-11 | 26.31 | $7.34 | 28500 |
| 2023-09-08 | 25.23 | $7.26 | 29800 |
| 2023-09-07 | 24.28 | $7.08 | 26833 |
| 2023-09-06 | 23.65 | $7.17 | 41200 |
| 2023-09-05 | 22.98 | $7.11 | 37200 |
| 2023-09-01 | 22.35 | $7.01 | 124932 |
| 2023-08-31 | 21.91 | $6.83 | 35004 |
| 2023-08-30 | 21.86 | $6.91 | 17800 |
| 2023-08-29 | 21.76 | $6.84 | 45200 |
| 2023-08-28 | 21.79 | $6.65 | 33134 |
| 2023-08-25 | 22.05 | $6.64 | 64923 |
| 2023-08-24 | 22.58 | $6.70 | 43900 |
| 2023-08-23 | 22.78 | $6.68 | 122400 |
| 2023-08-22 | 23.23 | $6.80 | 26400 |
| 2023-08-21 | 22.86 | $6.69 | 20500 |
| 2023-08-18 | 22.37 | $6.66 | 17800 |
| 2023-08-17 | 22.32 | $6.54 | 20800 |
| 2023-08-16 | 22.51 | $6.46 | 32700 |
| 2023-08-15 | 22.94 | $6.57 | 17600 |
| 2023-08-14 | 23.21 | $6.59 | 37000 |
| 2023-08-11 | 23.23 | $6.70 | 24200 |
| 2023-08-10 | 22.48 | $6.74 | 20236 |
| 2023-08-09 | 21.69 | $6.73 | 41200 |
| 2023-08-08 | 20.95 | $6.63 | 41625 |
| 2023-08-07 | 20.46 | $6.58 | 14300 |
| 2023-08-04 | 19.73 | $6.65 | 45800 |
| 2023-08-03 | 18.97 | $6.50 | 20213 |
| 2023-08-02 | 18.47 | $6.44 | 20600 |
| 2023-08-01 | 18.02 | $6.56 | 16100 |
| 2023-07-31 | 17.27 | $6.61 | 128416 |
| 2023-07-28 | 16.00 | $6.29 | 16715 |
| 2023-07-27 | 15.30 | $6.31 | 16240 |
| 2023-07-26 | 14.77 | $6.33 | 28400 |
| 2023-07-25 | 14.17 | $6.32 | 17500 |
| 2023-07-24 | 13.57 | $6.30 | 45336 |
| 2023-07-21 | 12.78 | $6.27 | 42500 |
| 2023-07-20 | 12.04 | $6.27 | 21400 |
| 2023-07-19 | 11.29 | $6.25 | 37200 |
| 2023-07-18 | 10.57 | $6.17 | 20200 |
| 2023-07-17 | 9.91 | $6.09 | 21600 |
| 2023-07-14 | 9.50 | $5.96 | 87800 |
| 2023-07-13 | 9.48 | $6.12 | 14100 |
| 2023-07-12 | 8.75 | $6.07 | 15500 |
| 2023-07-11 | 8.22 | $5.97 | 45519 |
| 2023-07-10 | 8.00 | $5.89 | 26400 |
| 2023-07-07 | 7.94 | $5.92 | 32000 |
| 2023-07-06 | 7.91 | $5.82 | 51040 |
| 2023-07-05 | 7.91 | $5.96 | 25627 |
| 2023-07-03 | 7.45 | $6.01 | 10204 |
| 2023-06-30 | 6.76 | $5.85 | 17700 |
| 2023-06-29 | 6.63 | $5.75 | 37500 |
| 2023-06-28 | 6.75 | $5.78 | 20800 |
| 2023-06-27 | 6.86 | $5.75 | 533600 |
| 2023-06-26 | 7.09 | $5.77 | 39321 |
| 2023-06-23 | 7.18 | $5.68 | 21821 |
| 2023-06-22 | 7.44 | $5.83 | 22700 |
| 2023-06-21 | 7.45 | $5.93 | 18048 |
| 2023-06-20 | 7.28 | $5.82 | 16511 |
| 2023-06-16 | 7.48 | $5.86 | 22703 |
| 2023-06-15 | 7.48 | $5.87 | 43343 |
| 2023-06-14 | 7.47 | $5.77 | 24700 |
| 2023-06-13 | 7.65 | $5.71 | 102946 |
| 2023-06-12 | 7.90 | $5.64 | 43000 |
| 2023-06-09 | 8.08 | $5.68 | 41100 |
| 2023-06-08 | 8.45 | $5.71 | 49922 |
| 2023-06-07 | 8.85 | $5.63 | 47800 |
| 2023-06-06 | 9.18 | $5.58 | 64400 |
| 2023-06-05 | 9.30 | $5.58 | 56307 |
