Is Grifols, S.A. (GRFS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Grifols, S.A. (GRFS) research center and poll results.
NASDAQ : GRFS
Grifols, S.A.
$7.235 USD
-$0.09 (-1.3%)
- Volume
- 165.14K
- Average Volume
- 692.69K
- Market Capitalization
- $6.12B
- P/E Ratio
- 14.88
- Dividend Yield
- 0.74%
- Price Target
- Year High
- $11.14
- Year Low
- $6.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $2.47
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 3
Bearish
⚪ 1
Neutral
4 Bullish / 3 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
7.24
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.21
Average
9.27
Maximum
16.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.24 | $7.23 | 160393 |
| 2026-07-16 | 7.25 | $7.33 | 654805 |
| 2026-07-15 | 7.26 | $7.21 | 583402 |
| 2026-07-14 | 7.28 | $7.02 | 579209 |
| 2026-07-13 | 7.31 | $7.20 | 545748 |
| 2026-07-10 | 7.33 | $7.27 | 523306 |
| 2026-07-09 | 7.33 | $7.29 | 559300 |
| 2026-07-08 | 7.33 | $7.31 | 423700 |
| 2026-07-07 | 7.33 | $7.21 | 976400 |
| 2026-07-06 | 7.35 | $7.17 | 1.2M |
| 2026-07-02 | 7.38 | $7.16 | 1.4M |
| 2026-07-01 | 7.39 | $7.08 | 1.1M |
| 2026-06-30 | 7.42 | $7.08 | 1.0M |
| 2026-06-29 | 7.45 | $7.33 | 518900 |
| 2026-06-26 | 7.48 | $7.39 | 415136 |
| 2026-06-25 | 7.51 | $7.37 | 546700 |
| 2026-06-24 | 7.54 | $7.22 | 880400 |
| 2026-06-23 | 7.58 | $7.18 | 656348 |
| 2026-06-22 | 7.62 | $7.28 | 691100 |
| 2026-06-18 | 7.66 | $7.40 | 1.0M |
| 2026-06-17 | 7.70 | $7.46 | 625600 |
| 2026-06-16 | 7.72 | $7.59 | 269108 |
| 2026-06-15 | 7.73 | $7.62 | 394500 |
| 2026-06-12 | 7.74 | $7.64 | 480300 |
| 2026-06-11 | 7.74 | $7.49 | 702500 |
| 2026-06-10 | 7.75 | $7.32 | 830100 |
| 2026-06-09 | 7.77 | $7.34 | 1.0M |
| 2026-06-08 | 7.79 | $7.33 | 569462 |
| 2026-06-05 | 7.83 | $7.64 | 338413 |
| 2026-06-04 | 7.85 | $7.58 | 390545 |
| 2026-06-03 | 7.89 | $7.47 | 474500 |
| 2026-06-02 | 7.93 | $7.63 | 583200 |
| 2026-06-01 | 7.96 | $7.74 | 1.0M |
| 2026-05-29 | 7.99 | $7.85 | 626427 |
| 2026-05-28 | 8.00 | $7.98 | 523314 |
| 2026-05-27 | 8.00 | $8.05 | 757523 |
| 2026-05-26 | 8.00 | $8.01 | 487629 |
| 2026-05-22 | 8.01 | $7.98 | 380000 |
| 2026-05-21 | 8.01 | $8.11 | 634300 |
| 2026-05-20 | 8.01 | $8.19 | 1.1M |
| 2026-05-19 | 8.02 | $7.84 | 434026 |
| 2026-05-18 | 8.04 | $7.87 | 535800 |
| 2026-05-15 | 8.07 | $7.66 | 461949 |
| 2026-05-14 | 8.13 | $7.79 | 495522 |
| 2026-05-13 | 8.17 | $7.71 | 777900 |
| 2026-05-12 | 8.22 | $7.56 | 757700 |
| 2026-05-11 | 8.27 | $7.80 | 829811 |
| 2026-05-08 | 8.29 | $8.10 | 682800 |
| 2026-05-07 | 8.30 | $8.06 | 1.1M |
| 2026-05-06 | 8.30 | $8.41 | 354244 |
| 2026-05-05 | 8.30 | $8.27 | 256937 |
| 2026-05-04 | 8.29 | $8.23 | 325500 |
| 2026-05-01 | 8.29 | $8.23 | 138800 |
| 2026-04-30 | 8.29 | $8.24 | 432815 |
| 2026-04-29 | 8.29 | $7.91 | 358210 |
| 2026-04-28 | 8.30 | $8.07 | 1.6M |
| 2026-04-27 | 8.27 | $8.13 | 741500 |
| 2026-04-24 | 8.24 | $8.08 | 343905 |
| 2026-04-23 | 8.22 | $7.99 | 559700 |
| 2026-04-22 | 8.20 | $8.39 | 3.7M |
| 2026-04-21 | 8.16 | $8.39 | 616900 |
| 2026-04-20 | 8.13 | $8.47 | 321400 |
| 2026-04-17 | 8.08 | $8.75 | 672534 |
| 2026-04-16 | 8.03 | $8.60 | 505200 |
| 2026-04-15 | 8.00 | $8.69 | 377926 |
| 2026-04-14 | 7.96 | $8.50 | 708227 |
| 2026-04-13 | 7.94 | $8.36 | 699448 |
| 2026-04-10 | 7.91 | $8.21 | 522903 |
| 2026-04-09 | 7.90 | $8.05 | 973500 |
| 2026-04-08 | 7.90 | $8.39 | 297613 |
| 2026-04-07 | 7.89 | $8.10 | 578400 |
| 2026-04-06 | 7.92 | $8.23 | 421728 |
| 2026-04-02 | 7.94 | $8.24 | 758790 |
| 2026-04-01 | 7.96 | $8.25 | 806627 |
| 2026-03-31 | 7.98 | $8.02 | 867602 |
| 2026-03-30 | 8.01 | $7.56 | 480935 |
| 2026-03-27 | 8.09 | $7.49 | 874000 |
| 2026-03-26 | 8.17 | $7.62 | 604844 |
| 2026-03-25 | 8.23 | $7.71 | 1.2M |
| 2026-03-24 | 8.31 | $7.60 | 737600 |
| 2026-03-23 | 8.39 | $7.69 | 718738 |
| 2026-03-20 | 8.45 | $7.58 | 1.6M |
| 2026-03-19 | 8.55 | $7.77 | 750400 |
| 2026-03-18 | 8.63 | $7.87 | 798900 |
| 2026-03-17 | 8.72 | $8.02 | 572136 |
| 2026-03-16 | 8.80 | $8.05 | 689304 |
| 2026-03-13 | 8.86 | $7.81 | 917510 |
| 2026-03-12 | 8.93 | $7.97 | 1.4M |
| 2026-03-11 | 9.00 | $8.03 | 1.0M |
| 2026-03-10 | 9.06 | $8.20 | 917400 |
| 2026-03-09 | 9.13 | $8.76 | 722100 |
| 2026-03-06 | 9.15 | $8.59 | 404947 |
| 2026-03-05 | 9.18 | $8.59 | 831202 |
| 2026-03-04 | 9.23 | $8.66 | 379400 |
| 2026-03-03 | 9.27 | $8.64 | 1.2M |
| 2026-03-02 | 9.30 | $9.09 | 833400 |
| 2026-02-27 | 9.31 | $9.10 | 1.3M |
| 2026-02-26 | 9.32 | $8.96 | 2.3M |
| 2026-02-25 | 9.33 | $9.25 | 652900 |
| 2026-02-24 | 9.34 | $9.07 | 414700 |
| 2026-02-23 | 9.34 | $9.07 | 452700 |
| 2026-02-20 | 9.35 | $9.40 | 411600 |
| 2026-02-19 | 9.34 | $9.44 | 490000 |
| 2026-02-18 | 9.31 | $9.72 | 584925 |
| 2026-02-17 | 9.26 | $9.55 | 522800 |
| 2026-02-13 | 9.23 | $9.32 | 323739 |
| 2026-02-12 | 9.21 | $9.28 | 418300 |
| 2026-02-11 | 9.21 | $9.21 | 657400 |
| 2026-02-10 | 9.19 | $9.22 | 860955 |
| 2026-02-09 | 9.18 | $9.58 | 296618 |
| 2026-02-06 | 9.17 | $9.28 | 396328 |
| 2026-02-05 | 9.18 | $9.19 | 645143 |
| 2026-02-04 | 9.20 | $9.54 | 419600 |
| 2026-02-03 | 9.18 | $9.42 | 324737 |
| 2026-02-02 | 9.18 | $9.40 | 284400 |
| 2026-01-30 | 9.17 | $9.25 | 305607 |
| 2026-01-29 | 9.17 | $9.29 | 424914 |
| 2026-01-28 | 9.17 | $9.19 | 363600 |
| 2026-01-27 | 9.16 | $9.29 | 413605 |
| 2026-01-26 | 9.15 | $9.20 | 595400 |
| 2026-01-23 | 9.15 | $9.22 | 352144 |
| 2026-01-22 | 9.14 | $9.11 | 285400 |
| 2026-01-21 | 9.14 | $9.02 | 415000 |
| 2026-01-20 | 9.14 | $8.64 | 465200 |
| 2026-01-16 | 9.15 | $8.89 | 522212 |
| 2026-01-15 | 9.15 | $8.93 | 545941 |
| 2026-01-14 | 9.16 | $9.24 | 1.0M |
| 2026-01-13 | 9.15 | $8.84 | 817917 |
| 2026-01-12 | 9.16 | $9.14 | 424511 |
| 2026-01-09 | 9.16 | $9.37 | 396843 |
| 2026-01-08 | 9.14 | $9.49 | 348400 |
| 2026-01-07 | 9.11 | $9.48 | 405142 |
| 2026-01-06 | 9.08 | $9.19 | 382319 |
| 2026-01-05 | 9.06 | $9.32 | 377200 |
| 2026-01-02 | 9.04 | $9.24 | 454200 |
| 2025-12-31 | 9.02 | $9.35 | 744300 |
| 2025-12-30 | 8.98 | $9.20 | 362800 |
| 2025-12-29 | 8.96 | $9.12 | 357486 |
| 2025-12-26 | 8.94 | $9.10 | 247415 |
| 2025-12-24 | 8.93 | $9.03 | 240515 |
| 2025-12-23 | 8.91 | $9.11 | 469759 |
| 2025-12-22 | 8.87 | $9.08 | 472634 |
| 2025-12-19 | 8.84 | $9.02 | 788739 |
| 2025-12-18 | 8.81 | $8.92 | 311830 |
| 2025-12-17 | 8.79 | $8.91 | 452600 |
| 2025-12-16 | 8.77 | $8.96 | 361228 |
| 2025-12-15 | 8.75 | $9.03 | 294300 |
| 2025-12-12 | 8.73 | $9.14 | 961025 |
| 2025-12-11 | 8.71 | $9.16 | 624900 |
| 2025-12-10 | 8.69 | $8.95 | 338937 |
| 2025-12-09 | 8.68 | $8.82 | 395209 |
| 2025-12-08 | 8.67 | $8.98 | 396126 |
| 2025-12-05 | 8.64 | $8.85 | 214336 |
| 2025-12-04 | 8.62 | $8.89 | 251100 |
| 2025-12-03 | 8.60 | $8.78 | 1.2M |
| 2025-12-02 | 8.62 | $8.51 | 2.1M |
| 2025-12-01 | 8.67 | $8.79 | 530500 |
| 2025-11-28 | 8.70 | $8.85 | 195900 |
| 2025-11-26 | 8.71 | $8.78 | 490100 |
| 2025-11-25 | 8.75 | $8.67 | 597302 |
| 2025-11-24 | 8.78 | $8.36 | 219928 |
| 2025-11-21 | 8.83 | $8.40 | 280500 |
| 2025-11-20 | 8.88 | $8.43 | 622813 |
| 2025-11-19 | 8.94 | $8.51 | 331400 |
| 2025-11-18 | 8.99 | $8.60 | 672600 |
| 2025-11-17 | 9.03 | $8.50 | 710442 |
| 2025-11-14 | 9.08 | $8.71 | 343336 |
| 2025-11-13 | 9.13 | $8.70 | 600300 |
| 2025-11-12 | 9.18 | $8.69 | 571612 |
| 2025-11-11 | 9.23 | $8.73 | 510609 |
| 2025-11-10 | 9.27 | $8.60 | 521926 |
| 2025-11-07 | 9.31 | $8.44 | 1.3M |
| 2025-11-06 | 9.36 | $8.36 | 1.5M |
| 2025-11-05 | 9.41 | $8.63 | 1.5M |
| 2025-11-04 | 9.46 | $9.22 | 2.2M |
| 2025-11-03 | 9.48 | $9.43 | 1.0M |
| 2025-10-31 | 9.49 | $9.37 | 756700 |
| 2025-10-30 | 9.52 | $9.16 | 726101 |
| 2025-10-29 | 9.56 | $9.39 | 490900 |
| 2025-10-28 | 9.59 | $9.36 | 414642 |
| 2025-10-27 | 9.62 | $9.38 | 425300 |
| 2025-10-24 | 9.65 | $9.46 | 383912 |
| 2025-10-23 | 9.67 | $9.55 | 590926 |
| 2025-10-22 | 9.68 | $9.55 | 1.0M |
| 2025-10-21 | 9.69 | $9.34 | 323531 |
| 2025-10-20 | 9.72 | $9.57 | 243900 |
| 2025-10-17 | 9.72 | $9.65 | 442800 |
| 2025-10-16 | 9.73 | $9.75 | 516230 |
| 2025-10-15 | 9.73 | $9.59 | 214909 |
| 2025-10-14 | 9.74 | $9.58 | 341000 |
| 2025-10-13 | 9.75 | $9.45 | 468800 |
| 2025-10-10 | 9.76 | $9.32 | 488200 |
| 2025-10-09 | 9.79 | $9.49 | 600946 |
| 2025-10-08 | 9.82 | $9.63 | 707731 |
| 2025-10-07 | 9.83 | $9.59 | 389900 |
| 2025-10-06 | 9.84 | $9.61 | 445630 |
| 2025-10-03 | 9.87 | $9.95 | 672131 |
| 2025-10-02 | 9.88 | $10.02 | 702600 |
| 2025-10-01 | 9.87 | $9.97 | 531900 |
| 2025-09-30 | 9.85 | $9.96 | 1.2M |
| 2025-09-29 | 9.84 | $9.93 | 673635 |
| 2025-09-26 | 9.84 | $9.82 | 531514 |
| 2025-09-25 | 9.84 | $9.76 | 396446 |
| 2025-09-24 | 9.84 | $9.86 | 338734 |
| 2025-09-23 | 9.84 | $9.85 | 367140 |
| 2025-09-22 | 9.84 | $9.70 | 408643 |
| 2025-09-19 | 9.86 | $9.74 | 719181 |
| 2025-09-18 | 9.88 | $9.82 | 193444 |
| 2025-09-17 | 9.90 | $9.75 | 907534 |
| 2025-09-16 | 9.92 | $9.83 | 727700 |
| 2025-09-15 | 9.96 | $9.63 | 850500 |
| 2025-09-12 | 10.01 | $9.88 | 359935 |
| 2025-09-11 | 10.06 | $10.04 | 400945 |
| 2025-09-10 | 10.09 | $9.85 | 510916 |
| 2025-09-09 | 10.12 | $9.88 | 245500 |
| 2025-09-08 | 10.16 | $10.11 | 324411 |
| 2025-09-05 | 10.19 | $10.13 | 424002 |
| 2025-09-04 | 10.21 | $9.90 | 676000 |
| 2025-09-03 | 10.24 | $9.59 | 431700 |
| 2025-09-02 | 10.29 | $9.68 | 351911 |
| 2025-08-29 | 10.35 | $9.97 | 413100 |
| 2025-08-28 | 10.39 | $9.87 | 755233 |
| 2025-08-27 | 10.43 | $9.80 | 391400 |
| 2025-08-26 | 10.48 | $9.84 | 412500 |
| 2025-08-25 | 10.51 | $9.82 | 555446 |
| 2025-08-22 | 10.53 | $10.16 | 759900 |
| 2025-08-21 | 10.52 | $10.08 | 529970 |
| 2025-08-20 | 10.52 | $10.15 | 751622 |
| 2025-08-19 | 10.50 | $10.19 | 854600 |
| 2025-08-18 | 10.47 | $10.58 | 607800 |
| 2025-08-15 | 10.45 | $10.72 | 821799 |
| 2025-08-14 | 10.41 | $10.74 | 3.9M |
| 2025-08-13 | 10.37 | $10.64 | 1.2M |
| 2025-08-12 | 10.34 | $10.60 | 757914 |
| 2025-08-11 | 10.30 | $10.60 | 797400 |
| 2025-08-08 | 10.26 | $10.66 | 751600 |
| 2025-08-07 | 10.21 | $10.65 | 1.0M |
| 2025-08-06 | 10.17 | $10.48 | 1.4M |
| 2025-08-05 | 10.11 | $10.63 | 1.5M |
| 2025-08-04 | 10.03 | $10.72 | 558700 |
| 2025-08-01 | 9.94 | $10.78 | 1.3M |
| 2025-07-31 | 9.85 | $10.70 | 838800 |
| 2025-07-30 | 9.78 | $10.85 | 1.2M |
| 2025-07-29 | 9.68 | $10.50 | 3.6M |
| 2025-07-28 | 9.61 | $10.09 | 531200 |
| 2025-07-25 | 9.55 | $10.10 | 784236 |
| 2025-07-24 | 9.48 | $9.94 | 733001 |
| 2025-07-23 | 9.41 | $9.85 | 1.1M |
| 2025-07-22 | 9.35 | $9.66 | 1.3M |
| 2025-07-21 | 9.28 | $10.00 | 1.5M |
| 2025-07-18 | 9.22 | $9.94 | 796127 |
| 2025-07-17 | 9.16 | $10.05 | 2.8M |
| 2025-07-16 | 9.10 | $10.09 | 2.3M |
| 2025-07-15 | 9.05 | $9.77 | 863515 |
| 2025-07-14 | 9.00 | $9.72 | 822100 |
| 2025-07-11 | 8.97 | $9.74 | 903800 |
| 2025-07-10 | 8.93 | $9.75 | 1.5M |
| 2025-07-09 | 8.89 | $9.39 | 3.2M |
| 2025-07-08 | 8.86 | $9.00 | 1.1M |
| 2025-07-07 | 8.85 | $8.87 | 244200 |
| 2025-07-03 | 8.85 | $9.08 | 191200 |
| 2025-07-02 | 8.82 | $9.14 | 244600 |
| 2025-07-01 | 8.78 | $9.00 | 247000 |
| 2025-06-30 | 8.74 | $9.04 | 495802 |
| 2025-06-27 | 8.70 | $8.86 | 477400 |
| 2025-06-26 | 8.68 | $8.78 | 432816 |
| 2025-06-25 | 8.65 | $8.51 | 440500 |
| 2025-06-24 | 8.64 | $8.54 | 935904 |
| 2025-06-23 | 8.61 | $8.37 | 1.2M |
| 2025-06-20 | 8.60 | $8.77 | 1.3M |
| 2025-06-18 | 8.57 | $8.70 | 662215 |
| 2025-06-17 | 8.54 | $8.87 | 453116 |
| 2025-06-16 | 8.50 | $9.09 | 877938 |
| 2025-06-13 | 8.43 | $8.87 | 880339 |
| 2025-06-12 | 8.38 | $8.98 | 769300 |
| 2025-06-11 | 8.31 | $8.95 | 425200 |
| 2025-06-10 | 8.25 | $9.02 | 466600 |
| 2025-06-09 | 8.19 | $8.83 | 350600 |
| 2025-06-06 | 8.10 | $8.82 | 530800 |
| 2025-06-05 | 8.03 | $8.72 | 581800 |
| 2025-06-04 | 7.96 | $8.45 | 1.1M |
| 2025-06-03 | 7.90 | $8.34 | 963000 |
| 2025-06-02 | 7.85 | $8.30 | 896900 |
| 2025-05-30 | 7.80 | $8.31 | 478900 |
| 2025-05-29 | 7.74 | $8.36 | 656300 |
| 2025-05-28 | 7.67 | $8.18 | 683100 |
| 2025-05-27 | 7.61 | $8.23 | 714967 |
| 2025-05-23 | 7.56 | $8.11 | 1.0M |
| 2025-05-22 | 7.51 | $8.13 | 292603 |
| 2025-05-21 | 7.47 | $8.19 | 768026 |
| 2025-05-20 | 7.42 | $8.04 | 478900 |
| 2025-05-19 | 7.37 | $8.00 | 677831 |
| 2025-05-16 | 7.32 | $7.76 | 908618 |
| 2025-05-15 | 7.29 | $7.85 | 1.6M |
| 2025-05-14 | 7.25 | $7.57 | 575014 |
| 2025-05-13 | 7.22 | $7.86 | 912633 |
| 2025-05-12 | 7.18 | $7.73 | 1.8M |
| 2025-05-09 | 7.13 | $7.10 | 1.2M |
| 2025-05-08 | 7.10 | $7.30 | 620000 |
| 2025-05-07 | 7.08 | $7.32 | 459000 |
| 2025-05-06 | 7.04 | $7.22 | 807131 |
| 2025-05-05 | 7.01 | $7.45 | 413600 |
| 2025-05-02 | 6.97 | $7.35 | 543821 |
| 2025-05-01 | 6.95 | $7.02 | 347026 |
| 2025-04-30 | 6.98 | $6.95 | 1.0M |
| 2025-04-29 | 6.98 | $7.08 | 517200 |
| 2025-04-28 | 6.98 | $7.15 | 967900 |
| 2025-04-25 | 6.99 | $7.21 | 1.0M |
| 2025-04-24 | 6.99 | $7.18 | 1.3M |
| 2025-04-23 | 7.00 | $7.19 | 1.1M |
| 2025-04-22 | 7.02 | $7.18 | 1.9M |
| 2025-04-21 | 7.05 | $7.01 | 532338 |
| 2025-04-17 | 7.09 | $7.08 | 500119 |
| 2025-04-16 | 7.13 | $7.03 | 434243 |
| 2025-04-15 | 7.19 | $6.99 | 925565 |
| 2025-04-14 | 7.24 | $7.00 | 804800 |
| 2025-04-11 | 7.30 | $6.76 | 742316 |
| 2025-04-10 | 7.36 | $6.52 | 1.2M |
| 2025-04-09 | 7.42 | $6.93 | 1.2M |
| 2025-04-08 | 7.46 | $6.49 | 978800 |
| 2025-04-07 | 7.52 | $6.55 | 1.0M |
| 2025-04-04 | 7.58 | $6.65 | 1.0M |
| 2025-04-03 | 7.67 | $7.11 | 1.2M |
| 2025-04-02 | 7.74 | $7.49 | 1.9M |
| 2025-04-01 | 7.80 | $6.96 | 1.2M |
| 2025-03-31 | 7.87 | $7.11 | 1.2M |
| 2025-03-28 | 7.94 | $7.27 | 586600 |
| 2025-03-27 | 8.00 | $7.31 | 788541 |
| 2025-03-26 | 8.05 | $7.46 | 983100 |
| 2025-03-25 | 8.07 | $7.55 | 2.1M |
| 2025-03-24 | 8.06 | $7.75 | 873100 |
| 2025-03-21 | 8.05 | $7.79 | 1.0M |
| 2025-03-20 | 8.03 | $7.90 | 954504 |
| 2025-03-19 | 8.01 | $8.12 | 521480 |
| 2025-03-18 | 7.98 | $8.10 | 491354 |
| 2025-03-17 | 7.94 | $8.10 | 390100 |
| 2025-03-14 | 7.90 | $7.98 | 517000 |
| 2025-03-13 | 7.88 | $7.72 | 1.1M |
| 2025-03-12 | 7.84 | $7.76 | 3.2M |
| 2025-03-11 | 7.81 | $7.73 | 1.3M |
| 2025-03-10 | 7.77 | $7.80 | 2.2M |
| 2025-03-07 | 7.74 | $8.43 | 1.2M |
| 2025-03-06 | 7.67 | $8.50 | 1.6M |
| 2025-03-05 | 7.60 | $8.71 | 1.1M |
| 2025-03-04 | 7.50 | $8.27 | 702600 |
| 2025-03-03 | 7.42 | $8.58 | 2.8M |
| 2025-02-28 | 7.33 | $8.44 | 1.5M |
| 2025-02-27 | 7.26 | $8.28 | 3.8M |
| 2025-02-26 | 7.19 | $7.94 | 2.2M |
| 2025-02-25 | 7.16 | $7.38 | 1.6M |
| 2025-02-24 | 7.15 | $7.43 | 293900 |
| 2025-02-21 | 7.15 | $7.45 | 562400 |
| 2025-02-20 | 7.15 | $7.53 | 423110 |
| 2025-02-19 | 7.14 | $7.38 | 420800 |
| 2025-02-18 | 7.14 | $7.38 | 907334 |
| 2025-02-14 | 7.13 | $7.32 | 378114 |
| 2025-02-13 | 7.13 | $7.47 | 734900 |
| 2025-02-12 | 7.13 | $7.01 | 703000 |
| 2025-02-11 | 7.13 | $7.19 | 853000 |
| 2025-02-10 | 7.13 | $6.98 | 848200 |
| 2025-02-07 | 7.15 | $7.12 | 1.1M |
| 2025-02-06 | 7.17 | $6.99 | 2.2M |
| 2025-02-05 | 7.22 | $7.06 | 601605 |
| 2025-02-04 | 7.26 | $6.82 | 652516 |
| 2025-02-03 | 7.30 | $6.62 | 736200 |
| 2025-01-31 | 7.35 | $6.89 | 609300 |
| 2025-01-30 | 7.37 | $6.91 | 728500 |
| 2025-01-29 | 7.40 | $7.00 | 727413 |
| 2025-01-28 | 7.43 | $7.19 | 679825 |
| 2025-01-27 | 7.46 | $7.24 | 833900 |
| 2025-01-24 | 7.49 | $7.35 | 1.4M |
| 2025-01-23 | 7.51 | $7.47 | 1.4M |
| 2025-01-22 | 7.51 | $7.40 | 440200 |
| 2025-01-21 | 7.53 | $7.35 | 593300 |
| 2025-01-17 | 7.53 | $7.27 | 531300 |
| 2025-01-16 | 7.57 | $7.24 | 1.1M |
| 2025-01-15 | 7.59 | $7.47 | 866114 |
| 2025-01-14 | 7.58 | $7.06 | 787800 |
| 2025-01-13 | 7.61 | $7.23 | 598400 |
| 2025-01-10 | 7.63 | $7.29 | 588626 |
| 2025-01-08 | 7.63 | $7.60 | 396104 |
| 2025-01-07 | 7.61 | $7.85 | 823017 |
| 2025-01-06 | 7.59 | $7.86 | 692915 |
| 2025-01-03 | 7.55 | $7.73 | 446500 |
| 2025-01-02 | 7.52 | $7.54 | 481600 |
| 2024-12-31 | 7.51 | $7.44 | 647714 |
| 2024-12-30 | 7.49 | $7.40 | 605806 |
| 2024-12-27 | 7.47 | $7.65 | 760500 |
| 2024-12-26 | 7.49 | $7.85 | 355900 |
| 2024-12-24 | 7.54 | $7.82 | 275700 |
| 2024-12-23 | 7.58 | $7.68 | 851733 |
| 2024-12-20 | 7.63 | $7.51 | 1.8M |
| 2024-12-19 | 7.68 | $7.72 | 947100 |
| 2024-12-18 | 7.72 | $7.43 | 713504 |
| 2024-12-17 | 7.77 | $8.05 | 1.4M |
| 2024-12-16 | 7.83 | $7.62 | 764246 |
| 2024-12-13 | 7.93 | $7.33 | 856100 |
| 2024-12-12 | 8.04 | $7.60 | 1.1M |
| 2024-12-11 | 8.11 | $7.71 | 1.0M |
| 2024-12-10 | 8.18 | $7.20 | 834900 |
| 2024-12-09 | 8.29 | $7.27 | 881900 |
| 2024-12-06 | 8.40 | $7.30 | 581913 |
| 2024-12-05 | 8.51 | $7.08 | 771109 |
| 2024-12-04 | 8.61 | $7.28 | 1.5M |
| 2024-12-03 | 8.71 | $7.23 | 2.0M |
| 2024-12-02 | 8.78 | $7.13 | 2.5M |
| 2024-11-29 | 8.87 | $6.99 | 4.2M |
| 2024-11-27 | 8.96 | $8.07 | 3.3M |
| 2024-11-26 | 8.99 | $8.72 | 486900 |
| 2024-11-25 | 8.96 | $8.60 | 602400 |
| 2024-11-22 | 8.95 | $8.70 | 463000 |
| 2024-11-21 | 8.95 | $8.54 | 632310 |
| 2024-11-20 | 8.97 | $8.60 | 828100 |
| 2024-11-19 | 8.98 | $8.46 | 952800 |
| 2024-11-18 | 9.00 | $9.22 | 1.8M |
| 2024-11-15 | 8.97 | $9.47 | 1.2M |
| 2024-11-14 | 8.92 | $9.55 | 2.0M |
| 2024-11-13 | 8.88 | $9.09 | 2.5M |
| 2024-11-12 | 8.85 | $9.10 | 442300 |
| 2024-11-11 | 8.82 | $9.32 | 669500 |
| 2024-11-08 | 8.78 | $9.49 | 1.4M |
| 2024-11-07 | 8.74 | $9.50 | 2.1M |
| 2024-11-06 | 8.69 | $9.05 | 807440 |
| 2024-11-05 | 8.67 | $9.29 | 1.3M |
| 2024-11-04 | 8.65 | $8.80 | 472749 |
| 2024-11-01 | 8.65 | $8.84 | 715200 |
| 2024-10-31 | 8.65 | $8.69 | 1.4M |
| 2024-10-30 | 8.67 | $8.77 | 1.3M |
| 2024-10-29 | 8.67 | $8.20 | 1.6M |
| 2024-10-28 | 8.70 | $8.34 | 602408 |
| 2024-10-25 | 8.73 | $8.73 | 504600 |
| 2024-10-24 | 8.74 | $8.86 | 581868 |
| 2024-10-23 | 8.74 | $8.83 | 426600 |
| 2024-10-22 | 8.73 | $8.82 | 544023 |
| 2024-10-21 | 8.72 | $8.57 | 280141 |
| 2024-10-18 | 8.73 | $8.65 | 410319 |
| 2024-10-17 | 8.75 | $8.59 | 312800 |
| 2024-10-16 | 8.77 | $8.49 | 456025 |
| 2024-10-15 | 8.79 | $8.51 | 600300 |
| 2024-10-14 | 8.80 | $8.58 | 544500 |
| 2024-10-11 | 8.84 | $8.59 | 638200 |
| 2024-10-10 | 8.87 | $8.63 | 371023 |
| 2024-10-09 | 8.90 | $8.66 | 354800 |
| 2024-10-08 | 8.92 | $8.76 | 448800 |
| 2024-10-07 | 8.91 | $8.88 | 450600 |
| 2024-10-04 | 8.89 | $8.92 | 610200 |
| 2024-10-03 | 8.87 | $8.95 | 623741 |
| 2024-10-02 | 8.86 | $8.84 | 305100 |
| 2024-10-01 | 8.89 | $8.83 | 561500 |
| 2024-09-30 | 8.92 | $8.88 | 285925 |
| 2024-09-27 | 8.94 | $8.95 | 455380 |
| 2024-09-26 | 8.95 | $8.79 | 677507 |
| 2024-09-25 | 8.96 | $8.66 | 2.9M |
| 2024-09-24 | 8.96 | $8.70 | 550200 |
| 2024-09-23 | 8.96 | $8.80 | 565032 |
| 2024-09-20 | 8.95 | $8.95 | 1.1M |
| 2024-09-19 | 8.94 | $9.08 | 2.8M |
| 2024-09-18 | 8.87 | $8.74 | 560932 |
| 2024-09-17 | 8.79 | $8.90 | 815700 |
| 2024-09-16 | 8.71 | $9.24 | 343800 |
| 2024-09-13 | 8.60 | $9.26 | 788500 |
| 2024-09-12 | 8.48 | $9.11 | 465200 |
| 2024-09-11 | 8.37 | $9.21 | 784237 |
| 2024-09-10 | 8.26 | $8.41 | 648923 |
| 2024-09-09 | 8.20 | $8.57 | 316800 |
| 2024-09-06 | 8.13 | $8.49 | 769800 |
| 2024-09-05 | 8.07 | $8.88 | 2.1M |
| 2024-09-04 | 8.00 | $9.30 | 1.0M |
| 2024-09-03 | 7.90 | $9.38 | 1.1M |
| 2024-08-30 | 7.79 | $9.34 | 4.2M |
| 2024-08-29 | 7.70 | $9.10 | 3.9M |
| 2024-08-28 | 7.63 | $9.00 | 773300 |
| 2024-08-27 | 7.55 | $8.76 | 806723 |
| 2024-08-26 | 7.50 | $8.61 | 809200 |
| 2024-08-23 | 7.46 | $8.58 | 1.6M |
| 2024-08-22 | 7.42 | $8.85 | 6.6M |
| 2024-08-21 | 7.36 | $7.67 | 5.3M |
| 2024-08-20 | 7.37 | $7.19 | 1.3M |
| 2024-08-19 | 7.39 | $7.18 | 2.4M |
| 2024-08-16 | 7.43 | $7.06 | 1.1M |
| 2024-08-15 | 7.48 | $6.96 | 758132 |
| 2024-08-14 | 7.54 | $6.91 | 479014 |
| 2024-08-13 | 7.59 | $6.89 | 2.1M |
| 2024-08-12 | 7.66 | $7.18 | 483400 |
| 2024-08-09 | 7.71 | $7.21 | 585300 |
| 2024-08-08 | 7.76 | $7.38 | 1.0M |
| 2024-08-07 | 7.83 | $7.43 | 1.4M |
| 2024-08-06 | 7.91 | $7.24 | 1.0M |
| 2024-08-05 | 7.96 | $7.27 | 1.2M |
| 2024-08-02 | 8.02 | $7.58 | 676314 |
| 2024-08-01 | 7.99 | $7.64 | 2.8M |
| 2024-07-31 | 7.94 | $7.47 | 1.9M |
| 2024-07-30 | 7.90 | $7.75 | 2.4M |
| 2024-07-29 | 7.82 | $7.71 | 1.3M |
| 2024-07-26 | 7.75 | $7.74 | 1.3M |
| 2024-07-25 | 7.68 | $7.78 | 1.2M |
| 2024-07-24 | 7.64 | $7.73 | 911312 |
| 2024-07-23 | 7.60 | $7.75 | 904239 |
| 2024-07-22 | 7.57 | $7.88 | 699438 |
| 2024-07-19 | 7.53 | $8.07 | 900665 |
| 2024-07-18 | 7.48 | $8.12 | 1.5M |
| 2024-07-17 | 7.42 | $8.06 | 2.5M |
| 2024-07-16 | 7.37 | $8.15 | 3.1M |
| 2024-07-15 | 7.32 | $8.16 | 3.8M |
| 2024-07-12 | 7.26 | $8.26 | 3.7M |
| 2024-07-11 | 7.19 | $8.85 | 2.9M |
| 2024-07-10 | 7.10 | $8.91 | 3.5M |
| 2024-07-09 | 7.01 | $8.37 | 3.2M |
| 2024-07-08 | 6.95 | $8.41 | 7.6M |
| 2024-07-05 | 6.91 | $7.04 | 977300 |
| 2024-07-03 | 6.92 | $6.64 | 436830 |
| 2024-07-02 | 6.96 | $6.52 | 2.3M |
| 2024-07-01 | 7.00 | $6.28 | 2.6M |
| 2024-06-28 | 7.05 | $6.31 | 1.3M |
| 2024-06-27 | 7.09 | $6.30 | 3.4M |
| 2024-06-26 | 7.12 | $6.97 | 973822 |
| 2024-06-25 | 7.14 | $7.00 | 719127 |
| 2024-06-24 | 7.15 | $7.19 | 995524 |
| 2024-06-21 | 7.15 | $7.00 | 1.5M |
| 2024-06-20 | 7.15 | $6.98 | 831100 |
| 2024-06-18 | 7.19 | $7.02 | 1.4M |
| 2024-06-17 | 7.22 | $7.10 | 545322 |
| 2024-06-14 | 7.25 | $7.00 | 689900 |
| 2024-06-13 | 7.29 | $6.97 | 421743 |
| 2024-06-12 | 7.32 | $7.03 | 1.6M |
| 2024-06-11 | 7.34 | $6.97 | 639908 |
| 2024-06-10 | 7.36 | $7.11 | 983213 |
| 2024-06-07 | 7.35 | $7.24 | 713400 |
| 2024-06-06 | 7.34 | $7.51 | 421000 |
| 2024-06-05 | 7.31 | $7.34 | 573234 |
| 2024-06-04 | 7.28 | $7.37 | 602100 |
| 2024-06-03 | 7.26 | $7.35 | 939318 |
| 2024-05-31 | 7.22 | $7.16 | 481600 |
| 2024-05-30 | 7.18 | $7.16 | 321525 |
| 2024-05-29 | 7.17 | $6.92 | 863230 |
| 2024-05-28 | 7.14 | $7.36 | 640700 |
| 2024-05-24 | 7.10 | $7.20 | 1.2M |
| 2024-05-23 | 7.06 | $7.11 | 819200 |
| 2024-05-22 | 7.01 | $7.19 | 1.6M |
| 2024-05-21 | 6.97 | $7.67 | 829300 |
| 2024-05-20 | 6.91 | $7.68 | 1.4M |
| 2024-05-17 | 6.85 | $7.70 | 1.1M |
| 2024-05-16 | 6.77 | $7.67 | 907700 |
| 2024-05-15 | 6.72 | $7.69 | 1.6M |
| 2024-05-14 | 6.66 | $7.47 | 3.3M |
| 2024-05-13 | 6.63 | $7.29 | 3.0M |
| 2024-05-10 | 6.59 | $7.00 | 521629 |
| 2024-05-09 | 6.57 | $6.94 | 416240 |
| 2024-05-08 | 6.55 | $6.84 | 720748 |
| 2024-05-07 | 6.56 | $6.80 | 2.4M |
| 2024-05-06 | 6.58 | $7.02 | 1.6M |
| 2024-05-03 | 6.59 | $6.57 | 1.5M |
| 2024-05-02 | 6.62 | $6.39 | 1.3M |
| 2024-05-01 | 6.64 | $6.79 | 896583 |
| 2024-04-30 | 6.65 | $6.43 | 1.8M |
| 2024-04-29 | 6.66 | $6.48 | 1.1M |
| 2024-04-26 | 6.67 | $6.38 | 673447 |
| 2024-04-25 | 6.69 | $6.27 | 1.0M |
| 2024-04-24 | 6.71 | $6.39 | 963534 |
| 2024-04-23 | 6.71 | $6.48 | 3.4M |
| 2024-04-22 | 6.71 | $6.30 | 941500 |
| 2024-04-19 | 6.70 | $6.28 | 1.2M |
| 2024-04-18 | 6.73 | $6.54 | 760142 |
| 2024-04-17 | 6.72 | $6.58 | 1.5M |
| 2024-04-16 | 6.69 | $6.78 | 1.5M |
| 2024-04-15 | 6.65 | $6.54 | 1.3M |
| 2024-04-12 | 6.63 | $6.56 | 938741 |
| 2024-04-11 | 6.59 | $6.65 | 1.2M |
| 2024-04-10 | 6.58 | $6.97 | 1.4M |
| 2024-04-09 | 6.54 | $7.18 | 1.9M |
| 2024-04-08 | 6.52 | $7.29 | 1.8M |
| 2024-04-05 | 6.51 | $7.09 | 1.0M |
| 2024-04-04 | 6.43 | $6.86 | 1.6M |
| 2024-04-03 | 6.36 | $6.89 | 2.1M |
| 2024-04-02 | 6.33 | $6.78 | 1.2M |
| 2024-04-01 | 6.32 | $6.68 | 494700 |
| 2024-03-28 | 6.34 | $6.68 | 1.0M |
| 2024-03-27 | 6.38 | $6.65 | 950032 |
| 2024-03-26 | 6.52 | $6.48 | 1.4M |
| 2024-03-25 | 6.66 | $6.36 | 1.6M |
| 2024-03-22 | 6.80 | $6.22 | 3.0M |
| 2024-03-21 | 6.95 | $6.78 | 5.9M |
| 2024-03-20 | 7.05 | $6.29 | 2.1M |
| 2024-03-19 | 7.17 | $6.06 | 2.3M |
| 2024-03-18 | 7.29 | $6.05 | 2.1M |
| 2024-03-15 | 7.41 | $6.13 | 3.8M |
| 2024-03-14 | 7.54 | $5.76 | 3.9M |
| 2024-03-13 | 7.68 | $6.34 | 1.9M |
| 2024-03-12 | 7.79 | $6.29 | 2.9M |
| 2024-03-11 | 7.89 | $6.77 | 1.8M |
| 2024-03-08 | 7.97 | $7.00 | 5.1M |
| 2024-03-07 | 8.02 | $5.61 | 4.8M |
| 2024-03-06 | 8.15 | $5.47 | 7.6M |
| 2024-03-05 | 8.30 | $6.17 | 3.0M |
| 2024-03-04 | 8.41 | $6.63 | 3.4M |
| 2024-03-01 | 8.49 | $7.06 | 3.9M |
| 2024-02-29 | 8.54 | $7.51 | 22.2M |
| 2024-02-28 | 8.57 | $9.34 | 1.7M |
| 2024-02-27 | 8.51 | $9.30 | 758800 |
| 2024-02-26 | 8.45 | $9.29 | 917438 |
| 2024-02-23 | 8.39 | $9.13 | 1.2M |
| 2024-02-22 | 8.31 | $8.70 | 403922 |
| 2024-02-21 | 8.26 | $8.75 | 765212 |
| 2024-02-20 | 8.19 | $8.54 | 819300 |
| 2024-02-16 | 8.12 | $8.47 | 642200 |
| 2024-02-15 | 8.03 | $8.63 | 667436 |
| 2024-02-14 | 7.94 | $8.67 | 1.1M |
| 2024-02-13 | 7.85 | $8.39 | 558900 |
| 2024-02-12 | 7.79 | $8.40 | 568123 |
| 2024-02-09 | 7.72 | $8.28 | 551610 |
| 2024-02-08 | 7.71 | $8.14 | 734331 |
| 2024-02-07 | 7.76 | $8.15 | 1.2M |
| 2024-02-06 | 7.79 | $8.39 | 1.5M |
| 2024-02-05 | 7.93 | $8.50 | 3.5M |
| 2024-02-02 | 8.06 | $8.18 | 768146 |
| 2024-02-01 | 8.22 | $8.03 | 1.3M |
| 2024-01-31 | 8.38 | $8.04 | 1.2M |
| 2024-01-30 | 8.53 | $8.25 | 1.1M |
| 2024-01-29 | 8.70 | $8.07 | 1.2M |
| 2024-01-26 | 8.82 | $8.01 | 1.5M |
| 2024-01-25 | 8.93 | $7.63 | 1.5M |
| 2024-01-24 | 9.07 | $7.66 | 1.8M |
| 2024-01-23 | 9.20 | $7.35 | 1.9M |
| 2024-01-22 | 9.36 | $7.16 | 1.6M |
| 2024-01-19 | 9.52 | $6.76 | 11.6M |
| 2024-01-18 | 9.71 | $6.75 | 3.2M |
| 2024-01-17 | 9.88 | $6.78 | 5.1M |
| 2024-01-16 | 10.05 | $7.33 | 4.2M |
| 2024-01-12 | 10.22 | $7.03 | 8.3M |
| 2024-01-11 | 10.40 | $7.96 | 13.8M |
| 2024-01-10 | 10.51 | $9.25 | 10.6M |
| 2024-01-09 | 10.55 | $8.70 | 24.0M |
| 2024-01-08 | 10.64 | $11.13 | 3.9M |
| 2024-01-05 | 10.59 | $11.07 | 881839 |
| 2024-01-04 | 10.54 | $11.38 | 1.7M |
| 2024-01-03 | 10.46 | $11.29 | 1.2M |
| 2024-01-02 | 10.38 | $11.05 | 1.2M |
| 2023-12-29 | 10.31 | $11.56 | 2.7M |
| 2023-12-28 | 10.22 | $10.52 | 529900 |
| 2023-12-27 | 10.17 | $10.28 | 799600 |
| 2023-12-26 | 10.15 | $10.33 | 350000 |
| 2023-12-22 | 10.12 | $10.38 | 514523 |
| 2023-12-21 | 10.10 | $10.48 | 832900 |
| 2023-12-20 | 10.06 | $10.43 | 795320 |
| 2023-12-19 | 10.01 | $10.47 | 1.7M |
| 2023-12-18 | 9.97 | $10.08 | 696515 |
| 2023-12-15 | 9.94 | $10.27 | 1.1M |
| 2023-12-14 | 9.90 | $10.80 | 1.3M |
| 2023-12-13 | 9.83 | $10.49 | 758300 |
| 2023-12-12 | 9.77 | $10.14 | 878900 |
| 2023-12-11 | 9.71 | $10.18 | 619300 |
| 2023-12-08 | 9.64 | $10.37 | 2.2M |
| 2023-12-07 | 9.58 | $10.25 | 684126 |
| 2023-12-06 | 9.52 | $10.00 | 2.1M |
| 2023-12-05 | 9.47 | $9.76 | 927900 |
| 2023-12-04 | 9.44 | $9.71 | 890535 |
| 2023-12-01 | 9.42 | $9.71 | 1.1M |
| 2023-11-30 | 9.39 | $9.69 | 3.1M |
| 2023-11-29 | 9.31 | $9.66 | 423806 |
| 2023-11-28 | 9.23 | $9.76 | 620500 |
| 2023-11-27 | 9.14 | $9.79 | 575000 |
| 2023-11-24 | 9.04 | $9.88 | 520100 |
| 2023-11-22 | 8.93 | $9.66 | 427000 |
| 2023-11-21 | 8.84 | $9.55 | 386500 |
| 2023-11-20 | 8.76 | $9.57 | 596624 |
| 2023-11-17 | 8.68 | $9.49 | 858000 |
| 2023-11-16 | 8.61 | $9.46 | 728800 |
| 2023-11-15 | 8.55 | $9.40 | 1.2M |
| 2023-11-14 | 8.50 | $9.36 | 761800 |
| 2023-11-13 | 8.47 | $8.89 | 374000 |
| 2023-11-10 | 8.47 | $8.91 | 601000 |
| 2023-11-09 | 8.46 | $9.00 | 375312 |
| 2023-11-08 | 8.45 | $9.13 | 607818 |
| 2023-11-07 | 8.43 | $9.11 | 429935 |
| 2023-11-06 | 8.41 | $9.16 | 760800 |
| 2023-11-03 | 8.38 | $9.31 | 972805 |
| 2023-11-02 | 8.35 | $9.04 | 768100 |
| 2023-11-01 | 8.33 | $8.09 | 402105 |
| 2023-10-31 | 8.36 | $8.09 | 559300 |
| 2023-10-30 | 8.37 | $7.86 | 401200 |
| 2023-10-27 | 8.43 | $7.84 | 653845 |
| 2023-10-26 | 8.50 | $7.71 | 572548 |
| 2023-10-25 | 8.57 | $7.76 | 1.1M |
| 2023-10-24 | 8.64 | $8.08 | 723844 |
| 2023-10-23 | 8.69 | $7.91 | 984012 |
| 2023-10-20 | 8.76 | $8.09 | 2.0M |
| 2023-10-19 | 8.82 | $8.19 | 717600 |
| 2023-10-18 | 8.88 | $8.55 | 394900 |
| 2023-10-17 | 8.94 | $8.77 | 357500 |
| 2023-10-16 | 8.99 | $8.74 | 480300 |
| 2023-10-13 | 9.05 | $8.80 | 545104 |
| 2023-10-12 | 9.10 | $8.69 | 611200 |
| 2023-10-11 | 9.16 | $8.82 | 295121 |
| 2023-10-10 | 9.21 | $8.76 | 417400 |
| 2023-10-09 | 9.25 | $8.52 | 280000 |
| 2023-10-06 | 9.29 | $8.61 | 384015 |
| 2023-10-05 | 9.30 | $8.63 | 502700 |
| 2023-10-04 | 9.32 | $8.69 | 606301 |
| 2023-10-03 | 9.34 | $8.46 | 639400 |
| 2023-10-02 | 9.38 | $9.01 | 309541 |
| 2023-09-29 | 9.40 | $9.14 | 206100 |
| 2023-09-28 | 9.42 | $9.24 | 292012 |
| 2023-09-27 | 9.43 | $9.09 | 264500 |
| 2023-09-26 | 9.45 | $9.16 | 196000 |
| 2023-09-25 | 9.49 | $9.19 | 295827 |
| 2023-09-22 | 9.53 | $9.40 | 247042 |
| 2023-09-21 | 9.55 | $9.37 | 281100 |
| 2023-09-20 | 9.58 | $9.65 | 184200 |
| 2023-09-19 | 9.59 | $9.75 | 255900 |
| 2023-09-18 | 9.61 | $9.92 | 463827 |
| 2023-09-15 | 9.61 | $9.89 | 474400 |
| 2023-09-14 | 9.62 | $9.86 | 387507 |
| 2023-09-13 | 9.64 | $9.76 | 359039 |
| 2023-09-12 | 9.66 | $9.70 | 371919 |
| 2023-09-11 | 9.69 | $9.19 | 277300 |
| 2023-09-08 | 9.73 | $8.93 | 276502 |
| 2023-09-07 | 9.80 | $8.91 | 540106 |
| 2023-09-06 | 9.85 | $9.18 | 796629 |
| 2023-09-05 | 9.92 | $9.31 | 630200 |
| 2023-09-01 | 9.96 | $9.39 | 386206 |
| 2023-08-31 | 10.01 | $9.47 | 285200 |
| 2023-08-30 | 10.05 | $9.44 | 684129 |
| 2023-08-29 | 10.08 | $9.59 | 486821 |
| 2023-08-28 | 10.12 | $9.96 | 234625 |
| 2023-08-25 | 10.17 | $9.94 | 289700 |
| 2023-08-24 | 10.20 | $9.73 | 274245 |
| 2023-08-23 | 10.21 | $9.94 | 221500 |
| 2023-08-22 | 10.22 | $9.96 | 576200 |
| 2023-08-21 | 10.22 | $10.03 | 360100 |
| 2023-08-18 | 10.22 | $10.02 | 347500 |
| 2023-08-17 | 10.24 | $10.14 | 366701 |
| 2023-08-16 | 10.26 | $10.15 | 507000 |
| 2023-08-15 | 10.27 | $10.28 | 399200 |
| 2023-08-14 | 10.27 | $10.21 | 225800 |
| 2023-08-11 | 10.25 | $10.11 | 401200 |
| 2023-08-10 | 10.22 | $10.16 | 437000 |
| 2023-08-09 | 10.19 | $10.08 | 557300 |
| 2023-08-08 | 10.16 | $10.40 | 1.3M |
| 2023-08-07 | 10.11 | $10.18 | 410114 |
| 2023-08-04 | 10.06 | $10.38 | 943334 |
| 2023-08-03 | 9.99 | $10.32 | 1.5M |
| 2023-08-02 | 9.92 | $10.10 | 1.7M |
| 2023-08-01 | 9.88 | $10.26 | 2.1M |
| 2023-07-31 | 9.83 | $10.91 | 1.7M |
| 2023-07-28 | 9.74 | $10.60 | 1.6M |
| 2023-07-27 | 9.66 | $10.00 | 820512 |
| 2023-07-26 | 9.61 | $10.19 | 917421 |
| 2023-07-25 | 9.55 | $9.86 | 864700 |
| 2023-07-24 | 9.51 | $10.06 | 635947 |
| 2023-07-21 | 9.45 | $10.39 | 3.0M |
| 2023-07-20 | 9.39 | $10.51 | 603600 |
| 2023-07-19 | 9.33 | $10.48 | 548414 |
| 2023-07-18 | 9.26 | $10.28 | 1.6M |
| 2023-07-17 | 9.20 | $9.82 | 1.2M |
| 2023-07-14 | 9.16 | $9.45 | 451418 |
| 2023-07-13 | 9.14 | $9.56 | 464242 |
| 2023-07-12 | 9.09 | $9.52 | 610649 |
| 2023-07-11 | 9.06 | $9.37 | 525740 |
| 2023-07-10 | 9.03 | $9.17 | 1.3M |
| 2023-07-07 | 9.01 | $8.98 | 1.7M |
| 2023-07-06 | 9.02 | $8.94 | 922047 |
| 2023-07-05 | 9.01 | $9.19 | 503400 |
| 2023-07-03 | 8.99 | $9.25 | 267531 |
| 2023-06-30 | 8.97 | $9.16 | 380638 |
| 2023-06-29 | 8.92 | $9.05 | 311600 |
| 2023-06-28 | 8.88 | $9.02 | 306400 |
| 2023-06-27 | 8.86 | $8.99 | 523100 |
| 2023-06-26 | 8.85 | $8.94 | 152424 |
| 2023-06-23 | 8.83 | $8.93 | 372200 |
| 2023-06-22 | 8.82 | $9.11 | 455949 |
| 2023-06-21 | 8.80 | $9.29 | 790243 |
| 2023-06-20 | 8.79 | $9.27 | 407000 |
| 2023-06-16 | 8.77 | $9.08 | 903709 |
| 2023-06-15 | 8.75 | $8.97 | 705031 |
| 2023-06-14 | 8.74 | $9.02 | 1.6M |
| 2023-06-13 | 8.72 | $8.61 | 803700 |
| 2023-06-12 | 8.74 | $8.82 | 888100 |
| 2023-06-09 | 8.74 | $8.83 | 398300 |
| 2023-06-08 | 8.73 | $8.80 | 214829 |
| 2023-06-07 | 8.72 | $9.05 | 535700 |
| 2023-06-06 | 8.68 | $8.85 | 605200 |
| 2023-06-05 | 8.62 | $8.71 | 421516 |
| 2023-06-02 | 8.56 | $8.80 | 435104 |
| 2023-06-01 | 8.48 | $8.34 | 501428 |
| 2023-05-31 | 8.42 | $8.24 | 473200 |
| 2023-05-30 | 8.38 | $8.61 | 513337 |
| 2023-05-26 | 8.32 | $8.73 | 285750 |
| 2023-05-25 | 8.26 | $8.54 | 458100 |
| 2023-05-24 | 8.20 | $8.73 | 384416 |
| 2023-05-23 | 8.12 | $8.74 | 542300 |
| 2023-05-22 | 8.05 | $9.01 | 709700 |
| 2023-05-19 | 7.97 | $9.01 | 709000 |
| 2023-05-18 | 7.90 | $8.68 | 707118 |
| 2023-05-17 | 7.84 | $8.66 | 1.2M |
| 2023-05-16 | 7.78 | $8.72 | 1.1M |
| 2023-05-15 | 7.72 | $8.96 | 859800 |
| 2023-05-12 | 7.65 | $8.74 | 695111 |
| 2023-05-11 | 7.59 | $8.68 | 1.3M |
| 2023-05-10 | 7.54 | $8.58 | 1.8M |
| 2023-05-09 | 7.48 | $8.35 | 2.2M |
| 2023-05-08 | 7.44 | $7.56 | 1.1M |
| 2023-05-05 | 7.43 | $7.44 | 754500 |
| 2023-05-04 | 7.43 | $7.18 | 816828 |
| 2023-05-03 | 7.43 | $7.21 | 799200 |
| 2023-05-02 | 7.43 | $7.39 | 588534 |
| 2023-05-01 | 7.42 | $7.56 | 868713 |
| 2023-04-28 | 7.41 | $7.46 | 432100 |
| 2023-04-27 | 7.41 | $7.36 | 502600 |
| 2023-04-26 | 7.40 | $7.20 | 440200 |
| 2023-04-25 | 7.40 | $7.21 | 840107 |
| 2023-04-24 | 7.39 | $7.50 | 748800 |
| 2023-04-21 | 7.36 | $7.57 | 2.5M |
| 2023-04-20 | 7.32 | $7.41 | 1.2M |
| 2023-04-19 | 7.29 | $7.52 | 998300 |
| 2023-04-18 | 7.25 | $7.53 | 502400 |
| 2023-04-17 | 7.21 | $7.61 | 686039 |
| 2023-04-14 | 7.16 | $7.53 | 750700 |
| 2023-04-13 | 7.13 | $7.62 | 492917 |
| 2023-04-12 | 7.12 | $7.48 | 637425 |
| 2023-04-11 | 7.13 | $7.48 | 852700 |
| 2023-04-10 | 7.14 | $7.35 | 391415 |
| 2023-04-06 | 7.16 | $7.51 | 691800 |
| 2023-04-05 | 7.16 | $7.14 | 533200 |
| 2023-04-04 | 7.19 | $7.17 | 446100 |
| 2023-04-03 | 7.23 | $7.19 | 911446 |
| 2023-03-31 | 7.29 | $7.37 | 1.1M |
| 2023-03-30 | 7.35 | $7.47 | 1.2M |
| 2023-03-29 | 7.41 | $7.19 | 743828 |
| 2023-03-28 | 7.50 | $7.06 | 785000 |
| 2023-03-27 | 7.58 | $7.05 | 805400 |
| 2023-03-24 | 7.68 | $6.85 | 776400 |
| 2023-03-23 | 7.79 | $6.93 | 1.3M |
| 2023-03-22 | 7.91 | $6.65 | 574500 |
| 2023-03-21 | 8.04 | $6.85 | 1.2M |
| 2023-03-20 | 8.18 | $6.66 | 969000 |
| 2023-03-17 | 8.36 | $6.71 | 3.2M |
| 2023-03-16 | 8.54 | $6.87 | 2.2M |
| 2023-03-15 | 8.73 | $7.45 | 2.2M |
| 2023-03-14 | 8.84 | $7.72 | 1.2M |
| 2023-03-13 | 8.94 | $7.64 | 1.4M |
| 2023-03-10 | 9.04 | $7.63 | 1.2M |
| 2023-03-09 | 9.15 | $7.62 | 834069 |
| 2023-03-08 | 9.28 | $7.79 | 635700 |
| 2023-03-07 | 9.39 | $7.98 | 878447 |
| 2023-03-06 | 9.48 | $8.26 | 555629 |
| 2023-03-03 | 9.55 | $8.55 | 993712 |
| 2023-03-02 | 9.61 | $8.74 | 850829 |
| 2023-03-01 | 9.64 | $8.91 | 994918 |
| 2023-02-28 | 9.65 | $8.66 | 1.6M |
| 2023-02-27 | 9.66 | $9.19 | 751215 |
| 2023-02-24 | 9.67 | $9.00 | 530300 |
| 2023-02-23 | 9.67 | $9.28 | 692102 |
| 2023-02-22 | 9.67 | $9.25 | 671215 |
| 2023-02-21 | 9.66 | $9.61 | 2.7M |
| 2023-02-17 | 9.63 | $10.32 | 771900 |
| 2023-02-16 | 9.58 | $10.30 | 959600 |
| 2023-02-15 | 9.52 | $10.69 | 1.9M |
| 2023-02-14 | 9.45 | $9.73 | 429200 |
| 2023-02-13 | 9.41 | $9.73 | 554500 |
| 2023-02-10 | 9.39 | $9.65 | 615500 |
| 2023-02-09 | 9.37 | $9.81 | 736629 |
| 2023-02-08 | 9.34 | $10.13 | 489425 |
| 2023-02-07 | 9.28 | $10.07 | 944325 |
| 2023-02-06 | 9.22 | $9.73 | 671323 |
| 2023-02-03 | 9.18 | $9.70 | 833128 |
| 2023-02-02 | 9.14 | $9.62 | 1.3M |
| 2023-02-01 | 9.12 | $9.33 | 801600 |
| 2023-01-31 | 9.09 | $9.11 | 431600 |
| 2023-01-30 | 9.06 | $9.01 | 331415 |
| 2023-01-27 | 9.04 | $9.23 | 497800 |
| 2023-01-26 | 8.98 | $9.16 | 655300 |
| 2023-01-25 | 8.93 | $9.22 | 958000 |
| 2023-01-24 | 8.87 | $8.95 | 771238 |
| 2023-01-23 | 8.83 | $9.13 | 975200 |
| 2023-01-20 | 8.77 | $9.20 | 3.0M |
| 2023-01-19 | 8.69 | $9.18 | 1.1M |
| 2023-01-18 | 8.61 | $9.21 | 1.0M |
| 2023-01-17 | 8.54 | $9.08 | 741300 |
| 2023-01-13 | 8.49 | $9.26 | 1.1M |
| 2023-01-12 | 8.44 | $9.33 | 827300 |
| 2023-01-11 | 8.38 | $9.05 | 608000 |
| 2023-01-10 | 8.32 | $9.02 | 724500 |
| 2023-01-09 | 8.26 | $8.92 | 1.4M |
| 2023-01-06 | 8.20 | $8.95 | 573112 |
| 2023-01-05 | 8.15 | $8.93 | 1.1M |
| 2023-01-04 | 8.11 | $9.20 | 1.3M |
| 2023-01-03 | 8.07 | $8.74 | 757340 |
| 2022-12-30 | 8.06 | $8.50 | 1.0M |
| 2022-12-29 | 8.05 | $8.53 | 1.2M |
| 2022-12-28 | 8.03 | $8.04 | 424036 |
| 2022-12-27 | 8.01 | $8.13 | 499200 |
| 2022-12-23 | 8.00 | $8.12 | 606800 |
| 2022-12-22 | 8.01 | $8.02 | 488749 |
| 2022-12-21 | 8.02 | $7.96 | 421000 |
| 2022-12-20 | 8.02 | $7.68 | 1.1M |
| 2022-12-19 | 8.02 | $7.62 | 730000 |
| 2022-12-16 | 8.02 | $7.78 | 1.5M |
| 2022-12-15 | 8.01 | $8.11 | 907300 |
| 2022-12-14 | 8.00 | $8.26 | 1.3M |
| 2022-12-13 | 7.99 | $8.03 | 4.0M |
| 2022-12-12 | 7.99 | $7.82 | 1.5M |
| 2022-12-09 | 8.01 | $7.86 | 1.0M |
| 2022-12-08 | 7.98 | $7.77 | 570500 |
| 2022-12-07 | 7.95 | $7.95 | 793425 |
| 2022-12-06 | 7.92 | $8.05 | 659200 |
| 2022-12-05 | 7.87 | $8.47 | 848346 |
| 2022-12-02 | 7.77 | $8.41 | 531126 |
| 2022-12-01 | 7.67 | $8.31 | 1.1M |
| 2022-11-30 | 7.58 | $8.15 | 846900 |
| 2022-11-29 | 7.50 | $7.78 | 946717 |
| 2022-11-28 | 7.43 | $7.91 | 861100 |
| 2022-11-25 | 7.35 | $8.17 | 548014 |
| 2022-11-23 | 7.25 | $8.23 | 1.5M |
| 2022-11-22 | 7.16 | $7.98 | 1.1M |
| 2022-11-21 | 7.06 | $7.81 | 857400 |
| 2022-11-18 | 6.98 | $7.53 | 1.8M |
| 2022-11-17 | 6.91 | $7.58 | 1.5M |
| 2022-11-16 | 6.83 | $7.90 | 1.3M |
| 2022-11-15 | 6.73 | $7.99 | 756426 |
| 2022-11-14 | 6.66 | $8.14 | 941100 |
| 2022-11-11 | 6.56 | $8.18 | 2.4M |
| 2022-11-10 | 6.46 | $7.29 | 1.3M |
| 2022-11-09 | 6.40 | $7.19 | 1.7M |
| 2022-11-08 | 6.34 | $7.32 | 3.8M |
| 2022-11-07 | 6.27 | $6.99 | 1.5M |
| 2022-11-04 | 6.23 | $6.57 | 1.1M |
| 2022-11-03 | 6.21 | $6.38 | 1.7M |
| 2022-11-02 | 6.21 | $6.49 | 981534 |
| 2022-11-01 | 6.22 | $6.60 | 1.3M |
| 2022-10-31 | 6.23 | $6.31 | 753400 |
| 2022-10-28 | 6.24 | $6.28 | 535800 |
| 2022-10-27 | 6.23 | $6.17 | 886229 |
| 2022-10-26 | 6.22 | $6.42 | 1.1M |
| 2022-10-25 | 6.22 | $6.10 | 1.7M |
| 2022-10-24 | 6.25 | $6.12 | 1.4M |
| 2022-10-21 | 6.29 | $6.08 | 8.2M |
| 2022-10-20 | 6.33 | $6.00 | 2.1M |
| 2022-10-19 | 6.42 | $6.05 | 1.3M |
| 2022-10-18 | 6.52 | $6.43 | 2.2M |
| 2022-10-17 | 6.62 | $6.30 | 946800 |
| 2022-10-14 | 6.72 | $6.14 | 1.0M |
| 2022-10-13 | 6.84 | $6.06 | 1.2M |
| 2022-10-12 | 6.95 | $5.96 | 985500 |
| 2022-10-11 | 7.07 | $6.01 | 1.5M |
| 2022-10-10 | 7.19 | $6.08 | 1.1M |
| 2022-10-07 | 7.32 | $6.23 | 1.0M |
| 2022-10-06 | 7.44 | $6.41 | 1.3M |
| 2022-10-05 | 7.52 | $6.56 | 1.6M |
| 2022-10-04 | 7.59 | $6.86 | 1.7M |
| 2022-10-03 | 7.62 | $6.44 | 1.6M |
| 2022-09-30 | 7.68 | $6.16 | 3.1M |
| 2022-09-29 | 7.76 | $5.95 | 4.1M |
| 2022-09-28 | 7.85 | $6.49 | 1.6M |
| 2022-09-27 | 7.92 | $6.60 | 1.7M |
| 2022-09-26 | 7.97 | $6.91 | 2.0M |
| 2022-09-23 | 8.02 | $7.03 | 1.4M |
| 2022-09-22 | 8.08 | $7.74 | 913605 |
| 2022-09-21 | 8.10 | $8.11 | 883822 |
| 2022-09-20 | 8.10 | $8.45 | 775037 |
| 2022-09-19 | 8.10 | $8.27 | 1.3M |
| 2022-09-16 | 8.10 | $8.45 | 1.7M |
| 2022-09-15 | 8.10 | $8.37 | 2.1M |
| 2022-09-14 | 8.11 | $8.24 | 491645 |
| 2022-09-13 | 8.14 | $8.50 | 652020 |
| 2022-09-12 | 8.17 | $8.64 | 519402 |
| 2022-09-09 | 8.18 | $8.53 | 900500 |
| 2022-09-08 | 8.21 | $8.18 | 2.1M |
| 2022-09-07 | 8.25 | $7.78 | 835604 |
| 2022-09-06 | 8.30 | $7.60 | 987739 |
| 2022-09-02 | 8.37 | $7.63 | 701635 |
| 2022-09-01 | 8.43 | $7.74 | 868822 |
| 2022-08-31 | 8.50 | $7.77 | 873300 |
| 2022-08-30 | 8.54 | $7.78 | 1.1M |
| 2022-08-29 | 8.56 | $7.71 | 954112 |
| 2022-08-26 | 8.61 | $7.96 | 505000 |
| 2022-08-25 | 8.65 | $8.19 | 296410 |
| 2022-08-24 | 8.72 | $8.07 | 590001 |
| 2022-08-23 | 8.85 | $8.16 | 1.1M |
| 2022-08-22 | 8.97 | $8.33 | 919702 |
| 2022-08-19 | 9.08 | $8.43 | 489829 |
| 2022-08-18 | 9.19 | $8.38 | 820100 |
| 2022-08-17 | 9.29 | $8.66 | 471029 |
| 2022-08-16 | 9.39 | $8.84 | 738500 |
| 2022-08-15 | 9.48 | $8.92 | 624000 |
| 2022-08-12 | 9.55 | $9.00 | 480000 |
| 2022-08-11 | 9.60 | $8.98 | 593104 |
| 2022-08-10 | 9.64 | $8.97 | 557129 |
| 2022-08-09 | 9.71 | $8.82 | 1.5M |
| 2022-08-08 | 9.80 | $8.96 | 855900 |
| 2022-08-05 | 9.90 | $8.90 | 941109 |
| 2022-08-04 | 10.00 | $9.09 | 1.1M |
| 2022-08-03 | 10.11 | $8.57 | 2.3M |
| 2022-08-02 | 10.24 | $8.29 | 1.5M |
| 2022-08-01 | 10.42 | $8.60 | 1.9M |
| 2022-07-29 | 10.62 | $8.88 | 1.8M |
| 2022-07-28 | 10.77 | $9.52 | 1.5M |
| 2022-07-27 | 10.86 | $10.60 | 654117 |
| 2022-07-26 | 10.94 | $10.62 | 745203 |
| 2022-07-25 | 11.05 | $10.56 | 566030 |
| 2022-07-22 | 11.12 | $10.56 | 723505 |
| 2022-07-21 | 11.19 | $10.50 | 530303 |
| 2022-07-20 | 11.24 | $10.60 | 790700 |
| 2022-07-19 | 11.29 | $10.62 | 622648 |
| 2022-07-18 | 11.33 | $10.31 | 851800 |
| 2022-07-15 | 11.38 | $10.14 | 1.3M |
| 2022-07-14 | 11.45 | $9.68 | 2.1M |
| 2022-07-13 | 11.53 | $10.39 | 767200 |
| 2022-07-12 | 11.60 | $10.57 | 954200 |
| 2022-07-11 | 11.67 | $11.04 | 859500 |
| 2022-07-08 | 11.75 | $10.95 | 912049 |
| 2022-07-07 | 11.84 | $11.12 | 784036 |
| 2022-07-06 | 11.92 | $11.20 | 2.0M |
| 2022-07-05 | 12.00 | $11.97 | 1.3M |
| 2022-07-01 | 12.03 | $12.49 | 930600 |
| 2022-06-30 | 12.05 | $11.88 | 1.1M |
| 2022-06-29 | 12.09 | $11.30 | 1.2M |
| 2022-06-28 | 12.17 | $12.30 | 573425 |
| 2022-06-27 | 12.21 | $12.86 | 1.0M |
| 2022-06-24 | 12.23 | $11.99 | 476902 |
| 2022-06-23 | 12.28 | $11.90 | 597911 |
| 2022-06-22 | 12.35 | $11.54 | 361600 |
| 2022-06-21 | 12.43 | $11.47 | 877402 |
| 2022-06-17 | 12.51 | $11.57 | 869732 |
| 2022-06-16 | 12.58 | $11.31 | 418004 |
| 2022-06-15 | 12.67 | $11.41 | 553200 |
| 2022-06-14 | 12.74 | $11.40 | 613313 |
| 2022-06-13 | 12.83 | $11.81 | 1.0M |
| 2022-06-10 | 12.89 | $11.93 | 389431 |
| 2022-06-09 | 12.92 | $12.59 | 469000 |
| 2022-06-08 | 12.91 | $12.78 | 379400 |
| 2022-06-07 | 12.87 | $12.79 | 383600 |
| 2022-06-06 | 12.83 | $12.79 | 434900 |
| 2022-06-03 | 12.81 | $12.58 | 484100 |
| 2022-06-02 | 12.75 | $12.88 | 781800 |
| 2022-06-01 | 12.67 | $12.59 | 1.3M |
| 2022-05-31 | 12.60 | $12.88 | 1.3M |
| 2022-05-27 | 12.50 | $13.11 | 506100 |
| 2022-05-26 | 12.38 | $13.20 | 750316 |
| 2022-05-25 | 12.27 | $13.07 | 703600 |
| 2022-05-24 | 12.16 | $13.28 | 581000 |
| 2022-05-23 | 12.04 | $13.13 | 764801 |
| 2022-05-20 | 11.94 | $13.07 | 578659 |
| 2022-05-19 | 11.84 | $13.08 | 574900 |
| 2022-05-18 | 11.75 | $12.96 | 1.2M |
| 2022-05-17 | 11.66 | $12.92 | 612017 |
| 2022-05-16 | 11.56 | $13.14 | 594100 |
| 2022-05-13 | 11.44 | $12.96 | 664245 |
| 2022-05-12 | 11.33 | $12.52 | 912400 |
| 2022-05-11 | 11.24 | $12.55 | 1.5M |
| 2022-05-10 | 11.15 | $11.96 | 1.2M |
| 2022-05-09 | 11.10 | $11.83 | 2.0M |
| 2022-05-06 | 11.08 | $12.56 | 1.2M |
| 2022-05-05 | 11.02 | $11.29 | 611000 |
| 2022-05-04 | 11.03 | $11.39 | 536344 |
| 2022-05-03 | 11.05 | $11.15 | 807521 |
| 2022-05-02 | 11.10 | $10.79 | 703929 |
| 2022-04-29 | 11.16 | $10.73 | 598503 |
| 2022-04-28 | 11.21 | $11.08 | 505700 |
| 2022-04-27 | 11.24 | $10.71 | 775348 |
| 2022-04-26 | 11.25 | $10.88 | 2.0M |
| 2022-04-25 | 11.23 | $11.32 | 1.2M |
| 2022-04-22 | 11.19 | $11.03 | 884800 |
| 2022-04-21 | 11.16 | $11.28 | 796015 |
| 2022-04-20 | 11.11 | $11.14 | 1.1M |
| 2022-04-19 | 11.11 | $10.94 | 1.0M |
| 2022-04-18 | 11.11 | $10.60 | 606500 |
| 2022-04-14 | 11.14 | $10.76 | 2.1M |
| 2022-04-13 | 11.16 | $10.78 | 1.4M |
| 2022-04-12 | 11.17 | $10.81 | 945611 |
| 2022-04-11 | 11.17 | $10.96 | 1.4M |
| 2022-04-08 | 11.18 | $11.32 | 821300 |
| 2022-04-07 | 11.17 | $11.40 | 1.2M |
| 2022-04-06 | 11.17 | $11.50 | 1.1M |
| 2022-04-05 | 11.16 | $11.85 | 999900 |
| 2022-04-04 | 11.12 | $12.17 | 1.1M |
| 2022-04-01 | 11.08 | $11.93 | 1.5M |
| 2022-03-31 | 11.04 | $11.68 | 1.6M |
| 2022-03-30 | 11.04 | $11.81 | 5.6M |
| 2022-03-29 | 11.09 | $10.75 | 622110 |
| 2022-03-28 | 11.17 | $10.57 | 702200 |
| 2022-03-25 | 11.26 | $10.53 | 694600 |
| 2022-03-24 | 11.31 | $10.38 | 1.2M |
| 2022-03-23 | 11.36 | $10.37 | 1.4M |
| 2022-03-22 | 11.42 | $11.08 | 749628 |
| 2022-03-21 | 11.43 | $10.89 | 613300 |
| 2022-03-18 | 11.45 | $11.21 | 879200 |
| 2022-03-17 | 11.44 | $11.23 | 847700 |
| 2022-03-16 | 11.44 | $11.01 | 841600 |
| 2022-03-15 | 11.44 | $10.72 | 857832 |
| 2022-03-14 | 11.44 | $11.25 | 583600 |
| 2022-03-11 | 11.43 | $11.11 | 459327 |
| 2022-03-10 | 11.43 | $11.27 | 334100 |
| 2022-03-09 | 11.43 | $11.48 | 543600 |
| 2022-03-08 | 11.42 | $10.95 | 723000 |
| 2022-03-07 | 11.44 | $11.29 | 1.2M |
| 2022-03-04 | 11.47 | $11.17 | 1.1M |
| 2022-03-03 | 11.50 | $11.77 | 1.0M |
| 2022-03-02 | 11.51 | $12.73 | 951300 |
| 2022-03-01 | 11.48 | $12.33 | 1.3M |
| 2022-02-28 | 11.45 | $12.36 | 1.0M |
| 2022-02-25 | 11.41 | $11.63 | 698444 |
| 2022-02-24 | 11.42 | $11.31 | 719505 |
| 2022-02-23 | 11.44 | $11.57 | 1.0M |
| 2022-02-22 | 11.46 | $11.34 | 773734 |
| 2022-02-18 | 11.49 | $11.20 | 549893 |
| 2022-02-17 | 11.55 | $11.05 | 423000 |
| 2022-02-16 | 11.62 | $11.25 | 496709 |
| 2022-02-15 | 11.68 | $11.06 | 827505 |
| 2022-02-14 | 11.75 | $10.76 | 457417 |
| 2022-02-11 | 11.85 | $10.88 | 432313 |
| 2022-02-10 | 11.91 | $11.13 | 779600 |
| 2022-02-09 | 11.95 | $11.34 | 688900 |
| 2022-02-08 | 12.00 | $11.28 | 867629 |
| 2022-02-07 | 12.04 | $11.27 | 1.1M |
| 2022-02-04 | 12.04 | $11.87 | 490400 |
| 2022-02-03 | 12.01 | $11.92 | 827713 |
| 2022-02-02 | 11.98 | $11.97 | 932744 |
| 2022-02-01 | 11.95 | $12.02 | 995039 |
| 2022-01-31 | 11.93 | $11.74 | 964600 |
| 2022-01-28 | 11.90 | $11.68 | 1.3M |
| 2022-01-27 | 11.89 | $11.68 | 1.4M |
| 2022-01-26 | 11.87 | $11.78 | 922528 |
| 2022-01-25 | 11.84 | $11.92 | 1.3M |
| 2022-01-24 | 11.82 | $12.00 | 1.5M |
| 2022-01-21 | 11.78 | $12.33 | 1.1M |
| 2022-01-20 | 11.70 | $12.53 | 1.0M |
| 2022-01-19 | 11.62 | $12.46 | 1.1M |
| 2022-01-18 | 11.54 | $12.53 | 1.6M |
| 2022-01-14 | 11.47 | $12.63 | 657831 |
| 2022-01-13 | 11.37 | $12.08 | 806700 |
| 2022-01-12 | 11.29 | $11.98 | 1.1M |
| 2022-01-11 | 11.22 | $12.30 | 1.1M |
| 2022-01-10 | 11.12 | $12.04 | 905200 |
| 2022-01-07 | 11.04 | $11.39 | 806224 |
| 2022-01-06 | 10.99 | $11.30 | 748103 |
| 2022-01-05 | 10.96 | $11.23 | 603006 |
| 2022-01-04 | 10.94 | $11.28 | 598900 |
| 2022-01-03 | 10.90 | $11.64 | 704426 |
| 2021-12-31 | 10.84 | $11.23 | 295000 |
| 2021-12-30 | 10.80 | $11.38 | 463920 |
| 2021-12-29 | 10.76 | $11.36 | 523100 |
| 2021-12-28 | 10.73 | $11.27 | 601111 |
| 2021-12-27 | 10.72 | $11.42 | 741304 |
| 2021-12-23 | 10.69 | $11.19 | 623314 |
| 2021-12-22 | 10.71 | $10.81 | 925633 |
| 2021-12-21 | 10.74 | $10.97 | 649309 |
| 2021-12-20 | 10.78 | $10.72 | 671300 |
| 2021-12-17 | 10.84 | $11.16 | 1.3M |
| 2021-12-16 | 10.88 | $10.60 | 740532 |
| 2021-12-15 | 10.98 | $10.50 | 695616 |
| 2021-12-14 | 11.06 | $10.63 | 1.0M |
| 2021-12-13 | 11.12 | $10.21 | 772400 |
| 2021-12-10 | 11.21 | $10.42 | 538202 |
| 2021-12-09 | 11.29 | $10.41 | 1.0M |
| 2021-12-08 | 11.39 | $10.69 | 1.2M |
| 2021-12-07 | 11.47 | $10.86 | 970600 |
| 2021-12-06 | 11.55 | $10.45 | 1.7M |
| 2021-12-03 | 11.64 | $10.51 | 576636 |
| 2021-12-02 | 11.74 | $10.42 | 505400 |
| 2021-12-01 | 11.86 | $10.56 | 935148 |
| 2021-11-30 | 11.99 | $10.73 | 1.3M |
| 2021-11-29 | 12.11 | $11.05 | 572211 |
| 2021-11-26 | 12.21 | $10.91 | 682700 |
| 2021-11-24 | 12.33 | $11.50 | 1.7M |
| 2021-11-23 | 12.42 | $11.59 | 825200 |
| 2021-11-22 | 12.52 | $11.68 | 493206 |
| 2021-11-19 | 12.62 | $11.88 | 563900 |
| 2021-11-18 | 12.71 | $12.06 | 767900 |
| 2021-11-17 | 12.80 | $12.55 | 1.2M |
| 2021-11-16 | 12.86 | $12.11 | 2.0M |
| 2021-11-15 | 12.94 | $11.83 | 632917 |
| 2021-11-12 | 13.04 | $11.98 | 289400 |
| 2021-11-11 | 13.15 | $12.05 | 381967 |
| 2021-11-10 | 13.25 | $12.30 | 490638 |
| 2021-11-09 | 13.33 | $12.30 | 453800 |
| 2021-11-08 | 13.40 | $12.50 | 628200 |
| 2021-11-05 | 13.48 | $12.22 | 631841 |
| 2021-11-04 | 13.59 | $12.49 | 614730 |
| 2021-11-03 | 13.72 | $12.93 | 748430 |
| 2021-11-02 | 13.80 | $13.09 | 518537 |
| 2021-11-01 | 13.89 | $13.16 | 548034 |
| 2021-10-29 | 14.00 | $13.11 | 235659 |
| 2021-10-28 | 14.09 | $13.27 | 280600 |
| 2021-10-27 | 14.15 | $13.31 | 382032 |
| 2021-10-26 | 14.23 | $13.52 | 874100 |
| 2021-10-25 | 14.32 | $13.66 | 532300 |
| 2021-10-22 | 14.42 | $13.76 | 539400 |
| 2021-10-21 | 14.50 | $13.87 | 294200 |
| 2021-10-20 | 14.57 | $13.82 | 413300 |
| 2021-10-19 | 14.65 | $13.60 | 673914 |
| 2021-10-18 | 14.75 | $13.79 | 609529 |
| 2021-10-15 | 14.83 | $14.22 | 1.4M |
| 2021-10-14 | 14.89 | $14.15 | 583300 |
| 2021-10-13 | 14.90 | $13.90 | 560035 |
| 2021-10-12 | 14.92 | $13.67 | 878700 |
| 2021-10-11 | 14.95 | $14.09 | 487937 |
| 2021-10-08 | 14.96 | $14.45 | 398700 |
| 2021-10-07 | 14.94 | $14.94 | 761800 |
| 2021-10-06 | 14.92 | $14.61 | 610802 |
| 2021-10-05 | 14.91 | $14.90 | 722900 |
| 2021-10-04 | 14.88 | $15.27 | 577400 |
| 2021-10-01 | 14.86 | $14.90 | 499800 |
| 2021-09-30 | 14.85 | $14.61 | 407700 |
| 2021-09-29 | 14.84 | $14.92 | 626507 |
| 2021-09-28 | 14.82 | $15.17 | 1.1M |
| 2021-09-27 | 14.78 | $15.82 | 2.3M |
| 2021-09-24 | 14.70 | $15.29 | 330200 |
| 2021-09-23 | 14.65 | $15.36 | 401200 |
| 2021-09-22 | 14.61 | $15.29 | 248241 |
| 2021-09-21 | 14.57 | $15.60 | 499300 |
| 2021-09-20 | 14.54 | $15.41 | 666307 |
| 2021-09-17 | 14.52 | $15.39 | 1.6M |
| 2021-09-16 | 14.48 | $14.45 | 524043 |
| 2021-09-15 | 14.48 | $14.23 | 770715 |
| 2021-09-14 | 14.48 | $14.34 | 370300 |
| 2021-09-13 | 14.48 | $14.32 | 446800 |
| 2021-09-10 | 14.48 | $14.07 | 768000 |
| 2021-09-09 | 14.49 | $14.38 | 834548 |
| 2021-09-08 | 14.50 | $14.51 | 891800 |
| 2021-09-07 | 14.51 | $14.32 | 797308 |
| 2021-09-03 | 14.54 | $14.72 | 295300 |
| 2021-09-02 | 14.55 | $14.78 | 644900 |
| 2021-09-01 | 14.56 | $14.52 | 540500 |
| 2021-08-31 | 14.60 | $14.49 | 378341 |
| 2021-08-30 | 14.64 | $14.29 | 363100 |
| 2021-08-27 | 14.68 | $14.30 | 373600 |
| 2021-08-26 | 14.73 | $14.16 | 542314 |
| 2021-08-25 | 14.80 | $14.54 | 1.5M |
| 2021-08-24 | 14.84 | $14.60 | 586243 |
| 2021-08-23 | 14.85 | $14.89 | 484000 |
| 2021-08-20 | 14.87 | $15.01 | 580913 |
| 2021-08-19 | 14.88 | $14.68 | 868802 |
| 2021-08-18 | 14.90 | $14.38 | 978031 |
| 2021-08-17 | 14.95 | $14.30 | 861821 |
| 2021-08-16 | 15.00 | $14.32 | 768324 |
| 2021-08-13 | 15.05 | $14.29 | 1.8M |
| 2021-08-12 | 15.12 | $14.29 | 1.8M |
| 2021-08-11 | 15.20 | $14.59 | 985400 |
| 2021-08-10 | 15.26 | $14.69 | 1.1M |
| 2021-08-09 | 15.33 | $14.88 | 617617 |
| 2021-08-06 | 15.41 | $14.90 | 327000 |
| 2021-08-05 | 15.49 | $15.14 | 230800 |
| 2021-08-04 | 15.58 | $15.25 | 649204 |
| 2021-08-03 | 15.66 | $15.21 | 638000 |
| 2021-08-02 | 15.76 | $15.25 | 1.5M |
| 2021-07-30 | 15.86 | $15.21 | 755638 |
| 2021-07-29 | 15.96 | $15.57 | 1.2M |
| 2021-07-28 | 16.05 | $15.30 | 876426 |
| 2021-07-27 | 16.16 | $14.94 | 457908 |
| 2021-07-26 | 16.30 | $15.19 | 437600 |
| 2021-07-23 | 16.43 | $15.20 | 713122 |
| 2021-07-22 | 16.55 | $15.15 | 861200 |
| 2021-07-21 | 16.66 | $15.30 | 1.3M |
| 2021-07-20 | 16.77 | $15.32 | 921827 |
| 2021-07-19 | 16.91 | $15.27 | 953935 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
7.28
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.37
Average
9.27
Maximum
16.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.28 | $7.23 | 160393 |
| 2026-07-16 | 7.29 | $7.33 | 654805 |
| 2026-07-15 | 7.28 | $7.21 | 583402 |
| 2026-07-14 | 7.29 | $7.02 | 579209 |
| 2026-07-13 | 7.32 | $7.20 | 545748 |
| 2026-07-10 | 7.33 | $7.27 | 523306 |
| 2026-07-09 | 7.34 | $7.29 | 559300 |
| 2026-07-08 | 7.35 | $7.31 | 423700 |
| 2026-07-07 | 7.35 | $7.21 | 976400 |
| 2026-07-06 | 7.36 | $7.17 | 1.2M |
| 2026-07-02 | 7.38 | $7.16 | 1.4M |
| 2026-07-01 | 7.41 | $7.08 | 1.1M |
| 2026-06-30 | 7.44 | $7.08 | 1.0M |
| 2026-06-29 | 7.48 | $7.33 | 518900 |
| 2026-06-26 | 7.50 | $7.39 | 415136 |
| 2026-06-25 | 7.51 | $7.37 | 546700 |
| 2026-06-24 | 7.52 | $7.22 | 880400 |
| 2026-06-23 | 7.55 | $7.18 | 656348 |
| 2026-06-22 | 7.59 | $7.28 | 691100 |
| 2026-06-18 | 7.63 | $7.40 | 1.0M |
| 2026-06-17 | 7.65 | $7.46 | 625600 |
| 2026-06-16 | 7.67 | $7.59 | 269108 |
| 2026-06-15 | 7.68 | $7.62 | 394500 |
| 2026-06-12 | 7.68 | $7.64 | 480300 |
| 2026-06-11 | 7.69 | $7.49 | 702500 |
| 2026-06-10 | 7.71 | $7.32 | 830100 |
| 2026-06-09 | 7.75 | $7.34 | 1.0M |
| 2026-06-08 | 7.79 | $7.33 | 569462 |
| 2026-06-05 | 7.84 | $7.64 | 338413 |
| 2026-06-04 | 7.86 | $7.58 | 390545 |
| 2026-06-03 | 7.89 | $7.47 | 474500 |
| 2026-06-02 | 7.94 | $7.63 | 583200 |
| 2026-06-01 | 7.97 | $7.74 | 1.0M |
| 2026-05-29 | 8.00 | $7.85 | 626427 |
| 2026-05-28 | 8.01 | $7.98 | 523314 |
| 2026-05-27 | 8.01 | $8.05 | 757523 |
| 2026-05-26 | 8.01 | $8.01 | 487629 |
| 2026-05-22 | 8.01 | $7.98 | 380000 |
| 2026-05-21 | 8.01 | $8.11 | 634300 |
| 2026-05-20 | 8.00 | $8.19 | 1.1M |
| 2026-05-19 | 7.98 | $7.84 | 434026 |
| 2026-05-18 | 8.00 | $7.87 | 535800 |
| 2026-05-15 | 8.01 | $7.66 | 461949 |
| 2026-05-14 | 8.05 | $7.79 | 495522 |
| 2026-05-13 | 8.08 | $7.71 | 777900 |
| 2026-05-12 | 8.11 | $7.56 | 757700 |
| 2026-05-11 | 8.17 | $7.80 | 829811 |
| 2026-05-08 | 8.21 | $8.10 | 682800 |
| 2026-05-07 | 8.22 | $8.06 | 1.1M |
| 2026-05-06 | 8.24 | $8.41 | 354244 |
| 2026-05-05 | 8.22 | $8.27 | 256937 |
| 2026-05-04 | 8.22 | $8.23 | 325500 |
| 2026-05-01 | 8.22 | $8.23 | 138800 |
| 2026-04-30 | 8.22 | $8.24 | 432815 |
| 2026-04-29 | 8.21 | $7.91 | 358210 |
| 2026-04-28 | 8.24 | $8.07 | 1.6M |
| 2026-04-27 | 8.26 | $8.13 | 741500 |
| 2026-04-24 | 8.28 | $8.08 | 343905 |
| 2026-04-23 | 8.30 | $7.99 | 559700 |
| 2026-04-22 | 8.33 | $8.39 | 3.7M |
| 2026-04-21 | 8.32 | $8.39 | 616900 |
| 2026-04-20 | 8.32 | $8.47 | 321400 |
| 2026-04-17 | 8.30 | $8.75 | 672534 |
| 2026-04-16 | 8.25 | $8.60 | 505200 |
| 2026-04-15 | 8.22 | $8.69 | 377926 |
| 2026-04-14 | 8.17 | $8.50 | 708227 |
| 2026-04-13 | 8.13 | $8.36 | 699448 |
| 2026-04-10 | 8.11 | $8.21 | 522903 |
| 2026-04-09 | 8.10 | $8.05 | 973500 |
| 2026-04-08 | 8.10 | $8.39 | 297613 |
| 2026-04-07 | 8.07 | $8.10 | 578400 |
| 2026-04-06 | 8.07 | $8.23 | 421728 |
| 2026-04-02 | 8.05 | $8.24 | 758790 |
| 2026-04-01 | 8.03 | $8.25 | 806627 |
| 2026-03-31 | 8.01 | $8.02 | 867602 |
| 2026-03-30 | 8.01 | $7.56 | 480935 |
| 2026-03-27 | 8.05 | $7.49 | 874000 |
| 2026-03-26 | 8.11 | $7.62 | 604844 |
| 2026-03-25 | 8.17 | $7.71 | 1.2M |
| 2026-03-24 | 8.21 | $7.60 | 737600 |
| 2026-03-23 | 8.28 | $7.69 | 718738 |
| 2026-03-20 | 8.34 | $7.58 | 1.6M |
| 2026-03-19 | 8.42 | $7.77 | 750400 |
| 2026-03-18 | 8.49 | $7.87 | 798900 |
| 2026-03-17 | 8.55 | $8.02 | 572136 |
| 2026-03-16 | 8.61 | $8.05 | 689304 |
| 2026-03-13 | 8.67 | $7.81 | 917510 |
| 2026-03-12 | 8.76 | $7.97 | 1.4M |
| 2026-03-11 | 8.84 | $8.03 | 1.0M |
| 2026-03-10 | 8.93 | $8.20 | 917400 |
| 2026-03-09 | 9.00 | $8.76 | 722100 |
| 2026-03-06 | 9.03 | $8.59 | 404947 |
| 2026-03-05 | 9.07 | $8.59 | 831202 |
| 2026-03-04 | 9.13 | $8.66 | 379400 |
| 2026-03-03 | 9.17 | $8.64 | 1.2M |
| 2026-03-02 | 9.23 | $9.09 | 833400 |
| 2026-02-27 | 9.25 | $9.10 | 1.3M |
| 2026-02-26 | 9.26 | $8.96 | 2.3M |
| 2026-02-25 | 9.29 | $9.25 | 652900 |
| 2026-02-24 | 9.30 | $9.07 | 414700 |
| 2026-02-23 | 9.32 | $9.07 | 452700 |
| 2026-02-20 | 9.35 | $9.40 | 411600 |
| 2026-02-19 | 9.34 | $9.44 | 490000 |
| 2026-02-18 | 9.33 | $9.72 | 584925 |
| 2026-02-17 | 9.29 | $9.55 | 522800 |
| 2026-02-13 | 9.26 | $9.32 | 323739 |
| 2026-02-12 | 9.26 | $9.28 | 418300 |
| 2026-02-11 | 9.25 | $9.21 | 657400 |
| 2026-02-10 | 9.26 | $9.22 | 860955 |
| 2026-02-09 | 9.26 | $9.58 | 296618 |
| 2026-02-06 | 9.23 | $9.28 | 396328 |
| 2026-02-05 | 9.22 | $9.19 | 645143 |
| 2026-02-04 | 9.23 | $9.54 | 419600 |
| 2026-02-03 | 9.19 | $9.42 | 324737 |
| 2026-02-02 | 9.17 | $9.40 | 284400 |
| 2026-01-30 | 9.15 | $9.25 | 305607 |
| 2026-01-29 | 9.13 | $9.29 | 424914 |
| 2026-01-28 | 9.12 | $9.19 | 363600 |
| 2026-01-27 | 9.11 | $9.29 | 413605 |
| 2026-01-26 | 9.09 | $9.20 | 595400 |
| 2026-01-23 | 9.08 | $9.22 | 352144 |
| 2026-01-22 | 9.07 | $9.11 | 285400 |
| 2026-01-21 | 9.06 | $9.02 | 415000 |
| 2026-01-20 | 9.06 | $8.64 | 465200 |
| 2026-01-16 | 9.11 | $8.89 | 522212 |
| 2026-01-15 | 9.13 | $8.93 | 545941 |
| 2026-01-14 | 9.15 | $9.24 | 1.0M |
| 2026-01-13 | 9.14 | $8.84 | 817917 |
| 2026-01-12 | 9.18 | $9.14 | 424511 |
| 2026-01-09 | 9.18 | $9.37 | 396843 |
| 2026-01-08 | 9.16 | $9.49 | 348400 |
| 2026-01-07 | 9.13 | $9.48 | 405142 |
| 2026-01-06 | 9.09 | $9.19 | 382319 |
| 2026-01-05 | 9.08 | $9.32 | 377200 |
| 2026-01-02 | 9.05 | $9.24 | 454200 |
| 2025-12-31 | 9.03 | $9.35 | 744300 |
| 2025-12-30 | 9.00 | $9.20 | 362800 |
| 2025-12-29 | 8.98 | $9.12 | 357486 |
| 2025-12-26 | 8.96 | $9.10 | 247415 |
| 2025-12-24 | 8.95 | $9.03 | 240515 |
| 2025-12-23 | 8.94 | $9.11 | 469759 |
| 2025-12-22 | 8.92 | $9.08 | 472634 |
| 2025-12-19 | 8.91 | $9.02 | 788739 |
| 2025-12-18 | 8.89 | $8.92 | 311830 |
| 2025-12-17 | 8.89 | $8.91 | 452600 |
| 2025-12-16 | 8.89 | $8.96 | 361228 |
| 2025-12-15 | 8.88 | $9.03 | 294300 |
| 2025-12-12 | 8.87 | $9.14 | 961025 |
| 2025-12-11 | 8.84 | $9.16 | 624900 |
| 2025-12-10 | 8.81 | $8.95 | 338937 |
| 2025-12-09 | 8.79 | $8.82 | 395209 |
| 2025-12-08 | 8.79 | $8.98 | 396126 |
| 2025-12-05 | 8.77 | $8.85 | 214336 |
| 2025-12-04 | 8.76 | $8.89 | 251100 |
| 2025-12-03 | 8.74 | $8.78 | 1.2M |
| 2025-12-02 | 8.74 | $8.51 | 2.1M |
| 2025-12-01 | 8.76 | $8.79 | 530500 |
| 2025-11-28 | 8.76 | $8.85 | 195900 |
| 2025-11-26 | 8.75 | $8.78 | 490100 |
| 2025-11-25 | 8.75 | $8.67 | 597302 |
| 2025-11-24 | 8.76 | $8.36 | 219928 |
| 2025-11-21 | 8.80 | $8.40 | 280500 |
| 2025-11-20 | 8.84 | $8.43 | 622813 |
| 2025-11-19 | 8.88 | $8.51 | 331400 |
| 2025-11-18 | 8.92 | $8.60 | 672600 |
| 2025-11-17 | 8.96 | $8.50 | 710442 |
| 2025-11-14 | 9.01 | $8.71 | 343336 |
| 2025-11-13 | 9.04 | $8.70 | 600300 |
| 2025-11-12 | 9.07 | $8.69 | 571612 |
| 2025-11-11 | 9.11 | $8.73 | 510609 |
| 2025-11-10 | 9.15 | $8.60 | 521926 |
| 2025-11-07 | 9.21 | $8.44 | 1.3M |
| 2025-11-06 | 9.29 | $8.36 | 1.5M |
| 2025-11-05 | 9.39 | $8.63 | 1.5M |
| 2025-11-04 | 9.47 | $9.22 | 2.2M |
| 2025-11-03 | 9.50 | $9.43 | 1.0M |
| 2025-10-31 | 9.50 | $9.37 | 756700 |
| 2025-10-30 | 9.52 | $9.16 | 726101 |
| 2025-10-29 | 9.56 | $9.39 | 490900 |
| 2025-10-28 | 9.57 | $9.36 | 414642 |
| 2025-10-27 | 9.60 | $9.38 | 425300 |
| 2025-10-24 | 9.62 | $9.46 | 383912 |
| 2025-10-23 | 9.63 | $9.55 | 590926 |
| 2025-10-22 | 9.64 | $9.55 | 1.0M |
| 2025-10-21 | 9.65 | $9.34 | 323531 |
| 2025-10-20 | 9.69 | $9.57 | 243900 |
| 2025-10-17 | 9.70 | $9.65 | 442800 |
| 2025-10-16 | 9.70 | $9.75 | 516230 |
| 2025-10-15 | 9.70 | $9.59 | 214909 |
| 2025-10-14 | 9.71 | $9.58 | 341000 |
| 2025-10-13 | 9.72 | $9.45 | 468800 |
| 2025-10-10 | 9.75 | $9.32 | 488200 |
| 2025-10-09 | 9.80 | $9.49 | 600946 |
| 2025-10-08 | 9.83 | $9.63 | 707731 |
| 2025-10-07 | 9.85 | $9.59 | 389900 |
| 2025-10-06 | 9.88 | $9.61 | 445630 |
| 2025-10-03 | 9.91 | $9.95 | 672131 |
| 2025-10-02 | 9.90 | $10.02 | 702600 |
| 2025-10-01 | 9.89 | $9.97 | 531900 |
| 2025-09-30 | 9.88 | $9.96 | 1.2M |
| 2025-09-29 | 9.87 | $9.93 | 673635 |
| 2025-09-26 | 9.87 | $9.82 | 531514 |
| 2025-09-25 | 9.87 | $9.76 | 396446 |
| 2025-09-24 | 9.88 | $9.86 | 338734 |
| 2025-09-23 | 9.89 | $9.85 | 367140 |
| 2025-09-22 | 9.89 | $9.70 | 408643 |
| 2025-09-19 | 9.91 | $9.74 | 719181 |
| 2025-09-18 | 9.93 | $9.82 | 193444 |
| 2025-09-17 | 9.94 | $9.75 | 907534 |
| 2025-09-16 | 9.96 | $9.83 | 727700 |
| 2025-09-15 | 9.97 | $9.63 | 850500 |
| 2025-09-12 | 10.01 | $9.88 | 359935 |
| 2025-09-11 | 10.02 | $10.04 | 400945 |
| 2025-09-10 | 10.02 | $9.85 | 510916 |
| 2025-09-09 | 10.04 | $9.88 | 245500 |
| 2025-09-08 | 10.05 | $10.11 | 324411 |
| 2025-09-05 | 10.05 | $10.13 | 424002 |
| 2025-09-04 | 10.04 | $9.90 | 676000 |
| 2025-09-03 | 10.06 | $9.59 | 431700 |
| 2025-09-02 | 10.10 | $9.68 | 351911 |
| 2025-08-29 | 10.15 | $9.97 | 413100 |
| 2025-08-28 | 10.17 | $9.87 | 755233 |
| 2025-08-27 | 10.20 | $9.80 | 391400 |
| 2025-08-26 | 10.24 | $9.84 | 412500 |
| 2025-08-25 | 10.28 | $9.82 | 555446 |
| 2025-08-22 | 10.33 | $10.16 | 759900 |
| 2025-08-21 | 10.35 | $10.08 | 529970 |
| 2025-08-20 | 10.38 | $10.15 | 751622 |
| 2025-08-19 | 10.40 | $10.19 | 854600 |
| 2025-08-18 | 10.43 | $10.58 | 607800 |
| 2025-08-15 | 10.41 | $10.72 | 821799 |
| 2025-08-14 | 10.38 | $10.74 | 3.9M |
| 2025-08-13 | 10.34 | $10.64 | 1.2M |
| 2025-08-12 | 10.31 | $10.60 | 757914 |
| 2025-08-11 | 10.28 | $10.60 | 797400 |
| 2025-08-08 | 10.24 | $10.66 | 751600 |
| 2025-08-07 | 10.20 | $10.65 | 1.0M |
| 2025-08-06 | 10.15 | $10.48 | 1.4M |
| 2025-08-05 | 10.12 | $10.63 | 1.5M |
| 2025-08-04 | 10.06 | $10.72 | 558700 |
| 2025-08-01 | 9.99 | $10.78 | 1.3M |
| 2025-07-31 | 9.91 | $10.70 | 838800 |
| 2025-07-30 | 9.83 | $10.85 | 1.2M |
| 2025-07-29 | 9.72 | $10.50 | 3.6M |
| 2025-07-28 | 9.64 | $10.09 | 531200 |
| 2025-07-25 | 9.59 | $10.10 | 784236 |
| 2025-07-24 | 9.53 | $9.94 | 733001 |
| 2025-07-23 | 9.49 | $9.85 | 1.1M |
| 2025-07-22 | 9.45 | $9.66 | 1.3M |
| 2025-07-21 | 9.43 | $10.00 | 1.5M |
| 2025-07-18 | 9.37 | $9.94 | 796127 |
| 2025-07-17 | 9.31 | $10.05 | 2.8M |
| 2025-07-16 | 9.23 | $10.09 | 2.3M |
| 2025-07-15 | 9.14 | $9.77 | 863515 |
| 2025-07-14 | 9.08 | $9.72 | 822100 |
| 2025-07-11 | 9.01 | $9.74 | 903800 |
| 2025-07-10 | 8.93 | $9.75 | 1.5M |
| 2025-07-09 | 8.85 | $9.39 | 3.2M |
| 2025-07-08 | 8.79 | $9.00 | 1.1M |
| 2025-07-07 | 8.77 | $8.87 | 244200 |
| 2025-07-03 | 8.76 | $9.08 | 191200 |
| 2025-07-02 | 8.72 | $9.14 | 244600 |
| 2025-07-01 | 8.68 | $9.00 | 247000 |
| 2025-06-30 | 8.65 | $9.04 | 495802 |
| 2025-06-27 | 8.60 | $8.86 | 477400 |
| 2025-06-26 | 8.58 | $8.78 | 432816 |
| 2025-06-25 | 8.56 | $8.51 | 440500 |
| 2025-06-24 | 8.56 | $8.54 | 935904 |
| 2025-06-23 | 8.56 | $8.37 | 1.2M |
| 2025-06-20 | 8.58 | $8.77 | 1.3M |
| 2025-06-18 | 8.56 | $8.70 | 662215 |
| 2025-06-17 | 8.55 | $8.87 | 453116 |
| 2025-06-16 | 8.51 | $9.09 | 877938 |
| 2025-06-13 | 8.45 | $8.87 | 880339 |
| 2025-06-12 | 8.41 | $8.98 | 769300 |
| 2025-06-11 | 8.35 | $8.95 | 425200 |
| 2025-06-10 | 8.29 | $9.02 | 466600 |
| 2025-06-09 | 8.21 | $8.83 | 350600 |
| 2025-06-06 | 8.14 | $8.82 | 530800 |
| 2025-06-05 | 8.07 | $8.72 | 581800 |
| 2025-06-04 | 8.00 | $8.45 | 1.1M |
| 2025-06-03 | 7.96 | $8.34 | 963000 |
| 2025-06-02 | 7.92 | $8.30 | 896900 |
| 2025-05-30 | 7.88 | $8.31 | 478900 |
| 2025-05-29 | 7.83 | $8.36 | 656300 |
| 2025-05-28 | 7.77 | $8.18 | 683100 |
| 2025-05-27 | 7.73 | $8.23 | 714967 |
| 2025-05-23 | 7.68 | $8.11 | 1.0M |
| 2025-05-22 | 7.63 | $8.13 | 292603 |
| 2025-05-21 | 7.58 | $8.19 | 768026 |
| 2025-05-20 | 7.52 | $8.04 | 478900 |
| 2025-05-19 | 7.46 | $8.00 | 677831 |
| 2025-05-16 | 7.41 | $7.76 | 908618 |
| 2025-05-15 | 7.37 | $7.85 | 1.6M |
| 2025-05-14 | 7.32 | $7.57 | 575014 |
| 2025-05-13 | 7.29 | $7.86 | 912633 |
| 2025-05-12 | 7.23 | $7.73 | 1.8M |
| 2025-05-09 | 7.18 | $7.10 | 1.2M |
| 2025-05-08 | 7.19 | $7.30 | 620000 |
| 2025-05-07 | 7.18 | $7.32 | 459000 |
| 2025-05-06 | 7.16 | $7.22 | 807131 |
| 2025-05-05 | 7.16 | $7.45 | 413600 |
| 2025-05-02 | 7.12 | $7.35 | 543821 |
| 2025-05-01 | 7.10 | $7.02 | 347026 |
| 2025-04-30 | 7.11 | $6.95 | 1.0M |
| 2025-04-29 | 7.13 | $7.08 | 517200 |
| 2025-04-28 | 7.13 | $7.15 | 967900 |
| 2025-04-25 | 7.13 | $7.21 | 1.0M |
| 2025-04-24 | 7.12 | $7.18 | 1.3M |
| 2025-04-23 | 7.11 | $7.19 | 1.1M |
| 2025-04-22 | 7.11 | $7.18 | 1.9M |
| 2025-04-21 | 7.10 | $7.01 | 532338 |
| 2025-04-17 | 7.11 | $7.08 | 500119 |
| 2025-04-16 | 7.11 | $7.03 | 434243 |
| 2025-04-15 | 7.12 | $6.99 | 925565 |
| 2025-04-14 | 7.13 | $7.00 | 804800 |
| 2025-04-11 | 7.15 | $6.76 | 742316 |
| 2025-04-10 | 7.19 | $6.52 | 1.2M |
| 2025-04-09 | 7.26 | $6.93 | 1.2M |
| 2025-04-08 | 7.29 | $6.49 | 978800 |
| 2025-04-07 | 7.37 | $6.55 | 1.0M |
| 2025-04-04 | 7.46 | $6.65 | 1.0M |
| 2025-04-03 | 7.55 | $7.11 | 1.2M |
| 2025-04-02 | 7.59 | $7.49 | 1.9M |
| 2025-04-01 | 7.60 | $6.96 | 1.2M |
| 2025-03-31 | 7.67 | $7.11 | 1.2M |
| 2025-03-28 | 7.73 | $7.27 | 586600 |
| 2025-03-27 | 7.78 | $7.31 | 788541 |
| 2025-03-26 | 7.83 | $7.46 | 983100 |
| 2025-03-25 | 7.87 | $7.55 | 2.1M |
| 2025-03-24 | 7.90 | $7.75 | 873100 |
| 2025-03-21 | 7.92 | $7.79 | 1.0M |
| 2025-03-20 | 7.93 | $7.90 | 954504 |
| 2025-03-19 | 7.93 | $8.12 | 521480 |
| 2025-03-18 | 7.91 | $8.10 | 491354 |
| 2025-03-17 | 7.89 | $8.10 | 390100 |
| 2025-03-14 | 7.87 | $7.98 | 517000 |
| 2025-03-13 | 7.86 | $7.72 | 1.1M |
| 2025-03-12 | 7.87 | $7.76 | 3.2M |
| 2025-03-11 | 7.89 | $7.73 | 1.3M |
| 2025-03-10 | 7.90 | $7.80 | 2.2M |
| 2025-03-07 | 7.91 | $8.43 | 1.2M |
| 2025-03-06 | 7.86 | $8.50 | 1.6M |
| 2025-03-05 | 7.79 | $8.71 | 1.1M |
| 2025-03-04 | 7.70 | $8.27 | 702600 |
| 2025-03-03 | 7.64 | $8.58 | 2.8M |
| 2025-02-28 | 7.54 | $8.44 | 1.5M |
| 2025-02-27 | 7.44 | $8.28 | 3.8M |
| 2025-02-26 | 7.35 | $7.94 | 2.2M |
| 2025-02-25 | 7.29 | $7.38 | 1.6M |
| 2025-02-24 | 7.28 | $7.43 | 293900 |
| 2025-02-21 | 7.26 | $7.45 | 562400 |
| 2025-02-20 | 7.25 | $7.53 | 423110 |
| 2025-02-19 | 7.22 | $7.38 | 420800 |
| 2025-02-18 | 7.20 | $7.38 | 907334 |
| 2025-02-14 | 7.18 | $7.32 | 378114 |
| 2025-02-13 | 7.16 | $7.47 | 734900 |
| 2025-02-12 | 7.13 | $7.01 | 703000 |
| 2025-02-11 | 7.14 | $7.19 | 853000 |
| 2025-02-10 | 7.14 | $6.98 | 848200 |
| 2025-02-07 | 7.16 | $7.12 | 1.1M |
| 2025-02-06 | 7.16 | $6.99 | 2.2M |
| 2025-02-05 | 7.18 | $7.06 | 601605 |
| 2025-02-04 | 7.19 | $6.82 | 652516 |
| 2025-02-03 | 7.23 | $6.62 | 736200 |
| 2025-01-31 | 7.29 | $6.89 | 609300 |
| 2025-01-30 | 7.34 | $6.91 | 728500 |
| 2025-01-29 | 7.38 | $7.00 | 727413 |
| 2025-01-28 | 7.42 | $7.19 | 679825 |
| 2025-01-27 | 7.45 | $7.24 | 833900 |
| 2025-01-24 | 7.47 | $7.35 | 1.4M |
| 2025-01-23 | 7.48 | $7.47 | 1.4M |
| 2025-01-22 | 7.48 | $7.40 | 440200 |
| 2025-01-21 | 7.49 | $7.35 | 593300 |
| 2025-01-17 | 7.50 | $7.27 | 531300 |
| 2025-01-16 | 7.53 | $7.24 | 1.1M |
| 2025-01-15 | 7.56 | $7.47 | 866114 |
| 2025-01-14 | 7.57 | $7.06 | 787800 |
| 2025-01-13 | 7.62 | $7.23 | 598400 |
| 2025-01-10 | 7.66 | $7.29 | 588626 |
| 2025-01-08 | 7.70 | $7.60 | 396104 |
| 2025-01-07 | 7.71 | $7.85 | 823017 |
| 2025-01-06 | 7.70 | $7.86 | 692915 |
| 2025-01-03 | 7.68 | $7.73 | 446500 |
| 2025-01-02 | 7.68 | $7.54 | 481600 |
| 2024-12-31 | 7.69 | $7.44 | 647714 |
| 2024-12-30 | 7.72 | $7.40 | 605806 |
| 2024-12-27 | 7.75 | $7.65 | 760500 |
| 2024-12-26 | 7.76 | $7.85 | 355900 |
| 2024-12-24 | 7.75 | $7.82 | 275700 |
| 2024-12-23 | 7.75 | $7.68 | 851733 |
| 2024-12-20 | 7.75 | $7.51 | 1.8M |
| 2024-12-19 | 7.78 | $7.72 | 947100 |
| 2024-12-18 | 7.78 | $7.43 | 713504 |
| 2024-12-17 | 7.82 | $8.05 | 1.4M |
| 2024-12-16 | 7.80 | $7.62 | 764246 |
| 2024-12-13 | 7.82 | $7.33 | 856100 |
| 2024-12-12 | 7.87 | $7.60 | 1.1M |
| 2024-12-11 | 7.90 | $7.71 | 1.0M |
| 2024-12-10 | 7.91 | $7.20 | 834900 |
| 2024-12-09 | 7.99 | $7.27 | 881900 |
| 2024-12-06 | 8.07 | $7.30 | 581913 |
| 2024-12-05 | 8.15 | $7.08 | 771109 |
| 2024-12-04 | 8.26 | $7.28 | 1.5M |
| 2024-12-03 | 8.36 | $7.23 | 2.0M |
| 2024-12-02 | 8.48 | $7.13 | 2.5M |
| 2024-11-29 | 8.62 | $6.99 | 4.2M |
| 2024-11-27 | 8.80 | $8.07 | 3.3M |
| 2024-11-26 | 8.87 | $8.72 | 486900 |
| 2024-11-25 | 8.89 | $8.60 | 602400 |
| 2024-11-22 | 8.92 | $8.70 | 463000 |
| 2024-11-21 | 8.94 | $8.54 | 632310 |
| 2024-11-20 | 8.98 | $8.60 | 828100 |
| 2024-11-19 | 9.02 | $8.46 | 952800 |
| 2024-11-18 | 9.08 | $9.22 | 1.8M |
| 2024-11-15 | 9.07 | $9.47 | 1.2M |
| 2024-11-14 | 9.03 | $9.55 | 2.0M |
| 2024-11-13 | 8.97 | $9.09 | 2.5M |
| 2024-11-12 | 8.96 | $9.10 | 442300 |
| 2024-11-11 | 8.94 | $9.32 | 669500 |
| 2024-11-08 | 8.90 | $9.49 | 1.4M |
| 2024-11-07 | 8.84 | $9.50 | 2.1M |
| 2024-11-06 | 8.77 | $9.05 | 807440 |
| 2024-11-05 | 8.74 | $9.29 | 1.3M |
| 2024-11-04 | 8.68 | $8.80 | 472749 |
| 2024-11-01 | 8.67 | $8.84 | 715200 |
| 2024-10-31 | 8.65 | $8.69 | 1.4M |
| 2024-10-30 | 8.65 | $8.77 | 1.3M |
| 2024-10-29 | 8.64 | $8.20 | 1.6M |
| 2024-10-28 | 8.68 | $8.34 | 602408 |
| 2024-10-25 | 8.72 | $8.73 | 504600 |
| 2024-10-24 | 8.72 | $8.86 | 581868 |
| 2024-10-23 | 8.70 | $8.83 | 426600 |
| 2024-10-22 | 8.69 | $8.82 | 544023 |
| 2024-10-21 | 8.68 | $8.57 | 280141 |
| 2024-10-18 | 8.69 | $8.65 | 410319 |
| 2024-10-17 | 8.69 | $8.59 | 312800 |
| 2024-10-16 | 8.70 | $8.49 | 456025 |
| 2024-10-15 | 8.73 | $8.51 | 600300 |
| 2024-10-14 | 8.75 | $8.58 | 544500 |
| 2024-10-11 | 8.77 | $8.59 | 638200 |
| 2024-10-10 | 8.79 | $8.63 | 371023 |
| 2024-10-09 | 8.80 | $8.66 | 354800 |
| 2024-10-08 | 8.82 | $8.76 | 448800 |
| 2024-10-07 | 8.82 | $8.88 | 450600 |
| 2024-10-04 | 8.82 | $8.92 | 610200 |
| 2024-10-03 | 8.81 | $8.95 | 623741 |
| 2024-10-02 | 8.79 | $8.84 | 305100 |
| 2024-10-01 | 8.79 | $8.83 | 561500 |
| 2024-09-30 | 8.78 | $8.88 | 285925 |
| 2024-09-27 | 8.77 | $8.95 | 455380 |
| 2024-09-26 | 8.76 | $8.79 | 677507 |
| 2024-09-25 | 8.75 | $8.66 | 2.9M |
| 2024-09-24 | 8.76 | $8.70 | 550200 |
| 2024-09-23 | 8.77 | $8.80 | 565032 |
| 2024-09-20 | 8.76 | $8.95 | 1.1M |
| 2024-09-19 | 8.75 | $9.08 | 2.8M |
| 2024-09-18 | 8.71 | $8.74 | 560932 |
| 2024-09-17 | 8.71 | $8.90 | 815700 |
| 2024-09-16 | 8.69 | $9.24 | 343800 |
| 2024-09-13 | 8.63 | $9.26 | 788500 |
| 2024-09-12 | 8.56 | $9.11 | 465200 |
| 2024-09-11 | 8.50 | $9.21 | 784237 |
| 2024-09-10 | 8.43 | $8.41 | 648923 |
| 2024-09-09 | 8.43 | $8.57 | 316800 |
| 2024-09-06 | 8.42 | $8.49 | 769800 |
| 2024-09-05 | 8.41 | $8.88 | 2.1M |
| 2024-09-04 | 8.36 | $9.30 | 1.0M |
| 2024-09-03 | 8.26 | $9.38 | 1.1M |
| 2024-08-30 | 8.14 | $9.34 | 4.2M |
| 2024-08-29 | 8.02 | $9.10 | 3.9M |
| 2024-08-28 | 7.90 | $9.00 | 773300 |
| 2024-08-27 | 7.79 | $8.76 | 806723 |
| 2024-08-26 | 7.69 | $8.61 | 809200 |
| 2024-08-23 | 7.59 | $8.58 | 1.6M |
| 2024-08-22 | 7.48 | $8.85 | 6.6M |
| 2024-08-21 | 7.34 | $7.67 | 5.3M |
| 2024-08-20 | 7.31 | $7.19 | 1.3M |
| 2024-08-19 | 7.32 | $7.18 | 2.4M |
| 2024-08-16 | 7.33 | $7.06 | 1.1M |
| 2024-08-15 | 7.36 | $6.96 | 758132 |
| 2024-08-14 | 7.40 | $6.91 | 479014 |
| 2024-08-13 | 7.45 | $6.89 | 2.1M |
| 2024-08-12 | 7.51 | $7.18 | 483400 |
| 2024-08-09 | 7.55 | $7.21 | 585300 |
| 2024-08-08 | 7.58 | $7.38 | 1.0M |
| 2024-08-07 | 7.61 | $7.43 | 1.4M |