| 2023-06-02 | 9.62 | $5.59 | 45124 |
| 2023-06-01 | 9.97 | $5.44 | 143800 |
| 2023-05-31 | 9.72 | $5.27 | 83900 |
| 2023-05-30 | 8.99 | $5.42 | 45000 |
| 2023-05-26 | 8.54 | $5.65 | 65300 |
| 2023-05-25 | 8.59 | $5.59 | 196800 |
| 2023-05-24 | 8.63 | $5.99 | 61300 |
| 2023-05-23 | 8.31 | $5.84 | 44507 |
| 2023-05-22 | 8.42 | $5.78 | 94200 |
| 2023-05-19 | 8.80 | $5.81 | 24000 |
| 2023-05-18 | 9.21 | $5.72 | 41527 |
| 2023-05-17 | 9.63 | $5.79 | 31400 |
| 2023-05-16 | 10.09 | $5.67 | 31500 |
| 2023-05-15 | 10.25 | $5.78 | 21100 |
| 2023-05-12 | 10.66 | $5.71 | 43200 |
| 2023-05-11 | 10.82 | $5.64 | 37725 |
| 2023-05-10 | 10.93 | $5.76 | 21005 |
| 2023-05-09 | 11.42 | $5.75 | 41400 |
| 2023-05-08 | 11.97 | $5.82 | 28440 |
| 2023-05-05 | 12.35 | $5.78 | 46408 |
| 2023-05-04 | 12.78 | $5.75 | 75000 |
| 2023-05-03 | 13.13 | $5.74 | 296800 |
| 2023-05-02 | 13.53 | $5.85 | 105000 |
| 2023-05-01 | 14.17 | $5.94 | 22335 |
| 2023-04-28 | 14.84 | $6.02 | 12700 |
| 2023-04-27 | 15.26 | $5.86 | 30140 |
| 2023-04-26 | 16.06 | $5.96 | 14347 |
| 2023-04-25 | 16.61 | $5.91 | 19200 |
| 2023-04-24 | 17.34 | $6.03 | 21744 |
| 2023-04-21 | 17.68 | $5.96 | 13522 |
| 2023-04-20 | 18.36 | $5.90 | 20800 |
| 2023-04-19 | 19.25 | $5.89 | 9600 |
| 2023-04-18 | 20.20 | $5.95 | 16002 |
| 2023-04-17 | 21.07 | $6.05 | 153200 |
| 2023-04-14 | 21.58 | $5.86 | 12000 |
| 2023-04-13 | 22.17 | $5.98 | 24500 |
| 2023-04-12 | 22.44 | $5.90 | 14300 |
| 2023-04-11 | 22.98 | $5.94 | 24100 |
| 2023-04-10 | 23.56 | $5.97 | 25223 |
| 2023-04-06 | 24.17 | $5.87 | 19943 |
| 2023-04-05 | 25.22 | $5.95 | 30122 |
| 2023-04-04 | 26.22 | $5.90 | 60513 |
| 2023-04-03 | 27.36 | $6.08 | 55142 |
| 2023-03-31 | 28.15 | $5.62 | 30000 |
| 2023-03-30 | 29.06 | $5.65 | 67807 |
| 2023-03-29 | 30.09 | $5.56 | 24916 |
| 2023-03-28 | 30.66 | $5.50 | 47933 |
| 2023-03-27 | 31.14 | $5.35 | 171500 |
| 2023-03-24 | 31.02 | $5.28 | 14912 |
| 2023-03-23 | 30.69 | $5.31 | 39000 |
| 2023-03-22 | 30.44 | $5.39 | 66541 |
| 2023-03-21 | 30.38 | $5.46 | 30923 |
| 2023-03-20 | 30.31 | $5.29 | 23822 |
| 2023-03-17 | 29.46 | $5.22 | 58728 |
| 2023-03-16 | 28.30 | $5.20 | 160400 |
| 2023-03-15 | 26.99 | $5.12 | 76000 |
| 2023-03-14 | 25.61 | $5.51 | 79100 |
| 2023-03-13 | 24.86 | $5.51 | 25000 |
| 2023-03-10 | 24.09 | $5.63 | 13800 |
| 2023-03-09 | 23.56 | $5.65 | 29326 |
| 2023-03-08 | 22.91 | $5.68 | 19300 |
| 2023-03-07 | 22.28 | $5.64 | 19648 |
| 2023-03-06 | 21.48 | $5.83 | 24800 |
| 2023-03-03 | 21.05 | $5.85 | 34847 |
| 2023-03-02 | 20.59 | $5.98 | 41200 |
| 2023-03-01 | 20.41 | $5.86 | 73841 |
| 2023-02-28 | 19.80 | $6.03 | 28200 |