| 2024-08-06 | 7.62 | $7.24 | 1.0M |
| 2024-08-05 | 7.66 | $7.27 | 1.2M |
| 2024-08-02 | 7.71 | $7.58 | 676314 |
| 2024-08-01 | 7.72 | $7.64 | 2.8M |
| 2024-07-31 | 7.73 | $7.47 | 1.9M |
| 2024-07-30 | 7.76 | $7.75 | 2.4M |
| 2024-07-29 | 7.76 | $7.71 | 1.3M |
| 2024-07-26 | 7.76 | $7.74 | 1.3M |
| 2024-07-25 | 7.76 | $7.78 | 1.2M |
| 2024-07-24 | 7.76 | $7.73 | 911312 |
| 2024-07-23 | 7.76 | $7.75 | 904239 |
| 2024-07-22 | 7.77 | $7.88 | 699438 |
| 2024-07-19 | 7.75 | $8.07 | 900665 |
| 2024-07-18 | 7.72 | $8.12 | 1.5M |
| 2024-07-17 | 7.68 | $8.06 | 2.5M |
| 2024-07-16 | 7.64 | $8.15 | 3.1M |
| 2024-07-15 | 7.58 | $8.16 | 3.8M |
| 2024-07-12 | 7.52 | $8.26 | 3.7M |
| 2024-07-11 | 7.45 | $8.85 | 2.9M |
| 2024-07-10 | 7.30 | $8.91 | 3.5M |
| 2024-07-09 | 7.13 | $8.37 | 3.2M |
| 2024-07-08 | 7.00 | $8.41 | 7.6M |
| 2024-07-05 | 6.85 | $7.04 | 977300 |
| 2024-07-03 | 6.83 | $6.64 | 436830 |
| 2024-07-02 | 6.85 | $6.52 | 2.3M |
| 2024-07-01 | 6.88 | $6.28 | 2.6M |
| 2024-06-28 | 6.95 | $6.31 | 1.3M |
| 2024-06-27 | 7.02 | $6.30 | 3.4M |
| 2024-06-26 | 7.09 | $6.97 | 973822 |
| 2024-06-25 | 7.10 | $7.00 | 719127 |
| 2024-06-24 | 7.11 | $7.19 | 995524 |
| 2024-06-21 | 7.11 | $7.00 | 1.5M |
| 2024-06-20 | 7.12 | $6.98 | 831100 |
| 2024-06-18 | 7.13 | $7.02 | 1.4M |
| 2024-06-17 | 7.14 | $7.10 | 545322 |
| 2024-06-14 | 7.15 | $7.00 | 689900 |
| 2024-06-13 | 7.16 | $6.97 | 421743 |
| 2024-06-12 | 7.18 | $7.03 | 1.6M |
| 2024-06-11 | 7.20 | $6.97 | 639908 |
| 2024-06-10 | 7.23 | $7.11 | 983213 |
| 2024-06-07 | 7.24 | $7.24 | 713400 |
| 2024-06-06 | 7.24 | $7.51 | 421000 |
| 2024-06-05 | 7.21 | $7.34 | 573234 |
| 2024-06-04 | 7.19 | $7.37 | 602100 |
| 2024-06-03 | 7.18 | $7.35 | 939318 |
| 2024-05-31 | 7.16 | $7.16 | 481600 |
| 2024-05-30 | 7.16 | $7.16 | 321525 |
| 2024-05-29 | 7.16 | $6.92 | 863230 |
| 2024-05-28 | 7.18 | $7.36 | 640700 |
| 2024-05-24 | 7.16 | $7.20 | 1.2M |
| 2024-05-23 | 7.16 | $7.11 | 819200 |
| 2024-05-22 | 7.16 | $7.19 | 1.6M |
| 2024-05-21 | 7.16 | $7.67 | 829300 |
| 2024-05-20 | 7.11 | $7.68 | 1.4M |
| 2024-05-17 | 7.05 | $7.70 | 1.1M |
| 2024-05-16 | 6.98 | $7.67 | 907700 |
| 2024-05-15 | 6.91 | $7.69 | 1.6M |
| 2024-05-14 | 6.82 | $7.47 | 3.3M |
| 2024-05-13 | 6.76 | $7.29 | 3.0M |
| 2024-05-10 | 6.70 | $7.00 | 521629 |
| 2024-05-09 | 6.67 | $6.94 | 416240 |
| 2024-05-08 | 6.64 | $6.84 | 720748 |
| 2024-05-07 | 6.62 | $6.80 | 2.4M |
| 2024-05-06 | 6.60 | $7.02 | 1.6M |
| 2024-05-03 | 6.55 | $6.57 | 1.5M |
| 2024-05-02 | 6.55 | $6.39 | 1.3M |
| 2024-05-01 | 6.57 | $6.79 | 896583 |
| 2024-04-30 | 6.55 | $6.43 | 1.8M |
| 2024-04-29 | 6.56 | $6.48 | 1.1M |
| 2024-04-26 | 6.57 | $6.38 | 673447 |
| 2024-04-25 | 6.59 | $6.27 | 1.0M |
| 2024-04-24 | 6.62 | $6.39 | 963534 |
| 2024-04-23 | 6.64 | $6.48 | 3.4M |
| 2024-04-22 | 6.66 | $6.30 | 941500 |
| 2024-04-19 | 6.70 | $6.28 | 1.2M |
| 2024-04-18 | 6.74 | $6.54 | 760142 |
| 2024-04-17 | 6.77 | $6.58 | 1.5M |
| 2024-04-16 | 6.78 | $6.78 | 1.5M |
| 2024-04-15 | 6.79 | $6.54 | 1.3M |
| 2024-04-12 | 6.81 | $6.56 | 938741 |
| 2024-04-11 | 6.84 | $6.65 | 1.2M |
| 2024-04-10 | 6.86 | $6.97 | 1.4M |
| 2024-04-09 | 6.85 | $7.18 | 1.9M |
| 2024-04-08 | 6.81 | $7.29 | 1.8M |
| 2024-04-05 | 6.76 | $7.09 | 1.0M |
| 2024-04-04 | 6.73 | $6.86 | 1.6M |
| 2024-04-03 | 6.71 | $6.89 | 2.1M |
| 2024-04-02 | 6.69 | $6.78 | 1.2M |
| 2024-04-01 | 6.68 | $6.68 | 494700 |
| 2024-03-28 | 6.68 | $6.68 | 1.0M |
| 2024-03-27 | 6.68 | $6.65 | 950032 |
| 2024-03-26 | 6.69 | $6.48 | 1.4M |
| 2024-03-25 | 6.71 | $6.36 | 1.6M |
| 2024-03-22 | 6.75 | $6.22 | 3.0M |
| 2024-03-21 | 6.80 | $6.78 | 5.9M |
| 2024-03-20 | 6.80 | $6.29 | 2.1M |
| 2024-03-19 | 6.86 | $6.06 | 2.3M |
| 2024-03-18 | 6.94 | $6.05 | 2.1M |
| 2024-03-15 | 7.03 | $6.13 | 3.8M |
| 2024-03-14 | 7.13 | $5.76 | 3.9M |
| 2024-03-13 | 7.27 | $6.34 | 1.9M |
| 2024-03-12 | 7.37 | $6.29 | 2.9M |
| 2024-03-11 | 7.49 | $6.77 | 1.8M |
| 2024-03-08 | 7.56 | $7.00 | 5.1M |
| 2024-03-07 | 7.62 | $5.61 | 4.8M |
| 2024-03-06 | 7.83 | $5.47 | 7.6M |
| 2024-03-05 | 8.08 | $6.17 | 3.0M |
| 2024-03-04 | 8.28 | $6.63 | 3.4M |
| 2024-03-01 | 8.46 | $7.06 | 3.9M |
| 2024-02-29 | 8.60 | $7.51 | 22.2M |
| 2024-02-28 | 8.72 | $9.34 | 1.7M |
| 2024-02-27 | 8.65 | $9.30 | 758800 |
| 2024-02-26 | 8.59 | $9.29 | 917438 |
| 2024-02-23 | 8.51 | $9.13 | 1.2M |
| 2024-02-22 | 8.45 | $8.70 | 403922 |
| 2024-02-21 | 8.42 | $8.75 | 765212 |
| 2024-02-20 | 8.38 | $8.54 | 819300 |
| 2024-02-16 | 8.37 | $8.47 | 642200 |
| 2024-02-15 | 8.36 | $8.63 | 667436 |
| 2024-02-14 | 8.33 | $8.67 | 1.1M |
| 2024-02-13 | 8.29 | $8.39 | 558900 |
| 2024-02-12 | 8.28 | $8.40 | 568123 |
| 2024-02-09 | 8.27 | $8.28 | 551610 |
| 2024-02-08 | 8.27 | $8.14 | 734331 |
| 2024-02-07 | 8.28 | $8.15 | 1.2M |
| 2024-02-06 | 8.30 | $8.39 | 1.5M |
| 2024-02-05 | 8.29 | $8.50 | 3.5M |
| 2024-02-02 | 8.27 | $8.18 | 768146 |
| 2024-02-01 | 8.27 | $8.03 | 1.3M |
| 2024-01-31 | 8.30 | $8.04 | 1.2M |
| 2024-01-30 | 8.33 | $8.25 | 1.1M |
| 2024-01-29 | 8.34 | $8.07 | 1.2M |
| 2024-01-26 | 8.36 | $8.01 | 1.5M |
| 2024-01-25 | 8.40 | $7.63 | 1.5M |
| 2024-01-24 | 8.48 | $7.66 | 1.8M |
| 2024-01-23 | 8.57 | $7.35 | 1.9M |
| 2024-01-22 | 8.70 | $7.16 | 1.6M |
| 2024-01-19 | 8.86 | $6.76 | 11.6M |
| 2024-01-18 | 9.08 | $6.75 | 3.2M |
| 2024-01-17 | 9.33 | $6.78 | 5.1M |
| 2024-01-16 | 9.59 | $7.33 | 4.2M |
| 2024-01-12 | 9.83 | $7.03 | 8.3M |
| 2024-01-11 | 10.13 | $7.96 | 13.8M |
| 2024-01-10 | 10.35 | $9.25 | 10.6M |
| 2024-01-09 | 10.47 | $8.70 | 24.0M |
| 2024-01-08 | 10.66 | $11.13 | 3.9M |
| 2024-01-05 | 10.61 | $11.07 | 881839 |
| 2024-01-04 | 10.56 | $11.38 | 1.7M |
| 2024-01-03 | 10.47 | $11.29 | 1.2M |
| 2024-01-02 | 10.39 | $11.05 | 1.2M |
| 2023-12-29 | 10.32 | $11.56 | 2.7M |
| 2023-12-28 | 10.19 | $10.52 | 529900 |
| 2023-12-27 | 10.15 | $10.28 | 799600 |
| 2023-12-26 | 10.14 | $10.33 | 350000 |
| 2023-12-22 | 10.12 | $10.38 | 514523 |
| 2023-12-21 | 10.09 | $10.48 | 832900 |
| 2023-12-20 | 10.05 | $10.43 | 795320 |
| 2023-12-19 | 10.01 | $10.47 | 1.7M |
| 2023-12-18 | 9.96 | $10.08 | 696515 |
| 2023-12-15 | 9.95 | $10.27 | 1.1M |
| 2023-12-14 | 9.91 | $10.80 | 1.3M |
| 2023-12-13 | 9.82 | $10.49 | 758300 |
| 2023-12-12 | 9.75 | $10.14 | 878900 |
| 2023-12-11 | 9.71 | $10.18 | 619300 |
| 2023-12-08 | 9.66 | $10.37 | 2.2M |
| 2023-12-07 | 9.58 | $10.25 | 684126 |
| 2023-12-06 | 9.51 | $10.00 | 2.1M |
| 2023-12-05 | 9.46 | $9.76 | 927900 |
| 2023-12-04 | 9.43 | $9.71 | 890535 |
| 2023-12-01 | 9.40 | $9.71 | 1.1M |
| 2023-11-30 | 9.37 | $9.69 | 3.1M |
| 2023-11-29 | 9.33 | $9.66 | 423806 |
| 2023-11-28 | 9.30 | $9.76 | 620500 |
| 2023-11-27 | 9.25 | $9.79 | 575000 |
| 2023-11-24 | 9.19 | $9.88 | 520100 |
| 2023-11-22 | 9.12 | $9.66 | 427000 |
| 2023-11-21 | 9.06 | $9.55 | 386500 |
| 2023-11-20 | 9.01 | $9.57 | 596624 |
| 2023-11-17 | 8.95 | $9.49 | 858000 |
| 2023-11-16 | 8.89 | $9.46 | 728800 |
| 2023-11-15 | 8.83 | $9.40 | 1.2M |
| 2023-11-14 | 8.77 | $9.36 | 761800 |
| 2023-11-13 | 8.71 | $8.89 | 374000 |
| 2023-11-10 | 8.69 | $8.91 | 601000 |
| 2023-11-09 | 8.67 | $9.00 | 375312 |
| 2023-11-08 | 8.64 | $9.13 | 607818 |
| 2023-11-07 | 8.58 | $9.11 | 429935 |
| 2023-11-06 | 8.53 | $9.16 | 760800 |
| 2023-11-03 | 8.46 | $9.31 | 972805 |
| 2023-11-02 | 8.37 | $9.04 | 768100 |
| 2023-11-01 | 8.30 | $8.09 | 402105 |
| 2023-10-31 | 8.33 | $8.09 | 559300 |
| 2023-10-30 | 8.35 | $7.86 | 401200 |
| 2023-10-27 | 8.40 | $7.84 | 653845 |
| 2023-10-26 | 8.46 | $7.71 | 572548 |
| 2023-10-25 | 8.54 | $7.76 | 1.1M |
| 2023-10-24 | 8.62 | $8.08 | 723844 |
| 2023-10-23 | 8.68 | $7.91 | 984012 |
| 2023-10-20 | 8.76 | $8.09 | 2.0M |
| 2023-10-19 | 8.83 | $8.19 | 717600 |
| 2023-10-18 | 8.90 | $8.55 | 394900 |
| 2023-10-17 | 8.94 | $8.77 | 357500 |
| 2023-10-16 | 8.95 | $8.74 | 480300 |
| 2023-10-13 | 8.97 | $8.80 | 545104 |
| 2023-10-12 | 8.99 | $8.69 | 611200 |
| 2023-10-11 | 9.03 | $8.82 | 295121 |
| 2023-10-10 | 9.05 | $8.76 | 417400 |
| 2023-10-09 | 9.08 | $8.52 | 280000 |
| 2023-10-06 | 9.14 | $8.61 | 384015 |
| 2023-10-05 | 9.19 | $8.63 | 502700 |
| 2023-10-04 | 9.25 | $8.69 | 606301 |
| 2023-10-03 | 9.31 | $8.46 | 639400 |
| 2023-10-02 | 9.40 | $9.01 | 309541 |
| 2023-09-29 | 9.44 | $9.14 | 206100 |
| 2023-09-28 | 9.47 | $9.24 | 292012 |
| 2023-09-27 | 9.49 | $9.09 | 264500 |
| 2023-09-26 | 9.54 | $9.16 | 196000 |
| 2023-09-25 | 9.58 | $9.19 | 295827 |
| 2023-09-22 | 9.62 | $9.40 | 247042 |
| 2023-09-21 | 9.64 | $9.37 | 281100 |
| 2023-09-20 | 9.67 | $9.65 | 184200 |
| 2023-09-19 | 9.67 | $9.75 | 255900 |
| 2023-09-18 | 9.66 | $9.92 | 463827 |
| 2023-09-15 | 9.64 | $9.89 | 474400 |
| 2023-09-14 | 9.61 | $9.86 | 387507 |
| 2023-09-13 | 9.58 | $9.76 | 359039 |
| 2023-09-12 | 9.56 | $9.70 | 371919 |
| 2023-09-11 | 9.55 | $9.19 | 277300 |
| 2023-09-08 | 9.59 | $8.93 | 276502 |
| 2023-09-07 | 9.66 | $8.91 | 540106 |
| 2023-09-06 | 9.73 | $9.18 | 796629 |
| 2023-09-05 | 9.79 | $9.31 | 630200 |
| 2023-09-01 | 9.84 | $9.39 | 386206 |
| 2023-08-31 | 9.89 | $9.47 | 285200 |
| 2023-08-30 | 9.94 | $9.44 | 684129 |
| 2023-08-29 | 9.99 | $9.59 | 486821 |
| 2023-08-28 | 10.03 | $9.96 | 234625 |
| 2023-08-25 | 10.04 | $9.94 | 289700 |
| 2023-08-24 | 10.05 | $9.73 | 274245 |
| 2023-08-23 | 10.08 | $9.94 | 221500 |
| 2023-08-22 | 10.10 | $9.96 | 576200 |
| 2023-08-21 | 10.11 | $10.03 | 360100 |
| 2023-08-18 | 10.12 | $10.02 | 347500 |
| 2023-08-17 | 10.13 | $10.14 | 366701 |
| 2023-08-16 | 10.13 | $10.15 | 507000 |
| 2023-08-15 | 10.13 | $10.28 | 399200 |
| 2023-08-14 | 10.11 | $10.21 | 225800 |
| 2023-08-11 | 10.10 | $10.11 | 401200 |
| 2023-08-10 | 10.10 | $10.16 | 437000 |
| 2023-08-09 | 10.09 | $10.08 | 557300 |
| 2023-08-08 | 10.09 | $10.40 | 1.3M |
| 2023-08-07 | 10.06 | $10.18 | 410114 |
| 2023-08-04 | 10.05 | $10.38 | 943334 |
| 2023-08-03 | 10.01 | $10.32 | 1.5M |
| 2023-08-02 | 9.98 | $10.10 | 1.7M |
| 2023-08-01 | 9.97 | $10.26 | 2.1M |
| 2023-07-31 | 9.94 | $10.91 | 1.7M |
| 2023-07-28 | 9.83 | $10.60 | 1.6M |
| 2023-07-27 | 9.75 | $10.00 | 820512 |
| 2023-07-26 | 9.73 | $10.19 | 917421 |
| 2023-07-25 | 9.68 | $9.86 | 864700 |
| 2023-07-24 | 9.66 | $10.06 | 635947 |
| 2023-07-21 | 9.62 | $10.39 | 3.0M |
| 2023-07-20 | 9.53 | $10.51 | 603600 |
| 2023-07-19 | 9.43 | $10.48 | 548414 |
| 2023-07-18 | 9.32 | $10.28 | 1.6M |
| 2023-07-17 | 9.22 | $9.82 | 1.2M |
| 2023-07-14 | 9.16 | $9.45 | 451418 |
| 2023-07-13 | 9.13 | $9.56 | 464242 |
| 2023-07-12 | 9.08 | $9.52 | 610649 |
| 2023-07-11 | 9.03 | $9.37 | 525740 |
| 2023-07-10 | 9.00 | $9.17 | 1.3M |
| 2023-07-07 | 8.98 | $8.98 | 1.7M |
| 2023-07-06 | 8.98 | $8.94 | 922047 |
| 2023-07-05 | 8.98 | $9.19 | 503400 |
| 2023-07-03 | 8.96 | $9.25 | 267531 |
| 2023-06-30 | 8.93 | $9.16 | 380638 |
| 2023-06-29 | 8.91 | $9.05 | 311600 |
| 2023-06-28 | 8.89 | $9.02 | 306400 |
| 2023-06-27 | 8.88 | $8.99 | 523100 |
| 2023-06-26 | 8.87 | $8.94 | 152424 |
| 2023-06-23 | 8.86 | $8.93 | 372200 |
| 2023-06-22 | 8.85 | $9.11 | 455949 |
| 2023-06-21 | 8.83 | $9.29 | 790243 |
| 2023-06-20 | 8.78 | $9.27 | 407000 |
| 2023-06-16 | 8.73 | $9.08 | 903709 |
| 2023-06-15 | 8.69 | $8.97 | 705031 |
| 2023-06-14 | 8.66 | $9.02 | 1.6M |
| 2023-06-13 | 8.62 | $8.61 | 803700 |
| 2023-06-12 | 8.62 | $8.82 | 888100 |
| 2023-06-09 | 8.60 | $8.83 | 398300 |
| 2023-06-08 | 8.58 | $8.80 | 214829 |
| 2023-06-07 | 8.56 | $9.05 | 535700 |
| 2023-06-06 | 8.50 | $8.85 | 605200 |
| 2023-06-05 | 8.47 | $8.71 | 421516 |
| 2023-06-02 | 8.44 | $8.80 | 435104 |
| 2023-06-01 | 8.40 | $8.34 | 501428 |
| 2023-05-31 | 8.41 | $8.24 | 473200 |
| 2023-05-30 | 8.43 | $8.61 | 513337 |
| 2023-05-26 | 8.41 | $8.73 | 285750 |
| 2023-05-25 | 8.38 | $8.54 | 458100 |
| 2023-05-24 | 8.36 | $8.73 | 384416 |
| 2023-05-23 | 8.32 | $8.74 | 542300 |
| 2023-05-22 | 8.28 | $9.01 | 709700 |
| 2023-05-19 | 8.20 | $9.01 | 709000 |
| 2023-05-18 | 8.11 | $8.68 | 707118 |
| 2023-05-17 | 8.05 | $8.66 | 1.2M |
| 2023-05-16 | 7.99 | $8.72 | 1.1M |
| 2023-05-15 | 7.91 | $8.96 | 859800 |
| 2023-05-12 | 7.80 | $8.74 | 695111 |
| 2023-05-11 | 7.70 | $8.68 | 1.3M |
| 2023-05-10 | 7.60 | $8.58 | 1.8M |
| 2023-05-09 | 7.50 | $8.35 | 2.2M |
| 2023-05-08 | 7.41 | $7.56 | 1.1M |
| 2023-05-05 | 7.39 | $7.44 | 754500 |
| 2023-05-04 | 7.39 | $7.18 | 816828 |
| 2023-05-03 | 7.41 | $7.21 | 799200 |
| 2023-05-02 | 7.43 | $7.39 | 588534 |
| 2023-05-01 | 7.44 | $7.56 | 868713 |
| 2023-04-28 | 7.42 | $7.46 | 432100 |
| 2023-04-27 | 7.42 | $7.36 | 502600 |
| 2023-04-26 | 7.43 | $7.20 | 440200 |
| 2023-04-25 | 7.45 | $7.21 | 840107 |
| 2023-04-24 | 7.47 | $7.50 | 748800 |
| 2023-04-21 | 7.47 | $7.57 | 2.5M |
| 2023-04-20 | 7.46 | $7.41 | 1.2M |
| 2023-04-19 | 7.47 | $7.52 | 998300 |
| 2023-04-18 | 7.46 | $7.53 | 502400 |
| 2023-04-17 | 7.45 | $7.61 | 686039 |
| 2023-04-14 | 7.44 | $7.53 | 750700 |
| 2023-04-13 | 7.43 | $7.62 | 492917 |
| 2023-04-12 | 7.41 | $7.48 | 637425 |
| 2023-04-11 | 7.40 | $7.48 | 852700 |
| 2023-04-10 | 7.39 | $7.35 | 391415 |
| 2023-04-06 | 7.40 | $7.51 | 691800 |
| 2023-04-05 | 7.38 | $7.14 | 533200 |
| 2023-04-04 | 7.41 | $7.17 | 446100 |
| 2023-04-03 | 7.43 | $7.19 | 911446 |
| 2023-03-31 | 7.46 | $7.37 | 1.1M |
| 2023-03-30 | 7.47 | $7.47 | 1.2M |
| 2023-03-29 | 7.47 | $7.19 | 743828 |
| 2023-03-28 | 7.50 | $7.06 | 785000 |
| 2023-03-27 | 7.54 | $7.05 | 805400 |
| 2023-03-24 | 7.60 | $6.85 | 776400 |
| 2023-03-23 | 7.68 | $6.93 | 1.3M |
| 2023-03-22 | 7.75 | $6.65 | 574500 |
| 2023-03-21 | 7.87 | $6.85 | 1.2M |
| 2023-03-20 | 7.98 | $6.66 | 969000 |
| 2023-03-17 | 8.12 | $6.71 | 3.2M |
| 2023-03-16 | 8.26 | $6.87 | 2.2M |
| 2023-03-15 | 8.41 | $7.45 | 2.2M |
| 2023-03-14 | 8.51 | $7.72 | 1.2M |
| 2023-03-13 | 8.60 | $7.64 | 1.4M |
| 2023-03-10 | 8.70 | $7.63 | 1.2M |
| 2023-03-09 | 8.81 | $7.62 | 834069 |
| 2023-03-08 | 8.93 | $7.79 | 635700 |
| 2023-03-07 | 9.05 | $7.98 | 878447 |
| 2023-03-06 | 9.17 | $8.26 | 555629 |
| 2023-03-03 | 9.26 | $8.55 | 993712 |
| 2023-03-02 | 9.34 | $8.74 | 850829 |
| 2023-03-01 | 9.40 | $8.91 | 994918 |
| 2023-02-28 | 9.45 | $8.66 | 1.6M |
| 2023-02-27 | 9.53 | $9.19 | 751215 |
| 2023-02-24 | 9.57 | $9.00 | 530300 |
| 2023-02-23 | 9.63 | $9.28 | 692102 |
| 2023-02-22 | 9.67 | $9.25 | 671215 |
| 2023-02-21 | 9.71 | $9.61 | 2.7M |
| 2023-02-17 | 9.72 | $10.32 | 771900 |
| 2023-02-16 | 9.66 | $10.30 | 959600 |
| 2023-02-15 | 9.59 | $10.69 | 1.9M |
| 2023-02-14 | 9.47 | $9.73 | 429200 |
| 2023-02-13 | 9.45 | $9.73 | 554500 |
| 2023-02-10 | 9.42 | $9.65 | 615500 |
| 2023-02-09 | 9.39 | $9.81 | 736629 |
| 2023-02-08 | 9.35 | $10.13 | 489425 |
| 2023-02-07 | 9.27 | $10.07 | 944325 |
| 2023-02-06 | 9.18 | $9.73 | 671323 |
| 2023-02-03 | 9.13 | $9.70 | 833128 |
| 2023-02-02 | 9.06 | $9.62 | 1.3M |
| 2023-02-01 | 9.01 | $9.33 | 801600 |
| 2023-01-31 | 8.97 | $9.11 | 431600 |
| 2023-01-30 | 8.96 | $9.01 | 331415 |
| 2023-01-27 | 8.95 | $9.23 | 497800 |
| 2023-01-26 | 8.92 | $9.16 | 655300 |
| 2023-01-25 | 8.90 | $9.22 | 958000 |
| 2023-01-24 | 8.86 | $8.95 | 771238 |
| 2023-01-23 | 8.85 | $9.13 | 975200 |
| 2023-01-20 | 8.83 | $9.20 | 3.0M |
| 2023-01-19 | 8.79 | $9.18 | 1.1M |
| 2023-01-18 | 8.75 | $9.21 | 1.0M |
| 2023-01-17 | 8.70 | $9.08 | 741300 |
| 2023-01-13 | 8.66 | $9.26 | 1.1M |
| 2023-01-12 | 8.59 | $9.33 | 827300 |
| 2023-01-11 | 8.51 | $9.05 | 608000 |
| 2023-01-10 | 8.46 | $9.02 | 724500 |
| 2023-01-09 | 8.40 | $8.92 | 1.4M |
| 2023-01-06 | 8.34 | $8.95 | 573112 |
| 2023-01-05 | 8.28 | $8.93 | 1.1M |
| 2023-01-04 | 8.21 | $9.20 | 1.3M |
| 2023-01-03 | 8.11 | $8.74 | 757340 |
| 2022-12-30 | 8.04 | $8.50 | 1.0M |
| 2022-12-29 | 7.99 | $8.53 | 1.2M |
| 2022-12-28 | 7.94 | $8.04 | 424036 |
| 2022-12-27 | 7.93 | $8.13 | 499200 |
| 2022-12-23 | 7.90 | $8.12 | 606800 |
| 2022-12-22 | 7.88 | $8.02 | 488749 |
| 2022-12-21 | 7.87 | $7.96 | 421000 |
| 2022-12-20 | 7.86 | $7.68 | 1.1M |
| 2022-12-19 | 7.88 | $7.62 | 730000 |
| 2022-12-16 | 7.90 | $7.78 | 1.5M |
| 2022-12-15 | 7.92 | $8.11 | 907300 |
| 2022-12-14 | 7.90 | $8.26 | 1.3M |
| 2022-12-13 | 7.86 | $8.03 | 4.0M |
| 2022-12-12 | 7.84 | $7.82 | 1.5M |
| 2022-12-09 | 7.84 | $7.86 | 1.0M |
| 2022-12-08 | 7.84 | $7.77 | 570500 |
| 2022-12-07 | 7.85 | $7.95 | 793425 |
| 2022-12-06 | 7.84 | $8.05 | 659200 |
| 2022-12-05 | 7.81 | $8.47 | 848346 |
| 2022-12-02 | 7.75 | $8.41 | 531126 |
| 2022-12-01 | 7.68 | $8.31 | 1.1M |
| 2022-11-30 | 7.61 | $8.15 | 846900 |
| 2022-11-29 | 7.55 | $7.78 | 946717 |
| 2022-11-28 | 7.53 | $7.91 | 861100 |
| 2022-11-25 | 7.49 | $8.17 | 548014 |
| 2022-11-23 | 7.41 | $8.23 | 1.5M |
| 2022-11-22 | 7.33 | $7.98 | 1.1M |
| 2022-11-21 | 7.26 | $7.81 | 857400 |
| 2022-11-18 | 7.20 | $7.53 | 1.8M |
| 2022-11-17 | 7.17 | $7.58 | 1.5M |
| 2022-11-16 | 7.13 | $7.90 | 1.3M |
| 2022-11-15 | 7.04 | $7.99 | 756426 |
| 2022-11-14 | 6.94 | $8.14 | 941100 |
| 2022-11-11 | 6.82 | $8.18 | 2.4M |
| 2022-11-10 | 6.67 | $7.29 | 1.3M |
| 2022-11-09 | 6.61 | $7.19 | 1.7M |
| 2022-11-08 | 6.55 | $7.32 | 3.8M |
| 2022-11-07 | 6.47 | $6.99 | 1.5M |
| 2022-11-04 | 6.41 | $6.57 | 1.1M |
| 2022-11-03 | 6.40 | $6.38 | 1.7M |
| 2022-11-02 | 6.40 | $6.49 | 981534 |
| 2022-11-01 | 6.39 | $6.60 | 1.3M |
| 2022-10-31 | 6.37 | $6.31 | 753400 |
| 2022-10-28 | 6.37 | $6.28 | 535800 |
| 2022-10-27 | 6.38 | $6.17 | 886229 |
| 2022-10-26 | 6.40 | $6.42 | 1.1M |
| 2022-10-25 | 6.40 | $6.10 | 1.7M |
| 2022-10-24 | 6.43 | $6.12 | 1.4M |
| 2022-10-21 | 6.47 | $6.08 | 8.2M |
| 2022-10-20 | 6.51 | $6.00 | 2.1M |
| 2022-10-19 | 6.56 | $6.05 | 1.3M |
| 2022-10-18 | 6.61 | $6.43 | 2.2M |
| 2022-10-17 | 6.63 | $6.30 | 946800 |
| 2022-10-14 | 6.67 | $6.14 | 1.0M |
| 2022-10-13 | 6.72 | $6.06 | 1.2M |
| 2022-10-12 | 6.79 | $5.96 | 985500 |
| 2022-10-11 | 6.88 | $6.01 | 1.5M |
| 2022-10-10 | 6.97 | $6.08 | 1.1M |
| 2022-10-07 | 7.07 | $6.23 | 1.0M |
| 2022-10-06 | 7.15 | $6.41 | 1.3M |
| 2022-10-05 | 7.23 | $6.56 | 1.6M |
| 2022-10-04 | 7.30 | $6.86 | 1.7M |
| 2022-10-03 | 7.35 | $6.44 | 1.6M |
| 2022-09-30 | 7.45 | $6.16 | 3.1M |
| 2022-09-29 | 7.58 | $5.95 | 4.1M |
| 2022-09-28 | 7.75 | $6.49 | 1.6M |
| 2022-09-27 | 7.89 | $6.60 | 1.7M |
| 2022-09-26 | 8.02 | $6.91 | 2.0M |
| 2022-09-23 | 8.14 | $7.03 | 1.4M |
| 2022-09-22 | 8.25 | $7.74 | 913605 |
| 2022-09-21 | 8.31 | $8.11 | 883822 |
| 2022-09-20 | 8.33 | $8.45 | 775037 |
| 2022-09-19 | 8.32 | $8.27 | 1.3M |
| 2022-09-16 | 8.32 | $8.45 | 1.7M |
| 2022-09-15 | 8.31 | $8.37 | 2.1M |
| 2022-09-14 | 8.30 | $8.24 | 491645 |
| 2022-09-13 | 8.31 | $8.50 | 652020 |
| 2022-09-12 | 8.29 | $8.64 | 519402 |
| 2022-09-09 | 8.25 | $8.53 | 900500 |
| 2022-09-08 | 8.22 | $8.18 | 2.1M |
| 2022-09-07 | 8.22 | $7.78 | 835604 |
| 2022-09-06 | 8.27 | $7.60 | 987739 |
| 2022-09-02 | 8.34 | $7.63 | 701635 |
| 2022-09-01 | 8.42 | $7.74 | 868822 |
| 2022-08-31 | 8.49 | $7.77 | 873300 |
| 2022-08-30 | 8.56 | $7.78 | 1.1M |
| 2022-08-29 | 8.64 | $7.71 | 954112 |
| 2022-08-26 | 8.74 | $7.96 | 505000 |
| 2022-08-25 | 8.83 | $8.19 | 296410 |
| 2022-08-24 | 8.89 | $8.07 | 590001 |
| 2022-08-23 | 8.98 | $8.16 | 1.1M |
| 2022-08-22 | 9.07 | $8.33 | 919702 |
| 2022-08-19 | 9.14 | $8.43 | 489829 |
| 2022-08-18 | 9.22 | $8.38 | 820100 |
| 2022-08-17 | 9.31 | $8.66 | 471029 |
| 2022-08-16 | 9.37 | $8.84 | 738500 |
| 2022-08-15 | 9.43 | $8.92 | 624000 |
| 2022-08-12 | 9.48 | $9.00 | 480000 |
| 2022-08-11 | 9.53 | $8.98 | 593104 |
| 2022-08-10 | 9.59 | $8.97 | 557129 |
| 2022-08-09 | 9.66 | $8.82 | 1.5M |
| 2022-08-08 | 9.75 | $8.96 | 855900 |
| 2022-08-05 | 9.83 | $8.90 | 941109 |
| 2022-08-04 | 9.93 | $9.09 | 1.1M |
| 2022-08-03 | 10.02 | $8.57 | 2.3M |
| 2022-08-02 | 10.17 | $8.29 | 1.5M |
| 2022-08-01 | 10.37 | $8.60 | 1.9M |
| 2022-07-29 | 10.55 | $8.88 | 1.8M |
| 2022-07-28 | 10.73 | $9.52 | 1.5M |
| 2022-07-27 | 10.85 | $10.60 | 654117 |
| 2022-07-26 | 10.88 | $10.62 | 745203 |
| 2022-07-25 | 10.91 | $10.56 | 566030 |
| 2022-07-22 | 10.95 | $10.56 | 723505 |
| 2022-07-21 | 10.99 | $10.50 | 530303 |
| 2022-07-20 | 11.04 | $10.60 | 790700 |
| 2022-07-19 | 11.08 | $10.62 | 622648 |
| 2022-07-18 | 11.13 | $10.31 | 851800 |
| 2022-07-15 | 11.22 | $10.14 | 1.3M |
| 2022-07-14 | 11.33 | $9.68 | 2.1M |
| 2022-07-13 | 11.51 | $10.39 | 767200 |
| 2022-07-12 | 11.62 | $10.57 | 954200 |
| 2022-07-11 | 11.74 | $11.04 | 859500 |
| 2022-07-08 | 11.81 | $10.95 | 912049 |
| 2022-07-07 | 11.90 | $11.12 | 784036 |
| 2022-07-06 | 11.98 | $11.20 | 2.0M |
| 2022-07-05 | 12.06 | $11.97 | 1.3M |
| 2022-07-01 | 12.07 | $12.49 | 930600 |
| 2022-06-30 | 12.03 | $11.88 | 1.1M |
| 2022-06-29 | 12.04 | $11.30 | 1.2M |
| 2022-06-28 | 12.12 | $12.30 | 573425 |
| 2022-06-27 | 12.10 | $12.86 | 1.0M |
| 2022-06-24 | 12.02 | $11.99 | 476902 |
| 2022-06-23 | 12.03 | $11.90 | 597911 |
| 2022-06-22 | 12.04 | $11.54 | 361600 |
| 2022-06-21 | 12.09 | $11.47 | 877402 |
| 2022-06-17 | 12.16 | $11.57 | 869732 |
| 2022-06-16 | 12.22 | $11.31 | 418004 |
| 2022-06-15 | 12.32 | $11.41 | 553200 |
| 2022-06-14 | 12.41 | $11.40 | 613313 |
| 2022-06-13 | 12.52 | $11.81 | 1.0M |
| 2022-06-10 | 12.60 | $11.93 | 389431 |
| 2022-06-09 | 12.67 | $12.59 | 469000 |
| 2022-06-08 | 12.67 | $12.78 | 379400 |
| 2022-06-07 | 12.66 | $12.79 | 383600 |
| 2022-06-06 | 12.65 | $12.79 | 434900 |
| 2022-06-03 | 12.63 | $12.58 | 484100 |
| 2022-06-02 | 12.64 | $12.88 | 781800 |
| 2022-06-01 | 12.62 | $12.59 | 1.3M |
| 2022-05-31 | 12.62 | $12.88 | 1.3M |
| 2022-05-27 | 12.59 | $13.11 | 506100 |
| 2022-05-26 | 12.54 | $13.20 | 750316 |
| 2022-05-25 | 12.47 | $13.07 | 703600 |
| 2022-05-24 | 12.40 | $13.28 | 581000 |
| 2022-05-23 | 12.31 | $13.13 | 764801 |
| 2022-05-20 | 12.22 | $13.07 | 578659 |
| 2022-05-19 | 12.13 | $13.08 | 574900 |
| 2022-05-18 | 12.03 | $12.96 | 1.2M |
| 2022-05-17 | 11.94 | $12.92 | 612017 |
| 2022-05-16 | 11.83 | $13.14 | 594100 |
| 2022-05-13 | 11.70 | $12.96 | 664245 |
| 2022-05-12 | 11.56 | $12.52 | 912400 |
| 2022-05-11 | 11.46 | $12.55 | 1.5M |
| 2022-05-10 | 11.35 | $11.96 | 1.2M |
| 2022-05-09 | 11.28 | $11.83 | 2.0M |
| 2022-05-06 | 11.23 | $12.56 | 1.2M |
| 2022-05-05 | 11.09 | $11.29 | 611000 |
| 2022-05-04 | 11.06 | $11.39 | 536344 |
| 2022-05-03 | 11.03 | $11.15 | 807521 |
| 2022-05-02 | 11.02 | $10.79 | 703929 |
| 2022-04-29 | 11.04 | $10.73 | 598503 |
| 2022-04-28 | 11.07 | $11.08 | 505700 |
| 2022-04-27 | 11.07 | $10.71 | 775348 |
| 2022-04-26 | 11.11 | $10.88 | 2.0M |
| 2022-04-25 | 11.14 | $11.32 | 1.2M |
| 2022-04-22 | 11.12 | $11.03 | 884800 |
| 2022-04-21 | 11.13 | $11.28 | 796015 |
| 2022-04-20 | 11.11 | $11.14 | 1.1M |
| 2022-04-19 | 11.11 | $10.94 | 1.0M |
| 2022-04-18 | 11.12 | $10.60 | 606500 |
| 2022-04-14 | 11.18 | $10.76 | 2.1M |
| 2022-04-13 | 11.22 | $10.78 | 1.4M |
| 2022-04-12 | 11.27 | $10.81 | 945611 |
| 2022-04-11 | 11.32 | $10.96 | 1.4M |
| 2022-04-08 | 11.36 | $11.32 | 821300 |
| 2022-04-07 | 11.36 | $11.40 | 1.2M |
| 2022-04-06 | 11.36 | $11.50 | 1.1M |
| 2022-04-05 | 11.34 | $11.85 | 999900 |
| 2022-04-04 | 11.29 | $12.17 | 1.1M |
| 2022-04-01 | 11.20 | $11.93 | 1.5M |
| 2022-03-31 | 11.12 | $11.68 | 1.6M |
| 2022-03-30 | 11.06 | $11.81 | 5.6M |
| 2022-03-29 | 10.98 | $10.75 | 622110 |
| 2022-03-28 | 11.00 | $10.57 | 702200 |
| 2022-03-25 | 11.05 | $10.53 | 694600 |
| 2022-03-24 | 11.11 | $10.38 | 1.2M |
| 2022-03-23 | 11.18 | $10.37 | 1.4M |
| 2022-03-22 | 11.27 | $11.08 | 749628 |
| 2022-03-21 | 11.29 | $10.89 | 613300 |
| 2022-03-18 | 11.33 | $11.21 | 879200 |
| 2022-03-17 | 11.34 | $11.23 | 847700 |
| 2022-03-16 | 11.35 | $11.01 | 841600 |
| 2022-03-15 | 11.39 | $10.72 | 857832 |
| 2022-03-14 | 11.46 | $11.25 | 583600 |
| 2022-03-11 | 11.48 | $11.11 | 459327 |
| 2022-03-10 | 11.52 | $11.27 | 334100 |
| 2022-03-09 | 11.55 | $11.48 | 543600 |
| 2022-03-08 | 11.55 | $10.95 | 723000 |
| 2022-03-07 | 11.62 | $11.29 | 1.2M |
| 2022-03-04 | 11.65 | $11.17 | 1.1M |
| 2022-03-03 | 11.70 | $11.77 | 1.0M |
| 2022-03-02 | 11.69 | $12.73 | 951300 |
| 2022-03-01 | 11.59 | $12.33 | 1.3M |
| 2022-02-28 | 11.51 | $12.36 | 1.0M |
| 2022-02-25 | 11.42 | $11.63 | 698444 |
| 2022-02-24 | 11.39 | $11.31 | 719505 |
| 2022-02-23 | 11.40 | $11.57 | 1.0M |
| 2022-02-22 | 11.39 | $11.34 | 773734 |
| 2022-02-18 | 11.39 | $11.20 | 549893 |
| 2022-02-17 | 11.41 | $11.05 | 423000 |
| 2022-02-16 | 11.45 | $11.25 | 496709 |
| 2022-02-15 | 11.47 | $11.06 | 827505 |
| 2022-02-14 | 11.51 | $10.76 | 457417 |
| 2022-02-11 | 11.59 | $10.88 | 432313 |
| 2022-02-10 | 11.67 | $11.13 | 779600 |
| 2022-02-09 | 11.72 | $11.34 | 688900 |
| 2022-02-08 | 11.76 | $11.28 | 867629 |
| 2022-02-07 | 11.82 | $11.27 | 1.1M |
| 2022-02-04 | 11.87 | $11.87 | 490400 |
| 2022-02-03 | 11.87 | $11.92 | 827713 |
| 2022-02-02 | 11.87 | $11.97 | 932744 |
| 2022-02-01 | 11.86 | $12.02 | 995039 |
| 2022-01-31 | 11.84 | $11.74 | 964600 |
| 2022-01-28 | 11.85 | $11.68 | 1.3M |
| 2022-01-27 | 11.87 | $11.68 | 1.4M |
| 2022-01-26 | 11.89 | $11.78 | 922528 |
| 2022-01-25 | 11.90 | $11.92 | 1.3M |
| 2022-01-24 | 11.90 | $12.00 | 1.5M |
| 2022-01-21 | 11.89 | $12.33 | 1.1M |
| 2022-01-20 | 11.84 | $12.53 | 1.0M |
| 2022-01-19 | 11.77 | $12.46 | 1.1M |
| 2022-01-18 | 11.70 | $12.53 | 1.6M |
| 2022-01-14 | 11.61 | $12.63 | 657831 |
| 2022-01-13 | 11.50 | $12.08 | 806700 |
| 2022-01-12 | 11.44 | $11.98 | 1.1M |
| 2022-01-11 | 11.38 | $12.30 | 1.1M |
| 2022-01-10 | 11.29 | $12.04 | 905200 |
| 2022-01-07 | 11.21 | $11.39 | 806224 |
| 2022-01-06 | 11.19 | $11.30 | 748103 |
| 2022-01-05 | 11.17 | $11.23 | 603006 |
| 2022-01-04 | 11.17 | $11.28 | 598900 |
| 2022-01-03 | 11.16 | $11.64 | 704426 |
| 2021-12-31 | 11.11 | $11.23 | 295000 |
| 2021-12-30 | 11.09 | $11.38 | 463920 |
| 2021-12-29 | 11.06 | $11.36 | 523100 |
| 2021-12-28 | 11.03 | $11.27 | 601111 |
| 2021-12-27 | 11.01 | $11.42 | 741304 |
| 2021-12-23 | 10.96 | $11.19 | 623314 |
| 2021-12-22 | 10.94 | $10.81 | 925633 |
| 2021-12-21 | 10.95 | $10.97 | 649309 |
| 2021-12-20 | 10.95 | $10.72 | 671300 |
| 2021-12-17 | 10.97 | $11.16 | 1.3M |
| 2021-12-16 | 10.95 | $10.60 | 740532 |
| 2021-12-15 | 10.99 | $10.50 | 695616 |
| 2021-12-14 | 11.04 | $10.63 | 1.0M |
| 2021-12-13 | 11.09 | $10.21 | 772400 |
| 2021-12-10 | 11.18 | $10.42 | 538202 |
| 2021-12-09 | 11.26 | $10.41 | 1.0M |
| 2021-12-08 | 11.35 | $10.69 | 1.2M |
| 2021-12-07 | 11.42 | $10.86 | 970600 |
| 2021-12-06 | 11.48 | $10.45 | 1.7M |
| 2021-12-03 | 11.58 | $10.51 | 576636 |
| 2021-12-02 | 11.70 | $10.42 | 505400 |
| 2021-12-01 | 11.83 | $10.56 | 935148 |
| 2021-11-30 | 11.97 | $10.73 | 1.3M |
| 2021-11-29 | 12.10 | $11.05 | 572211 |
| 2021-11-26 | 12.21 | $10.91 | 682700 |
| 2021-11-24 | 12.34 | $11.50 | 1.7M |
| 2021-11-23 | 12.43 | $11.59 | 825200 |
| 2021-11-22 | 12.52 | $11.68 | 493206 |
| 2021-11-19 | 12.61 | $11.88 | 563900 |
| 2021-11-18 | 12.68 | $12.06 | 767900 |
| 2021-11-17 | 12.75 | $12.55 | 1.2M |
| 2021-11-16 | 12.77 | $12.11 | 2.0M |
| 2021-11-15 | 12.84 | $11.83 | 632917 |
| 2021-11-12 | 12.95 | $11.98 | 289400 |
| 2021-11-11 | 13.05 | $12.05 | 381967 |
| 2021-11-10 | 13.15 | $12.30 | 490638 |
| 2021-11-09 | 13.24 | $12.30 | 453800 |
| 2021-11-08 | 13.34 | $12.50 | 628200 |
| 2021-11-05 | 13.43 | $12.22 | 631841 |
| 2021-11-04 | 13.56 | $12.49 | 614730 |
| 2021-11-03 | 13.67 | $12.93 | 748430 |
| 2021-11-02 | 13.75 | $13.09 | 518537 |
| 2021-11-01 | 13.82 | $13.16 | 548034 |
| 2021-10-29 | 13.89 | $13.11 | 235659 |
| 2021-10-28 | 13.97 | $13.27 | 280600 |
| 2021-10-27 | 14.05 | $13.31 | 382032 |
| 2021-10-26 | 14.12 | $13.52 | 874100 |
| 2021-10-25 | 14.19 | $13.66 | 532300 |
| 2021-10-22 | 14.24 | $13.76 | 539400 |
| 2021-10-21 | 14.29 | $13.87 | 294200 |
| 2021-10-20 | 14.34 | $13.82 | 413300 |
| 2021-10-19 | 14.39 | $13.60 | 673914 |
| 2021-10-18 | 14.48 | $13.79 | 609529 |
| 2021-10-15 | 14.55 | $14.22 | 1.4M |
| 2021-10-14 | 14.58 | $14.15 | 583300 |
| 2021-10-13 | 14.63 | $13.90 | 560035 |
| 2021-10-12 | 14.71 | $13.67 | 878700 |
| 2021-10-11 | 14.81 | $14.09 | 487937 |
| 2021-10-08 | 14.89 | $14.45 | 398700 |
| 2021-10-07 | 14.94 | $14.94 | 761800 |
| 2021-10-06 | 14.94 | $14.61 | 610802 |
| 2021-10-05 | 14.97 | $14.90 | 722900 |
| 2021-10-04 | 14.98 | $15.27 | 577400 |
| 2021-10-01 | 14.95 | $14.90 | 499800 |
| 2021-09-30 | 14.95 | $14.61 | 407700 |
| 2021-09-29 | 14.99 | $14.92 | 626507 |
| 2021-09-28 | 15.00 | $15.17 | 1.1M |
| 2021-09-27 | 14.98 | $15.82 | 2.3M |
| 2021-09-24 | 14.89 | $15.29 | 330200 |
| 2021-09-23 | 14.85 | $15.36 | 401200 |
| 2021-09-22 | 14.79 | $15.29 | 248241 |
| 2021-09-21 | 14.74 | $15.60 | 499300 |
| 2021-09-20 | 14.65 | $15.41 | 666307 |
| 2021-09-17 | 14.57 | $15.39 | 1.6M |
| 2021-09-16 | 14.48 | $14.45 | 524043 |
| 2021-09-15 | 14.49 | $14.23 | 770715 |
| 2021-09-14 | 14.52 | $14.34 | 370300 |
| 2021-09-13 | 14.53 | $14.32 | 446800 |
| 2021-09-10 | 14.56 | $14.07 | 768000 |
| 2021-09-09 | 14.61 | $14.38 | 834548 |
| 2021-09-08 | 14.63 | $14.51 | 891800 |
| 2021-09-07 | 14.64 | $14.32 | 797308 |
| 2021-09-03 | 14.68 | $14.72 | 295300 |
| 2021-09-02 | 14.67 | $14.78 | 644900 |
| 2021-09-01 | 14.66 | $14.52 | 540500 |
| 2021-08-31 | 14.68 | $14.49 | 378341 |
| 2021-08-30 | 14.70 | $14.29 | 363100 |
| 2021-08-27 | 14.74 | $14.30 | 373600 |
| 2021-08-26 | 14.79 | $14.16 | 542314 |
| 2021-08-25 | 14.85 | $14.54 | 1.5M |
| 2021-08-24 | 14.89 | $14.60 | 586243 |
| 2021-08-23 | 14.92 | $14.89 | 484000 |
| 2021-08-20 | 14.92 | $15.01 | 580913 |
| 2021-08-19 | 14.91 | $14.68 | 868802 |
| 2021-08-18 | 14.93 | $14.38 | 978031 |
| 2021-08-17 | 14.99 | $14.30 | 861821 |
| 2021-08-16 | 15.06 | $14.32 | 768324 |
| 2021-08-13 | 15.14 | $14.29 | 1.8M |
| 2021-08-12 | 15.23 | $14.29 | 1.8M |
| 2021-08-11 | 15.33 | $14.59 | 985400 |
| 2021-08-10 | 15.41 | $14.69 | 1.1M |
| 2021-08-09 | 15.48 | $14.88 | 617617 |
| 2021-08-06 | 15.55 | $14.90 | 327000 |
| 2021-08-05 | 15.62 | $15.14 | 230800 |
| 2021-08-04 | 15.67 | $15.25 | 649204 |
| 2021-08-03 | 15.71 | $15.21 | 638000 |
| 2021-08-02 | 15.76 | $15.25 | 1.5M |
| 2021-07-30 | 15.82 | $15.21 | 755638 |
| 2021-07-29 | 15.88 | $15.57 | 1.2M |
| 2021-07-28 | 15.91 | $15.30 | 876426 |
| 2021-07-27 | 15.98 | $14.94 | 457908 |
| 2021-07-26 | 16.08 | $15.19 | 437600 |
| 2021-07-23 | 16.18 | $15.20 | 713122 |
| 2021-07-22 | 16.28 | $15.15 | 861200 |
| 2021-07-21 | 16.40 | $15.30 | 1.3M |
| 2021-07-20 | 16.52 | $15.32 | 921827 |
| 2021-07-19 | 16.64 | $15.27 | 953935 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
7.22
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.17
Average
9.25
Maximum
16.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.22 | $7.23 | 160393 |
| 2026-07-16 | 7.22 | $7.33 | 654805 |
| 2026-07-15 | 7.22 | $7.21 | 583402 |
| 2026-07-14 | 7.22 | $7.02 | 579209 |
| 2026-07-13 | 7.25 | $7.20 | 545748 |
| 2026-07-10 | 7.26 | $7.27 | 523306 |
| 2026-07-09 | 7.27 | $7.29 | 559300 |
| 2026-07-08 | 7.27 | $7.31 | 423700 |
| 2026-07-07 | 7.28 | $7.21 | 976400 |
| 2026-07-06 | 7.29 | $7.17 | 1.2M |
| 2026-07-02 | 7.31 | $7.16 | 1.4M |
| 2026-07-01 | 7.33 | $7.08 | 1.1M |
| 2026-06-30 | 7.36 | $7.08 | 1.0M |
| 2026-06-29 | 7.40 | $7.33 | 518900 |
| 2026-06-26 | 7.41 | $7.39 | 415136 |
| 2026-06-25 | 7.42 | $7.37 | 546700 |
| 2026-06-24 | 7.44 | $7.22 | 880400 |
| 2026-06-23 | 7.47 | $7.18 | 656348 |
| 2026-06-22 | 7.52 | $7.28 | 691100 |
| 2026-06-18 | 7.55 | $7.40 | 1.0M |
| 2026-06-17 | 7.58 | $7.46 | 625600 |
| 2026-06-16 | 7.61 | $7.59 | 269108 |
| 2026-06-15 | 7.62 | $7.62 | 394500 |
| 2026-06-12 | 7.63 | $7.64 | 480300 |
| 2026-06-11 | 7.64 | $7.49 | 702500 |
| 2026-06-10 | 7.67 | $7.32 | 830100 |
| 2026-06-09 | 7.71 | $7.34 | 1.0M |
| 2026-06-08 | 7.75 | $7.33 | 569462 |
| 2026-06-05 | 7.80 | $7.64 | 338413 |
| 2026-06-04 | 7.82 | $7.58 | 390545 |
| 2026-06-03 | 7.85 | $7.47 | 474500 |
| 2026-06-02 | 7.89 | $7.63 | 583200 |
| 2026-06-01 | 7.92 | $7.74 | 1.0M |
| 2026-05-29 | 7.95 | $7.85 | 626427 |
| 2026-05-28 | 7.96 | $7.98 | 523314 |
| 2026-05-27 | 7.96 | $8.05 | 757523 |
| 2026-05-26 | 7.96 | $8.01 | 487629 |
| 2026-05-22 | 7.96 | $7.98 | 380000 |
| 2026-05-21 | 7.96 | $8.11 | 634300 |
| 2026-05-20 | 7.95 | $8.19 | 1.1M |
| 2026-05-19 | 7.94 | $7.84 | 434026 |
| 2026-05-18 | 7.95 | $7.87 | 535800 |
| 2026-05-15 | 7.97 | $7.66 | 461949 |
| 2026-05-14 | 8.02 | $7.79 | 495522 |
| 2026-05-13 | 8.05 | $7.71 | 777900 |
| 2026-05-12 | 8.10 | $7.56 | 757700 |
| 2026-05-11 | 8.17 | $7.80 | 829811 |
| 2026-05-08 | 8.22 | $8.10 | 682800 |
| 2026-05-07 | 8.24 | $8.06 | 1.1M |
| 2026-05-06 | 8.26 | $8.41 | 354244 |
| 2026-05-05 | 8.25 | $8.27 | 256937 |
| 2026-05-04 | 8.25 | $8.23 | 325500 |
| 2026-05-01 | 8.26 | $8.23 | 138800 |
| 2026-04-30 | 8.26 | $8.24 | 432815 |
| 2026-04-29 | 8.27 | $7.91 | 358210 |
| 2026-04-28 | 8.30 | $8.07 | 1.6M |
| 2026-04-27 | 8.32 | $8.13 | 741500 |
| 2026-04-24 | 8.33 | $8.08 | 343905 |
| 2026-04-23 | 8.35 | $7.99 | 559700 |
| 2026-04-22 | 8.37 | $8.39 | 3.7M |
| 2026-04-21 | 8.34 | $8.39 | 616900 |
| 2026-04-20 | 8.32 | $8.47 | 321400 |
| 2026-04-17 | 8.28 | $8.75 | 672534 |
| 2026-04-16 | 8.21 | $8.60 | 505200 |
| 2026-04-15 | 8.16 | $8.69 | 377926 |
| 2026-04-14 | 8.09 | $8.50 | 708227 |
| 2026-04-13 | 8.03 | $8.36 | 699448 |
| 2026-04-10 | 7.99 | $8.21 | 522903 |
| 2026-04-09 | 7.96 | $8.05 | 973500 |
| 2026-04-08 | 7.95 | $8.39 | 297613 |
| 2026-04-07 | 7.90 | $8.10 | 578400 |
| 2026-04-06 | 7.88 | $8.23 | 421728 |
| 2026-04-02 | 7.86 | $8.24 | 758790 |
| 2026-04-01 | 7.83 | $8.25 | 806627 |
| 2026-03-31 | 7.80 | $8.02 | 867602 |
| 2026-03-30 | 7.80 | $7.56 | 480935 |
| 2026-03-27 | 7.85 | $7.49 | 874000 |
| 2026-03-26 | 7.92 | $7.62 | 604844 |
| 2026-03-25 | 7.97 | $7.71 | 1.2M |
| 2026-03-24 | 8.03 | $7.60 | 737600 |
| 2026-03-23 | 8.11 | $7.69 | 718738 |
| 2026-03-20 | 8.18 | $7.58 | 1.6M |
| 2026-03-19 | 8.27 | $7.77 | 750400 |
| 2026-03-18 | 8.35 | $7.87 | 798900 |
| 2026-03-17 | 8.43 | $8.02 | 572136 |
| 2026-03-16 | 8.51 | $8.05 | 689304 |
| 2026-03-13 | 8.59 | $7.81 | 917510 |
| 2026-03-12 | 8.69 | $7.97 | 1.4M |
| 2026-03-11 | 8.79 | $8.03 | 1.0M |
| 2026-03-10 | 8.89 | $8.20 | 917400 |
| 2026-03-09 | 8.98 | $8.76 | 722100 |
| 2026-03-06 | 9.01 | $8.59 | 404947 |
| 2026-03-05 | 9.07 | $8.59 | 831202 |
| 2026-03-04 | 9.13 | $8.66 | 379400 |
| 2026-03-03 | 9.19 | $8.64 | 1.2M |
| 2026-03-02 | 9.25 | $9.09 | 833400 |
| 2026-02-27 | 9.27 | $9.10 | 1.3M |
| 2026-02-26 | 9.29 | $8.96 | 2.3M |
| 2026-02-25 | 9.33 | $9.25 | 652900 |
| 2026-02-24 | 9.34 | $9.07 | 414700 |
| 2026-02-23 | 9.36 | $9.07 | 452700 |
| 2026-02-20 | 9.39 | $9.40 | 411600 |
| 2026-02-19 | 9.38 | $9.44 | 490000 |
| 2026-02-18 | 9.37 | $9.72 | 584925 |
| 2026-02-17 | 9.33 | $9.55 | 522800 |