| 2023-02-27 | 19.61 | $6.05 | 24400 |
| 2023-02-24 | 19.12 | $6.05 | 12249 |
| 2023-02-23 | 18.63 | $6.12 | 39733 |
| 2023-02-22 | 18.21 | $5.96 | 25746 |
| 2023-02-21 | 17.60 | $6.04 | 18836 |
| 2023-02-17 | 17.09 | $6.16 | 71530 |
| 2023-02-16 | 16.82 | $6.29 | 11500 |
| 2023-02-15 | 16.88 | $6.24 | 45003 |
| 2023-02-14 | 16.57 | $6.12 | 146238 |
| 2023-02-13 | 16.24 | $6.32 | 28533 |
| 2023-02-10 | 16.63 | $6.48 | 25800 |
| 2023-02-09 | 17.46 | $6.36 | 66200 |
| 2023-02-08 | 17.83 | $6.32 | 11900 |
| 2023-02-07 | 18.22 | $6.51 | 45715 |
| 2023-02-06 | 18.94 | $6.39 | 33600 |
| 2023-02-03 | 19.37 | $6.49 | 49000 |
| 2023-02-02 | 20.22 | $6.60 | 46500 |
| 2023-02-01 | 21.01 | $6.76 | 36022 |
| 2023-01-31 | 21.30 | $6.78 | 21338 |
| 2023-01-30 | 21.77 | $6.75 | 26915 |
| 2023-01-27 | 22.22 | $6.77 | 16300 |
| 2023-01-26 | 22.65 | $6.89 | 13100 |
| 2023-01-25 | 22.78 | $6.84 | 24309 |
| 2023-01-24 | 23.06 | $6.93 | 25900 |
| 2023-01-23 | 23.02 | $6.97 | 55300 |
| 2023-01-20 | 22.80 | $6.89 | 20227 |
| 2023-01-19 | 22.77 | $6.82 | 52800 |
| 2023-01-18 | 22.99 | $6.73 | 37821 |
| 2023-01-17 | 23.21 | $6.75 | 61700 |
| 2023-01-13 | 23.61 | $6.91 | 14200 |
| 2023-01-12 | 23.30 | $6.89 | 35006 |
| 2023-01-11 | 23.00 | $6.72 | 28804 |
| 2023-01-10 | 23.14 | $6.74 | 24916 |
| 2023-01-09 | 23.31 | $6.66 | 36700 |
| 2023-01-06 | 23.45 | $6.65 | 41905 |
| 2023-01-05 | 23.70 | $6.62 | 73630 |
| 2023-01-04 | 24.16 | $6.50 | 220700 |
| 2023-01-03 | 24.89 | $6.64 | 82900 |
| 2022-12-30 | 25.05 | $6.72 | 18125 |
| 2022-12-29 | 24.75 | $6.75 | 15200 |
| 2022-12-28 | 24.41 | $6.65 | 35810 |
| 2022-12-27 | 24.04 | $6.72 | 27649 |
| 2022-12-23 | 23.78 | $6.63 | 31100 |
| 2022-12-22 | 23.74 | $6.44 | 61408 |
| 2022-12-21 | 23.90 | $6.54 | 24534 |
| 2022-12-20 | 23.47 | $6.38 | 115300 |
| 2022-12-19 | 23.34 | $6.26 | 39334 |
| 2022-12-16 | 23.53 | $6.22 | 42219 |
| 2022-12-15 | 23.91 | $6.28 | 40034 |
| 2022-12-14 | 23.97 | $6.19 | 27300 |
| 2022-12-13 | 24.03 | $6.24 | 107717 |
| 2022-12-12 | 23.87 | $6.16 | 56400 |
| 2022-12-09 | 23.99 | $6.04 | 100023 |
| 2022-12-08 | 24.25 | $6.13 | 222033 |
| 2022-12-07 | 24.26 | $6.09 | 23600 |
| 2022-12-06 | 24.32 | $6.20 | 50623 |
| 2022-12-05 | 23.86 | $6.22 | 101923 |
| 2022-12-02 | 23.33 | $6.30 | 96400 |
| 2022-12-01 | 22.59 | $6.11 | 53800 |
| 2022-11-30 | 22.18 | $6.07 | 58800 |
| 2022-11-29 | 21.85 | $5.96 | 16520 |
| 2022-11-28 | 21.63 | $5.86 | 63603 |
| 2022-11-25 | 21.44 | $5.92 | 168424 |
| 2022-11-23 | 20.90 | $5.88 | 15700 |
| 2022-11-22 | 20.53 | $5.81 | 30637 |
| 2022-11-21 | 20.28 | $5.63 | 64846 |
| 2022-11-18 | 20.35 | $5.78 | 37246 |
| 2022-11-17 | 19.95 | $5.86 | 86000 |
| 2022-11-16 | 19.20 | $5.81 | 27900 |
| 2022-11-15 | 18.22 | $5.89 | 66236 |
| 2022-11-14 | 17.15 | $5.80 | 76700 |
| 2022-11-11 | 16.17 | $5.82 | 31900 |
| 2022-11-10 | 15.04 | $5.52 | 108100 |
| 2022-11-09 | 14.35 | $5.45 | 87708 |
| 2022-11-08 | 13.69 | $5.53 | 61601 |
| 2022-11-07 | 12.86 | $5.56 | 65035 |
| 2022-11-04 | 11.85 | $5.41 | 61447 |
| 2022-11-03 | 11.01 | $5.17 | 81516 |
| 2022-11-02 | 10.64 | $5.07 | 45039 |
| 2022-11-01 | 10.24 | $5.17 | 100900 |
| 2022-10-31 | 9.57 | $5.06 | 148100 |
| 2022-10-28 | 9.29 | $5.07 | 101700 |
| 2022-10-27 | 8.96 | $5.01 | 75500 |
| 2022-10-26 | 8.62 | $4.99 | 73800 |
| 2022-10-25 | 8.57 | $4.78 | 384700 |
| 2022-10-24 | 8.97 | $4.87 | 71600 |
| 2022-10-21 | 9.16 | $5.05 | 40739 |
| 2022-10-20 | 9.14 | $4.81 | 58543 |
| 2022-10-19 | 9.61 | $4.70 | 67009 |
| 2022-10-18 | 9.69 | $4.71 | 119247 |
| 2022-10-17 | 9.79 | $4.93 | 102312 |
| 2022-10-14 | 10.10 | $4.80 | 33400 |
| 2022-10-13 | 10.62 | $4.91 | 127631 |
| 2022-10-12 | 11.17 | $4.70 | 62700 |
| 2022-10-11 | 11.31 | $4.89 | 68732 |
| 2022-10-10 | 11.84 | $4.98 | 46200 |
| 2022-10-07 | 12.28 | $4.99 | 26600 |
| 2022-10-06 | 12.89 | $5.05 | 58944 |
| 2022-10-05 | 13.36 | $5.14 | 23700 |
| 2022-10-04 | 13.93 | $5.10 | 198400 |
| 2022-10-03 | 14.53 | $4.90 | 87749 |
| 2022-09-30 | 14.73 | $4.72 | 45937 |
| 2022-09-29 | 14.65 | $4.70 | 90141 |
| 2022-09-28 | 14.16 | $4.66 | 147612 |
| 2022-09-27 | 13.54 | $4.48 | 1.0M |
| 2022-09-26 | 12.62 | $4.39 | 343400 |
| 2022-09-23 | 11.46 | $4.50 | 61719 |
| 2022-09-22 | 10.37 | $4.92 | 79700 |
| 2022-09-21 | 9.98 | $4.95 | 49104 |
| 2022-09-20 | 9.77 | $5.01 | 129500 |
| 2022-09-19 | 9.50 | $5.09 | 61937 |
| 2022-09-16 | 9.21 | $5.02 | 74436 |
| 2022-09-15 | 9.15 | $5.17 | 64600 |
| 2022-09-14 | 9.41 | $5.23 | 46500 |
| 2022-09-13 | 9.88 | $5.26 | 100400 |
| 2022-09-12 | 10.39 | $5.36 | 109026 |
| 2022-09-09 | 10.49 | $5.16 | 44200 |
| 2022-09-08 | 10.92 | $5.04 | 52700 |
| 2022-09-07 | 11.06 | $5.25 | 63002 |
| 2022-09-06 | 11.57 | $5.36 | 36430 |
| 2022-09-02 | 11.71 | $5.42 | 41821 |
| 2022-09-01 | 11.71 | $5.25 | 35447 |
| 2022-08-31 | 12.30 | $5.35 | 48900 |
| 2022-08-30 | 12.68 | $5.46 | 59100 |
| 2022-08-29 | 12.84 | $5.59 | 47818 |
| 2022-08-26 | 12.73 | $5.51 | 68530 |
| 2022-08-25 | 12.61 | $5.52 | 74200 |
| 2022-08-24 | 12.69 | $5.54 | 53600 |
| 2022-08-23 | 12.78 | $5.55 | 29300 |
| 2022-08-22 | 12.64 | $5.31 | 56100 |
| 2022-08-19 | 13.11 | $5.37 | 51200 |
| 2022-08-18 | 13.40 | $5.40 | 162308 |
| 2022-08-17 | 13.82 | $5.33 | 251828 |
| 2022-08-16 | 14.45 | $5.28 | 107600 |
| 2022-08-15 | 15.16 | $5.25 | 38700 |