| 2026-02-13 | 9.30 | $9.32 | 323739 |
| 2026-02-12 | 9.29 | $9.28 | 418300 |
| 2026-02-11 | 9.28 | $9.21 | 657400 |
| 2026-02-10 | 9.28 | $9.22 | 860955 |
| 2026-02-09 | 9.27 | $9.58 | 296618 |
| 2026-02-06 | 9.24 | $9.28 | 396328 |
| 2026-02-05 | 9.23 | $9.19 | 645143 |
| 2026-02-04 | 9.23 | $9.54 | 419600 |
| 2026-02-03 | 9.19 | $9.42 | 324737 |
| 2026-02-02 | 9.17 | $9.40 | 284400 |
| 2026-01-30 | 9.15 | $9.25 | 305607 |
| 2026-01-29 | 9.14 | $9.29 | 424914 |
| 2026-01-28 | 9.13 | $9.19 | 363600 |
| 2026-01-27 | 9.13 | $9.29 | 413605 |
| 2026-01-26 | 9.11 | $9.20 | 595400 |
| 2026-01-23 | 9.11 | $9.22 | 352144 |
| 2026-01-22 | 9.10 | $9.11 | 285400 |
| 2026-01-21 | 9.10 | $9.02 | 415000 |
| 2026-01-20 | 9.11 | $8.64 | 465200 |
| 2026-01-16 | 9.16 | $8.89 | 522212 |
| 2026-01-15 | 9.19 | $8.93 | 545941 |
| 2026-01-14 | 9.21 | $9.24 | 1.0M |
| 2026-01-13 | 9.20 | $8.84 | 817917 |
| 2026-01-12 | 9.23 | $9.14 | 424511 |
| 2026-01-09 | 9.23 | $9.37 | 396843 |
| 2026-01-08 | 9.21 | $9.49 | 348400 |
| 2026-01-07 | 9.17 | $9.48 | 405142 |
| 2026-01-06 | 9.14 | $9.19 | 382319 |
| 2026-01-05 | 9.12 | $9.32 | 377200 |
| 2026-01-02 | 9.10 | $9.24 | 454200 |
| 2025-12-31 | 9.08 | $9.35 | 744300 |
| 2025-12-30 | 9.04 | $9.20 | 362800 |
| 2025-12-29 | 9.02 | $9.12 | 357486 |
| 2025-12-26 | 9.00 | $9.10 | 247415 |
| 2025-12-24 | 8.99 | $9.03 | 240515 |
| 2025-12-23 | 8.97 | $9.11 | 469759 |
| 2025-12-22 | 8.95 | $9.08 | 472634 |
| 2025-12-19 | 8.93 | $9.02 | 788739 |
| 2025-12-18 | 8.91 | $8.92 | 311830 |
| 2025-12-17 | 8.90 | $8.91 | 452600 |
| 2025-12-16 | 8.88 | $8.96 | 361228 |
| 2025-12-15 | 8.86 | $9.03 | 294300 |
| 2025-12-12 | 8.83 | $9.14 | 961025 |
| 2025-12-11 | 8.79 | $9.16 | 624900 |
| 2025-12-10 | 8.75 | $8.95 | 338937 |
| 2025-12-09 | 8.72 | $8.82 | 395209 |
| 2025-12-08 | 8.71 | $8.98 | 396126 |
| 2025-12-05 | 8.68 | $8.85 | 214336 |
| 2025-12-04 | 8.65 | $8.89 | 251100 |
| 2025-12-03 | 8.63 | $8.78 | 1.2M |
| 2025-12-02 | 8.61 | $8.51 | 2.1M |
| 2025-12-01 | 8.63 | $8.79 | 530500 |
| 2025-11-28 | 8.62 | $8.85 | 195900 |
| 2025-11-26 | 8.60 | $8.78 | 490100 |
| 2025-11-25 | 8.60 | $8.67 | 597302 |
| 2025-11-24 | 8.61 | $8.36 | 219928 |
| 2025-11-21 | 8.66 | $8.40 | 280500 |
| 2025-11-20 | 8.70 | $8.43 | 622813 |
| 2025-11-19 | 8.75 | $8.51 | 331400 |
| 2025-11-18 | 8.80 | $8.60 | 672600 |
| 2025-11-17 | 8.84 | $8.50 | 710442 |
| 2025-11-14 | 8.89 | $8.71 | 343336 |
| 2025-11-13 | 8.93 | $8.70 | 600300 |
| 2025-11-12 | 8.98 | $8.69 | 571612 |
| 2025-11-11 | 9.03 | $8.73 | 510609 |
| 2025-11-10 | 9.08 | $8.60 | 521926 |
| 2025-11-07 | 9.15 | $8.44 | 1.3M |
| 2025-11-06 | 9.24 | $8.36 | 1.5M |
| 2025-11-05 | 9.34 | $8.63 | 1.5M |
| 2025-11-04 | 9.42 | $9.22 | 2.2M |
| 2025-11-03 | 9.44 | $9.43 | 1.0M |
| 2025-10-31 | 9.45 | $9.37 | 756700 |
| 2025-10-30 | 9.46 | $9.16 | 726101 |
| 2025-10-29 | 9.50 | $9.39 | 490900 |
| 2025-10-28 | 9.52 | $9.36 | 414642 |
| 2025-10-27 | 9.54 | $9.38 | 425300 |
| 2025-10-24 | 9.57 | $9.46 | 383912 |
| 2025-10-23 | 9.59 | $9.55 | 590926 |
| 2025-10-22 | 9.60 | $9.55 | 1.0M |
| 2025-10-21 | 9.61 | $9.34 | 323531 |
| 2025-10-20 | 9.65 | $9.57 | 243900 |
| 2025-10-17 | 9.66 | $9.65 | 442800 |
| 2025-10-16 | 9.67 | $9.75 | 516230 |
| 2025-10-15 | 9.67 | $9.59 | 214909 |
| 2025-10-14 | 9.68 | $9.58 | 341000 |
| 2025-10-13 | 9.70 | $9.45 | 468800 |
| 2025-10-10 | 9.73 | $9.32 | 488200 |
| 2025-10-09 | 9.77 | $9.49 | 600946 |
| 2025-10-08 | 9.81 | $9.63 | 707731 |
| 2025-10-07 | 9.82 | $9.59 | 389900 |
| 2025-10-06 | 9.85 | $9.61 | 445630 |
| 2025-10-03 | 9.87 | $9.95 | 672131 |
| 2025-10-02 | 9.87 | $10.02 | 702600 |
| 2025-10-01 | 9.85 | $9.97 | 531900 |
| 2025-09-30 | 9.84 | $9.96 | 1.2M |
| 2025-09-29 | 9.83 | $9.93 | 673635 |
| 2025-09-26 | 9.82 | $9.82 | 531514 |
| 2025-09-25 | 9.82 | $9.76 | 396446 |
| 2025-09-24 | 9.83 | $9.86 | 338734 |
| 2025-09-23 | 9.83 | $9.85 | 367140 |
| 2025-09-22 | 9.83 | $9.70 | 408643 |
| 2025-09-19 | 9.84 | $9.74 | 719181 |
| 2025-09-18 | 9.86 | $9.82 | 193444 |
| 2025-09-17 | 9.86 | $9.75 | 907534 |
| 2025-09-16 | 9.88 | $9.83 | 727700 |
| 2025-09-15 | 9.89 | $9.63 | 850500 |
| 2025-09-12 | 9.93 | $9.88 | 359935 |
| 2025-09-11 | 9.95 | $10.04 | 400945 |
| 2025-09-10 | 9.95 | $9.85 | 510916 |
| 2025-09-09 | 9.98 | $9.88 | 245500 |
| 2025-09-08 | 10.00 | $10.11 | 324411 |
| 2025-09-05 | 10.01 | $10.13 | 424002 |
| 2025-09-04 | 10.02 | $9.90 | 676000 |
| 2025-09-03 | 10.05 | $9.59 | 431700 |
| 2025-09-02 | 10.12 | $9.68 | 351911 |
| 2025-08-29 | 10.18 | $9.97 | 413100 |
| 2025-08-28 | 10.22 | $9.87 | 755233 |
| 2025-08-27 | 10.27 | $9.80 | 391400 |
| 2025-08-26 | 10.34 | $9.84 | 412500 |
| 2025-08-25 | 10.40 | $9.82 | 555446 |
| 2025-08-22 | 10.47 | $10.16 | 759900 |
| 2025-08-21 | 10.50 | $10.08 | 529970 |
| 2025-08-20 | 10.55 | $10.15 | 751622 |
| 2025-08-19 | 10.58 | $10.19 | 854600 |
| 2025-08-18 | 10.61 | $10.58 | 607800 |
| 2025-08-15 | 10.59 | $10.72 | 821799 |
| 2025-08-14 | 10.56 | $10.74 | 3.9M |
| 2025-08-13 | 10.53 | $10.64 | 1.2M |
| 2025-08-12 | 10.50 | $10.60 | 757914 |
| 2025-08-11 | 10.47 | $10.60 | 797400 |
| 2025-08-08 | 10.44 | $10.66 | 751600 |
| 2025-08-07 | 10.40 | $10.65 | 1.0M |
| 2025-08-06 | 10.35 | $10.48 | 1.4M |
| 2025-08-05 | 10.32 | $10.63 | 1.5M |
| 2025-08-04 | 10.26 | $10.72 | 558700 |
| 2025-08-01 | 10.18 | $10.78 | 1.3M |
| 2025-07-31 | 10.10 | $10.70 | 838800 |
| 2025-07-30 | 10.01 | $10.85 | 1.2M |
| 2025-07-29 | 9.90 | $10.50 | 3.6M |
| 2025-07-28 | 9.81 | $10.09 | 531200 |
| 2025-07-25 | 9.76 | $10.10 | 784236 |
| 2025-07-24 | 9.70 | $9.94 | 733001 |
| 2025-07-23 | 9.65 | $9.85 | 1.1M |
| 2025-07-22 | 9.60 | $9.66 | 1.3M |
| 2025-07-21 | 9.57 | $10.00 | 1.5M |
| 2025-07-18 | 9.49 | $9.94 | 796127 |
| 2025-07-17 | 9.42 | $10.05 | 2.8M |
| 2025-07-16 | 9.33 | $10.09 | 2.3M |
| 2025-07-15 | 9.23 | $9.77 | 863515 |
| 2025-07-14 | 9.16 | $9.72 | 822100 |
| 2025-07-11 | 9.09 | $9.74 | 903800 |
| 2025-07-10 | 9.01 | $9.75 | 1.5M |
| 2025-07-09 | 8.93 | $9.39 | 3.2M |
| 2025-07-08 | 8.88 | $9.00 | 1.1M |
| 2025-07-07 | 8.86 | $8.87 | 244200 |
| 2025-07-03 | 8.86 | $9.08 | 191200 |
| 2025-07-02 | 8.84 | $9.14 | 244600 |
| 2025-07-01 | 8.80 | $9.00 | 247000 |
| 2025-06-30 | 8.78 | $9.04 | 495802 |
| 2025-06-27 | 8.74 | $8.86 | 477400 |
| 2025-06-26 | 8.73 | $8.78 | 432816 |
| 2025-06-25 | 8.71 | $8.51 | 440500 |
| 2025-06-24 | 8.73 | $8.54 | 935904 |
| 2025-06-23 | 8.73 | $8.37 | 1.2M |
| 2025-06-20 | 8.76 | $8.77 | 1.3M |
| 2025-06-18 | 8.74 | $8.70 | 662215 |
| 2025-06-17 | 8.72 | $8.87 | 453116 |
| 2025-06-16 | 8.69 | $9.09 | 877938 |
| 2025-06-13 | 8.62 | $8.87 | 880339 |
| 2025-06-12 | 8.58 | $8.98 | 769300 |
| 2025-06-11 | 8.51 | $8.95 | 425200 |
| 2025-06-10 | 8.45 | $9.02 | 466600 |
| 2025-06-09 | 8.37 | $8.83 | 350600 |
| 2025-06-06 | 8.30 | $8.82 | 530800 |
| 2025-06-05 | 8.22 | $8.72 | 581800 |
| 2025-06-04 | 8.15 | $8.45 | 1.1M |
| 2025-06-03 | 8.10 | $8.34 | 963000 |
| 2025-06-02 | 8.05 | $8.30 | 896900 |
| 2025-05-30 | 8.00 | $8.31 | 478900 |
| 2025-05-29 | 7.95 | $8.36 | 656300 |
| 2025-05-28 | 7.88 | $8.18 | 683100 |
| 2025-05-27 | 7.83 | $8.23 | 714967 |
| 2025-05-23 | 7.76 | $8.11 | 1.0M |
| 2025-05-22 | 7.71 | $8.13 | 292603 |
| 2025-05-21 | 7.64 | $8.19 | 768026 |
| 2025-05-20 | 7.57 | $8.04 | 478900 |
| 2025-05-19 | 7.51 | $8.00 | 677831 |
| 2025-05-16 | 7.44 | $7.76 | 908618 |
| 2025-05-15 | 7.40 | $7.85 | 1.6M |
| 2025-05-14 | 7.34 | $7.57 | 575014 |
| 2025-05-13 | 7.31 | $7.86 | 912633 |
| 2025-05-12 | 7.24 | $7.73 | 1.8M |
| 2025-05-09 | 7.18 | $7.10 | 1.2M |
| 2025-05-08 | 7.18 | $7.30 | 620000 |
| 2025-05-07 | 7.16 | $7.32 | 459000 |
| 2025-05-06 | 7.14 | $7.22 | 807131 |
| 2025-05-05 | 7.12 | $7.45 | 413600 |
| 2025-05-02 | 7.07 | $7.35 | 543821 |
| 2025-05-01 | 7.03 | $7.02 | 347026 |
| 2025-04-30 | 7.03 | $6.95 | 1.0M |
| 2025-04-29 | 7.03 | $7.08 | 517200 |
| 2025-04-28 | 7.02 | $7.15 | 967900 |
| 2025-04-25 | 7.01 | $7.21 | 1.0M |
| 2025-04-24 | 6.99 | $7.18 | 1.3M |
| 2025-04-23 | 6.97 | $7.19 | 1.1M |
| 2025-04-22 | 6.95 | $7.18 | 1.9M |
| 2025-04-21 | 6.94 | $7.01 | 532338 |
| 2025-04-17 | 6.95 | $7.08 | 500119 |
| 2025-04-16 | 6.95 | $7.03 | 434243 |
| 2025-04-15 | 6.97 | $6.99 | 925565 |
| 2025-04-14 | 6.99 | $7.00 | 804800 |
| 2025-04-11 | 7.02 | $6.76 | 742316 |
| 2025-04-10 | 7.08 | $6.52 | 1.2M |
| 2025-04-09 | 7.16 | $6.93 | 1.2M |
| 2025-04-08 | 7.21 | $6.49 | 978800 |
| 2025-04-07 | 7.31 | $6.55 | 1.0M |
| 2025-04-04 | 7.41 | $6.65 | 1.0M |
| 2025-04-03 | 7.51 | $7.11 | 1.2M |
| 2025-04-02 | 7.57 | $7.49 | 1.9M |
| 2025-04-01 | 7.60 | $6.96 | 1.2M |
| 2025-03-31 | 7.68 | $7.11 | 1.2M |
| 2025-03-28 | 7.76 | $7.27 | 586600 |
| 2025-03-27 | 7.83 | $7.31 | 788541 |
| 2025-03-26 | 7.90 | $7.46 | 983100 |
| 2025-03-25 | 7.96 | $7.55 | 2.1M |
| 2025-03-24 | 8.01 | $7.75 | 873100 |
| 2025-03-21 | 8.04 | $7.79 | 1.0M |
| 2025-03-20 | 8.06 | $7.90 | 954504 |
| 2025-03-19 | 8.07 | $8.12 | 521480 |
| 2025-03-18 | 8.06 | $8.10 | 491354 |
| 2025-03-17 | 8.04 | $8.10 | 390100 |
| 2025-03-14 | 8.02 | $7.98 | 517000 |
| 2025-03-13 | 8.01 | $7.72 | 1.1M |
| 2025-03-12 | 8.02 | $7.76 | 3.2M |
| 2025-03-11 | 8.03 | $7.73 | 1.3M |
| 2025-03-10 | 8.03 | $7.80 | 2.2M |
| 2025-03-07 | 8.03 | $8.43 | 1.2M |
| 2025-03-06 | 7.95 | $8.50 | 1.6M |
| 2025-03-05 | 7.87 | $8.71 | 1.1M |
| 2025-03-04 | 7.75 | $8.27 | 702600 |
| 2025-03-03 | 7.67 | $8.58 | 2.8M |
| 2025-02-28 | 7.55 | $8.44 | 1.5M |
| 2025-02-27 | 7.44 | $8.28 | 3.8M |
| 2025-02-26 | 7.34 | $7.94 | 2.2M |
| 2025-02-25 | 7.26 | $7.38 | 1.6M |
| 2025-02-24 | 7.24 | $7.43 | 293900 |
| 2025-02-21 | 7.21 | $7.45 | 562400 |
| 2025-02-20 | 7.18 | $7.53 | 423110 |
| 2025-02-19 | 7.15 | $7.38 | 420800 |
| 2025-02-18 | 7.12 | $7.38 | 907334 |
| 2025-02-14 | 7.10 | $7.32 | 378114 |
| 2025-02-13 | 7.08 | $7.47 | 734900 |
| 2025-02-12 | 7.05 | $7.01 | 703000 |
| 2025-02-11 | 7.06 | $7.19 | 853000 |
| 2025-02-10 | 7.06 | $6.98 | 848200 |
| 2025-02-07 | 7.07 | $7.12 | 1.1M |
| 2025-02-06 | 7.08 | $6.99 | 2.2M |
| 2025-02-05 | 7.10 | $7.06 | 601605 |
| 2025-02-04 | 7.12 | $6.82 | 652516 |
| 2025-02-03 | 7.16 | $6.62 | 736200 |
| 2025-01-31 | 7.23 | $6.89 | 609300 |
| 2025-01-30 | 7.28 | $6.91 | 728500 |
| 2025-01-29 | 7.33 | $7.00 | 727413 |
| 2025-01-28 | 7.37 | $7.19 | 679825 |
| 2025-01-27 | 7.39 | $7.24 | 833900 |
| 2025-01-24 | 7.42 | $7.35 | 1.4M |
| 2025-01-23 | 7.43 | $7.47 | 1.4M |
| 2025-01-22 | 7.44 | $7.40 | 440200 |
| 2025-01-21 | 7.45 | $7.35 | 593300 |
| 2025-01-17 | 7.47 | $7.27 | 531300 |
| 2025-01-16 | 7.49 | $7.24 | 1.1M |
| 2025-01-15 | 7.53 | $7.47 | 866114 |
| 2025-01-14 | 7.54 | $7.06 | 787800 |
| 2025-01-13 | 7.59 | $7.23 | 598400 |
| 2025-01-10 | 7.63 | $7.29 | 588626 |
| 2025-01-08 | 7.66 | $7.60 | 396104 |
| 2025-01-07 | 7.66 | $7.85 | 823017 |
| 2025-01-06 | 7.64 | $7.86 | 692915 |
| 2025-01-03 | 7.61 | $7.73 | 446500 |
| 2025-01-02 | 7.59 | $7.54 | 481600 |
| 2024-12-31 | 7.58 | $7.44 | 647714 |
| 2024-12-30 | 7.59 | $7.40 | 605806 |
| 2024-12-27 | 7.60 | $7.65 | 760500 |
| 2024-12-26 | 7.58 | $7.85 | 355900 |
| 2024-12-24 | 7.55 | $7.82 | 275700 |
| 2024-12-23 | 7.53 | $7.68 | 851733 |
| 2024-12-20 | 7.52 | $7.51 | 1.8M |
| 2024-12-19 | 7.54 | $7.72 | 947100 |
| 2024-12-18 | 7.54 | $7.43 | 713504 |
| 2024-12-17 | 7.57 | $8.05 | 1.4M |
| 2024-12-16 | 7.55 | $7.62 | 764246 |
| 2024-12-13 | 7.58 | $7.33 | 856100 |
| 2024-12-12 | 7.65 | $7.60 | 1.1M |
| 2024-12-11 | 7.70 | $7.71 | 1.0M |
| 2024-12-10 | 7.74 | $7.20 | 834900 |
| 2024-12-09 | 7.85 | $7.27 | 881900 |
| 2024-12-06 | 7.95 | $7.30 | 581913 |
| 2024-12-05 | 8.07 | $7.08 | 771109 |
| 2024-12-04 | 8.21 | $7.28 | 1.5M |
| 2024-12-03 | 8.35 | $7.23 | 2.0M |
| 2024-12-02 | 8.50 | $7.13 | 2.5M |
| 2024-11-29 | 8.66 | $6.99 | 4.2M |
| 2024-11-27 | 8.85 | $8.07 | 3.3M |
| 2024-11-26 | 8.94 | $8.72 | 486900 |
| 2024-11-25 | 8.96 | $8.60 | 602400 |
| 2024-11-22 | 8.99 | $8.70 | 463000 |
| 2024-11-21 | 9.02 | $8.54 | 632310 |
| 2024-11-20 | 9.06 | $8.60 | 828100 |
| 2024-11-19 | 9.09 | $8.46 | 952800 |
| 2024-11-18 | 9.15 | $9.22 | 1.8M |
| 2024-11-15 | 9.12 | $9.47 | 1.2M |
| 2024-11-14 | 9.07 | $9.55 | 2.0M |
| 2024-11-13 | 9.01 | $9.09 | 2.5M |
| 2024-11-12 | 8.98 | $9.10 | 442300 |
| 2024-11-11 | 8.96 | $9.32 | 669500 |
| 2024-11-08 | 8.90 | $9.49 | 1.4M |
| 2024-11-07 | 8.83 | $9.50 | 2.1M |
| 2024-11-06 | 8.76 | $9.05 | 807440 |
| 2024-11-05 | 8.72 | $9.29 | 1.3M |
| 2024-11-04 | 8.66 | $8.80 | 472749 |
| 2024-11-01 | 8.64 | $8.84 | 715200 |
| 2024-10-31 | 8.63 | $8.69 | 1.4M |
| 2024-10-30 | 8.62 | $8.77 | 1.3M |
| 2024-10-29 | 8.61 | $8.20 | 1.6M |
| 2024-10-28 | 8.66 | $8.34 | 602408 |
| 2024-10-25 | 8.70 | $8.73 | 504600 |
| 2024-10-24 | 8.70 | $8.86 | 581868 |
| 2024-10-23 | 8.69 | $8.83 | 426600 |
| 2024-10-22 | 8.68 | $8.82 | 544023 |
| 2024-10-21 | 8.67 | $8.57 | 280141 |
| 2024-10-18 | 8.68 | $8.65 | 410319 |
| 2024-10-17 | 8.69 | $8.59 | 312800 |
| 2024-10-16 | 8.71 | $8.49 | 456025 |
| 2024-10-15 | 8.74 | $8.51 | 600300 |
| 2024-10-14 | 8.77 | $8.58 | 544500 |
| 2024-10-11 | 8.79 | $8.59 | 638200 |
| 2024-10-10 | 8.82 | $8.63 | 371023 |
| 2024-10-09 | 8.84 | $8.66 | 354800 |
| 2024-10-08 | 8.87 | $8.76 | 448800 |
| 2024-10-07 | 8.88 | $8.88 | 450600 |
| 2024-10-04 | 8.88 | $8.92 | 610200 |
| 2024-10-03 | 8.88 | $8.95 | 623741 |
| 2024-10-02 | 8.87 | $8.84 | 305100 |
| 2024-10-01 | 8.87 | $8.83 | 561500 |
| 2024-09-30 | 8.88 | $8.88 | 285925 |
| 2024-09-27 | 8.89 | $8.95 | 455380 |
| 2024-09-26 | 8.89 | $8.79 | 677507 |
| 2024-09-25 | 8.90 | $8.66 | 2.9M |
| 2024-09-24 | 8.93 | $8.70 | 550200 |
| 2024-09-23 | 8.96 | $8.80 | 565032 |
| 2024-09-20 | 8.97 | $8.95 | 1.1M |
| 2024-09-19 | 8.97 | $9.08 | 2.8M |
| 2024-09-18 | 8.95 | $8.74 | 560932 |
| 2024-09-17 | 8.95 | $8.90 | 815700 |
| 2024-09-16 | 8.94 | $9.24 | 343800 |
| 2024-09-13 | 8.88 | $9.26 | 788500 |
| 2024-09-12 | 8.80 | $9.11 | 465200 |
| 2024-09-11 | 8.73 | $9.21 | 784237 |
| 2024-09-10 | 8.64 | $8.41 | 648923 |
| 2024-09-09 | 8.62 | $8.57 | 316800 |
| 2024-09-06 | 8.58 | $8.49 | 769800 |
| 2024-09-05 | 8.54 | $8.88 | 2.1M |
| 2024-09-04 | 8.45 | $9.30 | 1.0M |
| 2024-09-03 | 8.32 | $9.38 | 1.1M |
| 2024-08-30 | 8.17 | $9.34 | 4.2M |
| 2024-08-29 | 8.01 | $9.10 | 3.9M |
| 2024-08-28 | 7.87 | $9.00 | 773300 |
| 2024-08-27 | 7.73 | $8.76 | 806723 |
| 2024-08-26 | 7.62 | $8.61 | 809200 |
| 2024-08-23 | 7.51 | $8.58 | 1.6M |
| 2024-08-22 | 7.39 | $8.85 | 6.6M |
| 2024-08-21 | 7.25 | $7.67 | 5.3M |
| 2024-08-20 | 7.22 | $7.19 | 1.3M |
| 2024-08-19 | 7.24 | $7.18 | 2.4M |
| 2024-08-16 | 7.27 | $7.06 | 1.1M |
| 2024-08-15 | 7.31 | $6.96 | 758132 |
| 2024-08-14 | 7.36 | $6.91 | 479014 |
| 2024-08-13 | 7.43 | $6.89 | 2.1M |
| 2024-08-12 | 7.50 | $7.18 | 483400 |
| 2024-08-09 | 7.55 | $7.21 | 585300 |
| 2024-08-08 | 7.60 | $7.38 | 1.0M |
| 2024-08-07 | 7.64 | $7.43 | 1.4M |
| 2024-08-06 | 7.69 | $7.24 | 1.0M |
| 2024-08-05 | 7.76 | $7.27 | 1.2M |
| 2024-08-02 | 7.83 | $7.58 | 676314 |
| 2024-08-01 | 7.87 | $7.64 | 2.8M |
| 2024-07-31 | 7.90 | $7.47 | 1.9M |
| 2024-07-30 | 7.94 | $7.75 | 2.4M |
| 2024-07-29 | 7.95 | $7.71 | 1.3M |
| 2024-07-26 | 7.95 | $7.74 | 1.3M |
| 2024-07-25 | 7.94 | $7.78 | 1.2M |
| 2024-07-24 | 7.93 | $7.73 | 911312 |
| 2024-07-23 | 7.92 | $7.75 | 904239 |
| 2024-07-22 | 7.90 | $7.88 | 699438 |
| 2024-07-19 | 7.87 | $8.07 | 900665 |
| 2024-07-18 | 7.81 | $8.12 | 1.5M |
| 2024-07-17 | 7.75 | $8.06 | 2.5M |
| 2024-07-16 | 7.68 | $8.15 | 3.1M |
| 2024-07-15 | 7.60 | $8.16 | 3.8M |
| 2024-07-12 | 7.51 | $8.26 | 3.7M |
| 2024-07-11 | 7.41 | $8.85 | 2.9M |
| 2024-07-10 | 7.25 | $8.91 | 3.5M |
| 2024-07-09 | 7.07 | $8.37 | 3.2M |
| 2024-07-08 | 6.93 | $8.41 | 7.6M |
| 2024-07-05 | 6.79 | $7.04 | 977300 |
| 2024-07-03 | 6.78 | $6.64 | 436830 |
| 2024-07-02 | 6.81 | $6.52 | 2.3M |
| 2024-07-01 | 6.85 | $6.28 | 2.6M |
| 2024-06-28 | 6.93 | $6.31 | 1.3M |
| 2024-06-27 | 7.00 | $6.30 | 3.4M |
| 2024-06-26 | 7.08 | $6.97 | 973822 |
| 2024-06-25 | 7.09 | $7.00 | 719127 |
| 2024-06-24 | 7.11 | $7.19 | 995524 |
| 2024-06-21 | 7.10 | $7.00 | 1.5M |
| 2024-06-20 | 7.12 | $6.98 | 831100 |
| 2024-06-18 | 7.14 | $7.02 | 1.4M |
| 2024-06-17 | 7.16 | $7.10 | 545322 |
| 2024-06-14 | 7.17 | $7.00 | 689900 |
| 2024-06-13 | 7.20 | $6.97 | 421743 |
| 2024-06-12 | 7.23 | $7.03 | 1.6M |
| 2024-06-11 | 7.26 | $6.97 | 639908 |
| 2024-06-10 | 7.30 | $7.11 | 983213 |
| 2024-06-07 | 7.32 | $7.24 | 713400 |
| 2024-06-06 | 7.33 | $7.51 | 421000 |
| 2024-06-05 | 7.31 | $7.34 | 573234 |
| 2024-06-04 | 7.31 | $7.37 | 602100 |
| 2024-06-03 | 7.30 | $7.35 | 939318 |
| 2024-05-31 | 7.28 | $7.16 | 481600 |
| 2024-05-30 | 7.29 | $7.16 | 321525 |
| 2024-05-29 | 7.29 | $6.92 | 863230 |
| 2024-05-28 | 7.31 | $7.36 | 640700 |
| 2024-05-24 | 7.28 | $7.20 | 1.2M |
| 2024-05-23 | 7.27 | $7.11 | 819200 |
| 2024-05-22 | 7.26 | $7.19 | 1.6M |
| 2024-05-21 | 7.24 | $7.67 | 829300 |
| 2024-05-20 | 7.17 | $7.68 | 1.4M |
| 2024-05-17 | 7.09 | $7.70 | 1.1M |
| 2024-05-16 | 7.00 | $7.67 | 907700 |
| 2024-05-15 | 6.91 | $7.69 | 1.6M |
| 2024-05-14 | 6.81 | $7.47 | 3.3M |
| 2024-05-13 | 6.73 | $7.29 | 3.0M |
| 2024-05-10 | 6.66 | $7.00 | 521629 |
| 2024-05-09 | 6.62 | $6.94 | 416240 |
| 2024-05-08 | 6.59 | $6.84 | 720748 |
| 2024-05-07 | 6.56 | $6.80 | 2.4M |
| 2024-05-06 | 6.54 | $7.02 | 1.6M |
| 2024-05-03 | 6.50 | $6.57 | 1.5M |
| 2024-05-02 | 6.50 | $6.39 | 1.3M |
| 2024-05-01 | 6.53 | $6.79 | 896583 |
| 2024-04-30 | 6.51 | $6.43 | 1.8M |
| 2024-04-29 | 6.54 | $6.48 | 1.1M |
| 2024-04-26 | 6.55 | $6.38 | 673447 |
| 2024-04-25 | 6.58 | $6.27 | 1.0M |
| 2024-04-24 | 6.63 | $6.39 | 963534 |
| 2024-04-23 | 6.66 | $6.48 | 3.4M |
| 2024-04-22 | 6.68 | $6.30 | 941500 |
| 2024-04-19 | 6.72 | $6.28 | 1.2M |
| 2024-04-18 | 6.76 | $6.54 | 760142 |
| 2024-04-17 | 6.78 | $6.58 | 1.5M |
| 2024-04-16 | 6.79 | $6.78 | 1.5M |
| 2024-04-15 | 6.77 | $6.54 | 1.3M |
| 2024-04-12 | 6.78 | $6.56 | 938741 |
| 2024-04-11 | 6.79 | $6.65 | 1.2M |
| 2024-04-10 | 6.78 | $6.97 | 1.4M |
| 2024-04-09 | 6.74 | $7.18 | 1.9M |
| 2024-04-08 | 6.68 | $7.29 | 1.8M |
| 2024-04-05 | 6.60 | $7.09 | 1.0M |
| 2024-04-04 | 6.54 | $6.86 | 1.6M |
| 2024-04-03 | 6.49 | $6.89 | 2.1M |
| 2024-04-02 | 6.44 | $6.78 | 1.2M |
| 2024-04-01 | 6.39 | $6.68 | 494700 |
| 2024-03-28 | 6.36 | $6.68 | 1.0M |
| 2024-03-27 | 6.33 | $6.65 | 950032 |
| 2024-03-26 | 6.32 | $6.48 | 1.4M |
| 2024-03-25 | 6.34 | $6.36 | 1.6M |
| 2024-03-22 | 6.38 | $6.22 | 3.0M |
| 2024-03-21 | 6.45 | $6.78 | 5.9M |
| 2024-03-20 | 6.47 | $6.29 | 2.1M |
| 2024-03-19 | 6.56 | $6.06 | 2.3M |
| 2024-03-18 | 6.68 | $6.05 | 2.1M |
| 2024-03-15 | 6.80 | $6.13 | 3.8M |
| 2024-03-14 | 6.94 | $5.76 | 3.9M |
| 2024-03-13 | 7.12 | $6.34 | 1.9M |
| 2024-03-12 | 7.26 | $6.29 | 2.9M |
| 2024-03-11 | 7.41 | $6.77 | 1.8M |
| 2024-03-08 | 7.53 | $7.00 | 5.1M |
| 2024-03-07 | 7.62 | $5.61 | 4.8M |
| 2024-03-06 | 7.87 | $5.47 | 7.6M |
| 2024-03-05 | 8.14 | $6.17 | 3.0M |
| 2024-03-04 | 8.35 | $6.63 | 3.4M |
| 2024-03-01 | 8.53 | $7.06 | 3.9M |
| 2024-02-29 | 8.67 | $7.51 | 22.2M |
| 2024-02-28 | 8.77 | $9.34 | 1.7M |
| 2024-02-27 | 8.69 | $9.30 | 758800 |
| 2024-02-26 | 8.61 | $9.29 | 917438 |
| 2024-02-23 | 8.52 | $9.13 | 1.2M |
| 2024-02-22 | 8.44 | $8.70 | 403922 |
| 2024-02-21 | 8.40 | $8.75 | 765212 |
| 2024-02-20 | 8.35 | $8.54 | 819300 |
| 2024-02-16 | 8.31 | $8.47 | 642200 |
| 2024-02-15 | 8.27 | $8.63 | 667436 |
| 2024-02-14 | 8.20 | $8.67 | 1.1M |
| 2024-02-13 | 8.12 | $8.39 | 558900 |
| 2024-02-12 | 8.07 | $8.40 | 568123 |
| 2024-02-09 | 8.00 | $8.28 | 551610 |
| 2024-02-08 | 7.95 | $8.14 | 734331 |
| 2024-02-07 | 7.91 | $8.15 | 1.2M |
| 2024-02-06 | 7.88 | $8.39 | 1.5M |
| 2024-02-05 | 7.83 | $8.50 | 3.5M |
| 2024-02-02 | 7.79 | $8.18 | 768146 |
| 2024-02-01 | 7.79 | $8.03 | 1.3M |
| 2024-01-31 | 7.83 | $8.04 | 1.2M |
| 2024-01-30 | 7.87 | $8.25 | 1.1M |
| 2024-01-29 | 7.92 | $8.07 | 1.2M |
| 2024-01-26 | 7.99 | $8.01 | 1.5M |
| 2024-01-25 | 8.08 | $7.63 | 1.5M |
| 2024-01-24 | 8.21 | $7.66 | 1.8M |
| 2024-01-23 | 8.36 | $7.35 | 1.9M |
| 2024-01-22 | 8.55 | $7.16 | 1.6M |
| 2024-01-19 | 8.78 | $6.76 | 11.6M |
| 2024-01-18 | 9.06 | $6.75 | 3.2M |
| 2024-01-17 | 9.35 | $6.78 | 5.1M |
| 2024-01-16 | 9.67 | $7.33 | 4.2M |
| 2024-01-12 | 9.94 | $7.03 | 8.3M |
| 2024-01-11 | 10.26 | $7.96 | 13.8M |
| 2024-01-10 | 10.50 | $9.25 | 10.6M |
| 2024-01-09 | 10.63 | $8.70 | 24.0M |
| 2024-01-08 | 10.81 | $11.13 | 3.9M |
| 2024-01-05 | 10.76 | $11.07 | 881839 |
| 2024-01-04 | 10.71 | $11.38 | 1.7M |
| 2024-01-03 | 10.62 | $11.29 | 1.2M |
| 2024-01-02 | 10.54 | $11.05 | 1.2M |
| 2023-12-29 | 10.47 | $11.56 | 2.7M |
| 2023-12-28 | 10.34 | $10.52 | 529900 |
| 2023-12-27 | 10.30 | $10.28 | 799600 |
| 2023-12-26 | 10.29 | $10.33 | 350000 |
| 2023-12-22 | 10.27 | $10.38 | 514523 |
| 2023-12-21 | 10.25 | $10.48 | 832900 |
| 2023-12-20 | 10.20 | $10.43 | 795320 |
| 2023-12-19 | 10.16 | $10.47 | 1.7M |
| 2023-12-18 | 10.12 | $10.08 | 696515 |
| 2023-12-15 | 10.10 | $10.27 | 1.1M |
| 2023-12-14 | 10.07 | $10.80 | 1.3M |
| 2023-12-13 | 9.97 | $10.49 | 758300 |
| 2023-12-12 | 9.91 | $10.14 | 878900 |
| 2023-12-11 | 9.86 | $10.18 | 619300 |
| 2023-12-08 | 9.81 | $10.37 | 2.2M |
| 2023-12-07 | 9.74 | $10.25 | 684126 |
| 2023-12-06 | 9.67 | $10.00 | 2.1M |
| 2023-12-05 | 9.62 | $9.76 | 927900 |
| 2023-12-04 | 9.59 | $9.71 | 890535 |
| 2023-12-01 | 9.56 | $9.71 | 1.1M |
| 2023-11-30 | 9.53 | $9.69 | 3.1M |
| 2023-11-29 | 9.49 | $9.66 | 423806 |
| 2023-11-28 | 9.45 | $9.76 | 620500 |
| 2023-11-27 | 9.39 | $9.79 | 575000 |
| 2023-11-24 | 9.32 | $9.88 | 520100 |
| 2023-11-22 | 9.23 | $9.66 | 427000 |
| 2023-11-21 | 9.15 | $9.55 | 386500 |
| 2023-11-20 | 9.08 | $9.57 | 596624 |
| 2023-11-17 | 8.99 | $9.49 | 858000 |
| 2023-11-16 | 8.91 | $9.46 | 728800 |
| 2023-11-15 | 8.82 | $9.40 | 1.2M |
| 2023-11-14 | 8.74 | $9.36 | 761800 |
| 2023-11-13 | 8.65 | $8.89 | 374000 |
| 2023-11-10 | 8.61 | $8.91 | 601000 |
| 2023-11-09 | 8.57 | $9.00 | 375312 |
| 2023-11-08 | 8.52 | $9.13 | 607818 |
| 2023-11-07 | 8.45 | $9.11 | 429935 |
| 2023-11-06 | 8.39 | $9.16 | 760800 |
| 2023-11-03 | 8.31 | $9.31 | 972805 |
| 2023-11-02 | 8.22 | $9.04 | 768100 |
| 2023-11-01 | 8.15 | $8.09 | 402105 |
| 2023-10-31 | 8.18 | $8.09 | 559300 |
| 2023-10-30 | 8.20 | $7.86 | 401200 |
| 2023-10-27 | 8.26 | $7.84 | 653845 |
| 2023-10-26 | 8.32 | $7.71 | 572548 |
| 2023-10-25 | 8.40 | $7.76 | 1.1M |
| 2023-10-24 | 8.49 | $8.08 | 723844 |
| 2023-10-23 | 8.55 | $7.91 | 984012 |
| 2023-10-20 | 8.63 | $8.09 | 2.0M |
| 2023-10-19 | 8.70 | $8.19 | 717600 |
| 2023-10-18 | 8.76 | $8.55 | 394900 |
| 2023-10-17 | 8.80 | $8.77 | 357500 |
| 2023-10-16 | 8.82 | $8.74 | 480300 |
| 2023-10-13 | 8.85 | $8.80 | 545104 |
| 2023-10-12 | 8.88 | $8.69 | 611200 |
| 2023-10-11 | 8.92 | $8.82 | 295121 |
| 2023-10-10 | 8.96 | $8.76 | 417400 |
| 2023-10-09 | 9.00 | $8.52 | 280000 |
| 2023-10-06 | 9.08 | $8.61 | 384015 |
| 2023-10-05 | 9.14 | $8.63 | 502700 |
| 2023-10-04 | 9.21 | $8.69 | 606301 |
| 2023-10-03 | 9.27 | $8.46 | 639400 |
| 2023-10-02 | 9.36 | $9.01 | 309541 |
| 2023-09-29 | 9.40 | $9.14 | 206100 |
| 2023-09-28 | 9.42 | $9.24 | 292012 |
| 2023-09-27 | 9.44 | $9.09 | 264500 |
| 2023-09-26 | 9.47 | $9.16 | 196000 |
| 2023-09-25 | 9.51 | $9.19 | 295827 |
| 2023-09-22 | 9.54 | $9.40 | 247042 |
| 2023-09-21 | 9.55 | $9.37 | 281100 |
| 2023-09-20 | 9.57 | $9.65 | 184200 |
| 2023-09-19 | 9.57 | $9.75 | 255900 |
| 2023-09-18 | 9.55 | $9.92 | 463827 |
| 2023-09-15 | 9.52 | $9.89 | 474400 |
| 2023-09-14 | 9.50 | $9.86 | 387507 |
| 2023-09-13 | 9.48 | $9.76 | 359039 |
| 2023-09-12 | 9.47 | $9.70 | 371919 |
| 2023-09-11 | 9.47 | $9.19 | 277300 |
| 2023-09-08 | 9.52 | $8.93 | 276502 |
| 2023-09-07 | 9.60 | $8.91 | 540106 |
| 2023-09-06 | 9.69 | $9.18 | 796629 |
| 2023-09-05 | 9.76 | $9.31 | 630200 |
| 2023-09-01 | 9.82 | $9.39 | 386206 |
| 2023-08-31 | 9.88 | $9.47 | 285200 |
| 2023-08-30 | 9.94 | $9.44 | 684129 |
| 2023-08-29 | 10.00 | $9.59 | 486821 |
| 2023-08-28 | 10.05 | $9.96 | 234625 |
| 2023-08-25 | 10.07 | $9.94 | 289700 |
| 2023-08-24 | 10.09 | $9.73 | 274245 |
| 2023-08-23 | 10.14 | $9.94 | 221500 |
| 2023-08-22 | 10.17 | $9.96 | 576200 |
| 2023-08-21 | 10.19 | $10.03 | 360100 |
| 2023-08-18 | 10.21 | $10.02 | 347500 |
| 2023-08-17 | 10.23 | $10.14 | 366701 |
| 2023-08-16 | 10.24 | $10.15 | 507000 |
| 2023-08-15 | 10.25 | $10.28 | 399200 |
| 2023-08-14 | 10.25 | $10.21 | 225800 |
| 2023-08-11 | 10.26 | $10.11 | 401200 |
| 2023-08-10 | 10.27 | $10.16 | 437000 |
| 2023-08-09 | 10.27 | $10.08 | 557300 |
| 2023-08-08 | 10.28 | $10.40 | 1.3M |
| 2023-08-07 | 10.25 | $10.18 | 410114 |
| 2023-08-04 | 10.24 | $10.38 | 943334 |
| 2023-08-03 | 10.20 | $10.32 | 1.5M |
| 2023-08-02 | 10.16 | $10.10 | 1.7M |
| 2023-08-01 | 10.14 | $10.26 | 2.1M |
| 2023-07-31 | 10.10 | $10.91 | 1.7M |
| 2023-07-28 | 9.99 | $10.60 | 1.6M |
| 2023-07-27 | 9.90 | $10.00 | 820512 |
| 2023-07-26 | 9.86 | $10.19 | 917421 |
| 2023-07-25 | 9.80 | $9.86 | 864700 |
| 2023-07-24 | 9.77 | $10.06 | 635947 |
| 2023-07-21 | 9.71 | $10.39 | 3.0M |
| 2023-07-20 | 9.62 | $10.51 | 603600 |
| 2023-07-19 | 9.50 | $10.48 | 548414 |
| 2023-07-18 | 9.39 | $10.28 | 1.6M |
| 2023-07-17 | 9.28 | $9.82 | 1.2M |
| 2023-07-14 | 9.22 | $9.45 | 451418 |
| 2023-07-13 | 9.19 | $9.56 | 464242 |
| 2023-07-12 | 9.15 | $9.52 | 610649 |
| 2023-07-11 | 9.10 | $9.37 | 525740 |
| 2023-07-10 | 9.07 | $9.17 | 1.3M |
| 2023-07-07 | 9.06 | $8.98 | 1.7M |
| 2023-07-06 | 9.06 | $8.94 | 922047 |
| 2023-07-05 | 9.07 | $9.19 | 503400 |
| 2023-07-03 | 9.05 | $9.25 | 267531 |
| 2023-06-30 | 9.02 | $9.16 | 380638 |
| 2023-06-29 | 9.00 | $9.05 | 311600 |
| 2023-06-28 | 8.98 | $9.02 | 306400 |
| 2023-06-27 | 8.97 | $8.99 | 523100 |
| 2023-06-26 | 8.95 | $8.94 | 152424 |
| 2023-06-23 | 8.94 | $8.93 | 372200 |
| 2023-06-22 | 8.93 | $9.11 | 455949 |
| 2023-06-21 | 8.90 | $9.29 | 790243 |
| 2023-06-20 | 8.86 | $9.27 | 407000 |
| 2023-06-16 | 8.81 | $9.08 | 903709 |
| 2023-06-15 | 8.78 | $8.97 | 705031 |
| 2023-06-14 | 8.76 | $9.02 | 1.6M |
| 2023-06-13 | 8.73 | $8.61 | 803700 |
| 2023-06-12 | 8.74 | $8.82 | 888100 |
| 2023-06-09 | 8.73 | $8.83 | 398300 |
| 2023-06-08 | 8.72 | $8.80 | 214829 |
| 2023-06-07 | 8.71 | $9.05 | 535700 |
| 2023-06-06 | 8.68 | $8.85 | 605200 |
| 2023-06-05 | 8.66 | $8.71 | 421516 |
| 2023-06-02 | 8.64 | $8.80 | 435104 |
| 2023-06-01 | 8.61 | $8.34 | 501428 |
| 2023-05-31 | 8.62 | $8.24 | 473200 |
| 2023-05-30 | 8.63 | $8.61 | 513337 |
| 2023-05-26 | 8.61 | $8.73 | 285750 |
| 2023-05-25 | 8.56 | $8.54 | 458100 |
| 2023-05-24 | 8.53 | $8.73 | 384416 |
| 2023-05-23 | 8.47 | $8.74 | 542300 |
| 2023-05-22 | 8.40 | $9.01 | 709700 |
| 2023-05-19 | 8.31 | $9.01 | 709000 |
| 2023-05-18 | 8.20 | $8.68 | 707118 |
| 2023-05-17 | 8.12 | $8.66 | 1.2M |
| 2023-05-16 | 8.04 | $8.72 | 1.1M |
| 2023-05-15 | 7.94 | $8.96 | 859800 |
| 2023-05-12 | 7.82 | $8.74 | 695111 |
| 2023-05-11 | 7.71 | $8.68 | 1.3M |
| 2023-05-10 | 7.60 | $8.58 | 1.8M |
| 2023-05-09 | 7.49 | $8.35 | 2.2M |
| 2023-05-08 | 7.41 | $7.56 | 1.1M |
| 2023-05-05 | 7.40 | $7.44 | 754500 |
| 2023-05-04 | 7.39 | $7.18 | 816828 |
| 2023-05-03 | 7.42 | $7.21 | 799200 |
| 2023-05-02 | 7.44 | $7.39 | 588534 |
| 2023-05-01 | 7.44 | $7.56 | 868713 |
| 2023-04-28 | 7.43 | $7.46 | 432100 |
| 2023-04-27 | 7.42 | $7.36 | 502600 |
| 2023-04-26 | 7.43 | $7.20 | 440200 |
| 2023-04-25 | 7.45 | $7.21 | 840107 |
| 2023-04-24 | 7.46 | $7.50 | 748800 |
| 2023-04-21 | 7.45 | $7.57 | 2.5M |
| 2023-04-20 | 7.43 | $7.41 | 1.2M |
| 2023-04-19 | 7.41 | $7.52 | 998300 |
| 2023-04-18 | 7.39 | $7.53 | 502400 |
| 2023-04-17 | 7.36 | $7.61 | 686039 |
| 2023-04-14 | 7.31 | $7.53 | 750700 |
| 2023-04-13 | 7.28 | $7.62 | 492917 |
| 2023-04-12 | 7.23 | $7.48 | 637425 |
| 2023-04-11 | 7.20 | $7.48 | 852700 |
| 2023-04-10 | 7.16 | $7.35 | 391415 |
| 2023-04-06 | 7.15 | $7.51 | 691800 |
| 2023-04-05 | 7.11 | $7.14 | 533200 |
| 2023-04-04 | 7.12 | $7.17 | 446100 |
| 2023-04-03 | 7.12 | $7.19 | 911446 |
| 2023-03-31 | 7.13 | $7.37 | 1.1M |
| 2023-03-30 | 7.13 | $7.47 | 1.2M |
| 2023-03-29 | 7.12 | $7.19 | 743828 |
| 2023-03-28 | 7.15 | $7.06 | 785000 |
| 2023-03-27 | 7.20 | $7.05 | 805400 |
| 2023-03-24 | 7.26 | $6.85 | 776400 |
| 2023-03-23 | 7.35 | $6.93 | 1.3M |
| 2023-03-22 | 7.45 | $6.65 | 574500 |
| 2023-03-21 | 7.58 | $6.85 | 1.2M |
| 2023-03-20 | 7.70 | $6.66 | 969000 |
| 2023-03-17 | 7.87 | $6.71 | 3.2M |
| 2023-03-16 | 8.04 | $6.87 | 2.2M |
| 2023-03-15 | 8.22 | $7.45 | 2.2M |
| 2023-03-14 | 8.35 | $7.72 | 1.2M |
| 2023-03-13 | 8.47 | $7.64 | 1.4M |
| 2023-03-10 | 8.60 | $7.63 | 1.2M |
| 2023-03-09 | 8.75 | $7.62 | 834069 |
| 2023-03-08 | 8.90 | $7.79 | 635700 |
| 2023-03-07 | 9.06 | $7.98 | 878447 |
| 2023-03-06 | 9.20 | $8.26 | 555629 |
| 2023-03-03 | 9.32 | $8.55 | 993712 |
| 2023-03-02 | 9.42 | $8.74 | 850829 |
| 2023-03-01 | 9.51 | $8.91 | 994918 |
| 2023-02-28 | 9.58 | $8.66 | 1.6M |
| 2023-02-27 | 9.67 | $9.19 | 751215 |
| 2023-02-24 | 9.72 | $9.00 | 530300 |
| 2023-02-23 | 9.78 | $9.28 | 692102 |
| 2023-02-22 | 9.82 | $9.25 | 671215 |
| 2023-02-21 | 9.86 | $9.61 | 2.7M |
| 2023-02-17 | 9.86 | $10.32 | 771900 |
| 2023-02-16 | 9.79 | $10.30 | 959600 |
| 2023-02-15 | 9.72 | $10.69 | 1.9M |
| 2023-02-14 | 9.60 | $9.73 | 429200 |
| 2023-02-13 | 9.57 | $9.73 | 554500 |
| 2023-02-10 | 9.53 | $9.65 | 615500 |
| 2023-02-09 | 9.51 | $9.81 | 736629 |
| 2023-02-08 | 9.46 | $10.13 | 489425 |
| 2023-02-07 | 9.38 | $10.07 | 944325 |
| 2023-02-06 | 9.30 | $9.73 | 671323 |
| 2023-02-03 | 9.25 | $9.70 | 833128 |
| 2023-02-02 | 9.20 | $9.62 | 1.3M |
| 2023-02-01 | 9.15 | $9.33 | 801600 |
| 2023-01-31 | 9.13 | $9.11 | 431600 |
| 2023-01-30 | 9.12 | $9.01 | 331415 |
| 2023-01-27 | 9.12 | $9.23 | 497800 |
| 2023-01-26 | 9.10 | $9.16 | 655300 |
| 2023-01-25 | 9.08 | $9.22 | 958000 |
| 2023-01-24 | 9.05 | $8.95 | 771238 |
| 2023-01-23 | 9.03 | $9.13 | 975200 |
| 2023-01-20 | 9.00 | $9.20 | 3.0M |
| 2023-01-19 | 8.95 | $9.18 | 1.1M |
| 2023-01-18 | 8.90 | $9.21 | 1.0M |
| 2023-01-17 | 8.83 | $9.08 | 741300 |
| 2023-01-13 | 8.78 | $9.26 | 1.1M |
| 2023-01-12 | 8.70 | $9.33 | 827300 |
| 2023-01-11 | 8.61 | $9.05 | 608000 |
| 2023-01-10 | 8.54 | $9.02 | 724500 |
| 2023-01-09 | 8.47 | $8.92 | 1.4M |
| 2023-01-06 | 8.40 | $8.95 | 573112 |
| 2023-01-05 | 8.32 | $8.93 | 1.1M |
| 2023-01-04 | 8.25 | $9.20 | 1.3M |
| 2023-01-03 | 8.14 | $8.74 | 757340 |
| 2022-12-30 | 8.07 | $8.50 | 1.0M |
| 2022-12-29 | 8.03 | $8.53 | 1.2M |
| 2022-12-28 | 7.98 | $8.04 | 424036 |
| 2022-12-27 | 7.98 | $8.13 | 499200 |
| 2022-12-23 | 7.97 | $8.12 | 606800 |
| 2022-12-22 | 7.96 | $8.02 | 488749 |
| 2022-12-21 | 7.96 | $7.96 | 421000 |
| 2022-12-20 | 7.96 | $7.68 | 1.1M |
| 2022-12-19 | 7.99 | $7.62 | 730000 |
| 2022-12-16 | 8.03 | $7.78 | 1.5M |
| 2022-12-15 | 8.05 | $8.11 | 907300 |
| 2022-12-14 | 8.04 | $8.26 | 1.3M |
| 2022-12-13 | 8.02 | $8.03 | 4.0M |
| 2022-12-12 | 8.01 | $7.82 | 1.5M |
| 2022-12-09 | 8.03 | $7.86 | 1.0M |
| 2022-12-08 | 8.04 | $7.77 | 570500 |
| 2022-12-07 | 8.06 | $7.95 | 793425 |
| 2022-12-06 | 8.06 | $8.05 | 659200 |
| 2022-12-05 | 8.04 | $8.47 | 848346 |
| 2022-12-02 | 7.97 | $8.41 | 531126 |
| 2022-12-01 | 7.90 | $8.31 | 1.1M |
| 2022-11-30 | 7.83 | $8.15 | 846900 |
| 2022-11-29 | 7.77 | $7.78 | 946717 |
| 2022-11-28 | 7.74 | $7.91 | 861100 |
| 2022-11-25 | 7.68 | $8.17 | 548014 |
| 2022-11-23 | 7.60 | $8.23 | 1.5M |
| 2022-11-22 | 7.49 | $7.98 | 1.1M |
| 2022-11-21 | 7.41 | $7.81 | 857400 |
| 2022-11-18 | 7.33 | $7.53 | 1.8M |
| 2022-11-17 | 7.27 | $7.58 | 1.5M |
| 2022-11-16 | 7.20 | $7.90 | 1.3M |
| 2022-11-15 | 7.08 | $7.99 | 756426 |
| 2022-11-14 | 6.96 | $8.14 | 941100 |
| 2022-11-11 | 6.81 | $8.18 | 2.4M |
| 2022-11-10 | 6.64 | $7.29 | 1.3M |
| 2022-11-09 | 6.56 | $7.19 | 1.7M |
| 2022-11-08 | 6.48 | $7.32 | 3.8M |
| 2022-11-07 | 6.38 | $6.99 | 1.5M |
| 2022-11-04 | 6.31 | $6.57 | 1.1M |
| 2022-11-03 | 6.27 | $6.38 | 1.7M |
| 2022-11-02 | 6.26 | $6.49 | 981534 |
| 2022-11-01 | 6.23 | $6.60 | 1.3M |
| 2022-10-31 | 6.19 | $6.31 | 753400 |
| 2022-10-28 | 6.19 | $6.28 | 535800 |
| 2022-10-27 | 6.18 | $6.17 | 886229 |
| 2022-10-26 | 6.19 | $6.42 | 1.1M |
| 2022-10-25 | 6.17 | $6.10 | 1.7M |
| 2022-10-24 | 6.18 | $6.12 | 1.4M |
| 2022-10-21 | 6.20 | $6.08 | 8.2M |
| 2022-10-20 | 6.22 | $6.00 | 2.1M |
| 2022-10-19 | 6.26 | $6.05 | 1.3M |
| 2022-10-18 | 6.31 | $6.43 | 2.2M |
| 2022-10-17 | 6.32 | $6.30 | 946800 |
| 2022-10-14 | 6.37 | $6.14 | 1.0M |
| 2022-10-13 | 6.43 | $6.06 | 1.2M |
| 2022-10-12 | 6.52 | $5.96 | 985500 |
| 2022-10-11 | 6.62 | $6.01 | 1.5M |
| 2022-10-10 | 6.73 | $6.08 | 1.1M |
| 2022-10-07 | 6.85 | $6.23 | 1.0M |
| 2022-10-06 | 6.97 | $6.41 | 1.3M |
| 2022-10-05 | 7.07 | $6.56 | 1.6M |
| 2022-10-04 | 7.17 | $6.86 | 1.7M |
| 2022-10-03 | 7.24 | $6.44 | 1.6M |
| 2022-09-30 | 7.36 | $6.16 | 3.1M |
| 2022-09-29 | 7.51 | $5.95 | 4.1M |
| 2022-09-28 | 7.70 | $6.49 | 1.6M |
| 2022-09-27 | 7.83 | $6.60 | 1.7M |
| 2022-09-26 | 7.96 | $6.91 | 2.0M |
| 2022-09-23 | 8.07 | $7.03 | 1.4M |
| 2022-09-22 | 8.17 | $7.74 | 913605 |
| 2022-09-21 | 8.20 | $8.11 | 883822 |
| 2022-09-20 | 8.20 | $8.45 | 775037 |
| 2022-09-19 | 8.17 | $8.27 | 1.3M |
| 2022-09-16 | 8.15 | $8.45 | 1.7M |
| 2022-09-15 | 8.12 | $8.37 | 2.1M |
| 2022-09-14 | 8.09 | $8.24 | 491645 |
| 2022-09-13 | 8.09 | $8.50 | 652020 |
| 2022-09-12 | 8.05 | $8.64 | 519402 |
| 2022-09-09 | 8.01 | $8.53 | 900500 |
| 2022-09-08 | 7.98 | $8.18 | 2.1M |
| 2022-09-07 | 7.99 | $7.78 | 835604 |
| 2022-09-06 | 8.03 | $7.60 | 987739 |
| 2022-09-02 | 8.11 | $7.63 | 701635 |
| 2022-09-01 | 8.18 | $7.74 | 868822 |
| 2022-08-31 | 8.26 | $7.77 | 873300 |
| 2022-08-30 | 8.33 | $7.78 | 1.1M |
| 2022-08-29 | 8.40 | $7.71 | 954112 |
| 2022-08-26 | 8.49 | $7.96 | 505000 |
| 2022-08-25 | 8.55 | $8.19 | 296410 |
| 2022-08-24 | 8.60 | $8.07 | 590001 |
| 2022-08-23 | 8.68 | $8.16 | 1.1M |
| 2022-08-22 | 8.75 | $8.33 | 919702 |
| 2022-08-19 | 8.83 | $8.43 | 489829 |
| 2022-08-18 | 8.90 | $8.38 | 820100 |
| 2022-08-17 | 8.99 | $8.66 | 471029 |
| 2022-08-16 | 9.05 | $8.84 | 738500 |
| 2022-08-15 | 9.12 | $8.92 | 624000 |
| 2022-08-12 | 9.18 | $9.00 | 480000 |
| 2022-08-11 | 9.23 | $8.98 | 593104 |
| 2022-08-10 | 9.30 | $8.97 | 557129 |
| 2022-08-09 | 9.37 | $8.82 | 1.5M |
| 2022-08-08 | 9.46 | $8.96 | 855900 |
| 2022-08-05 | 9.55 | $8.90 | 941109 |
| 2022-08-04 | 9.65 | $9.09 | 1.1M |
| 2022-08-03 | 9.75 | $8.57 | 2.3M |
| 2022-08-02 | 9.91 | $8.29 | 1.5M |
| 2022-08-01 | 10.11 | $8.60 | 1.9M |
| 2022-07-29 | 10.30 | $8.88 | 1.8M |