| 2022-08-12 | 15.84 | $5.48 | 96101 |
| 2022-08-11 | 16.35 | $5.59 | 43216 |
| 2022-08-10 | 16.56 | $5.37 | 33400 |
| 2022-08-09 | 17.33 | $5.36 | 92900 |
| 2022-08-08 | 18.06 | $5.16 | 85200 |
| 2022-08-05 | 18.64 | $5.08 | 53333 |
| 2022-08-04 | 19.04 | $4.98 | 37200 |
| 2022-08-03 | 19.36 | $5.06 | 63800 |
| 2022-08-02 | 19.82 | $5.00 | 93605 |
| 2022-08-01 | 20.09 | $5.15 | 106347 |
| 2022-07-29 | 20.61 | $5.23 | 29412 |
| 2022-07-28 | 21.15 | $5.03 | 42203 |
| 2022-07-27 | 21.40 | $5.16 | 34949 |
| 2022-07-26 | 21.67 | $5.07 | 116347 |
| 2022-07-25 | 21.82 | $5.10 | 98700 |
| 2022-07-22 | 21.96 | $4.91 | 273100 |
| 2022-07-21 | 21.78 | $4.82 | 30200 |
| 2022-07-20 | 21.49 | $5.03 | 567223 |
| 2022-07-19 | 21.43 | $5.11 | 404900 |
| 2022-07-18 | 21.42 | $4.93 | 108800 |
| 2022-07-15 | 21.19 | $4.88 | 74800 |
| 2022-07-14 | 20.67 | $4.75 | 75647 |
| 2022-07-13 | 19.76 | $4.88 | 40400 |
| 2022-07-12 | 19.05 | $5.00 | 190100 |
| 2022-07-11 | 18.31 | $5.03 | 75000 |
| 2022-07-08 | 17.74 | $5.16 | 23328 |
| 2022-07-07 | 17.26 | $5.13 | 54245 |
| 2022-07-06 | 16.60 | $5.01 | 100134 |
| 2022-07-05 | 15.68 | $5.25 | 83317 |
| 2022-07-01 | 15.00 | $5.59 | 163400 |
| 2022-06-30 | 14.73 | $5.78 | 39700 |
| 2022-06-29 | 14.91 | $5.95 | 37740 |
| 2022-06-28 | 15.46 | $6.17 | 78600 |
| 2022-06-27 | 16.21 | $5.99 | 171400 |
| 2022-06-24 | 16.88 | $5.83 | 33441 |
| 2022-06-23 | 17.36 | $5.64 | 80000 |
| 2022-06-22 | 17.30 | $5.80 | 53100 |
| 2022-06-21 | 17.43 | $5.95 | 72100 |
| 2022-06-17 | 17.93 | $5.81 | 32802 |
| 2022-06-16 | 18.45 | $6.09 | 44200 |
| 2022-06-15 | 19.27 | $6.54 | 2.6M |
| 2022-06-14 | 19.43 | $6.45 | 182248 |
| 2022-06-13 | 19.59 | $6.43 | 39300 |
| 2022-06-10 | 19.99 | $6.51 | 34700 |
| 2022-06-09 | 20.11 | $6.73 | 19125 |
| 2022-06-08 | 19.43 | $6.80 | 27713 |
| 2022-06-07 | 18.53 | $6.74 | 13542 |
| 2022-06-06 | 17.75 | $6.47 | 21000 |
| 2022-06-03 | 17.36 | $6.49 | 25500 |
| 2022-06-02 | 16.98 | $6.25 | 54900 |
| 2022-06-01 | 16.83 | $6.58 | 18100 |
| 2022-05-31 | 15.85 | $6.45 | 37000 |
| 2022-05-27 | 14.83 | $6.45 | 40000 |
| 2022-05-26 | 14.10 | $6.38 | 73400 |
| 2022-05-25 | 13.33 | $6.17 | 20918 |
| 2022-05-24 | 12.97 | $6.07 | 38000 |
| 2022-05-23 | 12.78 | $5.97 | 50200 |
| 2022-05-20 | 12.87 | $5.70 | 27100 |
| 2022-05-19 | 13.45 | $5.67 | 19722 |
| 2022-05-18 | 14.13 | $5.63 | 40000 |
| 2022-05-17 | 14.86 | $5.57 | 52017 |
| 2022-05-16 | 15.10 | $5.43 | 19900 |
| 2022-05-13 | 14.92 | $5.41 | 29021 |
| 2022-05-12 | 14.75 | $5.40 | 39500 |
| 2022-05-11 | 14.48 | $5.43 | 28239 |
| 2022-05-10 | 14.42 | $5.52 | 66001 |
| 2022-05-09 | 14.16 | $5.36 | 57600 |