| 2022-07-28 | 10.48 | $9.52 | 1.5M |
| 2022-07-27 | 10.61 | $10.60 | 654117 |
| 2022-07-26 | 10.64 | $10.62 | 745203 |
| 2022-07-25 | 10.68 | $10.56 | 566030 |
| 2022-07-22 | 10.74 | $10.56 | 723505 |
| 2022-07-21 | 10.80 | $10.50 | 530303 |
| 2022-07-20 | 10.87 | $10.60 | 790700 |
| 2022-07-19 | 10.93 | $10.62 | 622648 |
| 2022-07-18 | 11.00 | $10.31 | 851800 |
| 2022-07-15 | 11.10 | $10.14 | 1.3M |
| 2022-07-14 | 11.23 | $9.68 | 2.1M |
| 2022-07-13 | 11.41 | $10.39 | 767200 |
| 2022-07-12 | 11.52 | $10.57 | 954200 |
| 2022-07-11 | 11.63 | $11.04 | 859500 |
| 2022-07-08 | 11.69 | $10.95 | 912049 |
| 2022-07-07 | 11.78 | $11.12 | 784036 |
| 2022-07-06 | 11.86 | $11.20 | 2.0M |
| 2022-07-05 | 11.93 | $11.97 | 1.3M |
| 2022-07-01 | 11.94 | $12.49 | 930600 |
| 2022-06-30 | 11.90 | $11.88 | 1.1M |
| 2022-06-29 | 11.92 | $11.30 | 1.2M |
| 2022-06-28 | 12.00 | $12.30 | 573425 |
| 2022-06-27 | 11.99 | $12.86 | 1.0M |
| 2022-06-24 | 11.93 | $11.99 | 476902 |
| 2022-06-23 | 11.96 | $11.90 | 597911 |
| 2022-06-22 | 12.00 | $11.54 | 361600 |
| 2022-06-21 | 12.09 | $11.47 | 877402 |
| 2022-06-17 | 12.18 | $11.57 | 869732 |
| 2022-06-16 | 12.28 | $11.31 | 418004 |
| 2022-06-15 | 12.41 | $11.41 | 553200 |
| 2022-06-14 | 12.54 | $11.40 | 613313 |
| 2022-06-13 | 12.67 | $11.81 | 1.0M |
| 2022-06-10 | 12.78 | $11.93 | 389431 |
| 2022-06-09 | 12.87 | $12.59 | 469000 |
| 2022-06-08 | 12.90 | $12.78 | 379400 |
| 2022-06-07 | 12.91 | $12.79 | 383600 |
| 2022-06-06 | 12.91 | $12.79 | 434900 |
| 2022-06-03 | 12.91 | $12.58 | 484100 |
| 2022-06-02 | 12.93 | $12.88 | 781800 |
| 2022-06-01 | 12.91 | $12.59 | 1.3M |
| 2022-05-31 | 12.91 | $12.88 | 1.3M |
| 2022-05-27 | 12.88 | $13.11 | 506100 |
| 2022-05-26 | 12.81 | $13.20 | 750316 |
| 2022-05-25 | 12.72 | $13.07 | 703600 |
| 2022-05-24 | 12.63 | $13.28 | 581000 |
| 2022-05-23 | 12.51 | $13.13 | 764801 |
| 2022-05-20 | 12.40 | $13.07 | 578659 |
| 2022-05-19 | 12.28 | $13.08 | 574900 |
| 2022-05-18 | 12.16 | $12.96 | 1.2M |
| 2022-05-17 | 12.03 | $12.92 | 612017 |
| 2022-05-16 | 11.90 | $13.14 | 594100 |
| 2022-05-13 | 11.74 | $12.96 | 664245 |
| 2022-05-12 | 11.59 | $12.52 | 912400 |
| 2022-05-11 | 11.46 | $12.55 | 1.5M |
| 2022-05-10 | 11.33 | $11.96 | 1.2M |
| 2022-05-09 | 11.25 | $11.83 | 2.0M |
| 2022-05-06 | 11.18 | $12.56 | 1.2M |
| 2022-05-05 | 11.03 | $11.29 | 611000 |
| 2022-05-04 | 11.00 | $11.39 | 536344 |
| 2022-05-03 | 10.97 | $11.15 | 807521 |
| 2022-05-02 | 10.97 | $10.79 | 703929 |
| 2022-04-29 | 11.00 | $10.73 | 598503 |
| 2022-04-28 | 11.05 | $11.08 | 505700 |
| 2022-04-27 | 11.06 | $10.71 | 775348 |
| 2022-04-26 | 11.11 | $10.88 | 2.0M |
| 2022-04-25 | 11.15 | $11.32 | 1.2M |
| 2022-04-22 | 11.14 | $11.03 | 884800 |
| 2022-04-21 | 11.15 | $11.28 | 796015 |
| 2022-04-20 | 11.13 | $11.14 | 1.1M |
| 2022-04-19 | 11.13 | $10.94 | 1.0M |
| 2022-04-18 | 11.15 | $10.60 | 606500 |
| 2022-04-14 | 11.20 | $10.76 | 2.1M |
| 2022-04-13 | 11.23 | $10.78 | 1.4M |
| 2022-04-12 | 11.27 | $10.81 | 945611 |
| 2022-04-11 | 11.31 | $10.96 | 1.4M |
| 2022-04-08 | 11.33 | $11.32 | 821300 |
| 2022-04-07 | 11.31 | $11.40 | 1.2M |
| 2022-04-06 | 11.29 | $11.50 | 1.1M |
| 2022-04-05 | 11.26 | $11.85 | 999900 |
| 2022-04-04 | 11.19 | $12.17 | 1.1M |
| 2022-04-01 | 11.09 | $11.93 | 1.5M |
| 2022-03-31 | 11.00 | $11.68 | 1.6M |
| 2022-03-30 | 10.94 | $11.81 | 5.6M |
| 2022-03-29 | 10.87 | $10.75 | 622110 |
| 2022-03-28 | 10.91 | $10.57 | 702200 |
| 2022-03-25 | 10.98 | $10.53 | 694600 |
| 2022-03-24 | 11.05 | $10.38 | 1.2M |
| 2022-03-23 | 11.14 | $10.37 | 1.4M |
| 2022-03-22 | 11.24 | $11.08 | 749628 |
| 2022-03-21 | 11.28 | $10.89 | 613300 |
| 2022-03-18 | 11.33 | $11.21 | 879200 |
| 2022-03-17 | 11.35 | $11.23 | 847700 |
| 2022-03-16 | 11.37 | $11.01 | 841600 |
| 2022-03-15 | 11.41 | $10.72 | 857832 |
| 2022-03-14 | 11.48 | $11.25 | 583600 |
| 2022-03-11 | 11.50 | $11.11 | 459327 |
| 2022-03-10 | 11.53 | $11.27 | 334100 |
| 2022-03-09 | 11.54 | $11.48 | 543600 |
| 2022-03-08 | 11.54 | $10.95 | 723000 |
| 2022-03-07 | 11.58 | $11.29 | 1.2M |
| 2022-03-04 | 11.60 | $11.17 | 1.1M |
| 2022-03-03 | 11.63 | $11.77 | 1.0M |
| 2022-03-02 | 11.61 | $12.73 | 951300 |
| 2022-03-01 | 11.49 | $12.33 | 1.3M |
| 2022-02-28 | 11.40 | $12.36 | 1.0M |
| 2022-02-25 | 11.31 | $11.63 | 698444 |
| 2022-02-24 | 11.29 | $11.31 | 719505 |
| 2022-02-23 | 11.31 | $11.57 | 1.0M |
| 2022-02-22 | 11.30 | $11.34 | 773734 |
| 2022-02-18 | 11.31 | $11.20 | 549893 |
| 2022-02-17 | 11.34 | $11.05 | 423000 |
| 2022-02-16 | 11.40 | $11.25 | 496709 |
| 2022-02-15 | 11.44 | $11.06 | 827505 |
| 2022-02-14 | 11.50 | $10.76 | 457417 |
| 2022-02-11 | 11.61 | $10.88 | 432313 |
| 2022-02-10 | 11.71 | $11.13 | 779600 |
| 2022-02-09 | 11.78 | $11.34 | 688900 |
| 2022-02-08 | 11.85 | $11.28 | 867629 |
| 2022-02-07 | 11.92 | $11.27 | 1.1M |
| 2022-02-04 | 11.99 | $11.87 | 490400 |
| 2022-02-03 | 12.01 | $11.92 | 827713 |
| 2022-02-02 | 12.01 | $11.97 | 932744 |
| 2022-02-01 | 12.01 | $12.02 | 995039 |
| 2022-01-31 | 12.00 | $11.74 | 964600 |
| 2022-01-28 | 12.02 | $11.68 | 1.3M |
| 2022-01-27 | 12.04 | $11.68 | 1.4M |
| 2022-01-26 | 12.05 | $11.78 | 922528 |
| 2022-01-25 | 12.06 | $11.92 | 1.3M |
| 2022-01-24 | 12.05 | $12.00 | 1.5M |
| 2022-01-21 | 12.03 | $12.33 | 1.1M |
| 2022-01-20 | 11.97 | $12.53 | 1.0M |
| 2022-01-19 | 11.88 | $12.46 | 1.1M |
| 2022-01-18 | 11.79 | $12.53 | 1.6M |
| 2022-01-14 | 11.69 | $12.63 | 657831 |
| 2022-01-13 | 11.57 | $12.08 | 806700 |
| 2022-01-12 | 11.50 | $11.98 | 1.1M |
| 2022-01-11 | 11.43 | $12.30 | 1.1M |
| 2022-01-10 | 11.31 | $12.04 | 905200 |
| 2022-01-07 | 11.22 | $11.39 | 806224 |
| 2022-01-06 | 11.18 | $11.30 | 748103 |
| 2022-01-05 | 11.15 | $11.23 | 603006 |
| 2022-01-04 | 11.12 | $11.28 | 598900 |
| 2022-01-03 | 11.08 | $11.64 | 704426 |
| 2021-12-31 | 11.01 | $11.23 | 295000 |
| 2021-12-30 | 10.96 | $11.38 | 463920 |
| 2021-12-29 | 10.91 | $11.36 | 523100 |
| 2021-12-28 | 10.84 | $11.27 | 601111 |
| 2021-12-27 | 10.79 | $11.42 | 741304 |
| 2021-12-23 | 10.72 | $11.19 | 623314 |
| 2021-12-22 | 10.68 | $10.81 | 925633 |
| 2021-12-21 | 10.67 | $10.97 | 649309 |
| 2021-12-20 | 10.65 | $10.72 | 671300 |
| 2021-12-17 | 10.66 | $11.16 | 1.3M |
| 2021-12-16 | 10.64 | $10.60 | 740532 |
| 2021-12-15 | 10.67 | $10.50 | 695616 |
| 2021-12-14 | 10.73 | $10.63 | 1.0M |
| 2021-12-13 | 10.77 | $10.21 | 772400 |
| 2021-12-10 | 10.87 | $10.42 | 538202 |
| 2021-12-09 | 10.95 | $10.41 | 1.0M |
| 2021-12-08 | 11.04 | $10.69 | 1.2M |
| 2021-12-07 | 11.12 | $10.86 | 970600 |
| 2021-12-06 | 11.18 | $10.45 | 1.7M |
| 2021-12-03 | 11.30 | $10.51 | 576636 |
| 2021-12-02 | 11.41 | $10.42 | 505400 |
| 2021-12-01 | 11.55 | $10.56 | 935148 |
| 2021-11-30 | 11.69 | $10.73 | 1.3M |
| 2021-11-29 | 11.82 | $11.05 | 572211 |
| 2021-11-26 | 11.93 | $10.91 | 682700 |
| 2021-11-24 | 12.06 | $11.50 | 1.7M |
| 2021-11-23 | 12.15 | $11.59 | 825200 |
| 2021-11-22 | 12.24 | $11.68 | 493206 |
| 2021-11-19 | 12.33 | $11.88 | 563900 |
| 2021-11-18 | 12.41 | $12.06 | 767900 |
| 2021-11-17 | 12.48 | $12.55 | 1.2M |
| 2021-11-16 | 12.51 | $12.11 | 2.0M |
| 2021-11-15 | 12.59 | $11.83 | 632917 |
| 2021-11-12 | 12.70 | $11.98 | 289400 |
| 2021-11-11 | 12.81 | $12.05 | 381967 |
| 2021-11-10 | 12.93 | $12.30 | 490638 |
| 2021-11-09 | 13.03 | $12.30 | 453800 |
| 2021-11-08 | 13.13 | $12.50 | 628200 |
| 2021-11-05 | 13.23 | $12.22 | 631841 |
| 2021-11-04 | 13.36 | $12.49 | 614730 |
| 2021-11-03 | 13.47 | $12.93 | 748430 |
| 2021-11-02 | 13.56 | $13.09 | 518537 |
| 2021-11-01 | 13.63 | $13.16 | 548034 |
| 2021-10-29 | 13.71 | $13.11 | 235659 |
| 2021-10-28 | 13.80 | $13.27 | 280600 |
| 2021-10-27 | 13.89 | $13.31 | 382032 |
| 2021-10-26 | 13.98 | $13.52 | 874100 |
| 2021-10-25 | 14.05 | $13.66 | 532300 |
| 2021-10-22 | 14.12 | $13.76 | 539400 |
| 2021-10-21 | 14.19 | $13.87 | 294200 |
| 2021-10-20 | 14.26 | $13.82 | 413300 |
| 2021-10-19 | 14.34 | $13.60 | 673914 |
| 2021-10-18 | 14.45 | $13.79 | 609529 |
| 2021-10-15 | 14.55 | $14.22 | 1.4M |
| 2021-10-14 | 14.61 | $14.15 | 583300 |
| 2021-10-13 | 14.68 | $13.90 | 560035 |
| 2021-10-12 | 14.78 | $13.67 | 878700 |
| 2021-10-11 | 14.90 | $14.09 | 487937 |
| 2021-10-08 | 14.99 | $14.45 | 398700 |
| 2021-10-07 | 15.03 | $14.94 | 761800 |
| 2021-10-06 | 15.03 | $14.61 | 610802 |
| 2021-10-05 | 15.06 | $14.90 | 722900 |
| 2021-10-04 | 15.06 | $15.27 | 577400 |
| 2021-10-01 | 15.02 | $14.90 | 499800 |
| 2021-09-30 | 15.01 | $14.61 | 407700 |
| 2021-09-29 | 15.04 | $14.92 | 626507 |
| 2021-09-28 | 15.03 | $15.17 | 1.1M |
| 2021-09-27 | 14.99 | $15.82 | 2.3M |
| 2021-09-24 | 14.88 | $15.29 | 330200 |
| 2021-09-23 | 14.82 | $15.36 | 401200 |
| 2021-09-22 | 14.75 | $15.29 | 248241 |
| 2021-09-21 | 14.68 | $15.60 | 499300 |
| 2021-09-20 | 14.58 | $15.41 | 666307 |
| 2021-09-17 | 14.49 | $15.39 | 1.6M |
| 2021-09-16 | 14.41 | $14.45 | 524043 |
| 2021-09-15 | 14.41 | $14.23 | 770715 |
| 2021-09-14 | 14.43 | $14.34 | 370300 |
| 2021-09-13 | 14.45 | $14.32 | 446800 |
| 2021-09-10 | 14.46 | $14.07 | 768000 |
| 2021-09-09 | 14.50 | $14.38 | 834548 |
| 2021-09-08 | 14.51 | $14.51 | 891800 |
| 2021-09-07 | 14.51 | $14.32 | 797308 |
| 2021-09-03 | 14.53 | $14.72 | 295300 |
| 2021-09-02 | 14.52 | $14.78 | 644900 |
| 2021-09-01 | 14.50 | $14.52 | 540500 |
| 2021-08-31 | 14.50 | $14.49 | 378341 |
| 2021-08-30 | 14.52 | $14.29 | 363100 |
| 2021-08-27 | 14.56 | $14.30 | 373600 |
| 2021-08-26 | 14.60 | $14.16 | 542314 |
| 2021-08-25 | 14.66 | $14.54 | 1.5M |
| 2021-08-24 | 14.69 | $14.60 | 586243 |
| 2021-08-23 | 14.71 | $14.89 | 484000 |
| 2021-08-20 | 14.71 | $15.01 | 580913 |
| 2021-08-19 | 14.70 | $14.68 | 868802 |
| 2021-08-18 | 14.72 | $14.38 | 978031 |
| 2021-08-17 | 14.77 | $14.30 | 861821 |
| 2021-08-16 | 14.84 | $14.32 | 768324 |
| 2021-08-13 | 14.91 | $14.29 | 1.8M |
| 2021-08-12 | 14.99 | $14.29 | 1.8M |
| 2021-08-11 | 15.07 | $14.59 | 985400 |
| 2021-08-10 | 15.14 | $14.69 | 1.1M |
| 2021-08-09 | 15.20 | $14.88 | 617617 |
| 2021-08-06 | 15.25 | $14.90 | 327000 |
| 2021-08-05 | 15.30 | $15.14 | 230800 |
| 2021-08-04 | 15.34 | $15.25 | 649204 |
| 2021-08-03 | 15.38 | $15.21 | 638000 |
| 2021-08-02 | 15.44 | $15.25 | 1.5M |
| 2021-07-30 | 15.49 | $15.21 | 755638 |
| 2021-07-29 | 15.57 | $15.57 | 1.2M |
| 2021-07-28 | 15.61 | $15.30 | 876426 |
| 2021-07-27 | 15.69 | $14.94 | 457908 |
| 2021-07-26 | 15.82 | $15.19 | 437600 |
| 2021-07-23 | 15.94 | $15.20 | 713122 |
| 2021-07-22 | 16.07 | $15.15 | 861200 |
| 2021-07-21 | 16.21 | $15.30 | 1.3M |
| 2021-07-20 | 16.35 | $15.32 | 921827 |
| 2021-07-19 | 16.50 | $15.27 | 953935 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
7.14
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.86
Average
9.20
Maximum
16.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.14 | $7.23 | 160393 |
| 2026-07-16 | 7.14 | $7.33 | 654805 |
| 2026-07-15 | 7.12 | $7.21 | 583402 |
| 2026-07-14 | 7.11 | $7.02 | 579209 |
| 2026-07-13 | 7.15 | $7.20 | 545748 |
| 2026-07-10 | 7.16 | $7.27 | 523306 |
| 2026-07-09 | 7.16 | $7.29 | 559300 |
| 2026-07-08 | 7.15 | $7.31 | 423700 |
| 2026-07-07 | 7.13 | $7.21 | 976400 |
| 2026-07-06 | 7.14 | $7.17 | 1.2M |
| 2026-07-02 | 7.16 | $7.16 | 1.4M |
| 2026-07-01 | 7.18 | $7.08 | 1.1M |
| 2026-06-30 | 7.23 | $7.08 | 1.0M |
| 2026-06-29 | 7.28 | $7.33 | 518900 |
| 2026-06-26 | 7.29 | $7.39 | 415136 |
| 2026-06-25 | 7.29 | $7.37 | 546700 |
| 2026-06-24 | 7.30 | $7.22 | 880400 |
| 2026-06-23 | 7.34 | $7.18 | 656348 |
| 2026-06-22 | 7.39 | $7.28 | 691100 |
| 2026-06-18 | 7.44 | $7.40 | 1.0M |
| 2026-06-17 | 7.47 | $7.46 | 625600 |
| 2026-06-16 | 7.49 | $7.59 | 269108 |
| 2026-06-15 | 7.48 | $7.62 | 394500 |
| 2026-06-12 | 7.48 | $7.64 | 480300 |
| 2026-06-11 | 7.46 | $7.49 | 702500 |
| 2026-06-10 | 7.48 | $7.32 | 830100 |
| 2026-06-09 | 7.54 | $7.34 | 1.0M |
| 2026-06-08 | 7.60 | $7.33 | 569462 |
| 2026-06-05 | 7.68 | $7.64 | 338413 |
| 2026-06-04 | 7.71 | $7.58 | 390545 |
| 2026-06-03 | 7.75 | $7.47 | 474500 |
| 2026-06-02 | 7.82 | $7.63 | 583200 |
| 2026-06-01 | 7.88 | $7.74 | 1.0M |
| 2026-05-29 | 7.92 | $7.85 | 626427 |
| 2026-05-28 | 7.94 | $7.98 | 523314 |
| 2026-05-27 | 7.94 | $8.05 | 757523 |
| 2026-05-26 | 7.92 | $8.01 | 487629 |
| 2026-05-22 | 7.91 | $7.98 | 380000 |
| 2026-05-21 | 7.91 | $8.11 | 634300 |
| 2026-05-20 | 7.88 | $8.19 | 1.1M |
| 2026-05-19 | 7.82 | $7.84 | 434026 |
| 2026-05-18 | 7.84 | $7.87 | 535800 |
| 2026-05-15 | 7.85 | $7.66 | 461949 |
| 2026-05-14 | 7.90 | $7.79 | 495522 |
| 2026-05-13 | 7.94 | $7.71 | 777900 |
| 2026-05-12 | 8.00 | $7.56 | 757700 |
| 2026-05-11 | 8.11 | $7.80 | 829811 |
| 2026-05-08 | 8.18 | $8.10 | 682800 |
| 2026-05-07 | 8.20 | $8.06 | 1.1M |
| 2026-05-06 | 8.23 | $8.41 | 354244 |
| 2026-05-05 | 8.20 | $8.27 | 256937 |
| 2026-05-04 | 8.18 | $8.23 | 325500 |
| 2026-05-01 | 8.18 | $8.23 | 138800 |
| 2026-04-30 | 8.17 | $8.24 | 432815 |
| 2026-04-29 | 8.16 | $7.91 | 358210 |
| 2026-04-28 | 8.22 | $8.07 | 1.6M |
| 2026-04-27 | 8.25 | $8.13 | 741500 |
| 2026-04-24 | 8.28 | $8.08 | 343905 |
| 2026-04-23 | 8.32 | $7.99 | 559700 |
| 2026-04-22 | 8.39 | $8.39 | 3.7M |
| 2026-04-21 | 8.38 | $8.39 | 616900 |
| 2026-04-20 | 8.38 | $8.47 | 321400 |
| 2026-04-17 | 8.35 | $8.75 | 672534 |
| 2026-04-16 | 8.26 | $8.60 | 505200 |
| 2026-04-15 | 8.19 | $8.69 | 377926 |
| 2026-04-14 | 8.09 | $8.50 | 708227 |
| 2026-04-13 | 8.01 | $8.36 | 699448 |
| 2026-04-10 | 7.95 | $8.21 | 522903 |
| 2026-04-09 | 7.91 | $8.05 | 973500 |
| 2026-04-08 | 7.90 | $8.39 | 297613 |
| 2026-04-07 | 7.82 | $8.10 | 578400 |
| 2026-04-06 | 7.78 | $8.23 | 421728 |
| 2026-04-02 | 7.72 | $8.24 | 758790 |
| 2026-04-01 | 7.64 | $8.25 | 806627 |
| 2026-03-31 | 7.56 | $8.02 | 867602 |
| 2026-03-30 | 7.51 | $7.56 | 480935 |
| 2026-03-27 | 7.55 | $7.49 | 874000 |
| 2026-03-26 | 7.62 | $7.62 | 604844 |
| 2026-03-25 | 7.67 | $7.71 | 1.2M |
| 2026-03-24 | 7.71 | $7.60 | 737600 |
| 2026-03-23 | 7.79 | $7.69 | 718738 |
| 2026-03-20 | 7.86 | $7.58 | 1.6M |
| 2026-03-19 | 7.97 | $7.77 | 750400 |
| 2026-03-18 | 8.06 | $7.87 | 798900 |
| 2026-03-17 | 8.14 | $8.02 | 572136 |
| 2026-03-16 | 8.21 | $8.05 | 689304 |
| 2026-03-13 | 8.29 | $7.81 | 917510 |
| 2026-03-12 | 8.43 | $7.97 | 1.4M |
| 2026-03-11 | 8.56 | $8.03 | 1.0M |
| 2026-03-10 | 8.70 | $8.20 | 917400 |
| 2026-03-09 | 8.83 | $8.76 | 722100 |
| 2026-03-06 | 8.86 | $8.59 | 404947 |
| 2026-03-05 | 8.93 | $8.59 | 831202 |
| 2026-03-04 | 9.02 | $8.66 | 379400 |
| 2026-03-03 | 9.11 | $8.64 | 1.2M |
| 2026-03-02 | 9.21 | $9.09 | 833400 |
| 2026-02-27 | 9.24 | $9.10 | 1.3M |
| 2026-02-26 | 9.27 | $8.96 | 2.3M |
| 2026-02-25 | 9.33 | $9.25 | 652900 |
| 2026-02-24 | 9.35 | $9.07 | 414700 |
| 2026-02-23 | 9.40 | $9.07 | 452700 |
| 2026-02-20 | 9.46 | $9.40 | 411600 |
| 2026-02-19 | 9.46 | $9.44 | 490000 |
| 2026-02-18 | 9.45 | $9.72 | 584925 |
| 2026-02-17 | 9.38 | $9.55 | 522800 |
| 2026-02-13 | 9.34 | $9.32 | 323739 |
| 2026-02-12 | 9.34 | $9.28 | 418300 |
| 2026-02-11 | 9.34 | $9.21 | 657400 |
| 2026-02-10 | 9.36 | $9.22 | 860955 |
| 2026-02-09 | 9.37 | $9.58 | 296618 |
| 2026-02-06 | 9.32 | $9.28 | 396328 |
| 2026-02-05 | 9.32 | $9.19 | 645143 |
| 2026-02-04 | 9.34 | $9.54 | 419600 |
| 2026-02-03 | 9.28 | $9.42 | 324737 |
| 2026-02-02 | 9.24 | $9.40 | 284400 |
| 2026-01-30 | 9.20 | $9.25 | 305607 |
| 2026-01-29 | 9.19 | $9.29 | 424914 |
| 2026-01-28 | 9.16 | $9.19 | 363600 |
| 2026-01-27 | 9.15 | $9.29 | 413605 |
| 2026-01-26 | 9.11 | $9.20 | 595400 |
| 2026-01-23 | 9.09 | $9.22 | 352144 |
| 2026-01-22 | 9.06 | $9.11 | 285400 |
| 2026-01-21 | 9.06 | $9.02 | 415000 |
| 2026-01-20 | 9.06 | $8.64 | 465200 |
| 2026-01-16 | 9.15 | $8.89 | 522212 |
| 2026-01-15 | 9.20 | $8.93 | 545941 |
| 2026-01-14 | 9.25 | $9.24 | 1.0M |
| 2026-01-13 | 9.25 | $8.84 | 817917 |
| 2026-01-12 | 9.32 | $9.14 | 424511 |
| 2026-01-09 | 9.34 | $9.37 | 396843 |
| 2026-01-08 | 9.32 | $9.49 | 348400 |
| 2026-01-07 | 9.27 | $9.48 | 405142 |
| 2026-01-06 | 9.21 | $9.19 | 382319 |
| 2026-01-05 | 9.20 | $9.32 | 377200 |
| 2026-01-02 | 9.16 | $9.24 | 454200 |
| 2025-12-31 | 9.13 | $9.35 | 744300 |
| 2025-12-30 | 9.08 | $9.20 | 362800 |
| 2025-12-29 | 9.04 | $9.12 | 357486 |
| 2025-12-26 | 9.02 | $9.10 | 247415 |
| 2025-12-24 | 9.00 | $9.03 | 240515 |
| 2025-12-23 | 8.99 | $9.11 | 469759 |
| 2025-12-22 | 8.96 | $9.08 | 472634 |
| 2025-12-19 | 8.93 | $9.02 | 788739 |
| 2025-12-18 | 8.90 | $8.92 | 311830 |
| 2025-12-17 | 8.90 | $8.91 | 452600 |
| 2025-12-16 | 8.90 | $8.96 | 361228 |
| 2025-12-15 | 8.88 | $9.03 | 294300 |
| 2025-12-12 | 8.85 | $9.14 | 961025 |
| 2025-12-11 | 8.79 | $9.16 | 624900 |
| 2025-12-10 | 8.72 | $8.95 | 338937 |
| 2025-12-09 | 8.68 | $8.82 | 395209 |
| 2025-12-08 | 8.66 | $8.98 | 396126 |
| 2025-12-05 | 8.61 | $8.85 | 214336 |
| 2025-12-04 | 8.58 | $8.89 | 251100 |
| 2025-12-03 | 8.53 | $8.78 | 1.2M |
| 2025-12-02 | 8.50 | $8.51 | 2.1M |
| 2025-12-01 | 8.52 | $8.79 | 530500 |
| 2025-11-28 | 8.49 | $8.85 | 195900 |
| 2025-11-26 | 8.44 | $8.78 | 490100 |
| 2025-11-25 | 8.41 | $8.67 | 597302 |
| 2025-11-24 | 8.39 | $8.36 | 219928 |
| 2025-11-21 | 8.43 | $8.40 | 280500 |
| 2025-11-20 | 8.48 | $8.43 | 622813 |
| 2025-11-19 | 8.52 | $8.51 | 331400 |
| 2025-11-18 | 8.56 | $8.60 | 672600 |
| 2025-11-17 | 8.60 | $8.50 | 710442 |
| 2025-11-14 | 8.65 | $8.71 | 343336 |
| 2025-11-13 | 8.68 | $8.70 | 600300 |
| 2025-11-12 | 8.71 | $8.69 | 571612 |
| 2025-11-11 | 8.75 | $8.73 | 510609 |
| 2025-11-10 | 8.80 | $8.60 | 521926 |
| 2025-11-07 | 8.88 | $8.44 | 1.3M |
| 2025-11-06 | 9.00 | $8.36 | 1.5M |
| 2025-11-05 | 9.17 | $8.63 | 1.5M |
| 2025-11-04 | 9.31 | $9.22 | 2.2M |
| 2025-11-03 | 9.34 | $9.43 | 1.0M |
| 2025-10-31 | 9.34 | $9.37 | 756700 |
| 2025-10-30 | 9.35 | $9.16 | 726101 |
| 2025-10-29 | 9.41 | $9.39 | 490900 |
| 2025-10-28 | 9.43 | $9.36 | 414642 |
| 2025-10-27 | 9.46 | $9.38 | 425300 |
| 2025-10-24 | 9.49 | $9.46 | 383912 |
| 2025-10-23 | 9.51 | $9.55 | 590926 |
| 2025-10-22 | 9.51 | $9.55 | 1.0M |
| 2025-10-21 | 9.52 | $9.34 | 323531 |
| 2025-10-20 | 9.57 | $9.57 | 243900 |
| 2025-10-17 | 9.58 | $9.65 | 442800 |
| 2025-10-16 | 9.58 | $9.75 | 516230 |
| 2025-10-15 | 9.55 | $9.59 | 214909 |
| 2025-10-14 | 9.56 | $9.58 | 341000 |
| 2025-10-13 | 9.57 | $9.45 | 468800 |
| 2025-10-10 | 9.61 | $9.32 | 488200 |
| 2025-10-09 | 9.69 | $9.49 | 600946 |
| 2025-10-08 | 9.74 | $9.63 | 707731 |
| 2025-10-07 | 9.78 | $9.59 | 389900 |
| 2025-10-06 | 9.82 | $9.61 | 445630 |
| 2025-10-03 | 9.87 | $9.95 | 672131 |
| 2025-10-02 | 9.86 | $10.02 | 702600 |
| 2025-10-01 | 9.83 | $9.97 | 531900 |
| 2025-09-30 | 9.81 | $9.96 | 1.2M |
| 2025-09-29 | 9.79 | $9.93 | 673635 |
| 2025-09-26 | 9.77 | $9.82 | 531514 |
| 2025-09-25 | 9.76 | $9.76 | 396446 |
| 2025-09-24 | 9.78 | $9.86 | 338734 |
| 2025-09-23 | 9.77 | $9.85 | 367140 |
| 2025-09-22 | 9.77 | $9.70 | 408643 |
| 2025-09-19 | 9.79 | $9.74 | 719181 |
| 2025-09-18 | 9.82 | $9.82 | 193444 |
| 2025-09-17 | 9.83 | $9.75 | 907534 |
| 2025-09-16 | 9.86 | $9.83 | 727700 |
| 2025-09-15 | 9.87 | $9.63 | 850500 |
| 2025-09-12 | 9.93 | $9.88 | 359935 |
| 2025-09-11 | 9.95 | $10.04 | 400945 |
| 2025-09-10 | 9.94 | $9.85 | 510916 |
| 2025-09-09 | 9.97 | $9.88 | 245500 |
| 2025-09-08 | 9.99 | $10.11 | 324411 |
| 2025-09-05 | 9.98 | $10.13 | 424002 |
| 2025-09-04 | 9.95 | $9.90 | 676000 |
| 2025-09-03 | 9.97 | $9.59 | 431700 |
| 2025-09-02 | 10.06 | $9.68 | 351911 |
| 2025-08-29 | 10.15 | $9.97 | 413100 |
| 2025-08-28 | 10.18 | $9.87 | 755233 |
| 2025-08-27 | 10.25 | $9.80 | 391400 |
| 2025-08-26 | 10.34 | $9.84 | 412500 |
| 2025-08-25 | 10.43 | $9.82 | 555446 |
| 2025-08-22 | 10.55 | $10.16 | 759900 |
| 2025-08-21 | 10.60 | $10.08 | 529970 |
| 2025-08-20 | 10.69 | $10.15 | 751622 |
| 2025-08-19 | 10.77 | $10.19 | 854600 |
| 2025-08-18 | 10.85 | $10.58 | 607800 |
| 2025-08-15 | 10.86 | $10.72 | 821799 |
| 2025-08-14 | 10.85 | $10.74 | 3.9M |
| 2025-08-13 | 10.82 | $10.64 | 1.2M |
| 2025-08-12 | 10.81 | $10.60 | 757914 |
| 2025-08-11 | 10.80 | $10.60 | 797400 |
| 2025-08-08 | 10.78 | $10.66 | 751600 |
| 2025-08-07 | 10.75 | $10.65 | 1.0M |
| 2025-08-06 | 10.72 | $10.48 | 1.4M |
| 2025-08-05 | 10.71 | $10.63 | 1.5M |
| 2025-08-04 | 10.66 | $10.72 | 558700 |
| 2025-08-01 | 10.58 | $10.78 | 1.3M |
| 2025-07-31 | 10.48 | $10.70 | 838800 |
| 2025-07-30 | 10.37 | $10.85 | 1.2M |
| 2025-07-29 | 10.22 | $10.50 | 3.6M |
| 2025-07-28 | 10.10 | $10.09 | 531200 |
| 2025-07-25 | 10.06 | $10.10 | 784236 |
| 2025-07-24 | 10.00 | $9.94 | 733001 |
| 2025-07-23 | 9.96 | $9.85 | 1.1M |
| 2025-07-22 | 9.94 | $9.66 | 1.3M |
| 2025-07-21 | 9.94 | $10.00 | 1.5M |
| 2025-07-18 | 9.88 | $9.94 | 796127 |
| 2025-07-17 | 9.81 | $10.05 | 2.8M |
| 2025-07-16 | 9.71 | $10.09 | 2.3M |
| 2025-07-15 | 9.58 | $9.77 | 863515 |
| 2025-07-14 | 9.49 | $9.72 | 822100 |
| 2025-07-11 | 9.40 | $9.74 | 903800 |
| 2025-07-10 | 9.29 | $9.75 | 1.5M |
| 2025-07-09 | 9.15 | $9.39 | 3.2M |
| 2025-07-08 | 9.07 | $9.00 | 1.1M |
| 2025-07-07 | 9.05 | $8.87 | 244200 |
| 2025-07-03 | 9.06 | $9.08 | 191200 |
| 2025-07-02 | 9.03 | $9.14 | 244600 |
| 2025-07-01 | 8.97 | $9.00 | 247000 |
| 2025-06-30 | 8.93 | $9.04 | 495802 |
| 2025-06-27 | 8.88 | $8.86 | 477400 |
| 2025-06-26 | 8.86 | $8.78 | 432816 |
| 2025-06-25 | 8.84 | $8.51 | 440500 |
| 2025-06-24 | 8.88 | $8.54 | 935904 |
| 2025-06-23 | 8.92 | $8.37 | 1.2M |
| 2025-06-20 | 9.00 | $8.77 | 1.3M |
| 2025-06-18 | 9.01 | $8.70 | 662215 |
| 2025-06-17 | 9.02 | $8.87 | 453116 |
| 2025-06-16 | 9.00 | $9.09 | 877938 |
| 2025-06-13 | 8.94 | $8.87 | 880339 |
| 2025-06-12 | 8.90 | $8.98 | 769300 |
| 2025-06-11 | 8.83 | $8.95 | 425200 |
| 2025-06-10 | 8.75 | $9.02 | 466600 |
| 2025-06-09 | 8.65 | $8.83 | 350600 |
| 2025-06-06 | 8.56 | $8.82 | 530800 |
| 2025-06-05 | 8.47 | $8.72 | 581800 |
| 2025-06-04 | 8.37 | $8.45 | 1.1M |
| 2025-06-03 | 8.31 | $8.34 | 963000 |
| 2025-06-02 | 8.27 | $8.30 | 896900 |
| 2025-05-30 | 8.23 | $8.31 | 478900 |
| 2025-05-29 | 8.17 | $8.36 | 656300 |
| 2025-05-28 | 8.10 | $8.18 | 683100 |
| 2025-05-27 | 8.05 | $8.23 | 714967 |
| 2025-05-23 | 7.98 | $8.11 | 1.0M |
| 2025-05-22 | 7.92 | $8.13 | 292603 |
| 2025-05-21 | 7.84 | $8.19 | 768026 |
| 2025-05-20 | 7.74 | $8.04 | 478900 |
| 2025-05-19 | 7.65 | $8.00 | 677831 |
| 2025-05-16 | 7.56 | $7.76 | 908618 |
| 2025-05-15 | 7.50 | $7.85 | 1.6M |
| 2025-05-14 | 7.42 | $7.57 | 575014 |
| 2025-05-13 | 7.37 | $7.86 | 912633 |
| 2025-05-12 | 7.26 | $7.73 | 1.8M |
| 2025-05-09 | 7.16 | $7.10 | 1.2M |
| 2025-05-08 | 7.18 | $7.30 | 620000 |
| 2025-05-07 | 7.15 | $7.32 | 459000 |
| 2025-05-06 | 7.12 | $7.22 | 807131 |
| 2025-05-05 | 7.10 | $7.45 | 413600 |
| 2025-05-02 | 7.03 | $7.35 | 543821 |
| 2025-05-01 | 6.98 | $7.02 | 347026 |
| 2025-04-30 | 6.98 | $6.95 | 1.0M |
| 2025-04-29 | 7.00 | $7.08 | 517200 |
| 2025-04-28 | 7.00 | $7.15 | 967900 |
| 2025-04-25 | 6.98 | $7.21 | 1.0M |
| 2025-04-24 | 6.95 | $7.18 | 1.3M |
| 2025-04-23 | 6.92 | $7.19 | 1.1M |
| 2025-04-22 | 6.88 | $7.18 | 1.9M |
| 2025-04-21 | 6.84 | $7.01 | 532338 |
| 2025-04-17 | 6.83 | $7.08 | 500119 |
| 2025-04-16 | 6.81 | $7.03 | 434243 |
| 2025-04-15 | 6.79 | $6.99 | 925565 |
| 2025-04-14 | 6.78 | $7.00 | 804800 |
| 2025-04-11 | 6.78 | $6.76 | 742316 |
| 2025-04-10 | 6.82 | $6.52 | 1.2M |
| 2025-04-09 | 6.92 | $6.93 | 1.2M |
| 2025-04-08 | 6.95 | $6.49 | 978800 |
| 2025-04-07 | 7.08 | $6.55 | 1.0M |
| 2025-04-04 | 7.23 | $6.65 | 1.0M |
| 2025-04-03 | 7.37 | $7.11 | 1.2M |
| 2025-04-02 | 7.45 | $7.49 | 1.9M |
| 2025-04-01 | 7.45 | $6.96 | 1.2M |
| 2025-03-31 | 7.57 | $7.11 | 1.2M |
| 2025-03-28 | 7.68 | $7.27 | 586600 |
| 2025-03-27 | 7.77 | $7.31 | 788541 |
| 2025-03-26 | 7.87 | $7.46 | 983100 |
| 2025-03-25 | 7.95 | $7.55 | 2.1M |
| 2025-03-24 | 8.03 | $7.75 | 873100 |
| 2025-03-21 | 8.07 | $7.79 | 1.0M |
| 2025-03-20 | 8.12 | $7.90 | 954504 |
| 2025-03-19 | 8.14 | $8.12 | 521480 |
| 2025-03-18 | 8.13 | $8.10 | 491354 |
| 2025-03-17 | 8.11 | $8.10 | 390100 |
| 2025-03-14 | 8.09 | $7.98 | 517000 |
| 2025-03-13 | 8.09 | $7.72 | 1.1M |
| 2025-03-12 | 8.14 | $7.76 | 3.2M |
| 2025-03-11 | 8.19 | $7.73 | 1.3M |
| 2025-03-10 | 8.26 | $7.80 | 2.2M |
| 2025-03-07 | 8.32 | $8.43 | 1.2M |
| 2025-03-06 | 8.25 | $8.50 | 1.6M |
| 2025-03-05 | 8.16 | $8.71 | 1.1M |
| 2025-03-04 | 8.01 | $8.27 | 702600 |
| 2025-03-03 | 7.92 | $8.58 | 2.8M |
| 2025-02-28 | 7.75 | $8.44 | 1.5M |
| 2025-02-27 | 7.58 | $8.28 | 3.8M |
| 2025-02-26 | 7.42 | $7.94 | 2.2M |
| 2025-02-25 | 7.30 | $7.38 | 1.6M |
| 2025-02-24 | 7.28 | $7.43 | 293900 |
| 2025-02-21 | 7.25 | $7.45 | 562400 |
| 2025-02-20 | 7.21 | $7.53 | 423110 |
| 2025-02-19 | 7.15 | $7.38 | 420800 |
| 2025-02-18 | 7.11 | $7.38 | 907334 |
| 2025-02-14 | 7.06 | $7.32 | 378114 |
| 2025-02-13 | 7.02 | $7.47 | 734900 |
| 2025-02-12 | 6.94 | $7.01 | 703000 |
| 2025-02-11 | 6.94 | $7.19 | 853000 |
| 2025-02-10 | 6.91 | $6.98 | 848200 |
| 2025-02-07 | 6.92 | $7.12 | 1.1M |
| 2025-02-06 | 6.90 | $6.99 | 2.2M |
| 2025-02-05 | 6.91 | $7.06 | 601605 |
| 2025-02-04 | 6.91 | $6.82 | 652516 |
| 2025-02-03 | 6.96 | $6.62 | 736200 |
| 2025-01-31 | 7.06 | $6.89 | 609300 |
| 2025-01-30 | 7.12 | $6.91 | 728500 |
| 2025-01-29 | 7.18 | $7.00 | 727413 |
| 2025-01-28 | 7.24 | $7.19 | 679825 |
| 2025-01-27 | 7.27 | $7.24 | 833900 |
| 2025-01-24 | 7.30 | $7.35 | 1.4M |
| 2025-01-23 | 7.30 | $7.47 | 1.4M |
| 2025-01-22 | 7.29 | $7.40 | 440200 |
| 2025-01-21 | 7.28 | $7.35 | 593300 |
| 2025-01-17 | 7.29 | $7.27 | 531300 |
| 2025-01-16 | 7.32 | $7.24 | 1.1M |
| 2025-01-15 | 7.35 | $7.47 | 866114 |
| 2025-01-14 | 7.35 | $7.06 | 787800 |
| 2025-01-13 | 7.44 | $7.23 | 598400 |
| 2025-01-10 | 7.50 | $7.29 | 588626 |
| 2025-01-08 | 7.56 | $7.60 | 396104 |
| 2025-01-07 | 7.57 | $7.85 | 823017 |
| 2025-01-06 | 7.52 | $7.86 | 692915 |
| 2025-01-03 | 7.47 | $7.73 | 446500 |
| 2025-01-02 | 7.44 | $7.54 | 481600 |
| 2024-12-31 | 7.44 | $7.44 | 647714 |
| 2024-12-30 | 7.47 | $7.40 | 605806 |
| 2024-12-27 | 7.51 | $7.65 | 760500 |
| 2024-12-26 | 7.50 | $7.85 | 355900 |
| 2024-12-24 | 7.46 | $7.82 | 275700 |
| 2024-12-23 | 7.41 | $7.68 | 851733 |
| 2024-12-20 | 7.39 | $7.51 | 1.8M |
| 2024-12-19 | 7.40 | $7.72 | 947100 |
| 2024-12-18 | 7.38 | $7.43 | 713504 |
| 2024-12-17 | 7.41 | $8.05 | 1.4M |
| 2024-12-16 | 7.32 | $7.62 | 764246 |
| 2024-12-13 | 7.30 | $7.33 | 856100 |
| 2024-12-12 | 7.35 | $7.60 | 1.1M |
| 2024-12-11 | 7.35 | $7.71 | 1.0M |
| 2024-12-10 | 7.34 | $7.20 | 834900 |
| 2024-12-09 | 7.42 | $7.27 | 881900 |
| 2024-12-06 | 7.52 | $7.30 | 581913 |
| 2024-12-05 | 7.62 | $7.08 | 771109 |
| 2024-12-04 | 7.79 | $7.28 | 1.5M |
| 2024-12-03 | 7.95 | $7.23 | 2.0M |
| 2024-12-02 | 8.14 | $7.13 | 2.5M |
| 2024-11-29 | 8.39 | $6.99 | 4.2M |
| 2024-11-27 | 8.71 | $8.07 | 3.3M |
| 2024-11-26 | 8.85 | $8.72 | 486900 |
| 2024-11-25 | 8.88 | $8.60 | 602400 |
| 2024-11-22 | 8.94 | $8.70 | 463000 |
| 2024-11-21 | 8.99 | $8.54 | 632310 |
| 2024-11-20 | 9.08 | $8.60 | 828100 |
| 2024-11-19 | 9.17 | $8.46 | 952800 |
| 2024-11-18 | 9.30 | $9.22 | 1.8M |
| 2024-11-15 | 9.30 | $9.47 | 1.2M |
| 2024-11-14 | 9.24 | $9.55 | 2.0M |
| 2024-11-13 | 9.15 | $9.09 | 2.5M |
| 2024-11-12 | 9.14 | $9.10 | 442300 |
| 2024-11-11 | 9.13 | $9.32 | 669500 |
| 2024-11-08 | 9.07 | $9.49 | 1.4M |
| 2024-11-07 | 8.97 | $9.50 | 2.1M |
| 2024-11-06 | 8.84 | $9.05 | 807440 |
| 2024-11-05 | 8.79 | $9.29 | 1.3M |
| 2024-11-04 | 8.68 | $8.80 | 472749 |
| 2024-11-01 | 8.66 | $8.84 | 715200 |
| 2024-10-31 | 8.62 | $8.69 | 1.4M |
| 2024-10-30 | 8.61 | $8.77 | 1.3M |
| 2024-10-29 | 8.58 | $8.20 | 1.6M |
| 2024-10-28 | 8.67 | $8.34 | 602408 |
| 2024-10-25 | 8.74 | $8.73 | 504600 |
| 2024-10-24 | 8.74 | $8.86 | 581868 |
| 2024-10-23 | 8.71 | $8.83 | 426600 |
| 2024-10-22 | 8.68 | $8.82 | 544023 |
| 2024-10-21 | 8.66 | $8.57 | 280141 |
| 2024-10-18 | 8.68 | $8.65 | 410319 |
| 2024-10-17 | 8.68 | $8.59 | 312800 |
| 2024-10-16 | 8.70 | $8.49 | 456025 |
| 2024-10-15 | 8.75 | $8.51 | 600300 |
| 2024-10-14 | 8.80 | $8.58 | 544500 |
| 2024-10-11 | 8.84 | $8.59 | 638200 |
| 2024-10-10 | 8.88 | $8.63 | 371023 |
| 2024-10-09 | 8.93 | $8.66 | 354800 |
| 2024-10-08 | 8.97 | $8.76 | 448800 |
| 2024-10-07 | 9.00 | $8.88 | 450600 |
| 2024-10-04 | 9.00 | $8.92 | 610200 |
| 2024-10-03 | 9.00 | $8.95 | 623741 |
| 2024-10-02 | 8.99 | $8.84 | 305100 |
| 2024-10-01 | 9.00 | $8.83 | 561500 |
| 2024-09-30 | 9.02 | $8.88 | 285925 |
| 2024-09-27 | 9.02 | $8.95 | 455380 |
| 2024-09-26 | 9.01 | $8.79 | 677507 |
| 2024-09-25 | 9.03 | $8.66 | 2.9M |
| 2024-09-24 | 9.08 | $8.70 | 550200 |
| 2024-09-23 | 9.13 | $8.80 | 565032 |
| 2024-09-20 | 9.16 | $8.95 | 1.1M |
| 2024-09-19 | 9.16 | $9.08 | 2.8M |
| 2024-09-18 | 9.13 | $8.74 | 560932 |
| 2024-09-17 | 9.17 | $8.90 | 815700 |
| 2024-09-16 | 9.18 | $9.24 | 343800 |
| 2024-09-13 | 9.12 | $9.26 | 788500 |
| 2024-09-12 | 9.03 | $9.11 | 465200 |
| 2024-09-11 | 8.97 | $9.21 | 784237 |
| 2024-09-10 | 8.87 | $8.41 | 648923 |
| 2024-09-09 | 8.92 | $8.57 | 316800 |
| 2024-09-06 | 8.94 | $8.49 | 769800 |
| 2024-09-05 | 8.98 | $8.88 | 2.1M |
| 2024-09-04 | 8.94 | $9.30 | 1.0M |
| 2024-09-03 | 8.81 | $9.38 | 1.1M |
| 2024-08-30 | 8.63 | $9.34 | 4.2M |
| 2024-08-29 | 8.43 | $9.10 | 3.9M |
| 2024-08-28 | 8.24 | $9.00 | 773300 |
| 2024-08-27 | 8.05 | $8.76 | 806723 |
| 2024-08-26 | 7.87 | $8.61 | 809200 |
| 2024-08-23 | 7.69 | $8.58 | 1.6M |
| 2024-08-22 | 7.50 | $8.85 | 6.6M |
| 2024-08-21 | 7.21 | $7.67 | 5.3M |
| 2024-08-20 | 7.13 | $7.19 | 1.3M |
| 2024-08-19 | 7.13 | $7.18 | 2.4M |
| 2024-08-16 | 7.14 | $7.06 | 1.1M |
| 2024-08-15 | 7.18 | $6.96 | 758132 |
| 2024-08-14 | 7.24 | $6.91 | 479014 |
| 2024-08-13 | 7.33 | $6.89 | 2.1M |
| 2024-08-12 | 7.44 | $7.18 | 483400 |
| 2024-08-09 | 7.50 | $7.21 | 585300 |
| 2024-08-08 | 7.57 | $7.38 | 1.0M |
| 2024-08-07 | 7.61 | $7.43 | 1.4M |
| 2024-08-06 | 7.64 | $7.24 | 1.0M |
| 2024-08-05 | 7.73 | $7.27 | 1.2M |
| 2024-08-02 | 7.82 | $7.58 | 676314 |
| 2024-08-01 | 7.85 | $7.64 | 2.8M |
| 2024-07-31 | 7.88 | $7.47 | 1.9M |
| 2024-07-30 | 7.96 | $7.75 | 2.4M |
| 2024-07-29 | 7.98 | $7.71 | 1.3M |
| 2024-07-26 | 8.01 | $7.74 | 1.3M |
| 2024-07-25 | 8.04 | $7.78 | 1.2M |
| 2024-07-24 | 8.07 | $7.73 | 911312 |
| 2024-07-23 | 8.11 | $7.75 | 904239 |
| 2024-07-22 | 8.14 | $7.88 | 699438 |
| 2024-07-19 | 8.16 | $8.07 | 900665 |
| 2024-07-18 | 8.14 | $8.12 | 1.5M |
| 2024-07-17 | 8.10 | $8.06 | 2.5M |
| 2024-07-16 | 8.06 | $8.15 | 3.1M |
| 2024-07-15 | 8.00 | $8.16 | 3.8M |
| 2024-07-12 | 7.92 | $8.26 | 3.7M |
| 2024-07-11 | 7.81 | $8.85 | 2.9M |
| 2024-07-10 | 7.55 | $8.91 | 3.5M |
| 2024-07-09 | 7.24 | $8.37 | 3.2M |
| 2024-07-08 | 6.99 | $8.41 | 7.6M |
| 2024-07-05 | 6.69 | $7.04 | 977300 |
| 2024-07-03 | 6.63 | $6.64 | 436830 |
| 2024-07-02 | 6.65 | $6.52 | 2.3M |
| 2024-07-01 | 6.70 | $6.28 | 2.6M |
| 2024-06-28 | 6.80 | $6.31 | 1.3M |
| 2024-06-27 | 6.92 | $6.30 | 3.4M |
| 2024-06-26 | 7.06 | $6.97 | 973822 |
| 2024-06-25 | 7.09 | $7.00 | 719127 |
| 2024-06-24 | 7.11 | $7.19 | 995524 |
| 2024-06-21 | 7.09 | $7.00 | 1.5M |
| 2024-06-20 | 7.11 | $6.98 | 831100 |
| 2024-06-18 | 7.14 | $7.02 | 1.4M |
| 2024-06-17 | 7.16 | $7.10 | 545322 |
| 2024-06-14 | 7.17 | $7.00 | 689900 |
| 2024-06-13 | 7.21 | $6.97 | 421743 |
| 2024-06-12 | 7.25 | $7.03 | 1.6M |
| 2024-06-11 | 7.29 | $6.97 | 639908 |
| 2024-06-10 | 7.35 | $7.11 | 983213 |
| 2024-06-07 | 7.39 | $7.24 | 713400 |
| 2024-06-06 | 7.41 | $7.51 | 421000 |
| 2024-06-05 | 7.37 | $7.34 | 573234 |
| 2024-06-04 | 7.36 | $7.37 | 602100 |
| 2024-06-03 | 7.34 | $7.35 | 939318 |
| 2024-05-31 | 7.32 | $7.16 | 481600 |
| 2024-05-30 | 7.33 | $7.16 | 321525 |
| 2024-05-29 | 7.35 | $6.92 | 863230 |
| 2024-05-28 | 7.42 | $7.36 | 640700 |
| 2024-05-24 | 7.41 | $7.20 | 1.2M |
| 2024-05-23 | 7.42 | $7.11 | 819200 |
| 2024-05-22 | 7.46 | $7.19 | 1.6M |
| 2024-05-21 | 7.49 | $7.67 | 829300 |
| 2024-05-20 | 7.42 | $7.68 | 1.4M |
| 2024-05-17 | 7.33 | $7.70 | 1.1M |
| 2024-05-16 | 7.22 | $7.67 | 907700 |
| 2024-05-15 | 7.10 | $7.69 | 1.6M |
| 2024-05-14 | 6.96 | $7.47 | 3.3M |
| 2024-05-13 | 6.83 | $7.29 | 3.0M |
| 2024-05-10 | 6.73 | $7.00 | 521629 |
| 2024-05-09 | 6.67 | $6.94 | 416240 |
| 2024-05-08 | 6.61 | $6.84 | 720748 |
| 2024-05-07 | 6.57 | $6.80 | 2.4M |
| 2024-05-06 | 6.52 | $7.02 | 1.6M |
| 2024-05-03 | 6.43 | $6.57 | 1.5M |
| 2024-05-02 | 6.41 | $6.39 | 1.3M |
| 2024-05-01 | 6.43 | $6.79 | 896583 |
| 2024-04-30 | 6.37 | $6.43 | 1.8M |
| 2024-04-29 | 6.37 | $6.48 | 1.1M |
| 2024-04-26 | 6.37 | $6.38 | 673447 |
| 2024-04-25 | 6.39 | $6.27 | 1.0M |
| 2024-04-24 | 6.43 | $6.39 | 963534 |
| 2024-04-23 | 6.46 | $6.48 | 3.4M |
| 2024-04-22 | 6.48 | $6.30 | 941500 |
| 2024-04-19 | 6.53 | $6.28 | 1.2M |
| 2024-04-18 | 6.60 | $6.54 | 760142 |
| 2024-04-17 | 6.63 | $6.58 | 1.5M |
| 2024-04-16 | 6.66 | $6.78 | 1.5M |
| 2024-04-15 | 6.65 | $6.54 | 1.3M |
| 2024-04-12 | 6.68 | $6.56 | 938741 |
| 2024-04-11 | 6.72 | $6.65 | 1.2M |
| 2024-04-10 | 6.75 | $6.97 | 1.4M |
| 2024-04-09 | 6.71 | $7.18 | 1.9M |
| 2024-04-08 | 6.63 | $7.29 | 1.8M |
| 2024-04-05 | 6.51 | $7.09 | 1.0M |
| 2024-04-04 | 6.41 | $6.86 | 1.6M |
| 2024-04-03 | 6.35 | $6.89 | 2.1M |
| 2024-04-02 | 6.28 | $6.78 | 1.2M |
| 2024-04-01 | 6.22 | $6.68 | 494700 |
| 2024-03-28 | 6.17 | $6.68 | 1.0M |
| 2024-03-27 | 6.11 | $6.65 | 950032 |
| 2024-03-26 | 6.06 | $6.48 | 1.4M |
| 2024-03-25 | 6.04 | $6.36 | 1.6M |
| 2024-03-22 | 6.04 | $6.22 | 3.0M |
| 2024-03-21 | 6.08 | $6.78 | 5.9M |
| 2024-03-20 | 6.01 | $6.29 | 2.1M |
| 2024-03-19 | 6.03 | $6.06 | 2.3M |
| 2024-03-18 | 6.11 | $6.05 | 2.1M |
| 2024-03-15 | 6.21 | $6.13 | 3.8M |
| 2024-03-14 | 6.31 | $5.76 | 3.9M |
| 2024-03-13 | 6.52 | $6.34 | 1.9M |
| 2024-03-12 | 6.63 | $6.29 | 2.9M |
| 2024-03-11 | 6.78 | $6.77 | 1.8M |
| 2024-03-08 | 6.86 | $7.00 | 5.1M |
| 2024-03-07 | 6.90 | $5.61 | 4.8M |
| 2024-03-06 | 7.25 | $5.47 | 7.6M |
| 2024-03-05 | 7.69 | $6.17 | 3.0M |
| 2024-03-04 | 8.05 | $6.63 | 3.4M |
| 2024-03-01 | 8.37 | $7.06 | 3.9M |
| 2024-02-29 | 8.66 | $7.51 | 22.2M |
| 2024-02-28 | 8.90 | $9.34 | 1.7M |
| 2024-02-27 | 8.78 | $9.30 | 758800 |
| 2024-02-26 | 8.66 | $9.29 | 917438 |
| 2024-02-23 | 8.52 | $9.13 | 1.2M |
| 2024-02-22 | 8.39 | $8.70 | 403922 |
| 2024-02-21 | 8.33 | $8.75 | 765212 |
| 2024-02-20 | 8.25 | $8.54 | 819300 |
| 2024-02-16 | 8.21 | $8.47 | 642200 |
| 2024-02-15 | 8.17 | $8.63 | 667436 |
| 2024-02-14 | 8.09 | $8.67 | 1.1M |
| 2024-02-13 | 7.99 | $8.39 | 558900 |
| 2024-02-12 | 7.94 | $8.40 | 568123 |
| 2024-02-09 | 7.88 | $8.28 | 551610 |
| 2024-02-08 | 7.84 | $8.14 | 734331 |
| 2024-02-07 | 7.82 | $8.15 | 1.2M |
| 2024-02-06 | 7.80 | $8.39 | 1.5M |
| 2024-02-05 | 7.73 | $8.50 | 3.5M |
| 2024-02-02 | 7.63 | $8.18 | 768146 |
| 2024-02-01 | 7.58 | $8.03 | 1.3M |
| 2024-01-31 | 7.55 | $8.04 | 1.2M |
| 2024-01-30 | 7.53 | $8.25 | 1.1M |
| 2024-01-29 | 7.46 | $8.07 | 1.2M |
| 2024-01-26 | 7.43 | $8.01 | 1.5M |
| 2024-01-25 | 7.40 | $7.63 | 1.5M |
| 2024-01-24 | 7.46 | $7.66 | 1.8M |
| 2024-01-23 | 7.53 | $7.35 | 1.9M |
| 2024-01-22 | 7.67 | $7.16 | 1.6M |
| 2024-01-19 | 7.89 | $6.76 | 11.6M |
| 2024-01-18 | 8.23 | $6.75 | 3.2M |
| 2024-01-17 | 8.63 | $6.78 | 5.1M |
| 2024-01-16 | 9.09 | $7.33 | 4.2M |
| 2024-01-12 | 9.52 | $7.03 | 8.3M |
| 2024-01-11 | 10.07 | $7.96 | 13.8M |
| 2024-01-10 | 10.52 | $9.25 | 10.6M |
| 2024-01-09 | 10.77 | $8.70 | 24.0M |
| 2024-01-08 | 11.18 | $11.13 | 3.9M |
| 2024-01-05 | 11.13 | $11.07 | 881839 |
| 2024-01-04 | 11.09 | $11.38 | 1.7M |
| 2024-01-03 | 10.97 | $11.29 | 1.2M |
| 2024-01-02 | 10.86 | $11.05 | 1.2M |
| 2023-12-29 | 10.77 | $11.56 | 2.7M |
| 2023-12-28 | 10.55 | $10.52 | 529900 |
| 2023-12-27 | 10.52 | $10.28 | 799600 |
| 2023-12-26 | 10.53 | $10.33 | 350000 |
| 2023-12-22 | 10.53 | $10.38 | 514523 |
| 2023-12-21 | 10.52 | $10.48 | 832900 |
| 2023-12-20 | 10.48 | $10.43 | 795320 |
| 2023-12-19 | 10.45 | $10.47 | 1.7M |
| 2023-12-18 | 10.40 | $10.08 | 696515 |
| 2023-12-15 | 10.42 | $10.27 | 1.1M |
| 2023-12-14 | 10.40 | $10.80 | 1.3M |
| 2023-12-13 | 10.26 | $10.49 | 758300 |
| 2023-12-12 | 10.17 | $10.14 | 878900 |
| 2023-12-11 | 10.13 | $10.18 | 619300 |
| 2023-12-08 | 10.07 | $10.37 | 2.2M |
| 2023-12-07 | 9.97 | $10.25 | 684126 |
| 2023-12-06 | 9.87 | $10.00 | 2.1M |
| 2023-12-05 | 9.80 | $9.76 | 927900 |
| 2023-12-04 | 9.77 | $9.71 | 890535 |
| 2023-12-01 | 9.75 | $9.71 | 1.1M |
| 2023-11-30 | 9.72 | $9.69 | 3.1M |
| 2023-11-29 | 9.69 | $9.66 | 423806 |
| 2023-11-28 | 9.66 | $9.76 | 620500 |
| 2023-11-27 | 9.60 | $9.79 | 575000 |
| 2023-11-24 | 9.52 | $9.88 | 520100 |
| 2023-11-22 | 9.41 | $9.66 | 427000 |
| 2023-11-21 | 9.33 | $9.55 | 386500 |
| 2023-11-20 | 9.26 | $9.57 | 596624 |
| 2023-11-17 | 9.17 | $9.49 | 858000 |
| 2023-11-16 | 9.07 | $9.46 | 728800 |
| 2023-11-15 | 8.97 | $9.40 | 1.2M |
| 2023-11-14 | 8.87 | $9.36 | 761800 |
| 2023-11-13 | 8.76 | $8.89 | 374000 |
| 2023-11-10 | 8.72 | $8.91 | 601000 |
| 2023-11-09 | 8.68 | $9.00 | 375312 |
| 2023-11-08 | 8.61 | $9.13 | 607818 |
| 2023-11-07 | 8.51 | $9.11 | 429935 |
| 2023-11-06 | 8.39 | $9.16 | 760800 |
| 2023-11-03 | 8.24 | $9.31 | 972805 |
| 2023-11-02 | 8.04 | $9.04 | 768100 |
| 2023-11-01 | 7.86 | $8.09 | 402105 |
| 2023-10-31 | 7.86 | $8.09 | 559300 |
| 2023-10-30 | 7.86 | $7.86 | 401200 |
| 2023-10-27 | 7.91 | $7.84 | 653845 |
| 2023-10-26 | 7.98 | $7.71 | 572548 |
| 2023-10-25 | 8.09 | $7.76 | 1.1M |
| 2023-10-24 | 8.20 | $8.08 | 723844 |
| 2023-10-23 | 8.27 | $7.91 | 984012 |
| 2023-10-20 | 8.39 | $8.09 | 2.0M |
| 2023-10-19 | 8.50 | $8.19 | 717600 |
| 2023-10-18 | 8.60 | $8.55 | 394900 |
| 2023-10-17 | 8.64 | $8.77 | 357500 |
| 2023-10-16 | 8.64 | $8.74 | 480300 |
| 2023-10-13 | 8.65 | $8.80 | 545104 |
| 2023-10-12 | 8.66 | $8.69 | 611200 |
| 2023-10-11 | 8.68 | $8.82 | 295121 |
| 2023-10-10 | 8.69 | $8.76 | 417400 |
| 2023-10-09 | 8.71 | $8.52 | 280000 |
| 2023-10-06 | 8.79 | $8.61 | 384015 |
| 2023-10-05 | 8.87 | $8.63 | 502700 |
| 2023-10-04 | 8.95 | $8.69 | 606301 |
| 2023-10-03 | 9.04 | $8.46 | 639400 |
| 2023-10-02 | 9.19 | $9.01 | 309541 |
| 2023-09-29 | 9.25 | $9.14 | 206100 |
| 2023-09-28 | 9.29 | $9.24 | 292012 |
| 2023-09-27 | 9.32 | $9.09 | 264500 |
| 2023-09-26 | 9.39 | $9.16 | 196000 |
| 2023-09-25 | 9.45 | $9.19 | 295827 |
| 2023-09-22 | 9.52 | $9.40 | 247042 |
| 2023-09-21 | 9.55 | $9.37 | 281100 |
| 2023-09-20 | 9.60 | $9.65 | 184200 |
| 2023-09-19 | 9.60 | $9.75 | 255900 |
| 2023-09-18 | 9.57 | $9.92 | 463827 |
| 2023-09-15 | 9.51 | $9.89 | 474400 |
| 2023-09-14 | 9.44 | $9.86 | 387507 |
| 2023-09-13 | 9.37 | $9.76 | 359039 |
| 2023-09-12 | 9.31 | $9.70 | 371919 |
| 2023-09-11 | 9.26 | $9.19 | 277300 |
| 2023-09-08 | 9.30 | $8.93 | 276502 |
| 2023-09-07 | 9.41 | $8.91 | 540106 |
| 2023-09-06 | 9.54 | $9.18 | 796629 |
| 2023-09-05 | 9.64 | $9.31 | 630200 |
| 2023-09-01 | 9.73 | $9.39 | 386206 |
| 2023-08-31 | 9.81 | $9.47 | 285200 |
| 2023-08-30 | 9.89 | $9.44 | 684129 |
| 2023-08-29 | 9.99 | $9.59 | 486821 |
| 2023-08-28 | 10.07 | $9.96 | 234625 |
| 2023-08-25 | 10.09 | $9.94 | 289700 |
| 2023-08-24 | 10.12 | $9.73 | 274245 |
| 2023-08-23 | 10.19 | $9.94 | 221500 |
| 2023-08-22 | 10.23 | $9.96 | 576200 |
| 2023-08-21 | 10.28 | $10.03 | 360100 |
| 2023-08-18 | 10.31 | $10.02 | 347500 |
| 2023-08-17 | 10.35 | $10.14 | 366701 |
| 2023-08-16 | 10.37 | $10.15 | 507000 |
| 2023-08-15 | 10.39 | $10.28 | 399200 |
| 2023-08-14 | 10.39 | $10.21 | 225800 |
| 2023-08-11 | 10.40 | $10.11 | 401200 |
| 2023-08-10 | 10.43 | $10.16 | 437000 |
| 2023-08-09 | 10.45 | $10.08 | 557300 |
| 2023-08-08 | 10.49 | $10.40 | 1.3M |
| 2023-08-07 | 10.46 | $10.18 | 410114 |
| 2023-08-04 | 10.48 | $10.38 | 943334 |
| 2023-08-03 | 10.46 | $10.32 | 1.5M |
| 2023-08-02 | 10.44 | $10.10 | 1.7M |
| 2023-08-01 | 10.46 | $10.26 | 2.1M |
| 2023-07-31 | 10.45 | $10.91 | 1.7M |
| 2023-07-28 | 10.30 | $10.60 | 1.6M |
| 2023-07-27 | 10.19 | $10.00 | 820512 |
| 2023-07-26 | 10.18 | $10.19 | 917421 |
| 2023-07-25 | 10.14 | $9.86 | 864700 |
| 2023-07-24 | 10.15 | $10.06 | 635947 |
| 2023-07-21 | 10.11 | $10.39 | 3.0M |
| 2023-07-20 | 10.00 | $10.51 | 603600 |
| 2023-07-19 | 9.84 | $10.48 | 548414 |
| 2023-07-18 | 9.67 | $10.28 | 1.6M |
| 2023-07-17 | 9.50 | $9.82 | 1.2M |
| 2023-07-14 | 9.40 | $9.45 | 451418 |
| 2023-07-13 | 9.37 | $9.56 | 464242 |
| 2023-07-12 | 9.30 | $9.52 | 610649 |
| 2023-07-11 | 9.23 | $9.37 | 525740 |
| 2023-07-10 | 9.18 | $9.17 | 1.3M |
| 2023-07-07 | 9.17 | $8.98 | 1.7M |
| 2023-07-06 | 9.19 | $8.94 | 922047 |
| 2023-07-05 | 9.22 | $9.19 | 503400 |
| 2023-07-03 | 9.20 | $9.25 | 267531 |
| 2023-06-30 | 9.16 | $9.16 | 380638 |
| 2023-06-29 | 9.14 | $9.05 | 311600 |
| 2023-06-28 | 9.14 | $9.02 | 306400 |
| 2023-06-27 | 9.13 | $8.99 | 523100 |
| 2023-06-26 | 9.14 | $8.94 | 152424 |
| 2023-06-23 | 9.15 | $8.93 | 372200 |
| 2023-06-22 | 9.17 | $9.11 | 455949 |
| 2023-06-21 | 9.15 | $9.29 | 790243 |
| 2023-06-20 | 9.08 | $9.27 | 407000 |
| 2023-06-16 | 9.01 | $9.08 | 903709 |
| 2023-06-15 | 8.97 | $8.97 | 705031 |
| 2023-06-14 | 8.94 | $9.02 | 1.6M |
| 2023-06-13 | 8.89 | $8.61 | 803700 |
| 2023-06-12 | 8.92 | $8.82 | 888100 |
| 2023-06-09 | 8.91 | $8.83 | 398300 |
| 2023-06-08 | 8.90 | $8.80 | 214829 |
| 2023-06-07 | 8.88 | $9.05 | 535700 |
| 2023-06-06 | 8.81 | $8.85 | 605200 |
| 2023-06-05 | 8.77 | $8.71 | 421516 |
| 2023-06-02 | 8.75 | $8.80 | 435104 |
| 2023-06-01 | 8.71 | $8.34 | 501428 |
| 2023-05-31 | 8.76 | $8.24 | 473200 |
| 2023-05-30 | 8.83 | $8.61 | 513337 |
| 2023-05-26 | 8.83 | $8.73 | 285750 |
| 2023-05-25 | 8.81 | $8.54 | 458100 |
| 2023-05-24 | 8.82 | $8.73 | 384416 |
| 2023-05-23 | 8.79 | $8.74 | 542300 |
| 2023-05-22 | 8.76 | $9.01 | 709700 |
| 2023-05-19 | 8.65 | $9.01 | 709000 |
| 2023-05-18 | 8.53 | $8.68 | 707118 |
| 2023-05-17 | 8.45 | $8.66 | 1.2M |
| 2023-05-16 | 8.37 | $8.72 | 1.1M |
| 2023-05-15 | 8.25 | $8.96 | 859800 |
| 2023-05-12 | 8.07 | $8.74 | 695111 |
| 2023-05-11 | 7.90 | $8.68 | 1.3M |
| 2023-05-10 | 7.71 | $8.58 | 1.8M |
| 2023-05-09 | 7.52 | $8.35 | 2.2M |
| 2023-05-08 | 7.34 | $7.56 | 1.1M |
| 2023-05-05 | 7.30 | $7.44 | 754500 |
| 2023-05-04 | 7.29 | $7.18 | 816828 |
| 2023-05-03 | 7.32 | $7.21 | 799200 |
| 2023-05-02 | 7.35 | $7.39 | 588534 |
| 2023-05-01 | 7.35 | $7.56 | 868713 |
| 2023-04-28 | 7.32 | $7.46 | 432100 |
| 2023-04-27 | 7.30 | $7.36 | 502600 |
| 2023-04-26 | 7.30 | $7.20 | 440200 |
| 2023-04-25 | 7.33 | $7.21 | 840107 |
| 2023-04-24 | 7.37 | $7.50 | 748800 |
| 2023-04-21 | 7.35 | $7.57 | 2.5M |
| 2023-04-20 | 7.32 | $7.41 | 1.2M |
| 2023-04-19 | 7.32 | $7.52 | 998300 |
| 2023-04-18 | 7.29 | $7.53 | 502400 |
| 2023-04-17 | 7.26 | $7.61 | 686039 |
| 2023-04-14 | 7.20 | $7.53 | 750700 |
| 2023-04-13 | 7.16 | $7.62 | 492917 |
| 2023-04-12 | 7.09 | $7.48 | 637425 |
| 2023-04-11 | 7.04 | $7.48 | 852700 |
| 2023-04-10 | 6.98 | $7.35 | 391415 |
| 2023-04-06 | 6.95 | $7.51 | 691800 |
| 2023-04-05 | 6.88 | $7.14 | 533200 |
| 2023-04-04 | 6.88 | $7.17 | 446100 |
| 2023-04-03 | 6.87 | $7.19 | 911446 |
| 2023-03-31 | 6.86 | $7.37 | 1.1M |
| 2023-03-30 | 6.82 | $7.47 | 1.2M |
| 2023-03-29 | 6.75 | $7.19 | 743828 |
| 2023-03-28 | 6.74 | $7.06 | 785000 |
| 2023-03-27 | 6.75 | $7.05 | 805400 |
| 2023-03-24 | 6.77 | $6.85 | 776400 |
| 2023-03-23 | 6.84 | $6.93 | 1.3M |
| 2023-03-22 | 6.91 | $6.65 | 574500 |
| 2023-03-21 | 7.05 | $6.85 | 1.2M |
| 2023-03-20 | 7.18 | $6.66 | 969000 |
| 2023-03-17 | 7.37 | $6.71 | 3.2M |
| 2023-03-16 | 7.59 | $6.87 | 2.2M |
| 2023-03-15 | 7.81 | $7.45 | 2.2M |
| 2023-03-14 | 7.95 | $7.72 | 1.2M |
| 2023-03-13 | 8.06 | $7.64 | 1.4M |
| 2023-03-10 | 8.20 | $7.63 | 1.2M |
| 2023-03-09 | 8.38 | $7.62 | 834069 |
| 2023-03-08 | 8.58 | $7.79 | 635700 |
| 2023-03-07 | 8.78 | $7.98 | 878447 |
| 2023-03-06 | 8.98 | $8.26 | 555629 |
| 2023-03-03 | 9.15 | $8.55 | 993712 |
| 2023-03-02 | 9.29 | $8.74 | 850829 |
| 2023-03-01 | 9.41 | $8.91 | 994918 |
| 2023-02-28 | 9.52 | $8.66 | 1.6M |
| 2023-02-27 | 9.69 | $9.19 | 751215 |
| 2023-02-24 | 9.78 | $9.00 | 530300 |
| 2023-02-23 | 9.92 | $9.28 | 692102 |
| 2023-02-22 | 10.02 | $9.25 | 671215 |
| 2023-02-21 | 10.15 | $9.61 | 2.7M |
| 2023-02-17 | 10.22 | $10.32 | 771900 |
| 2023-02-16 | 10.14 | $10.30 | 959600 |
| 2023-02-15 | 10.06 | $10.69 | 1.9M |
| 2023-02-14 | 9.88 | $9.73 | 429200 |
| 2023-02-13 | 9.86 | $9.73 | 554500 |
| 2023-02-10 | 9.85 | $9.65 | 615500 |
| 2023-02-09 | 9.85 | $9.81 | 736629 |
| 2023-02-08 | 9.80 | $10.13 | 489425 |
| 2023-02-07 | 9.69 | $10.07 | 944325 |
| 2023-02-06 | 9.56 | $9.73 | 671323 |
| 2023-02-03 | 9.49 | $9.70 | 833128 |
| 2023-02-02 | 9.41 | $9.62 | 1.3M |
| 2023-02-01 | 9.32 | $9.33 | 801600 |
| 2023-01-31 | 9.29 | $9.11 | 431600 |
| 2023-01-30 | 9.29 | $9.01 | 331415 |
| 2023-01-27 | 9.32 | $9.23 | 497800 |
| 2023-01-26 | 9.30 | $9.16 | 655300 |
| 2023-01-25 | 9.29 | $9.22 | 958000 |
| 2023-01-24 | 9.26 | $8.95 | 771238 |
| 2023-01-23 | 9.29 | $9.13 | 975200 |
| 2023-01-20 | 9.27 | $9.20 | 3.0M |
| 2023-01-19 | 9.24 | $9.18 | 1.1M |
| 2023-01-18 | 9.21 | $9.21 | 1.0M |
| 2023-01-17 | 9.16 | $9.08 | 741300 |
| 2023-01-13 | 9.13 | $9.26 | 1.1M |
| 2023-01-12 | 9.05 | $9.33 | 827300 |
| 2023-01-11 | 8.94 | $9.05 | 608000 |
| 2023-01-10 | 8.87 | $9.02 | 724500 |
| 2023-01-09 | 8.80 | $8.92 | 1.4M |
| 2023-01-06 | 8.73 | $8.95 | 573112 |
| 2023-01-05 | 8.64 | $8.93 | 1.1M |
| 2023-01-04 | 8.55 | $9.20 | 1.3M |
| 2023-01-03 | 8.37 | $8.74 | 757340 |
| 2022-12-30 | 8.27 | $8.50 | 1.0M |
| 2022-12-29 | 8.19 | $8.53 | 1.2M |
| 2022-12-28 | 8.10 | $8.04 | 424036 |
| 2022-12-27 | 8.10 | $8.13 | 499200 |
| 2022-12-23 | 8.07 | $8.12 | 606800 |
| 2022-12-22 | 8.05 | $8.02 | 488749 |
| 2022-12-21 | 8.03 | $7.96 | 421000 |
| 2022-12-20 | 8.03 | $7.68 | 1.1M |
| 2022-12-19 | 8.09 | $7.62 | 730000 |
| 2022-12-16 | 8.16 | $7.78 | 1.5M |
| 2022-12-15 | 8.22 | $8.11 | 907300 |
| 2022-12-14 | 8.21 | $8.26 | 1.3M |
| 2022-12-13 | 8.17 | $8.03 | 4.0M |
| 2022-12-12 | 8.16 | $7.82 | 1.5M |
| 2022-12-09 | 8.20 | $7.86 | 1.0M |
| 2022-12-08 | 8.23 | $7.77 | 570500 |
| 2022-12-07 | 8.29 | $7.95 | 793425 |
| 2022-12-06 | 8.32 | $8.05 | 659200 |
| 2022-12-05 | 8.32 | $8.47 | 848346 |
| 2022-12-02 | 8.24 | $8.41 | 531126 |
| 2022-12-01 | 8.15 | $8.31 | 1.1M |
| 2022-11-30 | 8.06 | $8.15 | 846900 |
| 2022-11-29 | 8.00 | $7.78 | 946717 |
| 2022-11-28 | 8.00 | $7.91 | 861100 |
| 2022-11-25 | 7.96 | $8.17 | 548014 |
| 2022-11-23 | 7.87 | $8.23 | 1.5M |
| 2022-11-22 | 7.75 | $7.98 | 1.1M |
| 2022-11-21 | 7.65 | $7.81 | 857400 |
| 2022-11-18 | 7.58 | $7.53 | 1.8M |
| 2022-11-17 | 7.55 | $7.58 | 1.5M |
| 2022-11-16 | 7.51 | $7.90 | 1.3M |
| 2022-11-15 | 7.38 | $7.99 | 756426 |
| 2022-11-14 | 7.22 | $8.14 | 941100 |
| 2022-11-11 | 7.00 | $8.18 | 2.4M |
| 2022-11-10 | 6.73 | $7.29 | 1.3M |
| 2022-11-09 | 6.60 | $7.19 | 1.7M |
| 2022-11-08 | 6.48 | $7.32 | 3.8M |
| 2022-11-07 | 6.31 | $6.99 | 1.5M |
| 2022-11-04 | 6.18 | $6.57 | 1.1M |
| 2022-11-03 | 6.13 | $6.38 | 1.7M |
| 2022-11-02 | 6.10 | $6.49 | 981534 |
| 2022-11-01 | 6.05 | $6.60 | 1.3M |
| 2022-10-31 | 5.97 | $6.31 | 753400 |
| 2022-10-28 | 5.94 | $6.28 | 535800 |
| 2022-10-27 | 5.92 | $6.17 | 886229 |
| 2022-10-26 | 5.91 | $6.42 | 1.1M |
| 2022-10-25 | 5.86 | $6.10 | 1.7M |
| 2022-10-24 | 5.86 | $6.12 | 1.4M |
| 2022-10-21 | 5.87 | $6.08 | 8.2M |
| 2022-10-20 | 5.89 | $6.00 | 2.1M |
| 2022-10-19 | 5.93 | $6.05 | 1.3M |
| 2022-10-18 | 5.97 | $6.43 | 2.2M |
| 2022-10-17 | 5.94 | $6.30 | 946800 |
| 2022-10-14 | 5.94 | $6.14 | 1.0M |
| 2022-10-13 | 5.97 | $6.06 | 1.2M |
| 2022-10-12 | 6.03 | $5.96 | 985500 |
| 2022-10-11 | 6.13 | $6.01 | 1.5M |
| 2022-10-10 | 6.23 | $6.08 | 1.1M |
| 2022-10-07 | 6.34 | $6.23 | 1.0M |
| 2022-10-06 | 6.44 | $6.41 | 1.3M |
| 2022-10-05 | 6.52 | $6.56 | 1.6M |
| 2022-10-04 | 6.59 | $6.86 | 1.7M |
| 2022-10-03 | 6.61 | $6.44 | 1.6M |
| 2022-09-30 | 6.72 | $6.16 | 3.1M |
| 2022-09-29 | 6.91 | $5.95 | 4.1M |
| 2022-09-28 | 7.19 | $6.49 | 1.6M |
| 2022-09-27 | 7.39 | $6.60 | 1.7M |
| 2022-09-26 | 7.61 | $6.91 | 2.0M |
| 2022-09-23 | 7.80 | $7.03 | 1.4M |
| 2022-09-22 | 8.00 | $7.74 | 913605 |
| 2022-09-21 | 8.08 | $8.11 | 883822 |
| 2022-09-20 | 8.10 | $8.45 | 775037 |
| 2022-09-19 | 8.05 | $8.27 | 1.3M |
| 2022-09-16 | 8.03 | $8.45 | 1.7M |
| 2022-09-15 | 7.97 | $8.37 | 2.1M |
| 2022-09-14 | 7.92 | $8.24 | 491645 |
| 2022-09-13 | 7.89 | $8.50 | 652020 |
| 2022-09-12 | 7.81 | $8.64 | 519402 |
| 2022-09-09 | 7.68 | $8.53 | 900500 |
| 2022-09-08 | 7.57 | $8.18 | 2.1M |
| 2022-09-07 | 7.51 | $7.78 | 835604 |
| 2022-09-06 | 7.52 | $7.60 | 987739 |
| 2022-09-02 | 7.59 | $7.63 | 701635 |
| 2022-09-01 | 7.66 | $7.74 | 868822 |
| 2022-08-31 | 7.72 | $7.77 | 873300 |
| 2022-08-30 | 7.79 | $7.78 | 1.1M |
| 2022-08-29 | 7.87 | $7.71 | 954112 |
| 2022-08-26 | 7.99 | $7.96 | 505000 |
| 2022-08-25 | 8.07 | $8.19 | 296410 |
| 2022-08-24 | 8.13 | $8.07 | 590001 |
| 2022-08-23 | 8.22 | $8.16 | 1.1M |
| 2022-08-22 | 8.31 | $8.33 | 919702 |
| 2022-08-19 | 8.39 | $8.43 | 489829 |
| 2022-08-18 | 8.46 | $8.38 | 820100 |
| 2022-08-17 | 8.56 | $8.66 | 471029 |
| 2022-08-16 | 8.61 | $8.84 | 738500 |
| 2022-08-15 | 8.65 | $8.92 | 624000 |
| 2022-08-12 | 8.67 | $9.00 | 480000 |
| 2022-08-11 | 8.69 | $8.98 | 593104 |
| 2022-08-10 | 8.71 | $8.97 | 557129 |
| 2022-08-09 | 8.75 | $8.82 | 1.5M |
| 2022-08-08 | 8.83 | $8.96 | 855900 |
| 2022-08-05 | 8.90 | $8.90 | 941109 |
| 2022-08-04 | 9.00 | $9.09 | 1.1M |
| 2022-08-03 | 9.08 | $8.57 | 2.3M |
| 2022-08-02 | 9.29 | $8.29 | 1.5M |
| 2022-08-01 | 9.59 | $8.60 | 1.9M |
| 2022-07-29 | 9.88 | $8.88 | 1.8M |
| 2022-07-28 | 10.16 | $9.52 | 1.5M |
| 2022-07-27 | 10.35 | $10.60 | 654117 |
| 2022-07-26 | 10.36 | $10.62 | 745203 |
| 2022-07-25 | 10.35 | $10.56 | 566030 |
| 2022-07-22 | 10.37 | $10.56 | 723505 |
| 2022-07-21 | 10.39 | $10.50 | 530303 |
| 2022-07-20 | 10.43 | $10.60 | 790700 |
| 2022-07-19 | 10.46 | $10.62 | 622648 |
| 2022-07-18 | 10.49 | $10.31 | 851800 |
| 2022-07-15 | 10.60 | $10.14 | 1.3M |
| 2022-07-14 | 10.76 | $9.68 | 2.1M |
| 2022-07-13 | 11.05 | $10.39 | 767200 |
| 2022-07-12 | 11.23 | $10.57 | 954200 |
| 2022-07-11 | 11.41 | $11.04 | 859500 |
| 2022-07-08 | 11.52 | $10.95 | 912049 |
| 2022-07-07 | 11.68 | $11.12 | 784036 |
| 2022-07-06 | 11.82 | $11.20 | 2.0M |
| 2022-07-05 | 11.96 | $11.97 | 1.3M |
| 2022-07-01 | 11.97 | $12.49 | 930600 |
| 2022-06-30 | 11.87 | $11.88 | 1.1M |
| 2022-06-29 | 11.89 | $11.30 | 1.2M |
| 2022-06-28 | 12.03 | $12.30 | 573425 |
| 2022-06-27 | 11.98 | $12.86 | 1.0M |
| 2022-06-24 | 11.81 | $11.99 | 476902 |
| 2022-06-23 | 11.79 | $11.90 | 597911 |
| 2022-06-22 | 11.80 | $11.54 | 361600 |
| 2022-06-21 | 11.88 | $11.47 | 877402 |
| 2022-06-17 | 11.98 | $11.57 | 869732 |
| 2022-06-16 | 12.09 | $11.31 | 418004 |
| 2022-06-15 | 12.27 | $11.41 | 553200 |
| 2022-06-14 | 12.46 | $11.40 | 613313 |
| 2022-06-13 | 12.67 | $11.81 | 1.0M |
| 2022-06-10 | 12.84 | $11.93 | 389431 |
| 2022-06-09 | 13.00 | $12.59 | 469000 |
| 2022-06-08 | 13.06 | $12.78 | 379400 |
| 2022-06-07 | 13.07 | $12.79 | 383600 |
| 2022-06-06 | 13.09 | $12.79 | 434900 |
| 2022-06-03 | 13.11 | $12.58 | 484100 |
| 2022-06-02 | 13.17 | $12.88 | 781800 |
| 2022-06-01 | 13.17 | $12.59 | 1.3M |
| 2022-05-31 | 13.24 | $12.88 | 1.3M |
| 2022-05-27 | 13.25 | $13.11 | 506100 |
| 2022-05-26 | 13.21 | $13.20 | 750316 |
| 2022-05-25 | 13.14 | $13.07 | 703600 |
| 2022-05-24 | 13.08 | $13.28 | 581000 |
| 2022-05-23 | 12.97 | $13.13 | 764801 |
| 2022-05-20 | 12.87 | $13.07 | 578659 |
| 2022-05-19 | 12.76 | $13.08 | 574900 |
| 2022-05-18 | 12.62 | $12.96 | 1.2M |
| 2022-05-17 | 12.49 | $12.92 | 612017 |
| 2022-05-16 | 12.34 | $13.14 | 594100 |
| 2022-05-13 | 12.12 | $12.96 | 664245 |
| 2022-05-12 | 11.90 | $12.52 | 912400 |
| 2022-05-11 | 11.73 | $12.55 | 1.5M |
| 2022-05-10 | 11.53 | $11.96 | 1.2M |
| 2022-05-09 | 11.42 | $11.83 | 2.0M |
| 2022-05-06 | 11.32 | $12.56 | 1.2M |
| 2022-05-05 | 11.05 | $11.29 | 611000 |
| 2022-05-04 | 11.00 | $11.39 | 536344 |
| 2022-05-03 | 10.92 | $11.15 | 807521 |
| 2022-05-02 | 10.89 | $10.79 | 703929 |
| 2022-04-29 | 10.92 | $10.73 | 598503 |
| 2022-04-28 | 10.98 | $11.08 | 505700 |
| 2022-04-27 | 10.96 | $10.71 | 775348 |
| 2022-04-26 | 11.03 | $10.88 | 2.0M |
| 2022-04-25 | 11.07 | $11.32 | 1.2M |
| 2022-04-22 | 11.02 | $11.03 | 884800 |
| 2022-04-21 | 11.03 | $11.28 | 796015 |
| 2022-04-20 | 10.99 | $11.14 | 1.1M |
| 2022-04-19 | 10.97 | $10.94 | 1.0M |
| 2022-04-18 | 10.99 | $10.60 | 606500 |
| 2022-04-14 | 11.09 | $10.76 | 2.1M |
| 2022-04-13 | 11.17 | $10.78 | 1.4M |
| 2022-04-12 | 11.25 | $10.81 | 945611 |
| 2022-04-11 | 11.35 | $10.96 | 1.4M |
| 2022-04-08 | 11.43 | $11.32 | 821300 |
| 2022-04-07 | 11.44 | $11.40 | 1.2M |
| 2022-04-06 | 11.44 | $11.50 | 1.1M |
| 2022-04-05 | 11.42 | $11.85 | 999900 |
| 2022-04-04 | 11.32 | $12.17 | 1.1M |
| 2022-04-01 | 11.14 | $11.93 | 1.5M |
| 2022-03-31 | 10.98 | $11.68 | 1.6M |
| 2022-03-30 | 10.85 | $11.81 | 5.6M |
| 2022-03-29 | 10.67 | $10.75 | 622110 |
| 2022-03-28 | 10.68 | $10.57 | 702200 |
| 2022-03-25 | 10.74 | $10.53 | 694600 |
| 2022-03-24 | 10.82 | $10.38 | 1.2M |
| 2022-03-23 | 10.94 | $10.37 | 1.4M |
| 2022-03-22 | 11.09 | $11.08 | 749628 |
| 2022-03-21 | 11.11 | $10.89 | 613300 |
| 2022-03-18 | 11.17 | $11.21 | 879200 |
| 2022-03-17 | 11.18 | $11.23 | 847700 |
| 2022-03-16 | 11.19 | $11.01 | 841600 |
| 2022-03-15 | 11.24 | $10.72 | 857832 |
| 2022-03-14 | 11.37 | $11.25 | 583600 |
| 2022-03-11 | 11.40 | $11.11 | 459327 |
| 2022-03-10 | 11.47 | $11.27 | 334100 |
| 2022-03-09 | 11.52 | $11.48 | 543600 |
| 2022-03-08 | 11.53 | $10.95 | 723000 |
| 2022-03-07 | 11.65 | $11.29 | 1.2M |
| 2022-03-04 | 11.72 | $11.17 | 1.1M |
| 2022-03-03 | 11.83 | $11.77 | 1.0M |
| 2022-03-02 | 11.83 | $12.73 | 951300 |
| 2022-03-01 | 11.63 | $12.33 | 1.3M |
| 2022-02-28 | 11.48 | $12.36 | 1.0M |
| 2022-02-25 | 11.29 | $11.63 | 698444 |
| 2022-02-24 | 11.24 | $11.31 | 719505 |
| 2022-02-23 | 11.24 | $11.57 | 1.0M |
| 2022-02-22 | 11.18 | $11.34 | 773734 |
| 2022-02-18 | 11.17 | $11.20 | 549893 |
| 2022-02-17 | 11.19 | $11.05 | 423000 |
| 2022-02-16 | 11.24 | $11.25 | 496709 |
| 2022-02-15 | 11.26 | $11.06 | 827505 |
| 2022-02-14 | 11.33 | $10.76 | 457417 |
| 2022-02-11 | 11.47 | $10.88 | 432313 |
| 2022-02-10 | 11.60 | $11.13 | 779600 |
| 2022-02-09 | 11.71 | $11.34 | 688900 |
| 2022-02-08 | 11.79 | $11.28 | 867629 |
| 2022-02-07 | 11.89 | $11.27 | 1.1M |
| 2022-02-04 | 12.02 | $11.87 | 490400 |
| 2022-02-03 | 12.03 | $11.92 | 827713 |
| 2022-02-02 | 12.04 | $11.97 | 932744 |
| 2022-02-01 | 12.04 | $12.02 | 995039 |
| 2022-01-31 | 12.02 | $11.74 | 964600 |
| 2022-01-28 | 12.06 | $11.68 | 1.3M |
| 2022-01-27 | 12.12 | $11.68 | 1.4M |
| 2022-01-26 | 12.19 | $11.78 | 922528 |
| 2022-01-25 | 12.24 | $11.92 | 1.3M |
| 2022-01-24 | 12.27 | $12.00 | 1.5M |
| 2022-01-21 | 12.29 | $12.33 | 1.1M |
| 2022-01-20 | 12.24 | $12.53 | 1.0M |
| 2022-01-19 | 12.14 | $12.46 | 1.1M |
| 2022-01-18 | 12.03 | $12.53 | 1.6M |
| 2022-01-14 | 11.89 | $12.63 | 657831 |
| 2022-01-13 | 11.70 | $12.08 | 806700 |
| 2022-01-12 | 11.60 | $11.98 | 1.1M |
| 2022-01-11 | 11.51 | $12.30 | 1.1M |
| 2022-01-10 | 11.33 | $12.04 | 905200 |
| 2022-01-07 | 11.17 | $11.39 | 806224 |
| 2022-01-06 | 11.13 | $11.30 | 748103 |
| 2022-01-05 | 11.10 | $11.23 | 603006 |
| 2022-01-04 | 11.08 | $11.28 | 598900 |
| 2022-01-03 | 11.05 | $11.64 | 704426 |
| 2021-12-31 | 10.93 | $11.23 | 295000 |
| 2021-12-30 | 10.89 | $11.38 | 463920 |
| 2021-12-29 | 10.81 | $11.36 | 523100 |
| 2021-12-28 | 10.72 | $11.27 | 601111 |
| 2021-12-27 | 10.64 | $11.42 | 741304 |
| 2021-12-23 | 10.51 | $11.19 | 623314 |
| 2021-12-22 | 10.42 | $10.81 | 925633 |
| 2021-12-21 | 10.39 | $10.97 | 649309 |
| 2021-12-20 | 10.32 | $10.72 | 671300 |
| 2021-12-17 | 10.31 | $11.16 | 1.3M |
| 2021-12-16 | 10.20 | $10.60 | 740532 |
| 2021-12-15 | 10.19 | $10.50 | 695616 |
| 2021-12-14 | 10.21 | $10.63 | 1.0M |
| 2021-12-13 | 10.21 | $10.21 | 772400 |
| 2021-12-10 | 10.30 | $10.42 | 538202 |
| 2021-12-09 | 10.37 | $10.41 | 1.0M |
| 2021-12-08 | 10.45 | $10.69 | 1.2M |
| 2021-12-07 | 10.50 | $10.86 | 970600 |
| 2021-12-06 | 10.52 | $10.45 | 1.7M |
| 2021-12-03 | 10.64 | $10.51 | 576636 |
| 2021-12-02 | 10.76 | $10.42 | 505400 |
| 2021-12-01 | 10.93 | $10.56 | 935148 |
| 2021-11-30 | 11.11 | $10.73 | 1.3M |
| 2021-11-29 | 11.27 | $11.05 | 572211 |
| 2021-11-26 | 11.41 | $10.91 | 682700 |
| 2021-11-24 | 11.60 | $11.50 | 1.7M |
| 2021-11-23 | 11.70 | $11.59 | 825200 |
| 2021-11-22 | 11.80 | $11.68 | 493206 |
| 2021-11-19 | 11.90 | $11.88 | 563900 |
| 2021-11-18 | 11.98 | $12.06 | 767900 |
| 2021-11-17 | 12.03 | $12.55 | 1.2M |
| 2021-11-16 | 12.00 | $12.11 | 2.0M |
| 2021-11-15 | 12.06 | $11.83 | 632917 |
| 2021-11-12 | 12.19 | $11.98 | 289400 |
| 2021-11-11 | 12.31 | $12.05 | 381967 |
| 2021-11-10 | 12.44 | $12.30 | 490638 |
| 2021-11-09 | 12.55 | $12.30 | 453800 |
| 2021-11-08 | 12.67 | $12.50 | 628200 |
| 2021-11-05 | 12.78 | $12.22 | 631841 |
| 2021-11-04 | 12.97 | $12.49 | 614730 |
| 2021-11-03 | 13.13 | $12.93 | 748430 |
| 2021-11-02 | 13.23 | $13.09 | 518537 |
| 2021-11-01 | 13.31 | $13.16 | 548034 |
| 2021-10-29 | 13.40 | $13.11 | 235659 |
| 2021-10-28 | 13.51 | $13.27 | 280600 |
| 2021-10-27 | 13.61 | $13.31 | 382032 |
| 2021-10-26 | 13.72 | $13.52 | 874100 |
| 2021-10-25 | 13.80 | $13.66 | 532300 |
| 2021-10-22 | 13.88 | $13.76 | 539400 |
| 2021-10-21 | 13.94 | $13.87 | 294200 |
| 2021-10-20 | 13.99 | $13.82 | 413300 |
| 2021-10-19 | 14.06 | $13.60 | 673914 |
| 2021-10-18 | 14.20 | $13.79 | 609529 |
| 2021-10-15 | 14.31 | $14.22 | 1.4M |
| 2021-10-14 | 14.35 | $14.15 | 583300 |
| 2021-10-13 | 14.42 | $13.90 | 560035 |
| 2021-10-12 | 14.55 | $13.67 | 878700 |
| 2021-10-11 | 14.75 | $14.09 | 487937 |
| 2021-10-08 | 14.90 | $14.45 | 398700 |
| 2021-10-07 | 14.99 | $14.94 | 761800 |
| 2021-10-06 | 15.00 | $14.61 | 610802 |
| 2021-10-05 | 15.08 | $14.90 | 722900 |
| 2021-10-04 | 15.10 | $15.27 | 577400 |
| 2021-10-01 | 15.05 | $14.90 | 499800 |
| 2021-09-30 | 15.07 | $14.61 | 407700 |
| 2021-09-29 | 15.16 | $14.92 | 626507 |
| 2021-09-28 | 15.19 | $15.17 | 1.1M |
| 2021-09-27 | 15.18 | $15.82 | 2.3M |
| 2021-09-24 | 15.02 | $15.29 | 330200 |
| 2021-09-23 | 14.95 | $15.36 | 401200 |
| 2021-09-22 | 14.85 | $15.29 | 248241 |
| 2021-09-21 | 14.75 | $15.60 | 499300 |
| 2021-09-20 | 14.57 | $15.41 | 666307 |
| 2021-09-17 | 14.40 | $15.39 | 1.6M |
| 2021-09-16 | 14.21 | $14.45 | 524043 |
| 2021-09-15 | 14.19 | $14.23 | 770715 |
| 2021-09-14 | 14.22 | $14.34 | 370300 |
| 2021-09-13 | 14.22 | $14.32 | 446800 |
| 2021-09-10 | 14.23 | $14.07 | 768000 |
| 2021-09-09 | 14.30 | $14.38 | 834548 |
| 2021-09-08 | 14.32 | $14.51 | 891800 |
| 2021-09-07 | 14.31 | $14.32 | 797308 |
| 2021-09-03 | 14.34 | $14.72 | 295300 |
| 2021-09-02 | 14.30 | $14.78 | 644900 |
| 2021-09-01 | 14.24 | $14.52 | 540500 |
| 2021-08-31 | 14.22 | $14.49 | 378341 |
| 2021-08-30 | 14.22 | $14.29 | 363100 |
| 2021-08-27 | 14.25 | $14.30 | 373600 |
| 2021-08-26 | 14.29 | $14.16 | 542314 |
| 2021-08-25 | 14.37 | $14.54 | 1.5M |
| 2021-08-24 | 14.39 | $14.60 | 586243 |
| 2021-08-23 | 14.39 | $14.89 | 484000 |
| 2021-08-20 | 14.35 | $15.01 | 580913 |
| 2021-08-19 | 14.27 | $14.68 | 868802 |
| 2021-08-18 | 14.25 | $14.38 | 978031 |
| 2021-08-17 | 14.29 | $14.30 | 861821 |
| 2021-08-16 | 14.36 | $14.32 | 768324 |
| 2021-08-13 | 14.44 | $14.29 | 1.8M |
| 2021-08-12 | 14.55 | $14.29 | 1.8M |
| 2021-08-11 | 14.68 | $14.59 | 985400 |
| 2021-08-10 | 14.76 | $14.69 | 1.1M |
| 2021-08-09 | 14.85 | $14.88 | 617617 |
| 2021-08-06 | 14.91 | $14.90 | 327000 |
| 2021-08-05 | 14.98 | $15.14 | 230800 |
| 2021-08-04 | 15.01 | $15.25 | 649204 |
| 2021-08-03 | 15.03 | $15.21 | 638000 |
| 2021-08-02 | 15.06 | $15.25 | 1.5M |
| 2021-07-30 | 15.09 | $15.21 | 755638 |
| 2021-07-29 | 15.15 | $15.57 | 1.2M |
| 2021-07-28 | 15.13 | $15.30 | 876426 |
| 2021-07-27 | 15.18 | $14.94 | 457908 |
| 2021-07-26 | 15.32 | $15.19 | 437600 |
| 2021-07-23 | 15.42 | $15.20 | 713122 |
| 2021-07-22 | 15.55 | $15.15 | 861200 |
| 2021-07-21 | 15.71 | $15.30 | 1.3M |
| 2021-07-20 | 15.87 | $15.32 | 921827 |
| 2021-07-19 | 16.05 | $15.27 | 953935 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
7.19
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.76
Average
9.20
Maximum
15.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.19 | $7.23 | 160393 |
| 2026-07-16 | 7.18 | $7.33 | 654805 |
| 2026-07-15 | 7.14 | $7.21 | 583402 |
| 2026-07-14 | 7.13 | $7.02 | 579209 |
| 2026-07-13 | 7.18 | $7.20 | 545748 |
| 2026-07-10 | 7.18 | $7.27 | 523306 |
| 2026-07-09 | 7.17 | $7.29 | 559300 |
| 2026-07-08 | 7.15 | $7.31 | 423700 |
| 2026-07-07 | 7.12 | $7.21 | 976400 |
| 2026-07-06 | 7.11 | $7.17 | 1.2M |
| 2026-07-02 | 7.13 | $7.16 | 1.4M |
| 2026-07-01 | 7.15 | $7.08 | 1.1M |
| 2026-06-30 | 7.20 | $7.08 | 1.0M |
| 2026-06-29 | 7.26 | $7.33 | 518900 |
| 2026-06-26 | 7.27 | $7.39 | 415136 |
| 2026-06-25 | 7.26 | $7.37 | 546700 |
| 2026-06-24 | 7.25 | $7.22 | 880400 |
| 2026-06-23 | 7.29 | $7.18 | 656348 |
| 2026-06-22 | 7.36 | $7.28 | 691100 |
| 2026-06-18 | 7.41 | $7.40 | 1.0M |
| 2026-06-17 | 7.44 | $7.46 | 625600 |
| 2026-06-16 | 7.46 | $7.59 | 269108 |
| 2026-06-15 | 7.45 | $7.62 | 394500 |
| 2026-06-12 | 7.42 | $7.64 | 480300 |
| 2026-06-11 | 7.38 | $7.49 | 702500 |
| 2026-06-10 | 7.39 | $7.32 | 830100 |
| 2026-06-09 | 7.46 | $7.34 | 1.0M |
| 2026-06-08 | 7.53 | $7.33 | 569462 |
| 2026-06-05 | 7.63 | $7.64 | 338413 |
| 2026-06-04 | 7.66 | $7.58 | 390545 |
| 2026-06-03 | 7.71 | $7.47 | 474500 |
| 2026-06-02 | 7.81 | $7.63 | 583200 |
| 2026-06-01 | 7.88 | $7.74 | 1.0M |
| 2026-05-29 | 7.93 | $7.85 | 626427 |
| 2026-05-28 | 7.96 | $7.98 | 523314 |
| 2026-05-27 | 7.96 | $8.05 | 757523 |
| 2026-05-26 | 7.93 | $8.01 | 487629 |
| 2026-05-22 | 7.91 | $7.98 | 380000 |
| 2026-05-21 | 7.90 | $8.11 | 634300 |
| 2026-05-20 | 7.85 | $8.19 | 1.1M |
| 2026-05-19 | 7.76 | $7.84 | 434026 |
| 2026-05-18 | 7.77 | $7.87 | 535800 |
| 2026-05-15 | 7.76 | $7.66 | 461949 |
| 2026-05-14 | 7.83 | $7.79 | 495522 |
| 2026-05-13 | 7.88 | $7.71 | 777900 |
| 2026-05-12 | 7.96 | $7.56 | 757700 |
| 2026-05-11 | 8.10 | $7.80 | 829811 |
| 2026-05-08 | 8.21 | $8.10 | 682800 |
| 2026-05-07 | 8.24 | $8.06 | 1.1M |
| 2026-05-06 | 8.29 | $8.41 | 354244 |
| 2026-05-05 | 8.24 | $8.27 | 256937 |
| 2026-05-04 | 8.22 | $8.23 | 325500 |
| 2026-05-01 | 8.22 | $8.23 | 138800 |
| 2026-04-30 | 8.21 | $8.24 | 432815 |
| 2026-04-29 | 8.19 | $7.91 | 358210 |
| 2026-04-28 | 8.28 | $8.07 | 1.6M |
| 2026-04-27 | 8.34 | $8.13 | 741500 |
| 2026-04-24 | 8.39 | $8.08 | 343905 |
| 2026-04-23 | 8.46 | $7.99 | 559700 |
| 2026-04-22 | 8.58 | $8.39 | 3.7M |
| 2026-04-21 | 8.59 | $8.39 | 616900 |
| 2026-04-20 | 8.61 | $8.47 | 321400 |
| 2026-04-17 | 8.60 | $8.75 | 672534 |
| 2026-04-16 | 8.49 | $8.60 | 505200 |
| 2026-04-15 | 8.41 | $8.69 | 377926 |
| 2026-04-14 | 8.28 | $8.50 | 708227 |
| 2026-04-13 | 8.17 | $8.36 | 699448 |
| 2026-04-10 | 8.09 | $8.21 | 522903 |
| 2026-04-09 | 8.04 | $8.05 | 973500 |
| 2026-04-08 | 8.03 | $8.39 | 297613 |
| 2026-04-07 | 7.91 | $8.10 | 578400 |
| 2026-04-06 | 7.86 | $8.23 | 421728 |
| 2026-04-02 | 7.75 | $8.24 | 758790 |
| 2026-04-01 | 7.63 | $8.25 | 806627 |
| 2026-03-31 | 7.48 | $8.02 | 867602 |
| 2026-03-30 | 7.37 | $7.56 | 480935 |
| 2026-03-27 | 7.39 | $7.49 | 874000 |
| 2026-03-26 | 7.44 | $7.62 | 604844 |
| 2026-03-25 | 7.48 | $7.71 | 1.2M |
| 2026-03-24 | 7.50 | $7.60 | 737600 |
| 2026-03-23 | 7.56 | $7.69 | 718738 |
| 2026-03-20 | 7.62 | $7.58 | 1.6M |
| 2026-03-19 | 7.73 | $7.77 | 750400 |
| 2026-03-18 | 7.82 | $7.87 | 798900 |
| 2026-03-17 | 7.90 | $8.02 | 572136 |
| 2026-03-16 | 7.95 | $8.05 | 689304 |
| 2026-03-13 | 8.02 | $7.81 | 917510 |
| 2026-03-12 | 8.18 | $7.97 | 1.4M |
| 2026-03-11 | 8.34 | $8.03 | 1.0M |
| 2026-03-10 | 8.51 | $8.20 | 917400 |
| 2026-03-09 | 8.67 | $8.76 | 722100 |
| 2026-03-06 | 8.69 | $8.59 | 404947 |
| 2026-03-05 | 8.78 | $8.59 | 831202 |
| 2026-03-04 | 8.88 | $8.66 | 379400 |
| 2026-03-03 | 8.99 | $8.64 | 1.2M |
| 2026-03-02 | 9.14 | $9.09 | 833400 |
| 2026-02-27 | 9.17 | $9.10 | 1.3M |
| 2026-02-26 | 9.21 | $8.96 | 2.3M |
| 2026-02-25 | 9.30 | $9.25 | 652900 |
| 2026-02-24 | 9.31 | $9.07 | 414700 |
| 2026-02-23 | 9.39 | $9.07 | 452700 |
| 2026-02-20 | 9.49 | $9.40 | 411600 |
| 2026-02-19 | 9.50 | $9.44 | 490000 |
| 2026-02-18 | 9.50 | $9.72 | 584925 |
| 2026-02-17 | 9.40 | $9.55 | 522800 |
| 2026-02-13 | 9.34 | $9.32 | 323739 |
| 2026-02-12 | 9.34 | $9.28 | 418300 |
| 2026-02-11 | 9.35 | $9.21 | 657400 |
| 2026-02-10 | 9.38 | $9.22 | 860955 |
| 2026-02-09 | 9.42 | $9.58 | 296618 |
| 2026-02-06 | 9.35 | $9.28 | 396328 |
| 2026-02-05 | 9.35 | $9.19 | 645143 |
| 2026-02-04 | 9.39 | $9.54 | 419600 |
| 2026-02-03 | 9.32 | $9.42 | 324737 |
| 2026-02-02 | 9.27 | $9.40 | 284400 |
| 2026-01-30 | 9.21 | $9.25 | 305607 |
| 2026-01-29 | 9.19 | $9.29 | 424914 |
| 2026-01-28 | 9.16 | $9.19 | 363600 |
| 2026-01-27 | 9.14 | $9.29 | 413605 |
| 2026-01-26 | 9.09 | $9.20 | 595400 |
| 2026-01-23 | 9.06 | $9.22 | 352144 |
| 2026-01-22 | 9.02 | $9.11 | 285400 |
| 2026-01-21 | 9.00 | $9.02 | 415000 |
| 2026-01-20 | 9.00 | $8.64 | 465200 |
| 2026-01-16 | 9.13 | $8.89 | 522212 |
| 2026-01-15 | 9.21 | $8.93 | 545941 |
| 2026-01-14 | 9.29 | $9.24 | 1.0M |
| 2026-01-13 | 9.28 | $8.84 | 817917 |
| 2026-01-12 | 9.40 | $9.14 | 424511 |
| 2026-01-09 | 9.45 | $9.37 | 396843 |
| 2026-01-08 | 9.44 | $9.49 | 348400 |
| 2026-01-07 | 9.38 | $9.48 | 405142 |
| 2026-01-06 | 9.31 | $9.19 | 382319 |
| 2026-01-05 | 9.32 | $9.32 | 377200 |
| 2026-01-02 | 9.28 | $9.24 | 454200 |
| 2025-12-31 | 9.26 | $9.35 | 744300 |
| 2025-12-30 | 9.19 | $9.20 | 362800 |
| 2025-12-29 | 9.15 | $9.12 | 357486 |
| 2025-12-26 | 9.14 | $9.10 | 247415 |
| 2025-12-24 | 9.12 | $9.03 | 240515 |
| 2025-12-23 | 9.11 | $9.11 | 469759 |
| 2025-12-22 | 9.08 | $9.08 | 472634 |
| 2025-12-19 | 9.05 | $9.02 | 788739 |
| 2025-12-18 | 9.04 | $8.92 | 311830 |
| 2025-12-17 | 9.04 | $8.91 | 452600 |
| 2025-12-16 | 9.06 | $8.96 | 361228 |
| 2025-12-15 | 9.05 | $9.03 | 294300 |
| 2025-12-12 | 9.02 | $9.14 | 961025 |
| 2025-12-11 | 8.95 | $9.16 | 624900 |
| 2025-12-10 | 8.86 | $8.95 | 338937 |
| 2025-12-09 | 8.81 | $8.82 | 395209 |
| 2025-12-08 | 8.79 | $8.98 | 396126 |
| 2025-12-05 | 8.72 | $8.85 | 214336 |
| 2025-12-04 | 8.67 | $8.89 | 251100 |
| 2025-12-03 | 8.60 | $8.78 | 1.2M |
| 2025-12-02 | 8.55 | $8.51 | 2.1M |
| 2025-12-01 | 8.58 | $8.79 | 530500 |
| 2025-11-28 | 8.52 | $8.85 | 195900 |
| 2025-11-26 | 8.44 | $8.78 | 490100 |
| 2025-11-25 | 8.37 | $8.67 | 597302 |
| 2025-11-24 | 8.31 | $8.36 | 219928 |
| 2025-11-21 | 8.35 | $8.40 | 280500 |
| 2025-11-20 | 8.39 | $8.43 | 622813 |
| 2025-11-19 | 8.44 | $8.51 | 331400 |
| 2025-11-18 | 8.47 | $8.60 | 672600 |
| 2025-11-17 | 8.49 | $8.50 | 710442 |
| 2025-11-14 | 8.55 | $8.71 | 343336 |
| 2025-11-13 | 8.55 | $8.70 | 600300 |
| 2025-11-12 | 8.57 | $8.69 | 571612 |
| 2025-11-11 | 8.60 | $8.73 | 510609 |
| 2025-11-10 | 8.63 | $8.60 | 521926 |
| 2025-11-07 | 8.71 | $8.44 | 1.3M |
| 2025-11-06 | 8.87 | $8.36 | 1.5M |
| 2025-11-05 | 9.09 | $8.63 | 1.5M |
| 2025-11-04 | 9.27 | $9.22 | 2.2M |
| 2025-11-03 | 9.32 | $9.43 | 1.0M |
| 2025-10-31 | 9.30 | $9.37 | 756700 |
| 2025-10-30 | 9.30 | $9.16 | 726101 |
| 2025-10-29 | 9.38 | $9.39 | 490900 |
| 2025-10-28 | 9.39 | $9.36 | 414642 |
| 2025-10-27 | 9.43 | $9.38 | 425300 |
| 2025-10-24 | 9.46 | $9.46 | 383912 |
| 2025-10-23 | 9.48 | $9.55 | 590926 |
| 2025-10-22 | 9.48 | $9.55 | 1.0M |
| 2025-10-21 | 9.48 | $9.34 | 323531 |
| 2025-10-20 | 9.54 | $9.57 | 243900 |
| 2025-10-17 | 9.55 | $9.65 | 442800 |
| 2025-10-16 | 9.54 | $9.75 | 516230 |
| 2025-10-15 | 9.50 | $9.59 | 214909 |
| 2025-10-14 | 9.49 | $9.58 | 341000 |
| 2025-10-13 | 9.50 | $9.45 | 468800 |
| 2025-10-10 | 9.54 | $9.32 | 488200 |
| 2025-10-09 | 9.64 | $9.49 | 600946 |
| 2025-10-08 | 9.71 | $9.63 | 707731 |
| 2025-10-07 | 9.75 | $9.59 | 389900 |
| 2025-10-06 | 9.82 | $9.61 | 445630 |
| 2025-10-03 | 9.89 | $9.95 | 672131 |
| 2025-10-02 | 9.87 | $10.02 | 702600 |
| 2025-10-01 | 9.83 | $9.97 | 531900 |
| 2025-09-30 | 9.79 | $9.96 | 1.2M |
| 2025-09-29 | 9.75 | $9.93 | 673635 |
| 2025-09-26 | 9.71 | $9.82 | 531514 |
| 2025-09-25 | 9.70 | $9.76 | 396446 |
| 2025-09-24 | 9.70 | $9.86 | 338734 |
| 2025-09-23 | 9.68 | $9.85 | 367140 |
| 2025-09-22 | 9.65 | $9.70 | 408643 |
| 2025-09-19 | 9.68 | $9.74 | 719181 |
| 2025-09-18 | 9.69 | $9.82 | 193444 |
| 2025-09-17 | 9.69 | $9.75 | 907534 |
| 2025-09-16 | 9.71 | $9.83 | 727700 |
| 2025-09-15 | 9.72 | $9.63 | 850500 |
| 2025-09-12 | 9.79 | $9.88 | 359935 |
| 2025-09-11 | 9.80 | $10.04 | 400945 |
| 2025-09-10 | 9.76 | $9.85 | 510916 |
| 2025-09-09 | 9.78 | $9.88 | 245500 |
| 2025-09-08 | 9.79 | $10.11 | 324411 |
| 2025-09-05 | 9.74 | $10.13 | 424002 |
| 2025-09-04 | 9.68 | $9.90 | 676000 |
| 2025-09-03 | 9.67 | $9.59 | 431700 |
| 2025-09-02 | 9.77 | $9.68 | 351911 |
| 2025-08-29 | 9.87 | $9.97 | 413100 |
| 2025-08-28 | 9.89 | $9.87 | 755233 |
| 2025-08-27 | 9.96 | $9.80 | 391400 |
| 2025-08-26 | 10.07 | $9.84 | 412500 |
| 2025-08-25 | 10.19 | $9.82 | 555446 |
| 2025-08-22 | 10.34 | $10.16 | 759900 |
| 2025-08-21 | 10.41 | $10.08 | 529970 |