| 2022-05-06 | 13.79 | $5.76 | 43900 |
| 2022-05-05 | 14.22 | $5.67 | 136600 |
| 2022-05-04 | 14.55 | $5.68 | 31926 |
| 2022-05-03 | 15.05 | $5.82 | 179335 |
| 2022-05-02 | 15.58 | $5.94 | 34407 |
| 2022-04-29 | 16.30 | $5.96 | 49000 |
| 2022-04-28 | 16.78 | $5.91 | 32200 |
| 2022-04-27 | 17.55 | $5.75 | 19806 |
| 2022-04-26 | 18.03 | $5.63 | 67900 |
| 2022-04-25 | 18.42 | $5.75 | 14500 |
| 2022-04-22 | 19.04 | $6.01 | 21500 |
| 2022-04-21 | 19.56 | $6.13 | 25900 |
| 2022-04-20 | 19.69 | $6.21 | 17918 |
| 2022-04-19 | 19.60 | $6.31 | 26000 |
| 2022-04-18 | 19.11 | $6.55 | 16200 |
| 2022-04-14 | 18.60 | $6.40 | 22730 |
| 2022-04-13 | 18.41 | $6.49 | 24200 |
| 2022-04-12 | 17.93 | $6.37 | 17300 |
| 2022-04-11 | 17.42 | $6.35 | 17100 |
| 2022-04-08 | 17.21 | $6.37 | 27000 |
| 2022-04-07 | 17.14 | $6.31 | 29900 |
| 2022-04-06 | 17.15 | $6.28 | 22433 |
| 2022-04-05 | 17.10 | $6.24 | 16421 |
| 2022-04-04 | 17.17 | $6.30 | 45947 |
| 2022-04-01 | 17.11 | $6.34 | 38525 |
| 2022-03-31 | 17.01 | $6.27 | 27300 |
| 2022-03-30 | 16.93 | $6.35 | 20100 |
| 2022-03-29 | 16.75 | $6.12 | 33845 |
| 2022-03-28 | 17.03 | $6.15 | 44500 |
| 2022-03-25 | 17.11 | $6.37 | 22229 |
| 2022-03-24 | 16.91 | $6.18 | 15900 |
| 2022-03-23 | 16.88 | $6.33 | 23922 |
| 2022-03-22 | 16.62 | $6.22 | 82002 |
| 2022-03-21 | 16.49 | $6.13 | 46100 |
| 2022-03-18 | 16.54 | $5.95 | 54300 |
| 2022-03-17 | 16.94 | $5.91 | 17105 |
| 2022-03-16 | 17.24 | $5.73 | 42400 |
| 2022-03-15 | 18.03 | $5.66 | 33100 |
| 2022-03-14 | 18.95 | $5.81 | 40100 |
| 2022-03-11 | 19.61 | $6.09 | 10200 |
| 2022-03-10 | 19.50 | $6.09 | 36033 |
| 2022-03-09 | 19.43 | $5.94 | 25903 |
| 2022-03-08 | 19.55 | $6.11 | 170741 |
| 2022-03-07 | 19.20 | $6.21 | 41629 |
| 2022-03-04 | 18.93 | $5.91 | 39000 |
| 2022-03-03 | 19.06 | $6.21 | 20100 |
| 2022-03-02 | 18.16 | $6.13 | 183125 |
| 2022-03-01 | 17.25 | $5.59 | 99700 |
| 2022-02-28 | 17.54 | $5.48 | 65300 |
| 2022-02-25 | 18.25 | $5.49 | 30009 |
| 2022-02-24 | 19.09 | $5.30 | 32400 |
| 2022-02-23 | 19.84 | $5.40 | 35737 |
| 2022-02-22 | 20.47 | $5.35 | 51800 |
| 2022-02-18 | 21.24 | $5.63 | 16700 |
| 2022-02-17 | 21.03 | $5.63 | 91829 |
| 2022-02-16 | 20.96 | $5.73 | 103600 |
| 2022-02-15 | 20.52 | $5.60 | 32518 |
| 2022-02-14 | 20.51 | $5.60 | 65136 |
| 2022-02-11 | 20.45 | $5.65 | 47811 |
| 2022-02-10 | 20.16 | $5.70 | 18300 |
| 2022-02-09 | 19.80 | $5.67 | 25600 |
| 2022-02-08 | 19.48 | $5.60 | 53430 |
| 2022-02-07 | 19.46 | $5.74 | 27400 |
| 2022-02-04 | 18.96 | $5.68 | 63901 |
| 2022-02-03 | 18.53 | $5.58 | 17300 |
| 2022-02-02 | 18.31 | $5.49 | 108600 |
| 2022-02-01 | 18.37 | $5.56 | 56329 |
| 2022-01-31 | 17.99 | $5.49 | 92000 |
| 2022-01-28 | 18.06 | $5.52 | 79346 |
| 2022-01-27 | 18.13 | $5.58 | 213800 |
| 2022-01-26 | 17.91 | $5.49 | 70422 |
| 2022-01-25 | 17.76 | $5.52 | 108200 |
| 2022-01-24 | 17.82 | $5.29 | 226549 |
| 2022-01-21 | 18.59 | $5.32 | 285947 |
| 2022-01-20 | 18.79 | $5.30 | 131000 |
| 2022-01-19 | 19.00 | $5.53 | 160500 |
| 2022-01-18 | 18.27 | $5.56 | 287200 |
| 2022-01-14 | 17.33 | $5.56 | 53300 |
| 2022-01-13 | 16.40 | $5.54 | 86100 |
| 2022-01-12 | 15.31 | $5.59 | 71900 |
| 2022-01-11 | 14.18 | $5.46 | 204100 |
| 2022-01-10 | 13.30 | $5.30 | 878200 |
| 2022-01-07 | 12.73 | $5.28 | 34240 |
| 2022-01-06 | 12.29 | $5.22 | 71900 |
| 2022-01-05 | 12.01 | $5.22 | 55600 |
| 2022-01-04 | 11.72 | $5.14 | 110021 |
| 2022-01-03 | 11.67 | $4.90 | 196103 |
| 2021-12-31 | 12.00 | $4.83 | 68409 |
| 2021-12-30 | 12.06 | $4.75 | 74600 |
| 2021-12-29 | 12.53 | $4.76 | 32921 |
| 2021-12-28 | 13.03 | $4.82 | 54134 |
| 2021-12-27 | 13.63 | $4.83 | 194130 |
| 2021-12-23 | 14.27 | $4.80 | 163900 |
| 2021-12-22 | 14.97 | $4.73 | 88643 |
| 2021-12-21 | 15.45 | $4.69 | 142500 |
| 2021-12-20 | 15.83 | $4.61 | 271102 |
| 2021-12-17 | 15.80 | $4.62 | 345100 |
| 2021-12-16 | 15.97 | $4.68 | 157503 |
| 2021-12-15 | 16.32 | $4.62 | 103122 |
| 2021-12-14 | 16.24 | $4.63 | 98227 |
| 2021-12-13 | 16.27 | $4.57 | 109600 |
| 2021-12-10 | 16.09 | $4.74 | 179400 |
| 2021-12-09 | 16.17 | $4.68 | 857204 |
| 2021-12-08 | 16.09 | $4.82 | 130318 |
| 2021-12-07 | 16.43 | $4.85 | 123300 |
| 2021-12-06 | 16.88 | $4.89 | 112410 |
| 2021-12-03 | 17.46 | $4.80 | 216620 |
| 2021-12-02 | 17.77 | $4.74 | 143240 |
| 2021-12-01 | 17.74 | $4.62 | 200900 |
| 2021-11-30 | 17.75 | $4.63 | 225538 |
| 2021-11-29 | 17.40 | $4.70 | 204800 |
| 2021-11-26 | 17.28 | $4.68 | 39900 |
| 2021-11-24 | 16.92 | $4.87 | 65500 |
| 2021-11-23 | 17.19 | $4.93 | 32521 |
| 2021-11-22 | 17.56 | $4.80 | 72600 |
| 2021-11-19 | 17.46 | $4.74 | 52700 |
| 2021-11-18 | 17.11 | $4.88 | 72641 |
| 2021-11-17 | 17.04 | $4.93 | 31449 |
| 2021-11-16 | 17.18 | $5.01 | 44543 |
| 2021-11-15 | 17.62 | $4.97 | 29200 |
| 2021-11-12 | 17.88 | $4.99 | 29948 |
| 2021-11-11 | 18.25 | $5.05 | 19000 |
| 2021-11-10 | 18.86 | $5.07 | 41900 |
| 2021-11-09 | 19.53 | $5.14 | 45605 |
| 2021-11-08 | 20.10 | $5.20 | 21801 |
| 2021-11-05 | 21.01 | $5.20 | 40907 |
| 2021-11-04 | 21.89 | $5.12 | 40200 |
| 2021-11-03 | 22.66 | $5.03 | 109100 |
| 2021-11-02 | 23.02 | $5.13 | 34749 |
| 2021-11-01 | 23.79 | $5.15 | 69200 |
| 2021-10-29 | 24.69 | $5.14 | 16039 |
| 2021-10-28 | 25.50 | $5.30 | 33100 |
| 2021-10-27 | 26.65 | $5.22 | 71500 |