| 2025-08-20 | 10.53 | $10.15 | 751622 |
| 2025-08-19 | 10.65 | $10.19 | 854600 |
| 2025-08-18 | 10.79 | $10.58 | 607800 |
| 2025-08-15 | 10.82 | $10.72 | 821799 |
| 2025-08-14 | 10.81 | $10.74 | 3.9M |
| 2025-08-13 | 10.79 | $10.64 | 1.2M |
| 2025-08-12 | 10.80 | $10.60 | 757914 |
| 2025-08-11 | 10.81 | $10.60 | 797400 |
| 2025-08-08 | 10.82 | $10.66 | 751600 |
| 2025-08-07 | 10.80 | $10.65 | 1.0M |
| 2025-08-06 | 10.78 | $10.48 | 1.4M |
| 2025-08-05 | 10.80 | $10.63 | 1.5M |
| 2025-08-04 | 10.78 | $10.72 | 558700 |
| 2025-08-01 | 10.71 | $10.78 | 1.3M |
| 2025-07-31 | 10.60 | $10.70 | 838800 |
| 2025-07-30 | 10.48 | $10.85 | 1.2M |
| 2025-07-29 | 10.28 | $10.50 | 3.6M |
| 2025-07-28 | 10.15 | $10.09 | 531200 |
| 2025-07-25 | 10.10 | $10.10 | 784236 |
| 2025-07-24 | 10.05 | $9.94 | 733001 |
| 2025-07-23 | 10.02 | $9.85 | 1.1M |
| 2025-07-22 | 10.01 | $9.66 | 1.3M |
| 2025-07-21 | 10.06 | $10.00 | 1.5M |
| 2025-07-18 | 10.00 | $9.94 | 796127 |
| 2025-07-17 | 9.94 | $10.05 | 2.8M |
| 2025-07-16 | 9.82 | $10.09 | 2.3M |
| 2025-07-15 | 9.66 | $9.77 | 863515 |
| 2025-07-14 | 9.57 | $9.72 | 822100 |
| 2025-07-11 | 9.46 | $9.74 | 903800 |
| 2025-07-10 | 9.32 | $9.75 | 1.5M |
| 2025-07-09 | 9.14 | $9.39 | 3.2M |
| 2025-07-08 | 9.03 | $9.00 | 1.1M |
| 2025-07-07 | 9.01 | $8.87 | 244200 |
| 2025-07-03 | 9.04 | $9.08 | 191200 |
| 2025-07-02 | 9.00 | $9.14 | 244600 |
| 2025-07-01 | 8.93 | $9.00 | 247000 |
| 2025-06-30 | 8.88 | $9.04 | 495802 |
| 2025-06-27 | 8.81 | $8.86 | 477400 |
| 2025-06-26 | 8.78 | $8.78 | 432816 |
| 2025-06-25 | 8.77 | $8.51 | 440500 |
| 2025-06-24 | 8.84 | $8.54 | 935904 |
| 2025-06-23 | 8.91 | $8.37 | 1.2M |
| 2025-06-20 | 9.04 | $8.77 | 1.3M |
| 2025-06-18 | 9.08 | $8.70 | 662215 |
| 2025-06-17 | 9.13 | $8.87 | 453116 |
| 2025-06-16 | 9.14 | $9.09 | 877938 |
| 2025-06-13 | 9.08 | $8.87 | 880339 |
| 2025-06-12 | 9.06 | $8.98 | 769300 |
| 2025-06-11 | 9.00 | $8.95 | 425200 |
| 2025-06-10 | 8.93 | $9.02 | 466600 |
| 2025-06-09 | 8.82 | $8.83 | 350600 |
| 2025-06-06 | 8.73 | $8.82 | 530800 |
| 2025-06-05 | 8.62 | $8.72 | 581800 |
| 2025-06-04 | 8.52 | $8.45 | 1.1M |
| 2025-06-03 | 8.47 | $8.34 | 963000 |
| 2025-06-02 | 8.44 | $8.30 | 896900 |
| 2025-05-30 | 8.41 | $8.31 | 478900 |
| 2025-05-29 | 8.37 | $8.36 | 656300 |
| 2025-05-28 | 8.29 | $8.18 | 683100 |
| 2025-05-27 | 8.26 | $8.23 | 714967 |
| 2025-05-23 | 8.19 | $8.11 | 1.0M |
| 2025-05-22 | 8.14 | $8.13 | 292603 |
| 2025-05-21 | 8.06 | $8.19 | 768026 |
| 2025-05-20 | 7.95 | $8.04 | 478900 |
| 2025-05-19 | 7.85 | $8.00 | 677831 |
| 2025-05-16 | 7.74 | $7.76 | 908618 |
| 2025-05-15 | 7.68 | $7.85 | 1.6M |
| 2025-05-14 | 7.58 | $7.57 | 575014 |
| 2025-05-13 | 7.54 | $7.86 | 912633 |
| 2025-05-12 | 7.39 | $7.73 | 1.8M |
| 2025-05-09 | 7.25 | $7.10 | 1.2M |
| 2025-05-08 | 7.28 | $7.30 | 620000 |
| 2025-05-07 | 7.26 | $7.32 | 459000 |
| 2025-05-06 | 7.22 | $7.22 | 807131 |
| 2025-05-05 | 7.20 | $7.45 | 413600 |
| 2025-05-02 | 7.11 | $7.35 | 543821 |
| 2025-05-01 | 7.02 | $7.02 | 347026 |
| 2025-04-30 | 7.03 | $6.95 | 1.0M |
| 2025-04-29 | 7.06 | $7.08 | 517200 |
| 2025-04-28 | 7.05 | $7.15 | 967900 |
| 2025-04-25 | 7.02 | $7.21 | 1.0M |
| 2025-04-24 | 6.97 | $7.18 | 1.3M |
| 2025-04-23 | 6.92 | $7.19 | 1.1M |
| 2025-04-22 | 6.85 | $7.18 | 1.9M |
| 2025-04-21 | 6.78 | $7.01 | 532338 |
| 2025-04-17 | 6.74 | $7.08 | 500119 |
| 2025-04-16 | 6.68 | $7.03 | 434243 |
| 2025-04-15 | 6.63 | $6.99 | 925565 |
| 2025-04-14 | 6.59 | $7.00 | 804800 |
| 2025-04-11 | 6.54 | $6.76 | 742316 |
| 2025-04-10 | 6.55 | $6.52 | 1.2M |
| 2025-04-09 | 6.66 | $6.93 | 1.2M |
| 2025-04-08 | 6.66 | $6.49 | 978800 |
| 2025-04-07 | 6.81 | $6.55 | 1.0M |
| 2025-04-04 | 6.99 | $6.65 | 1.0M |
| 2025-04-03 | 7.17 | $7.11 | 1.2M |
| 2025-04-02 | 7.25 | $7.49 | 1.9M |
| 2025-04-01 | 7.23 | $6.96 | 1.2M |
| 2025-03-31 | 7.38 | $7.11 | 1.2M |
| 2025-03-28 | 7.51 | $7.27 | 586600 |
| 2025-03-27 | 7.63 | $7.31 | 788541 |
| 2025-03-26 | 7.76 | $7.46 | 983100 |
| 2025-03-25 | 7.87 | $7.55 | 2.1M |
| 2025-03-24 | 7.98 | $7.75 | 873100 |
| 2025-03-21 | 8.05 | $7.79 | 1.0M |
| 2025-03-20 | 8.12 | $7.90 | 954504 |
| 2025-03-19 | 8.17 | $8.12 | 521480 |
| 2025-03-18 | 8.16 | $8.10 | 491354 |
| 2025-03-17 | 8.15 | $8.10 | 390100 |
| 2025-03-14 | 8.14 | $7.98 | 517000 |
| 2025-03-13 | 8.15 | $7.72 | 1.1M |
| 2025-03-12 | 8.25 | $7.76 | 3.2M |
| 2025-03-11 | 8.36 | $7.73 | 1.3M |
| 2025-03-10 | 8.49 | $7.80 | 2.2M |
| 2025-03-07 | 8.62 | $8.43 | 1.2M |
| 2025-03-06 | 8.57 | $8.50 | 1.6M |
| 2025-03-05 | 8.49 | $8.71 | 1.1M |
| 2025-03-04 | 8.31 | $8.27 | 702600 |
| 2025-03-03 | 8.22 | $8.58 | 2.8M |
| 2025-02-28 | 8.02 | $8.44 | 1.5M |
| 2025-02-27 | 7.80 | $8.28 | 3.8M |
| 2025-02-26 | 7.59 | $7.94 | 2.2M |
| 2025-02-25 | 7.44 | $7.38 | 1.6M |
| 2025-02-24 | 7.43 | $7.43 | 293900 |
| 2025-02-21 | 7.40 | $7.45 | 562400 |
| 2025-02-20 | 7.35 | $7.53 | 423110 |
| 2025-02-19 | 7.27 | $7.38 | 420800 |
| 2025-02-18 | 7.21 | $7.38 | 907334 |
| 2025-02-14 | 7.15 | $7.32 | 378114 |
| 2025-02-13 | 7.09 | $7.47 | 734900 |
| 2025-02-12 | 6.97 | $7.01 | 703000 |
| 2025-02-11 | 6.97 | $7.19 | 853000 |
| 2025-02-10 | 6.91 | $6.98 | 848200 |
| 2025-02-07 | 6.91 | $7.12 | 1.1M |
| 2025-02-06 | 6.88 | $6.99 | 2.2M |
| 2025-02-05 | 6.87 | $7.06 | 601605 |
| 2025-02-04 | 6.85 | $6.82 | 652516 |
| 2025-02-03 | 6.90 | $6.62 | 736200 |
| 2025-01-31 | 7.03 | $6.89 | 609300 |
| 2025-01-30 | 7.10 | $6.91 | 728500 |
| 2025-01-29 | 7.19 | $7.00 | 727413 |
| 2025-01-28 | 7.27 | $7.19 | 679825 |
| 2025-01-27 | 7.31 | $7.24 | 833900 |
| 2025-01-24 | 7.34 | $7.35 | 1.4M |
| 2025-01-23 | 7.35 | $7.47 | 1.4M |
| 2025-01-22 | 7.32 | $7.40 | 440200 |
| 2025-01-21 | 7.30 | $7.35 | 593300 |
| 2025-01-17 | 7.31 | $7.27 | 531300 |
| 2025-01-16 | 7.34 | $7.24 | 1.1M |
| 2025-01-15 | 7.39 | $7.47 | 866114 |
| 2025-01-14 | 7.38 | $7.06 | 787800 |
| 2025-01-13 | 7.49 | $7.23 | 598400 |
| 2025-01-10 | 7.58 | $7.29 | 588626 |
| 2025-01-08 | 7.68 | $7.60 | 396104 |
| 2025-01-07 | 7.69 | $7.85 | 823017 |
| 2025-01-06 | 7.63 | $7.86 | 692915 |
| 2025-01-03 | 7.55 | $7.73 | 446500 |
| 2025-01-02 | 7.50 | $7.54 | 481600 |
| 2024-12-31 | 7.50 | $7.44 | 647714 |
| 2024-12-30 | 7.53 | $7.40 | 605806 |
| 2024-12-27 | 7.59 | $7.65 | 760500 |
| 2024-12-26 | 7.58 | $7.85 | 355900 |
| 2024-12-24 | 7.50 | $7.82 | 275700 |
| 2024-12-23 | 7.42 | $7.68 | 851733 |
| 2024-12-20 | 7.37 | $7.51 | 1.8M |
| 2024-12-19 | 7.37 | $7.72 | 947100 |
| 2024-12-18 | 7.31 | $7.43 | 713504 |
| 2024-12-17 | 7.33 | $8.05 | 1.4M |
| 2024-12-16 | 7.16 | $7.62 | 764246 |
| 2024-12-13 | 7.10 | $7.33 | 856100 |
| 2024-12-12 | 7.12 | $7.60 | 1.1M |
| 2024-12-11 | 7.08 | $7.71 | 1.0M |
| 2024-12-10 | 6.99 | $7.20 | 834900 |
| 2024-12-09 | 7.06 | $7.27 | 881900 |
| 2024-12-06 | 7.13 | $7.30 | 581913 |
| 2024-12-05 | 7.21 | $7.08 | 771109 |
| 2024-12-04 | 7.40 | $7.28 | 1.5M |
| 2024-12-03 | 7.57 | $7.23 | 2.0M |
| 2024-12-02 | 7.80 | $7.13 | 2.5M |
| 2024-11-29 | 8.11 | $6.99 | 4.2M |
| 2024-11-27 | 8.55 | $8.07 | 3.3M |
| 2024-11-26 | 8.75 | $8.72 | 486900 |
| 2024-11-25 | 8.78 | $8.60 | 602400 |
| 2024-11-22 | 8.86 | $8.70 | 463000 |
| 2024-11-21 | 8.92 | $8.54 | 632310 |
| 2024-11-20 | 9.05 | $8.60 | 828100 |
| 2024-11-19 | 9.19 | $8.46 | 952800 |
| 2024-11-18 | 9.40 | $9.22 | 1.8M |
| 2024-11-15 | 9.41 | $9.47 | 1.2M |
| 2024-11-14 | 9.35 | $9.55 | 2.0M |
| 2024-11-13 | 9.24 | $9.09 | 2.5M |
| 2024-11-12 | 9.25 | $9.10 | 442300 |
| 2024-11-11 | 9.25 | $9.32 | 669500 |
| 2024-11-08 | 9.19 | $9.49 | 1.4M |
| 2024-11-07 | 9.05 | $9.50 | 2.1M |
| 2024-11-06 | 8.88 | $9.05 | 807440 |
| 2024-11-05 | 8.81 | $9.29 | 1.3M |
| 2024-11-04 | 8.65 | $8.80 | 472749 |
| 2024-11-01 | 8.61 | $8.84 | 715200 |
| 2024-10-31 | 8.54 | $8.69 | 1.4M |
| 2024-10-30 | 8.52 | $8.77 | 1.3M |
| 2024-10-29 | 8.46 | $8.20 | 1.6M |
| 2024-10-28 | 8.57 | $8.34 | 602408 |
| 2024-10-25 | 8.67 | $8.73 | 504600 |
| 2024-10-24 | 8.66 | $8.86 | 581868 |
| 2024-10-23 | 8.62 | $8.83 | 426600 |
| 2024-10-22 | 8.57 | $8.82 | 544023 |
| 2024-10-21 | 8.51 | $8.57 | 280141 |
| 2024-10-18 | 8.53 | $8.65 | 410319 |
| 2024-10-17 | 8.52 | $8.59 | 312800 |
| 2024-10-16 | 8.53 | $8.49 | 456025 |
| 2024-10-15 | 8.58 | $8.51 | 600300 |
| 2024-10-14 | 8.64 | $8.58 | 544500 |
| 2024-10-11 | 8.69 | $8.59 | 638200 |
| 2024-10-10 | 8.74 | $8.63 | 371023 |
| 2024-10-09 | 8.80 | $8.66 | 354800 |
| 2024-10-08 | 8.85 | $8.76 | 448800 |
| 2024-10-07 | 8.89 | $8.88 | 450600 |
| 2024-10-04 | 8.90 | $8.92 | 610200 |
| 2024-10-03 | 8.90 | $8.95 | 623741 |
| 2024-10-02 | 8.88 | $8.84 | 305100 |
| 2024-10-01 | 8.90 | $8.83 | 561500 |
| 2024-09-30 | 8.92 | $8.88 | 285925 |
| 2024-09-27 | 8.93 | $8.95 | 455380 |
| 2024-09-26 | 8.91 | $8.79 | 677507 |
| 2024-09-25 | 8.95 | $8.66 | 2.9M |
| 2024-09-24 | 9.03 | $8.70 | 550200 |
| 2024-09-23 | 9.11 | $8.80 | 565032 |
| 2024-09-20 | 9.17 | $8.95 | 1.1M |
| 2024-09-19 | 9.19 | $9.08 | 2.8M |
| 2024-09-18 | 9.18 | $8.74 | 560932 |
| 2024-09-17 | 9.26 | $8.90 | 815700 |
| 2024-09-16 | 9.31 | $9.24 | 343800 |
| 2024-09-13 | 9.25 | $9.26 | 788500 |
| 2024-09-12 | 9.17 | $9.11 | 465200 |
| 2024-09-11 | 9.11 | $9.21 | 784237 |
| 2024-09-10 | 9.00 | $8.41 | 648923 |
| 2024-09-09 | 9.12 | $8.57 | 316800 |
| 2024-09-06 | 9.20 | $8.49 | 769800 |
| 2024-09-05 | 9.31 | $8.88 | 2.1M |
| 2024-09-04 | 9.32 | $9.30 | 1.0M |
| 2024-09-03 | 9.18 | $9.38 | 1.1M |
| 2024-08-30 | 8.98 | $9.34 | 4.2M |
| 2024-08-29 | 8.74 | $9.10 | 3.9M |
| 2024-08-28 | 8.52 | $9.00 | 773300 |
| 2024-08-27 | 8.28 | $8.76 | 806723 |
| 2024-08-26 | 8.05 | $8.61 | 809200 |
| 2024-08-23 | 7.81 | $8.58 | 1.6M |
| 2024-08-22 | 7.53 | $8.85 | 6.6M |
| 2024-08-21 | 7.11 | $7.67 | 5.3M |
| 2024-08-20 | 6.97 | $7.19 | 1.3M |
| 2024-08-19 | 6.95 | $7.18 | 2.4M |
| 2024-08-16 | 6.93 | $7.06 | 1.1M |
| 2024-08-15 | 6.96 | $6.96 | 758132 |
| 2024-08-14 | 7.02 | $6.91 | 479014 |
| 2024-08-13 | 7.12 | $6.89 | 2.1M |
| 2024-08-12 | 7.25 | $7.18 | 483400 |
| 2024-08-09 | 7.32 | $7.21 | 585300 |
| 2024-08-08 | 7.40 | $7.38 | 1.0M |
| 2024-08-07 | 7.44 | $7.43 | 1.4M |
| 2024-08-06 | 7.48 | $7.24 | 1.0M |
| 2024-08-05 | 7.59 | $7.27 | 1.2M |
| 2024-08-02 | 7.72 | $7.58 | 676314 |
| 2024-08-01 | 7.77 | $7.64 | 2.8M |
| 2024-07-31 | 7.81 | $7.47 | 1.9M |
| 2024-07-30 | 7.92 | $7.75 | 2.4M |
| 2024-07-29 | 7.96 | $7.71 | 1.3M |
| 2024-07-26 | 8.02 | $7.74 | 1.3M |
| 2024-07-25 | 8.08 | $7.78 | 1.2M |
| 2024-07-24 | 8.13 | $7.73 | 911312 |
| 2024-07-23 | 8.22 | $7.75 | 904239 |
| 2024-07-22 | 8.30 | $7.88 | 699438 |
| 2024-07-19 | 8.36 | $8.07 | 900665 |
| 2024-07-18 | 8.37 | $8.12 | 1.5M |
| 2024-07-17 | 8.36 | $8.06 | 2.5M |
| 2024-07-16 | 8.35 | $8.15 | 3.1M |
| 2024-07-15 | 8.31 | $8.16 | 3.8M |
| 2024-07-12 | 8.25 | $8.26 | 3.7M |
| 2024-07-11 | 8.13 | $8.85 | 2.9M |
| 2024-07-10 | 7.80 | $8.91 | 3.5M |
| 2024-07-09 | 7.37 | $8.37 | 3.2M |
| 2024-07-08 | 7.02 | $8.41 | 7.6M |
| 2024-07-05 | 6.57 | $7.04 | 977300 |
| 2024-07-03 | 6.46 | $6.64 | 436830 |
| 2024-07-02 | 6.47 | $6.52 | 2.3M |
| 2024-07-01 | 6.51 | $6.28 | 2.6M |
| 2024-06-28 | 6.64 | $6.31 | 1.3M |
| 2024-06-27 | 6.79 | $6.30 | 3.4M |
| 2024-06-26 | 6.99 | $6.97 | 973822 |
| 2024-06-25 | 7.01 | $7.00 | 719127 |
| 2024-06-24 | 7.03 | $7.19 | 995524 |
| 2024-06-21 | 7.00 | $7.00 | 1.5M |
| 2024-06-20 | 7.02 | $6.98 | 831100 |
| 2024-06-18 | 7.05 | $7.02 | 1.4M |
| 2024-06-17 | 7.08 | $7.10 | 545322 |
| 2024-06-14 | 7.09 | $7.00 | 689900 |
| 2024-06-13 | 7.13 | $6.97 | 421743 |
| 2024-06-12 | 7.19 | $7.03 | 1.6M |
| 2024-06-11 | 7.25 | $6.97 | 639908 |
| 2024-06-10 | 7.34 | $7.11 | 983213 |
| 2024-06-07 | 7.40 | $7.24 | 713400 |
| 2024-06-06 | 7.43 | $7.51 | 421000 |
| 2024-06-05 | 7.38 | $7.34 | 573234 |
| 2024-06-04 | 7.38 | $7.37 | 602100 |
| 2024-06-03 | 7.36 | $7.35 | 939318 |
| 2024-05-31 | 7.34 | $7.16 | 481600 |
| 2024-05-30 | 7.37 | $7.16 | 321525 |
| 2024-05-29 | 7.41 | $6.92 | 863230 |
| 2024-05-28 | 7.53 | $7.36 | 640700 |
| 2024-05-24 | 7.54 | $7.20 | 1.2M |
| 2024-05-23 | 7.59 | $7.11 | 819200 |
| 2024-05-22 | 7.68 | $7.19 | 1.6M |
| 2024-05-21 | 7.76 | $7.67 | 829300 |
| 2024-05-20 | 7.70 | $7.68 | 1.4M |
| 2024-05-17 | 7.61 | $7.70 | 1.1M |
| 2024-05-16 | 7.49 | $7.67 | 907700 |
| 2024-05-15 | 7.36 | $7.69 | 1.6M |
| 2024-05-14 | 7.18 | $7.47 | 3.3M |
| 2024-05-13 | 7.02 | $7.29 | 3.0M |
| 2024-05-10 | 6.89 | $7.00 | 521629 |
| 2024-05-09 | 6.82 | $6.94 | 416240 |
| 2024-05-08 | 6.75 | $6.84 | 720748 |
| 2024-05-07 | 6.69 | $6.80 | 2.4M |
| 2024-05-06 | 6.64 | $7.02 | 1.6M |
| 2024-05-03 | 6.50 | $6.57 | 1.5M |
| 2024-05-02 | 6.48 | $6.39 | 1.3M |
| 2024-05-01 | 6.51 | $6.79 | 896583 |
| 2024-04-30 | 6.42 | $6.43 | 1.8M |
| 2024-04-29 | 6.42 | $6.48 | 1.1M |
| 2024-04-26 | 6.41 | $6.38 | 673447 |
| 2024-04-25 | 6.43 | $6.27 | 1.0M |
| 2024-04-24 | 6.49 | $6.39 | 963534 |
| 2024-04-23 | 6.53 | $6.48 | 3.4M |
| 2024-04-22 | 6.56 | $6.30 | 941500 |
| 2024-04-19 | 6.64 | $6.28 | 1.2M |
| 2024-04-18 | 6.75 | $6.54 | 760142 |
| 2024-04-17 | 6.80 | $6.58 | 1.5M |
| 2024-04-16 | 6.85 | $6.78 | 1.5M |
| 2024-04-15 | 6.84 | $6.54 | 1.3M |
| 2024-04-12 | 6.91 | $6.56 | 938741 |
| 2024-04-11 | 6.98 | $6.65 | 1.2M |
| 2024-04-10 | 7.05 | $6.97 | 1.4M |
| 2024-04-09 | 7.02 | $7.18 | 1.9M |
| 2024-04-08 | 6.92 | $7.29 | 1.8M |
| 2024-04-05 | 6.76 | $7.09 | 1.0M |
| 2024-04-04 | 6.63 | $6.86 | 1.6M |
| 2024-04-03 | 6.54 | $6.89 | 2.1M |
| 2024-04-02 | 6.43 | $6.78 | 1.2M |
| 2024-04-01 | 6.33 | $6.68 | 494700 |
| 2024-03-28 | 6.25 | $6.68 | 1.0M |
| 2024-03-27 | 6.15 | $6.65 | 950032 |
| 2024-03-26 | 6.04 | $6.48 | 1.4M |
| 2024-03-25 | 5.98 | $6.36 | 1.6M |
| 2024-03-22 | 5.94 | $6.22 | 3.0M |
| 2024-03-21 | 5.94 | $6.78 | 5.9M |
| 2024-03-20 | 5.78 | $6.29 | 2.1M |
| 2024-03-19 | 5.76 | $6.06 | 2.3M |
| 2024-03-18 | 5.80 | $6.05 | 2.1M |
| 2024-03-15 | 5.88 | $6.13 | 3.8M |
| 2024-03-14 | 5.96 | $5.76 | 3.9M |
| 2024-03-13 | 6.18 | $6.34 | 1.9M |
| 2024-03-12 | 6.28 | $6.29 | 2.9M |
| 2024-03-11 | 6.43 | $6.77 | 1.8M |
| 2024-03-08 | 6.47 | $7.00 | 5.1M |
| 2024-03-07 | 6.46 | $5.61 | 4.8M |
| 2024-03-06 | 6.89 | $5.47 | 7.6M |
| 2024-03-05 | 7.48 | $6.17 | 3.0M |
| 2024-03-04 | 7.98 | $6.63 | 3.4M |
| 2024-03-01 | 8.44 | $7.06 | 3.9M |
| 2024-02-29 | 8.87 | $7.51 | 22.2M |
| 2024-02-28 | 9.25 | $9.34 | 1.7M |
| 2024-02-27 | 9.13 | $9.30 | 758800 |
| 2024-02-26 | 8.99 | $9.29 | 917438 |
| 2024-02-23 | 8.82 | $9.13 | 1.2M |
| 2024-02-22 | 8.66 | $8.70 | 403922 |
| 2024-02-21 | 8.60 | $8.75 | 765212 |
| 2024-02-20 | 8.50 | $8.54 | 819300 |
| 2024-02-16 | 8.45 | $8.47 | 642200 |
| 2024-02-15 | 8.41 | $8.63 | 667436 |
| 2024-02-14 | 8.31 | $8.67 | 1.1M |
| 2024-02-13 | 8.18 | $8.39 | 558900 |
| 2024-02-12 | 8.10 | $8.40 | 568123 |
| 2024-02-09 | 8.01 | $8.28 | 551610 |
| 2024-02-08 | 7.94 | $8.14 | 734331 |
| 2024-02-07 | 7.90 | $8.15 | 1.2M |
| 2024-02-06 | 7.85 | $8.39 | 1.5M |
| 2024-02-05 | 7.72 | $8.50 | 3.5M |
| 2024-02-02 | 7.54 | $8.18 | 768146 |
| 2024-02-01 | 7.42 | $8.03 | 1.3M |
| 2024-01-31 | 7.34 | $8.04 | 1.2M |
| 2024-01-30 | 7.24 | $8.25 | 1.1M |
| 2024-01-29 | 7.06 | $8.07 | 1.2M |
| 2024-01-26 | 6.92 | $8.01 | 1.5M |
| 2024-01-25 | 6.78 | $7.63 | 1.5M |
| 2024-01-24 | 6.75 | $7.66 | 1.8M |
| 2024-01-23 | 6.72 | $7.35 | 1.9M |
| 2024-01-22 | 6.80 | $7.16 | 1.6M |
| 2024-01-19 | 6.98 | $6.76 | 11.6M |
| 2024-01-18 | 7.34 | $6.75 | 3.2M |
| 2024-01-17 | 7.81 | $6.78 | 5.1M |
| 2024-01-16 | 8.38 | $7.33 | 4.2M |
| 2024-01-12 | 8.91 | $7.03 | 8.3M |
| 2024-01-11 | 9.67 | $7.96 | 13.8M |
| 2024-01-10 | 10.30 | $9.25 | 10.6M |
| 2024-01-09 | 10.66 | $8.70 | 24.0M |
| 2024-01-08 | 11.27 | $11.13 | 3.9M |
| 2024-01-05 | 11.24 | $11.07 | 881839 |
| 2024-01-04 | 11.21 | $11.38 | 1.7M |
| 2024-01-03 | 11.08 | $11.29 | 1.2M |
| 2024-01-02 | 10.94 | $11.05 | 1.2M |
| 2023-12-29 | 10.84 | $11.56 | 2.7M |
| 2023-12-28 | 10.55 | $10.52 | 529900 |
| 2023-12-27 | 10.52 | $10.28 | 799600 |
| 2023-12-26 | 10.55 | $10.33 | 350000 |
| 2023-12-22 | 10.58 | $10.38 | 514523 |
| 2023-12-21 | 10.59 | $10.48 | 832900 |
| 2023-12-20 | 10.56 | $10.43 | 795320 |
| 2023-12-19 | 10.54 | $10.47 | 1.7M |
| 2023-12-18 | 10.50 | $10.08 | 696515 |
| 2023-12-15 | 10.56 | $10.27 | 1.1M |
| 2023-12-14 | 10.57 | $10.80 | 1.3M |
| 2023-12-13 | 10.41 | $10.49 | 758300 |
| 2023-12-12 | 10.31 | $10.14 | 878900 |
| 2023-12-11 | 10.29 | $10.18 | 619300 |
| 2023-12-08 | 10.24 | $10.37 | 2.2M |
| 2023-12-07 | 10.12 | $10.25 | 684126 |
| 2023-12-06 | 10.01 | $10.00 | 2.1M |
| 2023-12-05 | 9.95 | $9.76 | 927900 |
| 2023-12-04 | 9.94 | $9.71 | 890535 |
| 2023-12-01 | 9.94 | $9.71 | 1.1M |
| 2023-11-30 | 9.93 | $9.69 | 3.1M |
| 2023-11-29 | 9.93 | $9.66 | 423806 |
| 2023-11-28 | 9.93 | $9.76 | 620500 |
| 2023-11-27 | 9.89 | $9.79 | 575000 |
| 2023-11-24 | 9.82 | $9.88 | 520100 |
| 2023-11-22 | 9.70 | $9.66 | 427000 |
| 2023-11-21 | 9.62 | $9.55 | 386500 |
| 2023-11-20 | 9.56 | $9.57 | 596624 |
| 2023-11-17 | 9.46 | $9.49 | 858000 |
| 2023-11-16 | 9.37 | $9.46 | 728800 |
| 2023-11-15 | 9.26 | $9.40 | 1.2M |
| 2023-11-14 | 9.14 | $9.36 | 761800 |
| 2023-11-13 | 9.00 | $8.89 | 374000 |
| 2023-11-10 | 8.98 | $8.91 | 601000 |
| 2023-11-09 | 8.95 | $9.00 | 375312 |
| 2023-11-08 | 8.88 | $9.13 | 607818 |
| 2023-11-07 | 8.74 | $9.11 | 429935 |
| 2023-11-06 | 8.58 | $9.16 | 760800 |
| 2023-11-03 | 8.38 | $9.31 | 972805 |
| 2023-11-02 | 8.08 | $9.04 | 768100 |
| 2023-11-01 | 7.80 | $8.09 | 402105 |
| 2023-10-31 | 7.77 | $8.09 | 559300 |
| 2023-10-30 | 7.73 | $7.86 | 401200 |
| 2023-10-27 | 7.77 | $7.84 | 653845 |
| 2023-10-26 | 7.83 | $7.71 | 572548 |
| 2023-10-25 | 7.95 | $7.76 | 1.1M |
| 2023-10-24 | 8.09 | $8.08 | 723844 |
| 2023-10-23 | 8.16 | $7.91 | 984012 |
| 2023-10-20 | 8.30 | $8.09 | 2.0M |
| 2023-10-19 | 8.43 | $8.19 | 717600 |
| 2023-10-18 | 8.55 | $8.55 | 394900 |
| 2023-10-17 | 8.60 | $8.77 | 357500 |
| 2023-10-16 | 8.58 | $8.74 | 480300 |
| 2023-10-13 | 8.58 | $8.80 | 545104 |
| 2023-10-12 | 8.56 | $8.69 | 611200 |
| 2023-10-11 | 8.57 | $8.82 | 295121 |
| 2023-10-10 | 8.55 | $8.76 | 417400 |
| 2023-10-09 | 8.55 | $8.52 | 280000 |
| 2023-10-06 | 8.63 | $8.61 | 384015 |
| 2023-10-05 | 8.71 | $8.63 | 502700 |
| 2023-10-04 | 8.80 | $8.69 | 606301 |
| 2023-10-03 | 8.90 | $8.46 | 639400 |
| 2023-10-02 | 9.10 | $9.01 | 309541 |
| 2023-09-29 | 9.17 | $9.14 | 206100 |
| 2023-09-28 | 9.21 | $9.24 | 292012 |
| 2023-09-27 | 9.24 | $9.09 | 264500 |
| 2023-09-26 | 9.32 | $9.16 | 196000 |
| 2023-09-25 | 9.40 | $9.19 | 295827 |
| 2023-09-22 | 9.50 | $9.40 | 247042 |
| 2023-09-21 | 9.54 | $9.37 | 281100 |
| 2023-09-20 | 9.61 | $9.65 | 184200 |
| 2023-09-19 | 9.60 | $9.75 | 255900 |
| 2023-09-18 | 9.56 | $9.92 | 463827 |
| 2023-09-15 | 9.46 | $9.89 | 474400 |
| 2023-09-14 | 9.35 | $9.86 | 387507 |
| 2023-09-13 | 9.22 | $9.76 | 359039 |
| 2023-09-12 | 9.10 | $9.70 | 371919 |
| 2023-09-11 | 8.99 | $9.19 | 277300 |
| 2023-09-08 | 9.01 | $8.93 | 276502 |
| 2023-09-07 | 9.13 | $8.91 | 540106 |
| 2023-09-06 | 9.28 | $9.18 | 796629 |
| 2023-09-05 | 9.39 | $9.31 | 630200 |
| 2023-09-01 | 9.48 | $9.39 | 386206 |
| 2023-08-31 | 9.58 | $9.47 | 285200 |
| 2023-08-30 | 9.67 | $9.44 | 684129 |
| 2023-08-29 | 9.79 | $9.59 | 486821 |
| 2023-08-28 | 9.89 | $9.96 | 234625 |
| 2023-08-25 | 9.91 | $9.94 | 289700 |
| 2023-08-24 | 9.93 | $9.73 | 274245 |
| 2023-08-23 | 10.03 | $9.94 | 221500 |
| 2023-08-22 | 10.08 | $9.96 | 576200 |
| 2023-08-21 | 10.13 | $10.03 | 360100 |
| 2023-08-18 | 10.18 | $10.02 | 347500 |
| 2023-08-17 | 10.23 | $10.14 | 366701 |
| 2023-08-16 | 10.26 | $10.15 | 507000 |
| 2023-08-15 | 10.30 | $10.28 | 399200 |
| 2023-08-14 | 10.29 | $10.21 | 225800 |
| 2023-08-11 | 10.31 | $10.11 | 401200 |
| 2023-08-10 | 10.36 | $10.16 | 437000 |
| 2023-08-09 | 10.40 | $10.08 | 557300 |
| 2023-08-08 | 10.48 | $10.40 | 1.3M |
| 2023-08-07 | 10.46 | $10.18 | 410114 |
| 2023-08-04 | 10.51 | $10.38 | 943334 |
| 2023-08-03 | 10.50 | $10.32 | 1.5M |
| 2023-08-02 | 10.50 | $10.10 | 1.7M |
| 2023-08-01 | 10.57 | $10.26 | 2.1M |
| 2023-07-31 | 10.59 | $10.91 | 1.7M |
| 2023-07-28 | 10.40 | $10.60 | 1.6M |
| 2023-07-27 | 10.27 | $10.00 | 820512 |
| 2023-07-26 | 10.29 | $10.19 | 917421 |
| 2023-07-25 | 10.25 | $9.86 | 864700 |
| 2023-07-24 | 10.31 | $10.06 | 635947 |
| 2023-07-21 | 10.30 | $10.39 | 3.0M |
| 2023-07-20 | 10.18 | $10.51 | 603600 |
| 2023-07-19 | 9.99 | $10.48 | 548414 |
| 2023-07-18 | 9.76 | $10.28 | 1.6M |
| 2023-07-17 | 9.54 | $9.82 | 1.2M |
| 2023-07-14 | 9.41 | $9.45 | 451418 |
| 2023-07-13 | 9.37 | $9.56 | 464242 |
| 2023-07-12 | 9.29 | $9.52 | 610649 |
| 2023-07-11 | 9.19 | $9.37 | 525740 |
| 2023-07-10 | 9.12 | $9.17 | 1.3M |
| 2023-07-07 | 9.10 | $8.98 | 1.7M |
| 2023-07-06 | 9.13 | $8.94 | 922047 |
| 2023-07-05 | 9.19 | $9.19 | 503400 |
| 2023-07-03 | 9.17 | $9.25 | 267531 |
| 2023-06-30 | 9.12 | $9.16 | 380638 |
| 2023-06-29 | 9.09 | $9.05 | 311600 |
| 2023-06-28 | 9.09 | $9.02 | 306400 |
| 2023-06-27 | 9.10 | $8.99 | 523100 |
| 2023-06-26 | 9.12 | $8.94 | 152424 |
| 2023-06-23 | 9.15 | $8.93 | 372200 |
| 2023-06-22 | 9.19 | $9.11 | 455949 |
| 2023-06-21 | 9.17 | $9.29 | 790243 |
| 2023-06-20 | 9.10 | $9.27 | 407000 |
| 2023-06-16 | 9.01 | $9.08 | 903709 |
| 2023-06-15 | 8.96 | $8.97 | 705031 |
| 2023-06-14 | 8.92 | $9.02 | 1.6M |
| 2023-06-13 | 8.87 | $8.61 | 803700 |
| 2023-06-12 | 8.93 | $8.82 | 888100 |
| 2023-06-09 | 8.93 | $8.83 | 398300 |
| 2023-06-08 | 8.92 | $8.80 | 214829 |
| 2023-06-07 | 8.92 | $9.05 | 535700 |
| 2023-06-06 | 8.84 | $8.85 | 605200 |
| 2023-06-05 | 8.80 | $8.71 | 421516 |
| 2023-06-02 | 8.79 | $8.80 | 435104 |
| 2023-06-01 | 8.74 | $8.34 | 501428 |
| 2023-05-31 | 8.83 | $8.24 | 473200 |
| 2023-05-30 | 8.97 | $8.61 | 513337 |
| 2023-05-26 | 9.01 | $8.73 | 285750 |
| 2023-05-25 | 9.02 | $8.54 | 458100 |
| 2023-05-24 | 9.08 | $8.73 | 384416 |
| 2023-05-23 | 9.08 | $8.74 | 542300 |
| 2023-05-22 | 9.08 | $9.01 | 709700 |
| 2023-05-19 | 8.98 | $9.01 | 709000 |
| 2023-05-18 | 8.86 | $8.68 | 707118 |
| 2023-05-17 | 8.80 | $8.66 | 1.2M |
| 2023-05-16 | 8.73 | $8.72 | 1.1M |
| 2023-05-15 | 8.62 | $8.96 | 859800 |
| 2023-05-12 | 8.40 | $8.74 | 695111 |
| 2023-05-11 | 8.19 | $8.68 | 1.3M |
| 2023-05-10 | 7.96 | $8.58 | 1.8M |
| 2023-05-09 | 7.70 | $8.35 | 2.2M |
| 2023-05-08 | 7.45 | $7.56 | 1.1M |
| 2023-05-05 | 7.40 | $7.44 | 754500 |
| 2023-05-04 | 7.38 | $7.18 | 816828 |
| 2023-05-03 | 7.43 | $7.21 | 799200 |
| 2023-05-02 | 7.49 | $7.39 | 588534 |
| 2023-05-01 | 7.50 | $7.56 | 868713 |
| 2023-04-28 | 7.46 | $7.46 | 432100 |
| 2023-04-27 | 7.44 | $7.36 | 502600 |
| 2023-04-26 | 7.45 | $7.20 | 440200 |
| 2023-04-25 | 7.51 | $7.21 | 840107 |
| 2023-04-24 | 7.58 | $7.50 | 748800 |
| 2023-04-21 | 7.57 | $7.57 | 2.5M |
| 2023-04-20 | 7.53 | $7.41 | 1.2M |
| 2023-04-19 | 7.54 | $7.52 | 998300 |
| 2023-04-18 | 7.52 | $7.53 | 502400 |
| 2023-04-17 | 7.48 | $7.61 | 686039 |
| 2023-04-14 | 7.42 | $7.53 | 750700 |
| 2023-04-13 | 7.36 | $7.62 | 492917 |
| 2023-04-12 | 7.27 | $7.48 | 637425 |
| 2023-04-11 | 7.19 | $7.48 | 852700 |
| 2023-04-10 | 7.11 | $7.35 | 391415 |
| 2023-04-06 | 7.05 | $7.51 | 691800 |
| 2023-04-05 | 6.93 | $7.14 | 533200 |
| 2023-04-04 | 6.91 | $7.17 | 446100 |
| 2023-04-03 | 6.87 | $7.19 | 911446 |
| 2023-03-31 | 6.83 | $7.37 | 1.1M |
| 2023-03-30 | 6.73 | $7.47 | 1.2M |
| 2023-03-29 | 6.59 | $7.19 | 743828 |
| 2023-03-28 | 6.51 | $7.06 | 785000 |
| 2023-03-27 | 6.46 | $7.05 | 805400 |
| 2023-03-24 | 6.42 | $6.85 | 776400 |
| 2023-03-23 | 6.44 | $6.93 | 1.3M |
| 2023-03-22 | 6.46 | $6.65 | 574500 |
| 2023-03-21 | 6.58 | $6.85 | 1.2M |
| 2023-03-20 | 6.68 | $6.66 | 969000 |
| 2023-03-17 | 6.88 | $6.71 | 3.2M |
| 2023-03-16 | 7.11 | $6.87 | 2.2M |
| 2023-03-15 | 7.36 | $7.45 | 2.2M |
| 2023-03-14 | 7.49 | $7.72 | 1.2M |
| 2023-03-13 | 7.57 | $7.64 | 1.4M |
| 2023-03-10 | 7.71 | $7.63 | 1.2M |
| 2023-03-09 | 7.89 | $7.62 | 834069 |
| 2023-03-08 | 8.13 | $7.79 | 635700 |
| 2023-03-07 | 8.36 | $7.98 | 878447 |
| 2023-03-06 | 8.60 | $8.26 | 555629 |
| 2023-03-03 | 8.81 | $8.55 | 993712 |
| 2023-03-02 | 8.98 | $8.74 | 850829 |
| 2023-03-01 | 9.12 | $8.91 | 994918 |
| 2023-02-28 | 9.25 | $8.66 | 1.6M |
| 2023-02-27 | 9.48 | $9.19 | 751215 |
| 2023-02-24 | 9.60 | $9.00 | 530300 |
| 2023-02-23 | 9.81 | $9.28 | 692102 |
| 2023-02-22 | 9.97 | $9.25 | 671215 |
| 2023-02-21 | 10.17 | $9.61 | 2.7M |
| 2023-02-17 | 10.29 | $10.32 | 771900 |
| 2023-02-16 | 10.22 | $10.30 | 959600 |
| 2023-02-15 | 10.13 | $10.69 | 1.9M |
| 2023-02-14 | 9.88 | $9.73 | 429200 |
| 2023-02-13 | 9.89 | $9.73 | 554500 |
| 2023-02-10 | 9.89 | $9.65 | 615500 |
| 2023-02-09 | 9.91 | $9.81 | 736629 |
| 2023-02-08 | 9.88 | $10.13 | 489425 |
| 2023-02-07 | 9.74 | $10.07 | 944325 |
| 2023-02-06 | 9.58 | $9.73 | 671323 |
| 2023-02-03 | 9.49 | $9.70 | 833128 |
| 2023-02-02 | 9.38 | $9.62 | 1.3M |
| 2023-02-01 | 9.28 | $9.33 | 801600 |
| 2023-01-31 | 9.24 | $9.11 | 431600 |
| 2023-01-30 | 9.25 | $9.01 | 331415 |
| 2023-01-27 | 9.30 | $9.23 | 497800 |
| 2023-01-26 | 9.29 | $9.16 | 655300 |
| 2023-01-25 | 9.30 | $9.22 | 958000 |
| 2023-01-24 | 9.28 | $8.95 | 771238 |
| 2023-01-23 | 9.34 | $9.13 | 975200 |
| 2023-01-20 | 9.35 | $9.20 | 3.0M |
| 2023-01-19 | 9.33 | $9.18 | 1.1M |
| 2023-01-18 | 9.31 | $9.21 | 1.0M |
| 2023-01-17 | 9.27 | $9.08 | 741300 |
| 2023-01-13 | 9.26 | $9.26 | 1.1M |
| 2023-01-12 | 9.18 | $9.33 | 827300 |
| 2023-01-11 | 9.06 | $9.05 | 608000 |
| 2023-01-10 | 8.99 | $9.02 | 724500 |
| 2023-01-09 | 8.91 | $8.92 | 1.4M |
| 2023-01-06 | 8.84 | $8.95 | 573112 |
| 2023-01-05 | 8.75 | $8.93 | 1.1M |
| 2023-01-04 | 8.63 | $9.20 | 1.3M |
| 2023-01-03 | 8.40 | $8.74 | 757340 |
| 2022-12-30 | 8.25 | $8.50 | 1.0M |
| 2022-12-29 | 8.16 | $8.53 | 1.2M |
| 2022-12-28 | 8.02 | $8.04 | 424036 |
| 2022-12-27 | 8.02 | $8.13 | 499200 |
| 2022-12-23 | 7.98 | $8.12 | 606800 |
| 2022-12-22 | 7.94 | $8.02 | 488749 |
| 2022-12-21 | 7.92 | $7.96 | 421000 |
| 2022-12-20 | 7.91 | $7.68 | 1.1M |
| 2022-12-19 | 7.99 | $7.62 | 730000 |
| 2022-12-16 | 8.11 | $7.78 | 1.5M |
| 2022-12-15 | 8.20 | $8.11 | 907300 |
| 2022-12-14 | 8.20 | $8.26 | 1.3M |
| 2022-12-13 | 8.15 | $8.03 | 4.0M |
| 2022-12-12 | 8.16 | $7.82 | 1.5M |
| 2022-12-09 | 8.23 | $7.86 | 1.0M |
| 2022-12-08 | 8.30 | $7.77 | 570500 |
| 2022-12-07 | 8.42 | $7.95 | 793425 |
| 2022-12-06 | 8.49 | $8.05 | 659200 |
| 2022-12-05 | 8.54 | $8.47 | 848346 |
| 2022-12-02 | 8.47 | $8.41 | 531126 |
| 2022-12-01 | 8.38 | $8.31 | 1.1M |
| 2022-11-30 | 8.31 | $8.15 | 846900 |
| 2022-11-29 | 8.26 | $7.78 | 946717 |
| 2022-11-28 | 8.31 | $7.91 | 861100 |
| 2022-11-25 | 8.32 | $8.17 | 548014 |
| 2022-11-23 | 8.24 | $8.23 | 1.5M |
| 2022-11-22 | 8.12 | $7.98 | 1.1M |
| 2022-11-21 | 8.04 | $7.81 | 857400 |
| 2022-11-18 | 7.99 | $7.53 | 1.8M |
| 2022-11-17 | 8.01 | $7.58 | 1.5M |
| 2022-11-16 | 8.01 | $7.90 | 1.3M |
| 2022-11-15 | 7.89 | $7.99 | 756426 |
| 2022-11-14 | 7.72 | $8.14 | 941100 |
| 2022-11-11 | 7.45 | $8.18 | 2.4M |
| 2022-11-10 | 7.11 | $7.29 | 1.3M |
| 2022-11-09 | 6.97 | $7.19 | 1.7M |
| 2022-11-08 | 6.82 | $7.32 | 3.8M |
| 2022-11-07 | 6.60 | $6.99 | 1.5M |
| 2022-11-04 | 6.43 | $6.57 | 1.1M |
| 2022-11-03 | 6.36 | $6.38 | 1.7M |
| 2022-11-02 | 6.33 | $6.49 | 981534 |
| 2022-11-01 | 6.26 | $6.60 | 1.3M |
| 2022-10-31 | 6.15 | $6.31 | 753400 |
| 2022-10-28 | 6.10 | $6.28 | 535800 |
| 2022-10-27 | 6.05 | $6.17 | 886229 |
| 2022-10-26 | 6.04 | $6.42 | 1.1M |
| 2022-10-25 | 5.94 | $6.10 | 1.7M |
| 2022-10-24 | 5.93 | $6.12 | 1.4M |
| 2022-10-21 | 5.92 | $6.08 | 8.2M |
| 2022-10-20 | 5.92 | $6.00 | 2.1M |
| 2022-10-19 | 5.95 | $6.05 | 1.3M |
| 2022-10-18 | 5.98 | $6.43 | 2.2M |
| 2022-10-17 | 5.90 | $6.30 | 946800 |
| 2022-10-14 | 5.86 | $6.14 | 1.0M |
| 2022-10-13 | 5.86 | $6.06 | 1.2M |
| 2022-10-12 | 5.90 | $5.96 | 985500 |
| 2022-10-11 | 5.99 | $6.01 | 1.5M |
| 2022-10-10 | 6.10 | $6.08 | 1.1M |
| 2022-10-07 | 6.21 | $6.23 | 1.0M |
| 2022-10-06 | 6.30 | $6.41 | 1.3M |
| 2022-10-05 | 6.37 | $6.56 | 1.6M |
| 2022-10-04 | 6.42 | $6.86 | 1.7M |
| 2022-10-03 | 6.39 | $6.44 | 1.6M |
| 2022-09-30 | 6.50 | $6.16 | 3.1M |
| 2022-09-29 | 6.73 | $5.95 | 4.1M |
| 2022-09-28 | 7.09 | $6.49 | 1.6M |
| 2022-09-27 | 7.36 | $6.60 | 1.7M |
| 2022-09-26 | 7.65 | $6.91 | 2.0M |
| 2022-09-23 | 7.92 | $7.03 | 1.4M |
| 2022-09-22 | 8.21 | $7.74 | 913605 |
| 2022-09-21 | 8.35 | $8.11 | 883822 |
| 2022-09-20 | 8.39 | $8.45 | 775037 |
| 2022-09-19 | 8.33 | $8.27 | 1.3M |
| 2022-09-16 | 8.32 | $8.45 | 1.7M |
| 2022-09-15 | 8.25 | $8.37 | 2.1M |
| 2022-09-14 | 8.19 | $8.24 | 491645 |
| 2022-09-13 | 8.15 | $8.50 | 652020 |
| 2022-09-12 | 8.03 | $8.64 | 519402 |
| 2022-09-09 | 7.84 | $8.53 | 900500 |
| 2022-09-08 | 7.65 | $8.18 | 2.1M |
| 2022-09-07 | 7.54 | $7.78 | 835604 |
| 2022-09-06 | 7.53 | $7.60 | 987739 |
| 2022-09-02 | 7.58 | $7.63 | 701635 |
| 2022-09-01 | 7.65 | $7.74 | 868822 |
| 2022-08-31 | 7.70 | $7.77 | 873300 |
| 2022-08-30 | 7.77 | $7.78 | 1.1M |
| 2022-08-29 | 7.85 | $7.71 | 954112 |
| 2022-08-26 | 7.98 | $7.96 | 505000 |
| 2022-08-25 | 8.06 | $8.19 | 296410 |
| 2022-08-24 | 8.11 | $8.07 | 590001 |
| 2022-08-23 | 8.20 | $8.16 | 1.1M |
| 2022-08-22 | 8.30 | $8.33 | 919702 |
| 2022-08-19 | 8.37 | $8.43 | 489829 |
| 2022-08-18 | 8.44 | $8.38 | 820100 |
| 2022-08-17 | 8.54 | $8.66 | 471029 |
| 2022-08-16 | 8.58 | $8.84 | 738500 |
| 2022-08-15 | 8.59 | $8.92 | 624000 |
| 2022-08-12 | 8.58 | $9.00 | 480000 |
| 2022-08-11 | 8.55 | $8.98 | 593104 |
| 2022-08-10 | 8.53 | $8.97 | 557129 |
| 2022-08-09 | 8.53 | $8.82 | 1.5M |
| 2022-08-08 | 8.58 | $8.96 | 855900 |
| 2022-08-05 | 8.61 | $8.90 | 941109 |
| 2022-08-04 | 8.67 | $9.09 | 1.1M |
| 2022-08-03 | 8.71 | $8.57 | 2.3M |
| 2022-08-02 | 8.93 | $8.29 | 1.5M |
| 2022-08-01 | 9.30 | $8.60 | 1.9M |
| 2022-07-29 | 9.66 | $8.88 | 1.8M |
| 2022-07-28 | 10.02 | $9.52 | 1.5M |
| 2022-07-27 | 10.27 | $10.60 | 654117 |
| 2022-07-26 | 10.24 | $10.62 | 745203 |
| 2022-07-25 | 10.20 | $10.56 | 566030 |
| 2022-07-22 | 10.17 | $10.56 | 723505 |
| 2022-07-21 | 10.15 | $10.50 | 530303 |
| 2022-07-20 | 10.16 | $10.60 | 790700 |
| 2022-07-19 | 10.14 | $10.62 | 622648 |
| 2022-07-18 | 10.12 | $10.31 | 851800 |
| 2022-07-15 | 10.21 | $10.14 | 1.3M |
| 2022-07-14 | 10.37 | $9.68 | 2.1M |
| 2022-07-13 | 10.74 | $10.39 | 767200 |
| 2022-07-12 | 10.96 | $10.57 | 954200 |
| 2022-07-11 | 11.18 | $11.04 | 859500 |
| 2022-07-08 | 11.31 | $10.95 | 912049 |
| 2022-07-07 | 11.49 | $11.12 | 784036 |
| 2022-07-06 | 11.67 | $11.20 | 2.0M |
| 2022-07-05 | 11.87 | $11.97 | 1.3M |
| 2022-07-01 | 11.87 | $12.49 | 930600 |
| 2022-06-30 | 11.71 | $11.88 | 1.1M |
| 2022-06-29 | 11.70 | $11.30 | 1.2M |
| 2022-06-28 | 11.89 | $12.30 | 573425 |
| 2022-06-27 | 11.80 | $12.86 | 1.0M |
| 2022-06-24 | 11.51 | $11.99 | 476902 |
| 2022-06-23 | 11.45 | $11.90 | 597911 |
| 2022-06-22 | 11.40 | $11.54 | 361600 |
| 2022-06-21 | 11.47 | $11.47 | 877402 |
| 2022-06-17 | 11.57 | $11.57 | 869732 |
| 2022-06-16 | 11.68 | $11.31 | 418004 |
| 2022-06-15 | 11.90 | $11.41 | 553200 |
| 2022-06-14 | 12.13 | $11.40 | 613313 |
| 2022-06-13 | 12.43 | $11.81 | 1.0M |
| 2022-06-10 | 12.66 | $11.93 | 389431 |
| 2022-06-09 | 12.90 | $12.59 | 469000 |
| 2022-06-08 | 12.99 | $12.78 | 379400 |
| 2022-06-07 | 13.03 | $12.79 | 383600 |
| 2022-06-06 | 13.07 | $12.79 | 434900 |
| 2022-06-03 | 13.11 | $12.58 | 484100 |
| 2022-06-02 | 13.23 | $12.88 | 781800 |
| 2022-06-01 | 13.27 | $12.59 | 1.3M |
| 2022-05-31 | 13.41 | $12.88 | 1.3M |
| 2022-05-27 | 13.48 | $13.11 | 506100 |
| 2022-05-26 | 13.47 | $13.20 | 750316 |
| 2022-05-25 | 13.43 | $13.07 | 703600 |
| 2022-05-24 | 13.42 | $13.28 | 581000 |
| 2022-05-23 | 13.32 | $13.13 | 764801 |
| 2022-05-20 | 13.23 | $13.07 | 578659 |
| 2022-05-19 | 13.14 | $13.08 | 574900 |
| 2022-05-18 | 13.01 | $12.96 | 1.2M |
| 2022-05-17 | 12.89 | $12.92 | 612017 |
| 2022-05-16 | 12.73 | $13.14 | 594100 |
| 2022-05-13 | 12.47 | $12.96 | 664245 |
| 2022-05-12 | 12.20 | $12.52 | 912400 |
| 2022-05-11 | 12.00 | $12.55 | 1.5M |
| 2022-05-10 | 11.74 | $11.96 | 1.2M |
| 2022-05-09 | 11.60 | $11.83 | 2.0M |
| 2022-05-06 | 11.48 | $12.56 | 1.2M |
| 2022-05-05 | 11.09 | $11.29 | 611000 |
| 2022-05-04 | 11.03 | $11.39 | 536344 |
| 2022-05-03 | 10.91 | $11.15 | 807521 |
| 2022-05-02 | 10.85 | $10.79 | 703929 |
| 2022-04-29 | 10.89 | $10.73 | 598503 |
| 2022-04-28 | 10.96 | $11.08 | 505700 |
| 2022-04-27 | 10.94 | $10.71 | 775348 |
| 2022-04-26 | 11.03 | $10.88 | 2.0M |
| 2022-04-25 | 11.08 | $11.32 | 1.2M |
| 2022-04-22 | 11.01 | $11.03 | 884800 |
| 2022-04-21 | 11.02 | $11.28 | 796015 |
| 2022-04-20 | 10.95 | $11.14 | 1.1M |
| 2022-04-19 | 10.91 | $10.94 | 1.0M |
| 2022-04-18 | 10.92 | $10.60 | 606500 |
| 2022-04-14 | 11.05 | $10.76 | 2.1M |
| 2022-04-13 | 11.16 | $10.78 | 1.4M |
| 2022-04-12 | 11.29 | $10.81 | 945611 |
| 2022-04-11 | 11.44 | $10.96 | 1.4M |
| 2022-04-08 | 11.57 | $11.32 | 821300 |
| 2022-04-07 | 11.61 | $11.40 | 1.2M |
| 2022-04-06 | 11.63 | $11.50 | 1.1M |
| 2022-04-05 | 11.62 | $11.85 | 999900 |
| 2022-04-04 | 11.50 | $12.17 | 1.1M |
| 2022-04-01 | 11.25 | $11.93 | 1.5M |
| 2022-03-31 | 11.02 | $11.68 | 1.6M |
| 2022-03-30 | 10.81 | $11.81 | 5.6M |
| 2022-03-29 | 10.53 | $10.75 | 622110 |
| 2022-03-28 | 10.52 | $10.57 | 702200 |
| 2022-03-25 | 10.57 | $10.53 | 694600 |
| 2022-03-24 | 10.66 | $10.38 | 1.2M |
| 2022-03-23 | 10.81 | $10.37 | 1.4M |
| 2022-03-22 | 11.00 | $11.08 | 749628 |
| 2022-03-21 | 11.01 | $10.89 | 613300 |
| 2022-03-18 | 11.09 | $11.21 | 879200 |
| 2022-03-17 | 11.08 | $11.23 | 847700 |
| 2022-03-16 | 11.07 | $11.01 | 841600 |
| 2022-03-15 | 11.13 | $10.72 | 857832 |
| 2022-03-14 | 11.30 | $11.25 | 583600 |
| 2022-03-11 | 11.34 | $11.11 | 459327 |
| 2022-03-10 | 11.44 | $11.27 | 334100 |
| 2022-03-09 | 11.50 | $11.48 | 543600 |
| 2022-03-08 | 11.51 | $10.95 | 723000 |
| 2022-03-07 | 11.70 | $11.29 | 1.2M |
| 2022-03-04 | 11.81 | $11.17 | 1.1M |
| 2022-03-03 | 11.99 | $11.77 | 1.0M |
| 2022-03-02 | 12.01 | $12.73 | 951300 |
| 2022-03-01 | 11.73 | $12.33 | 1.3M |
| 2022-02-28 | 11.52 | $12.36 | 1.0M |
| 2022-02-25 | 11.25 | $11.63 | 698444 |
| 2022-02-24 | 11.15 | $11.31 | 719505 |
| 2022-02-23 | 11.13 | $11.57 | 1.0M |
| 2022-02-22 | 11.04 | $11.34 | 773734 |
| 2022-02-18 | 10.99 | $11.20 | 549893 |
| 2022-02-17 | 10.99 | $11.05 | 423000 |
| 2022-02-16 | 11.03 | $11.25 | 496709 |
| 2022-02-15 | 11.03 | $11.06 | 827505 |
| 2022-02-14 | 11.09 | $10.76 | 457417 |
| 2022-02-11 | 11.27 | $10.88 | 432313 |
| 2022-02-10 | 11.44 | $11.13 | 779600 |
| 2022-02-09 | 11.58 | $11.34 | 688900 |