| 2021-10-26 | 27.76 | $5.38 | 13936 |
| 2021-10-25 | 29.16 | $5.44 | 53733 |
| 2021-10-22 | 30.41 | $5.68 | 31544 |
| 2021-10-21 | 31.03 | $5.68 | 64217 |
| 2021-10-20 | 31.64 | $5.80 | 41908 |
| 2021-10-19 | 31.78 | $5.76 | 81300 |
| 2021-10-18 | 32.02 | $5.68 | 225000 |
| 2021-10-15 | 32.41 | $5.72 | 45543 |
| 2021-10-14 | 32.59 | $5.77 | 32500 |
| 2021-10-13 | 32.74 | $5.63 | 29000 |
| 2021-10-12 | 33.11 | $5.71 | 12101 |
| 2021-10-11 | 33.24 | $5.71 | 49938 |
| 2021-10-08 | 33.30 | $5.85 | 55218 |
| 2021-10-07 | 33.15 | $5.57 | 27102 |
| 2021-10-06 | 33.49 | $5.52 | 32300 |
| 2021-10-05 | 33.84 | $5.72 | 70311 |
| 2021-10-04 | 33.20 | $5.80 | 20000 |
| 2021-10-01 | 32.30 | $5.63 | 35700 |
| 2021-09-30 | 31.62 | $5.60 | 49140 |
| 2021-09-29 | 30.87 | $5.48 | 1.1M |
| 2021-09-28 | 30.29 | $5.45 | 12800 |
| 2021-09-27 | 29.73 | $5.36 | 61100 |
| 2021-09-24 | 29.33 | $5.21 | 24906 |
| 2021-09-23 | 29.23 | $5.20 | 74100 |
| 2021-09-22 | 29.17 | $5.10 | 86400 |
| 2021-09-21 | 29.24 | $4.80 | 72700 |
| 2021-09-20 | 29.91 | $4.77 | 121825 |
| 2021-09-17 | 30.83 | $4.86 | 2.8M |
| 2021-09-16 | 31.65 | $4.92 | 1.1M |
| 2021-09-15 | 32.35 | $4.88 | 137946 |
| 2021-09-14 | 33.04 | $4.84 | 78500 |
| 2021-09-13 | 33.88 | $4.85 | 19443 |
| 2021-09-10 | 34.54 | $4.83 | 16600 |
| 2021-09-09 | 35.43 | $4.82 | 49640 |
| 2021-09-08 | 36.21 | $4.89 | 27014 |
| 2021-09-07 | 36.80 | $4.96 | 38900 |
| 2021-09-03 | 37.19 | $5.00 | 34300 |
| 2021-09-02 | 37.46 | $4.96 | 2.3M |
| 2021-09-01 | 37.75 | $4.92 | 1.6M |
| 2021-08-31 | 38.06 | $5.05 | 91032 |
| 2021-08-30 | 37.91 | $5.03 | 27319 |
| 2021-08-27 | 37.80 | $5.02 | 42207 |
| 2021-08-26 | 37.74 | $4.91 | 20712 |
| 2021-08-25 | 37.81 | $4.94 | 46232 |
| 2021-08-24 | 37.88 | $5.00 | 82610 |
| 2021-08-23 | 37.83 | $4.95 | 18405 |
| 2021-08-20 | 37.82 | $4.77 | 28508 |
| 2021-08-19 | 38.04 | $4.83 | 45300 |
| 2021-08-18 | 38.10 | $4.91 | 70940 |
| 2021-08-17 | 37.85 | $5.02 | 1.5M |
| 2021-08-16 | 37.34 | $4.97 | 430116 |
| 2021-08-13 | 36.90 | $5.02 | 150133 |
| 2021-08-12 | 36.31 | $5.05 | 52905 |
| 2021-08-11 | 35.67 | $5.02 | 51700 |
| 2021-08-10 | 35.06 | $4.92 | 200338 |
| 2021-08-09 | 34.47 | $4.89 | 166900 |
| 2021-08-06 | 33.89 | $4.92 | 17115 |
| 2021-08-05 | 33.19 | $4.90 | 18024 |
| 2021-08-04 | 32.40 | $4.86 | 33600 |
| 2021-08-03 | 31.59 | $4.98 | 67400 |
| 2021-08-02 | 30.53 | $4.85 | 35800 |
| 2021-07-30 | 29.44 | $4.83 | 18900 |
| 2021-07-29 | 28.34 | $4.97 | 46700 |
| 2021-07-28 | 26.93 | $4.95 | 51600 |
| 2021-07-27 | 25.48 | $4.94 | 98641 |
| 2021-07-26 | 23.94 | $5.01 | 58500 |
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