| 2022-02-08 | 11.69 | $11.28 | 867629 |
| 2022-02-07 | 11.84 | $11.27 | 1.1M |
| 2022-02-04 | 12.02 | $11.87 | 490400 |
| 2022-02-03 | 12.05 | $11.92 | 827713 |
| 2022-02-02 | 12.07 | $11.97 | 932744 |
| 2022-02-01 | 12.08 | $12.02 | 995039 |
| 2022-01-31 | 12.07 | $11.74 | 964600 |
| 2022-01-28 | 12.14 | $11.68 | 1.3M |
| 2022-01-27 | 12.25 | $11.68 | 1.4M |
| 2022-01-26 | 12.38 | $11.78 | 922528 |
| 2022-01-25 | 12.49 | $11.92 | 1.3M |
| 2022-01-24 | 12.59 | $12.00 | 1.5M |
| 2022-01-21 | 12.66 | $12.33 | 1.1M |
| 2022-01-20 | 12.65 | $12.53 | 1.0M |
| 2022-01-19 | 12.56 | $12.46 | 1.1M |
| 2022-01-18 | 12.46 | $12.53 | 1.6M |
| 2022-01-14 | 12.31 | $12.63 | 657831 |
| 2022-01-13 | 12.10 | $12.08 | 806700 |
| 2022-01-12 | 12.00 | $11.98 | 1.1M |
| 2022-01-11 | 11.90 | $12.30 | 1.1M |
| 2022-01-10 | 11.68 | $12.04 | 905200 |
| 2022-01-07 | 11.49 | $11.39 | 806224 |
| 2022-01-06 | 11.46 | $11.30 | 748103 |
| 2022-01-05 | 11.44 | $11.23 | 603006 |
| 2022-01-04 | 11.44 | $11.28 | 598900 |
| 2022-01-03 | 11.43 | $11.64 | 704426 |
| 2021-12-31 | 11.29 | $11.23 | 295000 |
| 2021-12-30 | 11.26 | $11.38 | 463920 |
| 2021-12-29 | 11.16 | $11.36 | 523100 |
| 2021-12-28 | 11.05 | $11.27 | 601111 |
| 2021-12-27 | 10.95 | $11.42 | 741304 |
| 2021-12-23 | 10.77 | $11.19 | 623314 |
| 2021-12-22 | 10.63 | $10.81 | 925633 |
| 2021-12-21 | 10.58 | $10.97 | 649309 |
| 2021-12-20 | 10.48 | $10.72 | 671300 |
| 2021-12-17 | 10.44 | $11.16 | 1.3M |
| 2021-12-16 | 10.25 | $10.60 | 740532 |
| 2021-12-15 | 10.21 | $10.50 | 695616 |
| 2021-12-14 | 10.20 | $10.63 | 1.0M |
| 2021-12-13 | 10.15 | $10.21 | 772400 |
| 2021-12-10 | 10.24 | $10.42 | 538202 |
| 2021-12-09 | 10.28 | $10.41 | 1.0M |
| 2021-12-08 | 10.36 | $10.69 | 1.2M |
| 2021-12-07 | 10.37 | $10.86 | 970600 |
| 2021-12-06 | 10.33 | $10.45 | 1.7M |
| 2021-12-03 | 10.44 | $10.51 | 576636 |
| 2021-12-02 | 10.56 | $10.42 | 505400 |
| 2021-12-01 | 10.74 | $10.56 | 935148 |
| 2021-11-30 | 10.93 | $10.73 | 1.3M |
| 2021-11-29 | 11.13 | $11.05 | 572211 |
| 2021-11-26 | 11.27 | $10.91 | 682700 |
| 2021-11-24 | 11.49 | $11.50 | 1.7M |
| 2021-11-23 | 11.59 | $11.59 | 825200 |
| 2021-11-22 | 11.69 | $11.68 | 493206 |
| 2021-11-19 | 11.79 | $11.88 | 563900 |
| 2021-11-18 | 11.86 | $12.06 | 767900 |
| 2021-11-17 | 11.90 | $12.55 | 1.2M |
| 2021-11-16 | 11.80 | $12.11 | 2.0M |
| 2021-11-15 | 11.82 | $11.83 | 632917 |
| 2021-11-12 | 11.95 | $11.98 | 289400 |
| 2021-11-11 | 12.07 | $12.05 | 381967 |
| 2021-11-10 | 12.21 | $12.30 | 490638 |
| 2021-11-09 | 12.30 | $12.30 | 453800 |
| 2021-11-08 | 12.43 | $12.50 | 628200 |
| 2021-11-05 | 12.53 | $12.22 | 631841 |
| 2021-11-04 | 12.74 | $12.49 | 614730 |
| 2021-11-03 | 12.93 | $12.93 | 748430 |
| 2021-11-02 | 13.03 | $13.09 | 518537 |
| 2021-11-01 | 13.11 | $13.16 | 548034 |
| 2021-10-29 | 13.19 | $13.11 | 235659 |
| 2021-10-28 | 13.31 | $13.27 | 280600 |
| 2021-10-27 | 13.42 | $13.31 | 382032 |
| 2021-10-26 | 13.54 | $13.52 | 874100 |
| 2021-10-25 | 13.62 | $13.66 | 532300 |
| 2021-10-22 | 13.69 | $13.76 | 539400 |
| 2021-10-21 | 13.75 | $13.87 | 294200 |
| 2021-10-20 | 13.79 | $13.82 | 413300 |
| 2021-10-19 | 13.85 | $13.60 | 673914 |
| 2021-10-18 | 14.01 | $13.79 | 609529 |
| 2021-10-15 | 14.15 | $14.22 | 1.4M |
| 2021-10-14 | 14.19 | $14.15 | 583300 |
| 2021-10-13 | 14.26 | $13.90 | 560035 |
| 2021-10-12 | 14.43 | $13.67 | 878700 |
| 2021-10-11 | 14.71 | $14.09 | 487937 |
| 2021-10-08 | 14.92 | $14.45 | 398700 |
| 2021-10-07 | 15.07 | $14.94 | 761800 |
| 2021-10-06 | 15.09 | $14.61 | 610802 |
| 2021-10-05 | 15.21 | $14.90 | 722900 |
| 2021-10-04 | 15.27 | $15.27 | 577400 |
| 2021-10-01 | 15.22 | $14.90 | 499800 |
| 2021-09-30 | 15.28 | $14.61 | 407700 |
| 2021-09-29 | 15.43 | $14.92 | 626507 |
| 2021-09-28 | 15.52 | $15.17 | 1.1M |
| 2021-09-27 | 15.54 | $15.82 | 2.3M |
| 2021-09-24 | 15.35 | $15.29 | 330200 |
| 2021-09-23 | 15.29 | $15.36 | 401200 |
| 2021-09-22 | 15.18 | $15.29 | 248241 |
| 2021-09-21 | 15.07 | $15.60 | 499300 |
| 2021-09-20 | 14.84 | $15.41 | 666307 |
| 2021-09-17 | 14.61 | $15.39 | 1.6M |
| 2021-09-16 | 14.34 | $14.45 | 524043 |
| 2021-09-15 | 14.31 | $14.23 | 770715 |
| 2021-09-14 | 14.34 | $14.34 | 370300 |
| 2021-09-13 | 14.34 | $14.32 | 446800 |
| 2021-09-10 | 14.36 | $14.07 | 768000 |
| 2021-09-09 | 14.46 | $14.38 | 834548 |
| 2021-09-08 | 14.48 | $14.51 | 891800 |
| 2021-09-07 | 14.47 | $14.32 | 797308 |
| 2021-09-03 | 14.52 | $14.72 | 295300 |
| 2021-09-02 | 14.45 | $14.78 | 644900 |
| 2021-09-01 | 14.36 | $14.52 | 540500 |
| 2021-08-31 | 14.32 | $14.49 | 378341 |
| 2021-08-30 | 14.30 | $14.29 | 363100 |
| 2021-08-27 | 14.33 | $14.30 | 373600 |
| 2021-08-26 | 14.38 | $14.16 | 542314 |
| 2021-08-25 | 14.48 | $14.54 | 1.5M |
| 2021-08-24 | 14.49 | $14.60 | 586243 |
| 2021-08-23 | 14.49 | $14.89 | 484000 |
| 2021-08-20 | 14.40 | $15.01 | 580913 |
| 2021-08-19 | 14.25 | $14.68 | 868802 |
| 2021-08-18 | 14.19 | $14.38 | 978031 |
| 2021-08-17 | 14.21 | $14.30 | 861821 |
| 2021-08-16 | 14.27 | $14.32 | 768324 |
| 2021-08-13 | 14.35 | $14.29 | 1.8M |
| 2021-08-12 | 14.46 | $14.29 | 1.8M |
| 2021-08-11 | 14.61 | $14.59 | 985400 |
| 2021-08-10 | 14.70 | $14.69 | 1.1M |
| 2021-08-09 | 14.78 | $14.88 | 617617 |
| 2021-08-06 | 14.83 | $14.90 | 327000 |
| 2021-08-05 | 14.89 | $15.14 | 230800 |
| 2021-08-04 | 14.90 | $15.25 | 649204 |
| 2021-08-03 | 14.88 | $15.21 | 638000 |
| 2021-08-02 | 14.88 | $15.25 | 1.5M |
| 2021-07-30 | 14.88 | $15.21 | 755638 |
| 2021-07-29 | 14.89 | $15.57 | 1.2M |
| 2021-07-28 | 14.81 | $15.30 | 876426 |
| 2021-07-27 | 14.80 | $14.94 | 457908 |
| 2021-07-26 | 14.92 | $15.19 | 437600 |
| 2021-07-23 | 15.00 | $15.20 | 713122 |
| 2021-07-22 | 15.11 | $15.15 | 861200 |
| 2021-07-21 | 15.26 | $15.30 | 1.3M |
| 2021-07-20 | 15.42 | $15.32 | 921827 |
| 2021-07-19 | 15.61 | $15.27 | 953935 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
44.57
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.17
Average
48.67
Maximum
73.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.57 | $7.23 | 160393 |
| 2026-07-16 | 46.89 | $7.33 | 654805 |
| 2026-07-15 | 43.54 | $7.21 | 583402 |
| 2026-07-14 | 37.62 | $7.02 | 579209 |
| 2026-07-13 | 41.54 | $7.20 | 545748 |
| 2026-07-10 | 43.20 | $7.27 | 523306 |
| 2026-07-09 | 43.67 | $7.29 | 559300 |
| 2026-07-08 | 44.13 | $7.31 | 423700 |
| 2026-07-07 | 41.19 | $7.21 | 976400 |
| 2026-07-06 | 39.98 | $7.17 | 1.2M |
| 2026-07-02 | 39.69 | $7.16 | 1.4M |
| 2026-07-01 | 37.37 | $7.08 | 1.1M |
| 2026-06-30 | 37.37 | $7.08 | 1.0M |
| 2026-06-29 | 41.92 | $7.33 | 518900 |
| 2026-06-26 | 43.12 | $7.39 | 415136 |
| 2026-06-25 | 42.60 | $7.37 | 546700 |
| 2026-06-24 | 38.61 | $7.22 | 880400 |
| 2026-06-23 | 37.50 | $7.18 | 656348 |
| 2026-06-22 | 39.17 | $7.28 | 691100 |
| 2026-06-18 | 41.27 | $7.40 | 1.0M |
| 2026-06-17 | 42.35 | $7.46 | 625600 |
| 2026-06-16 | 44.75 | $7.59 | 269108 |
| 2026-06-15 | 45.31 | $7.62 | 394500 |
| 2026-06-12 | 45.67 | $7.64 | 480300 |
| 2026-06-11 | 42.37 | $7.49 | 702500 |
| 2026-06-10 | 38.34 | $7.32 | 830100 |
| 2026-06-09 | 38.64 | $7.34 | 1.0M |
| 2026-06-08 | 38.41 | $7.33 | 569462 |
| 2026-06-05 | 43.19 | $7.64 | 338413 |
| 2026-06-04 | 41.86 | $7.58 | 390545 |
| 2026-06-03 | 39.39 | $7.47 | 474500 |
| 2026-06-02 | 41.85 | $7.63 | 583200 |
| 2026-06-01 | 43.63 | $7.74 | 1.0M |
| 2026-05-29 | 45.47 | $7.85 | 626427 |
| 2026-05-28 | 47.72 | $7.98 | 523314 |
| 2026-05-27 | 48.96 | $8.05 | 757523 |
| 2026-05-26 | 48.23 | $8.01 | 487629 |
| 2026-05-22 | 47.70 | $7.98 | 380000 |
| 2026-05-21 | 49.81 | $8.11 | 634300 |
| 2026-05-20 | 51.14 | $8.19 | 1.1M |
| 2026-05-19 | 45.06 | $7.84 | 434026 |
| 2026-05-18 | 45.52 | $7.87 | 535800 |
| 2026-05-15 | 41.54 | $7.66 | 461949 |
| 2026-05-14 | 43.41 | $7.79 | 495522 |
| 2026-05-13 | 41.88 | $7.71 | 777900 |
| 2026-05-12 | 38.95 | $7.56 | 757700 |
| 2026-05-11 | 42.19 | $7.80 | 829811 |
| 2026-05-08 | 46.80 | $8.10 | 682800 |
| 2026-05-07 | 46.05 | $8.06 | 1.1M |
| 2026-05-06 | 52.14 | $8.41 | 354244 |
| 2026-05-05 | 49.61 | $8.27 | 256937 |
| 2026-05-04 | 48.87 | $8.23 | 325500 |
| 2026-05-01 | 48.87 | $8.23 | 138800 |
| 2026-04-30 | 49.03 | $8.24 | 432815 |
| 2026-04-29 | 43.16 | $7.91 | 358210 |
| 2026-04-28 | 45.58 | $8.07 | 1.6M |
| 2026-04-27 | 46.51 | $8.13 | 741500 |
| 2026-04-24 | 45.63 | $8.08 | 343905 |
| 2026-04-23 | 44.06 | $7.99 | 559700 |
| 2026-04-22 | 50.17 | $8.39 | 3.7M |
| 2026-04-21 | 50.17 | $8.39 | 616900 |
| 2026-04-20 | 51.46 | $8.47 | 321400 |
| 2026-04-17 | 56.27 | $8.75 | 672534 |
| 2026-04-16 | 54.09 | $8.60 | 505200 |
| 2026-04-15 | 55.67 | $8.69 | 377926 |
| 2026-04-14 | 52.91 | $8.50 | 708227 |
| 2026-04-13 | 50.76 | $8.36 | 699448 |
| 2026-04-10 | 48.36 | $8.21 | 522903 |
| 2026-04-09 | 45.67 | $8.05 | 973500 |
| 2026-04-08 | 51.02 | $8.39 | 297613 |
| 2026-04-07 | 45.89 | $8.10 | 578400 |
| 2026-04-06 | 48.03 | $8.23 | 421728 |
| 2026-04-02 | 48.20 | $8.24 | 758790 |
| 2026-04-01 | 48.36 | $8.25 | 806627 |
| 2026-03-31 | 44.39 | $8.02 | 867602 |
| 2026-03-30 | 34.87 | $7.56 | 480935 |
| 2026-03-27 | 33.22 | $7.49 | 874000 |
| 2026-03-26 | 34.78 | $7.62 | 604844 |
| 2026-03-25 | 35.88 | $7.71 | 1.2M |
| 2026-03-24 | 33.43 | $7.60 | 737600 |
| 2026-03-23 | 34.45 | $7.69 | 718738 |
| 2026-03-20 | 32.03 | $7.58 | 1.6M |
| 2026-03-19 | 34.10 | $7.77 | 750400 |
| 2026-03-18 | 35.24 | $7.87 | 798900 |
| 2026-03-17 | 36.99 | $8.02 | 572136 |
| 2026-03-16 | 37.35 | $8.05 | 689304 |
| 2026-03-13 | 32.43 | $7.81 | 917510 |
| 2026-03-12 | 34.13 | $7.97 | 1.4M |
| 2026-03-11 | 34.78 | $8.03 | 1.0M |
| 2026-03-10 | 36.65 | $8.20 | 917400 |
| 2026-03-09 | 44.07 | $8.76 | 722100 |
| 2026-03-06 | 40.60 | $8.59 | 404947 |
| 2026-03-05 | 40.60 | $8.59 | 831202 |
| 2026-03-04 | 41.56 | $8.66 | 379400 |
| 2026-03-03 | 41.18 | $8.64 | 1.2M |
| 2026-03-02 | 47.77 | $9.09 | 833400 |
| 2026-02-27 | 47.93 | $9.10 | 1.3M |
| 2026-02-26 | 45.47 | $8.96 | 2.3M |
| 2026-02-25 | 50.12 | $9.25 | 652900 |
| 2026-02-24 | 46.92 | $9.07 | 414700 |
| 2026-02-23 | 46.92 | $9.07 | 452700 |
| 2026-02-20 | 52.49 | $9.40 | 411600 |
| 2026-02-19 | 53.22 | $9.44 | 490000 |
| 2026-02-18 | 58.63 | $9.72 | 584925 |
| 2026-02-17 | 56.05 | $9.55 | 522800 |
| 2026-02-13 | 52.23 | $9.32 | 323739 |
| 2026-02-12 | 51.54 | $9.28 | 418300 |
| 2026-02-11 | 50.33 | $9.21 | 657400 |
| 2026-02-10 | 50.50 | $9.22 | 860955 |
| 2026-02-09 | 57.11 | $9.58 | 296618 |
| 2026-02-06 | 52.15 | $9.28 | 396328 |
| 2026-02-05 | 50.53 | $9.19 | 645143 |
| 2026-02-04 | 57.79 | $9.54 | 419600 |
| 2026-02-03 | 55.72 | $9.42 | 324737 |
| 2026-02-02 | 55.37 | $9.40 | 284400 |
| 2026-01-30 | 52.73 | $9.25 | 305607 |
| 2026-01-29 | 53.53 | $9.29 | 424914 |
| 2026-01-28 | 51.79 | $9.19 | 363600 |
| 2026-01-27 | 53.70 | $9.29 | 413605 |
| 2026-01-26 | 52.19 | $9.20 | 595400 |
| 2026-01-23 | 52.55 | $9.22 | 352144 |
| 2026-01-22 | 50.77 | $9.11 | 285400 |
| 2026-01-21 | 49.29 | $9.02 | 415000 |
| 2026-01-20 | 42.33 | $8.64 | 465200 |
| 2026-01-16 | 46.30 | $8.89 | 522212 |
| 2026-01-15 | 46.97 | $8.93 | 545941 |
| 2026-01-14 | 52.57 | $9.24 | 1.0M |
| 2026-01-13 | 44.45 | $8.84 | 817917 |
| 2026-01-12 | 50.63 | $9.14 | 424511 |
| 2026-01-09 | 56.33 | $9.37 | 396843 |
| 2026-01-08 | 59.66 | $9.49 | 348400 |
| 2026-01-07 | 59.47 | $9.48 | 405142 |
| 2026-01-06 | 53.44 | $9.19 | 382319 |
| 2026-01-05 | 57.06 | $9.32 | 377200 |
| 2026-01-02 | 55.29 | $9.24 | 454200 |
| 2025-12-31 | 58.43 | $9.35 | 744300 |
| 2025-12-30 | 55.12 | $9.20 | 362800 |
| 2025-12-29 | 53.24 | $9.12 | 357486 |
| 2025-12-26 | 52.77 | $9.10 | 247415 |
| 2025-12-24 | 51.13 | $9.03 | 240515 |
| 2025-12-23 | 53.13 | $9.11 | 469759 |
| 2025-12-22 | 52.47 | $9.08 | 472634 |
| 2025-12-19 | 51.16 | $9.02 | 788739 |
| 2025-12-18 | 48.93 | $8.92 | 311830 |
| 2025-12-17 | 48.71 | $8.91 | 452600 |
| 2025-12-16 | 49.73 | $8.96 | 361228 |
| 2025-12-15 | 51.17 | $9.03 | 294300 |
| 2025-12-12 | 53.48 | $9.14 | 961025 |
| 2025-12-11 | 53.90 | $9.16 | 624900 |
| 2025-12-10 | 49.98 | $8.95 | 338937 |
| 2025-12-09 | 47.35 | $8.82 | 395209 |
| 2025-12-08 | 50.46 | $8.98 | 396126 |
| 2025-12-05 | 47.81 | $8.85 | 214336 |
| 2025-12-04 | 48.57 | $8.89 | 251100 |
| 2025-12-03 | 46.35 | $8.78 | 1.2M |
| 2025-12-02 | 40.35 | $8.51 | 2.1M |
| 2025-12-01 | 45.35 | $8.79 | 530500 |
| 2025-11-28 | 46.52 | $8.85 | 195900 |
| 2025-11-26 | 44.95 | $8.78 | 490100 |
| 2025-11-25 | 42.41 | $8.67 | 597302 |
| 2025-11-24 | 34.31 | $8.36 | 219928 |
| 2025-11-21 | 34.91 | $8.40 | 280500 |
| 2025-11-20 | 35.35 | $8.43 | 622813 |
| 2025-11-19 | 36.52 | $8.51 | 331400 |
| 2025-11-18 | 37.86 | $8.60 | 672600 |
| 2025-11-17 | 35.36 | $8.50 | 710442 |
| 2025-11-14 | 38.45 | $8.71 | 343336 |
| 2025-11-13 | 38.21 | $8.70 | 600300 |
| 2025-11-12 | 37.97 | $8.69 | 571612 |
| 2025-11-11 | 38.53 | $8.73 | 510609 |
| 2025-11-10 | 35.62 | $8.60 | 521926 |
| 2025-11-07 | 31.86 | $8.44 | 1.3M |
| 2025-11-06 | 29.92 | $8.36 | 1.5M |
| 2025-11-05 | 32.93 | $8.63 | 1.5M |
| 2025-11-04 | 41.64 | $9.22 | 2.2M |
| 2025-11-03 | 45.73 | $9.43 | 1.0M |
| 2025-10-31 | 44.25 | $9.37 | 756700 |
| 2025-10-30 | 38.66 | $9.16 | 726101 |
| 2025-10-29 | 43.16 | $9.39 | 490900 |
| 2025-10-28 | 42.33 | $9.36 | 414642 |
| 2025-10-27 | 42.72 | $9.38 | 425300 |
| 2025-10-24 | 44.30 | $9.46 | 383912 |
| 2025-10-23 | 46.12 | $9.55 | 590926 |
| 2025-10-22 | 46.12 | $9.55 | 1.0M |
| 2025-10-21 | 41.02 | $9.34 | 323531 |
| 2025-10-20 | 45.50 | $9.57 | 243900 |
| 2025-10-17 | 47.20 | $9.65 | 442800 |
| 2025-10-16 | 49.39 | $9.75 | 516230 |
| 2025-10-15 | 45.55 | $9.59 | 214909 |
| 2025-10-14 | 45.30 | $9.58 | 341000 |
| 2025-10-13 | 42.05 | $9.45 | 468800 |
| 2025-10-10 | 38.59 | $9.32 | 488200 |
| 2025-10-09 | 41.69 | $9.49 | 600946 |
| 2025-10-08 | 44.48 | $9.63 | 707731 |
| 2025-10-07 | 43.45 | $9.59 | 389900 |
| 2025-10-06 | 43.83 | $9.61 | 445630 |
| 2025-10-03 | 51.15 | $9.95 | 672131 |
| 2025-10-02 | 52.88 | $10.02 | 702600 |
| 2025-10-01 | 51.78 | $9.97 | 531900 |
| 2025-09-30 | 51.56 | $9.96 | 1.2M |
| 2025-09-29 | 50.93 | $9.93 | 673635 |
| 2025-09-26 | 48.62 | $9.82 | 531514 |
| 2025-09-25 | 47.34 | $9.76 | 396446 |
| 2025-09-24 | 49.29 | $9.86 | 338734 |
| 2025-09-23 | 49.09 | $9.85 | 367140 |
| 2025-09-22 | 46.07 | $9.70 | 408643 |
| 2025-09-19 | 46.77 | $9.74 | 719181 |
| 2025-09-18 | 48.17 | $9.82 | 193444 |
| 2025-09-17 | 46.85 | $9.75 | 907534 |
| 2025-09-16 | 48.18 | $9.83 | 727700 |
| 2025-09-15 | 44.42 | $9.63 | 850500 |
| 2025-09-12 | 48.61 | $9.88 | 359935 |
| 2025-09-11 | 51.56 | $10.04 | 400945 |
| 2025-09-10 | 48.00 | $9.85 | 510916 |
| 2025-09-09 | 48.53 | $9.88 | 245500 |
| 2025-09-08 | 52.83 | $10.11 | 324411 |
| 2025-09-05 | 53.22 | $10.13 | 424002 |
| 2025-09-04 | 49.12 | $9.90 | 676000 |
| 2025-09-03 | 42.70 | $9.59 | 431700 |
| 2025-09-02 | 44.24 | $9.68 | 351911 |
| 2025-08-29 | 49.73 | $9.97 | 413100 |
| 2025-08-28 | 47.60 | $9.87 | 755233 |
| 2025-08-27 | 46.08 | $9.80 | 391400 |
| 2025-08-26 | 46.82 | $9.84 | 412500 |
| 2025-08-25 | 46.41 | $9.82 | 555446 |
| 2025-08-22 | 52.96 | $10.16 | 759900 |
| 2025-08-21 | 51.43 | $10.08 | 529970 |
| 2025-08-20 | 52.86 | $10.15 | 751622 |
| 2025-08-19 | 53.67 | $10.19 | 854600 |
| 2025-08-18 | 62.54 | $10.58 | 607800 |
| 2025-08-15 | 66.28 | $10.72 | 821799 |
| 2025-08-14 | 66.82 | $10.74 | 3.9M |
| 2025-08-13 | 65.48 | $10.64 | 1.2M |
| 2025-08-12 | 64.94 | $10.60 | 757914 |
| 2025-08-11 | 64.94 | $10.60 | 797400 |
| 2025-08-08 | 66.35 | $10.66 | 751600 |
| 2025-08-07 | 66.23 | $10.65 | 1.0M |
| 2025-08-06 | 64.25 | $10.48 | 1.4M |
| 2025-08-05 | 67.57 | $10.63 | 1.5M |
| 2025-08-04 | 69.62 | $10.72 | 558700 |
| 2025-08-01 | 70.98 | $10.78 | 1.3M |
| 2025-07-31 | 70.25 | $10.70 | 838800 |
| 2025-07-30 | 73.58 | $10.85 | 1.2M |
| 2025-07-29 | 70.47 | $10.50 | 3.6M |
| 2025-07-28 | 66.03 | $10.09 | 531200 |
| 2025-07-25 | 66.26 | $10.10 | 784236 |
| 2025-07-24 | 64.36 | $9.94 | 733001 |
| 2025-07-23 | 63.26 | $9.85 | 1.1M |
| 2025-07-22 | 60.82 | $9.66 | 1.3M |
| 2025-07-21 | 68.54 | $10.00 | 1.5M |
| 2025-07-18 | 67.86 | $9.94 | 796127 |
| 2025-07-17 | 70.53 | $10.05 | 2.8M |
| 2025-07-16 | 71.50 | $10.09 | 2.3M |
| 2025-07-15 | 68.17 | $9.77 | 863515 |
| 2025-07-14 | 67.60 | $9.72 | 822100 |
| 2025-07-11 | 68.06 | $9.74 | 903800 |
| 2025-07-10 | 68.28 | $9.75 | 1.5M |
| 2025-07-09 | 64.35 | $9.39 | 3.2M |
| 2025-07-08 | 59.15 | $9.00 | 1.1M |
| 2025-07-07 | 57.17 | $8.87 | 244200 |
| 2025-07-03 | 61.76 | $9.08 | 191200 |
| 2025-07-02 | 63.14 | $9.14 | 244600 |
| 2025-07-01 | 61.22 | $9.00 | 247000 |
| 2025-06-30 | 62.10 | $9.04 | 495802 |
| 2025-06-27 | 59.63 | $8.86 | 477400 |
| 2025-06-26 | 58.48 | $8.78 | 432816 |
| 2025-06-25 | 54.34 | $8.51 | 440500 |
| 2025-06-24 | 54.92 | $8.54 | 935904 |
| 2025-06-23 | 52.17 | $8.37 | 1.2M |
| 2025-06-20 | 60.38 | $8.77 | 1.3M |
| 2025-06-18 | 59.32 | $8.70 | 662215 |
| 2025-06-17 | 63.24 | $8.87 | 453116 |
| 2025-06-16 | 68.83 | $9.09 | 877938 |
| 2025-06-13 | 65.97 | $8.87 | 880339 |
| 2025-06-12 | 68.98 | $8.98 | 769300 |
| 2025-06-11 | 68.61 | $8.95 | 425200 |
| 2025-06-10 | 70.47 | $9.02 | 466600 |
| 2025-06-09 | 68.25 | $8.83 | 350600 |
| 2025-06-06 | 68.13 | $8.82 | 530800 |
| 2025-06-05 | 66.94 | $8.72 | 581800 |
| 2025-06-04 | 63.44 | $8.45 | 1.1M |
| 2025-06-03 | 61.88 | $8.34 | 963000 |
| 2025-06-02 | 61.31 | $8.30 | 896900 |
| 2025-05-30 | 61.53 | $8.31 | 478900 |
| 2025-05-29 | 62.59 | $8.36 | 656300 |
| 2025-05-28 | 60.25 | $8.18 | 683100 |
| 2025-05-27 | 61.26 | $8.23 | 714967 |
| 2025-05-23 | 59.72 | $8.11 | 1.0M |
| 2025-05-22 | 60.10 | $8.13 | 292603 |
| 2025-05-21 | 61.20 | $8.19 | 768026 |
| 2025-05-20 | 59.43 | $8.04 | 478900 |
| 2025-05-19 | 58.95 | $8.00 | 677831 |
| 2025-05-16 | 56.01 | $7.76 | 908618 |
| 2025-05-15 | 57.48 | $7.85 | 1.6M |
| 2025-05-14 | 53.91 | $7.57 | 575014 |
| 2025-05-13 | 58.76 | $7.86 | 912633 |
| 2025-05-12 | 57.12 | $7.73 | 1.8M |
| 2025-05-09 | 47.48 | $7.10 | 1.2M |
| 2025-05-08 | 50.93 | $7.30 | 620000 |
| 2025-05-07 | 51.28 | $7.32 | 459000 |
| 2025-05-06 | 49.62 | $7.22 | 807131 |
| 2025-05-05 | 53.62 | $7.45 | 413600 |
| 2025-05-02 | 52.02 | $7.35 | 543821 |
| 2025-05-01 | 46.21 | $7.02 | 347026 |
| 2025-04-30 | 44.86 | $6.95 | 1.0M |
| 2025-04-29 | 46.94 | $7.08 | 517200 |
| 2025-04-28 | 48.07 | $7.15 | 967900 |
| 2025-04-25 | 49.04 | $7.21 | 1.0M |
| 2025-04-24 | 48.55 | $7.18 | 1.3M |
| 2025-04-23 | 48.70 | $7.19 | 1.1M |
| 2025-04-22 | 48.55 | $7.18 | 1.9M |
| 2025-04-21 | 46.00 | $7.01 | 532338 |
| 2025-04-17 | 46.91 | $7.08 | 500119 |
| 2025-04-16 | 46.19 | $7.03 | 434243 |
| 2025-04-15 | 45.63 | $6.99 | 925565 |
| 2025-04-14 | 45.74 | $7.00 | 804800 |
| 2025-04-11 | 42.49 | $6.76 | 742316 |
| 2025-04-10 | 39.02 | $6.52 | 1.2M |
| 2025-04-09 | 43.26 | $6.93 | 1.2M |
| 2025-04-08 | 36.19 | $6.49 | 978800 |
| 2025-04-07 | 36.78 | $6.55 | 1.0M |
| 2025-04-04 | 37.76 | $6.65 | 1.0M |
| 2025-04-03 | 42.74 | $7.11 | 1.2M |
| 2025-04-02 | 47.68 | $7.49 | 1.9M |
| 2025-04-01 | 38.22 | $6.96 | 1.2M |
| 2025-03-31 | 40.18 | $7.11 | 1.2M |
| 2025-03-28 | 42.37 | $7.27 | 586600 |
| 2025-03-27 | 42.92 | $7.31 | 788541 |
| 2025-03-26 | 45.03 | $7.46 | 983100 |
| 2025-03-25 | 46.32 | $7.55 | 2.1M |
| 2025-03-24 | 49.32 | $7.75 | 873100 |
| 2025-03-21 | 49.93 | $7.79 | 1.0M |
| 2025-03-20 | 51.61 | $7.90 | 954504 |
| 2025-03-19 | 55.13 | $8.12 | 521480 |
| 2025-03-18 | 54.86 | $8.10 | 491354 |
| 2025-03-17 | 54.86 | $8.10 | 390100 |
| 2025-03-14 | 53.37 | $7.98 | 517000 |
| 2025-03-13 | 49.96 | $7.72 | 1.1M |
| 2025-03-12 | 50.50 | $7.76 | 3.2M |
| 2025-03-11 | 50.11 | $7.73 | 1.3M |
| 2025-03-10 | 50.99 | $7.80 | 2.2M |
| 2025-03-07 | 59.96 | $8.43 | 1.2M |
| 2025-03-06 | 61.10 | $8.50 | 1.6M |
| 2025-03-05 | 64.58 | $8.71 | 1.1M |
| 2025-03-04 | 60.05 | $8.27 | 702600 |
| 2025-03-03 | 65.68 | $8.58 | 2.8M |
| 2025-02-28 | 64.24 | $8.44 | 1.5M |
| 2025-02-27 | 62.53 | $8.28 | 3.8M |
| 2025-02-26 | 58.55 | $7.94 | 2.2M |
| 2025-02-25 | 50.26 | $7.38 | 1.6M |
| 2025-02-24 | 51.12 | $7.43 | 293900 |
| 2025-02-21 | 51.46 | $7.45 | 562400 |
| 2025-02-20 | 52.78 | $7.53 | 423110 |
| 2025-02-19 | 50.52 | $7.38 | 420800 |
| 2025-02-18 | 50.52 | $7.38 | 907334 |
| 2025-02-14 | 49.65 | $7.32 | 378114 |
| 2025-02-13 | 51.82 | $7.47 | 734900 |
| 2025-02-12 | 44.78 | $7.01 | 703000 |
| 2025-02-11 | 47.35 | $7.19 | 853000 |
| 2025-02-10 | 43.78 | $6.98 | 848200 |
| 2025-02-07 | 45.74 | $7.12 | 1.1M |
| 2025-02-06 | 43.50 | $6.99 | 2.2M |
| 2025-02-05 | 44.44 | $7.06 | 601605 |
| 2025-02-04 | 40.24 | $6.82 | 652516 |
| 2025-02-03 | 36.44 | $6.62 | 736200 |
| 2025-01-31 | 39.68 | $6.89 | 609300 |
| 2025-01-30 | 39.93 | $6.91 | 728500 |
| 2025-01-29 | 41.03 | $7.00 | 727413 |
| 2025-01-28 | 43.44 | $7.19 | 679825 |
| 2025-01-27 | 44.09 | $7.24 | 833900 |
| 2025-01-24 | 45.51 | $7.35 | 1.4M |
| 2025-01-23 | 47.07 | $7.47 | 1.4M |
| 2025-01-22 | 46.04 | $7.40 | 440200 |
| 2025-01-21 | 45.32 | $7.35 | 593300 |
| 2025-01-17 | 44.19 | $7.27 | 531300 |
| 2025-01-16 | 43.77 | $7.24 | 1.1M |
| 2025-01-15 | 46.28 | $7.47 | 866114 |
| 2025-01-14 | 40.50 | $7.06 | 787800 |
| 2025-01-13 | 42.29 | $7.23 | 598400 |
| 2025-01-10 | 42.93 | $7.29 | 588626 |
| 2025-01-08 | 46.36 | $7.60 | 396104 |
| 2025-01-07 | 49.38 | $7.85 | 823017 |
| 2025-01-06 | 49.50 | $7.86 | 692915 |
| 2025-01-03 | 47.91 | $7.73 | 446500 |
| 2025-01-02 | 45.51 | $7.54 | 481600 |
| 2024-12-31 | 44.23 | $7.44 | 647714 |
| 2024-12-30 | 43.73 | $7.40 | 605806 |
| 2024-12-27 | 46.20 | $7.65 | 760500 |
| 2024-12-26 | 48.28 | $7.85 | 355900 |
| 2024-12-24 | 47.94 | $7.82 | 275700 |
| 2024-12-23 | 46.41 | $7.68 | 851733 |
| 2024-12-20 | 44.53 | $7.51 | 1.8M |
| 2024-12-19 | 46.44 | $7.72 | 947100 |
| 2024-12-18 | 43.25 | $7.43 | 713504 |
| 2024-12-17 | 49.22 | $8.05 | 1.4M |
| 2024-12-16 | 44.13 | $7.62 | 764246 |
| 2024-12-13 | 40.31 | $7.33 | 856100 |
| 2024-12-12 | 42.91 | $7.60 | 1.1M |
| 2024-12-11 | 44.01 | $7.71 | 1.0M |
| 2024-12-10 | 36.89 | $7.20 | 834900 |
| 2024-12-09 | 37.51 | $7.27 | 881900 |
| 2024-12-06 | 37.77 | $7.30 | 581913 |
| 2024-12-05 | 34.62 | $7.08 | 771109 |
| 2024-12-04 | 36.20 | $7.28 | 1.5M |
| 2024-12-03 | 35.50 | $7.23 | 2.0M |
| 2024-12-02 | 34.13 | $7.13 | 2.5M |
| 2024-11-29 | 32.21 | $6.99 | 4.2M |
| 2024-11-27 | 40.95 | $8.07 | 3.3M |
| 2024-11-26 | 48.47 | $8.72 | 486900 |
| 2024-11-25 | 46.76 | $8.60 | 602400 |
| 2024-11-22 | 48.03 | $8.70 | 463000 |
| 2024-11-21 | 45.80 | $8.54 | 632310 |
| 2024-11-20 | 46.51 | $8.60 | 828100 |
| 2024-11-19 | 44.60 | $8.46 | 952800 |
| 2024-11-18 | 54.64 | $9.22 | 1.8M |
| 2024-11-15 | 58.78 | $9.47 | 1.2M |
| 2024-11-14 | 60.16 | $9.55 | 2.0M |
| 2024-11-13 | 54.28 | $9.09 | 2.5M |
| 2024-11-12 | 54.45 | $9.10 | 442300 |
| 2024-11-11 | 58.16 | $9.32 | 669500 |
| 2024-11-08 | 61.23 | $9.49 | 1.4M |
| 2024-11-07 | 61.41 | $9.50 | 2.1M |
| 2024-11-06 | 55.83 | $9.05 | 807440 |
| 2024-11-05 | 60.25 | $9.29 | 1.3M |
| 2024-11-04 | 53.04 | $8.80 | 472749 |
| 2024-11-01 | 53.80 | $8.84 | 715200 |
| 2024-10-31 | 51.32 | $8.69 | 1.4M |
| 2024-10-30 | 52.75 | $8.77 | 1.3M |
| 2024-10-29 | 41.76 | $8.20 | 1.6M |
| 2024-10-28 | 44.16 | $8.34 | 602408 |
| 2024-10-25 | 52.07 | $8.73 | 504600 |
| 2024-10-24 | 55.20 | $8.86 | 581868 |
| 2024-10-23 | 54.60 | $8.83 | 426600 |
| 2024-10-22 | 54.41 | $8.82 | 544023 |
| 2024-10-21 | 49.29 | $8.57 | 280141 |
| 2024-10-18 | 51.03 | $8.65 | 410319 |
| 2024-10-17 | 49.77 | $8.59 | 312800 |
| 2024-10-16 | 47.63 | $8.49 | 456025 |
| 2024-10-15 | 48.02 | $8.51 | 600300 |
| 2024-10-14 | 49.36 | $8.58 | 544500 |
| 2024-10-11 | 49.54 | $8.59 | 638200 |
| 2024-10-10 | 50.27 | $8.63 | 371023 |
| 2024-10-09 | 50.80 | $8.66 | 354800 |
| 2024-10-08 | 52.55 | $8.76 | 448800 |
| 2024-10-07 | 54.71 | $8.88 | 450600 |
| 2024-10-04 | 55.43 | $8.92 | 610200 |
| 2024-10-03 | 55.95 | $8.95 | 623741 |
| 2024-10-02 | 54.45 | $8.84 | 305100 |
| 2024-10-01 | 54.32 | $8.83 | 561500 |
| 2024-09-30 | 55.09 | $8.88 | 285925 |
| 2024-09-27 | 56.15 | $8.95 | 455380 |
| 2024-09-26 | 54.24 | $8.79 | 677507 |
| 2024-09-25 | 52.64 | $8.66 | 2.9M |
| 2024-09-24 | 53.18 | $8.70 | 550200 |
| 2024-09-23 | 54.52 | $8.80 | 565032 |
| 2024-09-20 | 56.54 | $8.95 | 1.1M |
| 2024-09-19 | 58.32 | $9.08 | 2.8M |
| 2024-09-18 | 54.78 | $8.74 | 560932 |
| 2024-09-17 | 56.94 | $8.90 | 815700 |
| 2024-09-16 | 61.87 | $9.24 | 343800 |
| 2024-09-13 | 62.17 | $9.26 | 788500 |
| 2024-09-12 | 60.81 | $9.11 | 465200 |
| 2024-09-11 | 62.23 | $9.21 | 784237 |
| 2024-09-10 | 54.12 | $8.41 | 648923 |
| 2024-09-09 | 56.42 | $8.57 | 316800 |
| 2024-09-06 | 55.53 | $8.49 | 769800 |
| 2024-09-05 | 61.38 | $8.88 | 2.1M |
| 2024-09-04 | 68.81 | $9.30 | 1.0M |
| 2024-09-03 | 70.35 | $9.38 | 1.1M |
| 2024-08-30 | 70.03 | $9.34 | 4.2M |
| 2024-08-29 | 68.07 | $9.10 | 3.9M |
| 2024-08-28 | 67.23 | $9.00 | 773300 |
| 2024-08-27 | 65.12 | $8.76 | 806723 |
| 2024-08-26 | 63.73 | $8.61 | 809200 |
| 2024-08-23 | 63.46 | $8.58 | 1.6M |
| 2024-08-22 | 67.87 | $8.85 | 6.6M |
| 2024-08-21 | 54.83 | $7.67 | 5.3M |
| 2024-08-20 | 46.43 | $7.19 | 1.3M |
| 2024-08-19 | 46.24 | $7.18 | 2.4M |
| 2024-08-16 | 43.87 | $7.06 | 1.1M |
| 2024-08-15 | 41.85 | $6.96 | 758132 |
| 2024-08-14 | 40.84 | $6.91 | 479014 |
| 2024-08-13 | 40.44 | $6.89 | 2.1M |
| 2024-08-12 | 44.53 | $7.18 | 483400 |
| 2024-08-09 | 44.98 | $7.21 | 585300 |
| 2024-08-08 | 47.55 | $7.38 | 1.0M |
| 2024-08-07 | 48.32 | $7.43 | 1.4M |
| 2024-08-06 | 45.10 | $7.24 | 1.0M |
| 2024-08-05 | 45.53 | $7.27 | 1.2M |
| 2024-08-02 | 50.16 | $7.58 | 676314 |
| 2024-08-01 | 51.12 | $7.64 | 2.8M |
| 2024-07-31 | 48.47 | $7.47 | 1.9M |
| 2024-07-30 | 52.96 | $7.75 | 2.4M |
| 2024-07-29 | 52.36 | $7.71 | 1.3M |
| 2024-07-26 | 52.84 | $7.74 | 1.3M |
| 2024-07-25 | 53.46 | $7.78 | 1.2M |
| 2024-07-24 | 52.80 | $7.73 | 911312 |
| 2024-07-23 | 53.09 | $7.75 | 904239 |
| 2024-07-22 | 54.92 | $7.88 | 699438 |
| 2024-07-19 | 57.68 | $8.07 | 900665 |
| 2024-07-18 | 58.41 | $8.12 | 1.5M |
| 2024-07-17 | 57.80 | $8.06 | 2.5M |
| 2024-07-16 | 59.04 | $8.15 | 3.1M |
| 2024-07-15 | 59.17 | $8.16 | 3.8M |
| 2024-07-12 | 60.47 | $8.26 | 3.7M |
| 2024-07-11 | 68.97 | $8.85 | 2.9M |
| 2024-07-10 | 69.92 | $8.91 | 3.5M |
| 2024-07-09 | 65.91 | $8.37 | 3.2M |
| 2024-07-08 | 66.53 | $8.41 | 7.6M |
| 2024-07-05 | 51.61 | $7.04 | 977300 |
| 2024-07-03 | 44.77 | $6.64 | 436830 |
| 2024-07-02 | 42.46 | $6.52 | 2.3M |
| 2024-07-01 | 37.47 | $6.28 | 2.6M |
| 2024-06-28 | 37.86 | $6.31 | 1.3M |
| 2024-06-27 | 37.66 | $6.30 | 3.4M |
| 2024-06-26 | 47.67 | $6.97 | 973822 |
| 2024-06-25 | 48.22 | $7.00 | 719127 |
| 2024-06-24 | 51.78 | $7.19 | 995524 |
| 2024-06-21 | 48.14 | $7.00 | 1.5M |
| 2024-06-20 | 47.74 | $6.98 | 831100 |
| 2024-06-18 | 48.45 | $7.02 | 1.4M |
| 2024-06-17 | 49.83 | $7.10 | 545322 |
| 2024-06-14 | 48.07 | $7.00 | 689900 |
| 2024-06-13 | 47.54 | $6.97 | 421743 |
| 2024-06-12 | 48.47 | $7.03 | 1.6M |
| 2024-06-11 | 47.49 | $6.97 | 639908 |
| 2024-06-10 | 49.58 | $7.11 | 983213 |
| 2024-06-07 | 51.59 | $7.24 | 713400 |
| 2024-06-06 | 56.06 | $7.51 | 421000 |
| 2024-06-05 | 53.66 | $7.34 | 573234 |
| 2024-06-04 | 54.16 | $7.37 | 602100 |
| 2024-06-03 | 53.89 | $7.35 | 939318 |
| 2024-05-31 | 51.29 | $7.16 | 481600 |
| 2024-05-30 | 51.29 | $7.16 | 321525 |
| 2024-05-29 | 47.96 | $6.92 | 863230 |
| 2024-05-28 | 54.45 | $7.36 | 640700 |
| 2024-05-24 | 52.22 | $7.20 | 1.2M |
| 2024-05-23 | 50.93 | $7.11 | 819200 |
| 2024-05-22 | 52.12 | $7.19 | 1.6M |
| 2024-05-21 | 60.08 | $7.67 | 829300 |
| 2024-05-20 | 60.26 | $7.68 | 1.4M |
| 2024-05-17 | 60.61 | $7.70 | 1.1M |
| 2024-05-16 | 60.28 | $7.67 | 907700 |
| 2024-05-15 | 60.60 | $7.69 | 1.6M |
| 2024-05-14 | 58.29 | $7.47 | 3.3M |
| 2024-05-13 | 56.30 | $7.29 | 3.0M |
| 2024-05-10 | 52.85 | $7.00 | 521629 |
| 2024-05-09 | 52.11 | $6.94 | 416240 |
| 2024-05-08 | 50.88 | $6.84 | 720748 |
| 2024-05-07 | 50.40 | $6.80 | 2.4M |
| 2024-05-06 | 53.12 | $7.02 | 1.6M |
| 2024-05-03 | 47.62 | $6.57 | 1.5M |
| 2024-05-02 | 45.18 | $6.39 | 1.3M |
| 2024-05-01 | 50.12 | $6.79 | 896583 |
| 2024-04-30 | 44.97 | $6.43 | 1.8M |
| 2024-04-29 | 45.59 | $6.48 | 1.1M |
| 2024-04-26 | 44.13 | $6.38 | 673447 |
| 2024-04-25 | 42.51 | $6.27 | 1.0M |
| 2024-04-24 | 43.83 | $6.39 | 963534 |
| 2024-04-23 | 44.81 | $6.48 | 3.4M |
| 2024-04-22 | 42.34 | $6.30 | 941500 |
| 2024-04-19 | 42.07 | $6.28 | 1.2M |
| 2024-04-18 | 44.69 | $6.54 | 760142 |
| 2024-04-17 | 45.10 | $6.58 | 1.5M |
| 2024-04-16 | 47.15 | $6.78 | 1.5M |
| 2024-04-15 | 44.26 | $6.54 | 1.3M |
| 2024-04-12 | 44.45 | $6.56 | 938741 |
| 2024-04-11 | 45.29 | $6.65 | 1.2M |
| 2024-04-10 | 48.40 | $6.97 | 1.4M |
| 2024-04-09 | 50.56 | $7.18 | 1.9M |
| 2024-04-08 | 51.70 | $7.29 | 1.8M |
| 2024-04-05 | 49.73 | $7.09 | 1.0M |
| 2024-04-04 | 47.39 | $6.86 | 1.6M |
| 2024-04-03 | 47.66 | $6.89 | 2.1M |
| 2024-04-02 | 46.58 | $6.78 | 1.2M |
| 2024-04-01 | 45.61 | $6.68 | 494700 |
| 2024-03-28 | 45.61 | $6.68 | 1.0M |
| 2024-03-27 | 45.34 | $6.65 | 950032 |
| 2024-03-26 | 43.84 | $6.48 | 1.4M |
| 2024-03-25 | 42.79 | $6.36 | 1.6M |
| 2024-03-22 | 41.58 | $6.22 | 3.0M |
| 2024-03-21 | 45.22 | $6.78 | 5.9M |
| 2024-03-20 | 40.93 | $6.29 | 2.1M |
| 2024-03-19 | 38.79 | $6.06 | 2.3M |
| 2024-03-18 | 38.69 | $6.05 | 2.1M |
| 2024-03-15 | 39.14 | $6.13 | 3.8M |
| 2024-03-14 | 35.90 | $5.76 | 3.9M |
| 2024-03-13 | 38.99 | $6.34 | 1.9M |
| 2024-03-12 | 38.56 | $6.29 | 2.9M |
| 2024-03-11 | 41.23 | $6.77 | 1.8M |
| 2024-03-08 | 42.57 | $7.00 | 5.1M |
| 2024-03-07 | 29.35 | $5.61 | 4.8M |
| 2024-03-06 | 27.76 | $5.47 | 7.6M |
| 2024-03-05 | 31.09 | $6.17 | 3.0M |
| 2024-03-04 | 33.60 | $6.63 | 3.4M |
| 2024-03-01 | 36.20 | $7.06 | 3.9M |
| 2024-02-29 | 39.22 | $7.51 | 22.2M |
| 2024-02-28 | 57.83 | $9.34 | 1.7M |
| 2024-02-27 | 57.41 | $9.30 | 758800 |
| 2024-02-26 | 57.31 | $9.29 | 917438 |
| 2024-02-23 | 55.71 | $9.13 | 1.2M |
| 2024-02-22 | 51.04 | $8.70 | 403922 |
| 2024-02-21 | 51.64 | $8.75 | 765212 |
| 2024-02-20 | 49.26 | $8.54 | 819300 |
| 2024-02-16 | 48.45 | $8.47 | 642200 |
| 2024-02-15 | 50.18 | $8.63 | 667436 |
| 2024-02-14 | 50.61 | $8.67 | 1.1M |
| 2024-02-13 | 47.63 | $8.39 | 558900 |
| 2024-02-12 | 47.73 | $8.40 | 568123 |
| 2024-02-09 | 46.48 | $8.28 | 551610 |
| 2024-02-08 | 45.02 | $8.14 | 734331 |
| 2024-02-07 | 45.11 | $8.15 | 1.2M |
| 2024-02-06 | 47.09 | $8.39 | 1.5M |
| 2024-02-05 | 48.02 | $8.50 | 3.5M |
| 2024-02-02 | 45.04 | $8.18 | 768146 |
| 2024-02-01 | 43.61 | $8.03 | 1.3M |
| 2024-01-31 | 43.68 | $8.04 | 1.2M |
| 2024-01-30 | 45.17 | $8.25 | 1.1M |
| 2024-01-29 | 43.60 | $8.07 | 1.2M |
| 2024-01-26 | 43.09 | $8.01 | 1.5M |
| 2024-01-25 | 39.77 | $7.63 | 1.5M |
| 2024-01-24 | 39.95 | $7.66 | 1.8M |
| 2024-01-23 | 37.24 | $7.35 | 1.9M |
| 2024-01-22 | 35.55 | $7.16 | 1.6M |
| 2024-01-19 | 31.88 | $6.76 | 11.6M |
| 2024-01-18 | 31.79 | $6.75 | 3.2M |
| 2024-01-17 | 31.91 | $6.78 | 5.1M |
| 2024-01-16 | 34.22 | $7.33 | 4.2M |
| 2024-01-12 | 31.66 | $7.03 | 8.3M |
| 2024-01-11 | 35.76 | $7.96 | 13.8M |
| 2024-01-10 | 43.12 | $9.25 | 10.6M |
| 2024-01-09 | 37.95 | $8.70 | 24.0M |
| 2024-01-08 | 61.38 | $11.13 | 3.9M |
| 2024-01-05 | 60.81 | $11.07 | 881839 |
| 2024-01-04 | 65.54 | $11.38 | 1.7M |
| 2024-01-03 | 64.78 | $11.29 | 1.2M |
| 2024-01-02 | 62.71 | $11.05 | 1.2M |
| 2023-12-29 | 71.15 | $11.56 | 2.7M |
| 2023-12-28 | 60.98 | $10.52 | 529900 |
| 2023-12-27 | 57.71 | $10.28 | 799600 |
| 2023-12-26 | 58.68 | $10.33 | 350000 |
| 2023-12-22 | 59.64 | $10.38 | 514523 |
| 2023-12-21 | 61.54 | $10.48 | 832900 |
| 2023-12-20 | 60.95 | $10.43 | 795320 |
| 2023-12-19 | 61.67 | $10.47 | 1.7M |
| 2023-12-18 | 56.95 | $10.08 | 696515 |
| 2023-12-15 | 60.39 | $10.27 | 1.1M |
| 2023-12-14 | 71.92 | $10.80 | 1.3M |
| 2023-12-13 | 68.59 | $10.49 | 758300 |
| 2023-12-12 | 64.01 | $10.14 | 878900 |
| 2023-12-11 | 65.04 | $10.18 | 619300 |
| 2023-12-08 | 70.13 | $10.37 | 2.2M |
| 2023-12-07 | 68.66 | $10.25 | 684126 |
| 2023-12-06 | 65.27 | $10.00 | 2.1M |
| 2023-12-05 | 61.48 | $9.76 | 927900 |
| 2023-12-04 | 60.62 | $9.71 | 890535 |
| 2023-12-01 | 60.62 | $9.71 | 1.1M |
| 2023-11-30 | 60.31 | $9.69 | 3.1M |
| 2023-11-29 | 59.85 | $9.66 | 423806 |
| 2023-11-28 | 62.13 | $9.76 | 620500 |
| 2023-11-27 | 62.81 | $9.79 | 575000 |
| 2023-11-24 | 64.84 | $9.88 | 520100 |
| 2023-11-22 | 61.99 | $9.66 | 427000 |
| 2023-11-21 | 60.47 | $9.55 | 386500 |
| 2023-11-20 | 60.89 | $9.57 | 596624 |
| 2023-11-17 | 59.82 | $9.49 | 858000 |
| 2023-11-16 | 59.43 | $9.46 | 728800 |
| 2023-11-15 | 58.66 | $9.40 | 1.2M |
| 2023-11-14 | 58.16 | $9.36 | 761800 |
| 2023-11-13 | 51.59 | $8.89 | 374000 |
| 2023-11-10 | 51.92 | $8.91 | 601000 |
| 2023-11-09 | 53.38 | $9.00 | 375312 |
| 2023-11-08 | 55.52 | $9.13 | 607818 |
| 2023-11-07 | 55.25 | $9.11 | 429935 |
| 2023-11-06 | 56.04 | $9.16 | 760800 |
| 2023-11-03 | 58.40 | $9.31 | 972805 |
| 2023-11-02 | 55.17 | $9.04 | 768100 |
| 2023-11-01 | 39.47 | $8.09 | 402105 |
| 2023-10-31 | 39.47 | $8.09 | 559300 |
| 2023-10-30 | 34.46 | $7.86 | 401200 |
| 2023-10-27 | 34.01 | $7.84 | 653845 |
| 2023-10-26 | 31.07 | $7.71 | 572548 |
| 2023-10-25 | 31.59 | $7.76 | 1.1M |
| 2023-10-24 | 35.11 | $8.08 | 723844 |
| 2023-10-23 | 31.24 | $7.91 | 984012 |
| 2023-10-20 | 33.23 | $8.09 | 2.0M |
| 2023-10-19 | 34.39 | $8.19 | 717600 |
| 2023-10-18 | 39.05 | $8.55 | 394900 |
| 2023-10-17 | 42.38 | $8.77 | 357500 |
| 2023-10-16 | 41.74 | $8.74 | 480300 |
| 2023-10-13 | 42.64 | $8.80 | 545104 |
| 2023-10-12 | 40.39 | $8.69 | 611200 |
| 2023-10-11 | 42.25 | $8.82 | 295121 |
| 2023-10-10 | 41.06 | $8.76 | 417400 |
| 2023-10-09 | 36.04 | $8.52 | 280000 |
| 2023-10-06 | 37.17 | $8.61 | 384015 |
| 2023-10-05 | 37.42 | $8.63 | 502700 |
| 2023-10-04 | 38.14 | $8.69 | 606301 |
| 2023-10-03 | 33.46 | $8.46 | 639400 |
| 2023-10-02 | 40.40 | $9.01 | 309541 |
| 2023-09-29 | 42.38 | $9.14 | 206100 |
| 2023-09-28 | 43.95 | $9.24 | 292012 |
| 2023-09-27 | 40.82 | $9.09 | 264500 |
| 2023-09-26 | 41.86 | $9.16 | 196000 |
| 2023-09-25 | 42.29 | $9.19 | 295827 |
| 2023-09-22 | 45.44 | $9.40 | 247042 |
| 2023-09-21 | 44.88 | $9.37 | 281100 |
| 2023-09-20 | 49.34 | $9.65 | 184200 |
| 2023-09-19 | 51.07 | $9.75 | 255900 |
| 2023-09-18 | 54.12 | $9.92 | 463827 |
| 2023-09-15 | 53.65 | $9.89 | 474400 |
| 2023-09-14 | 53.20 | $9.86 | 387507 |
| 2023-09-13 | 51.72 | $9.76 | 359039 |
| 2023-09-12 | 50.83 | $9.70 | 371919 |
| 2023-09-11 | 42.25 | $9.19 | 277300 |
| 2023-09-08 | 36.92 | $8.93 | 276502 |
| 2023-09-07 | 36.49 | $8.91 | 540106 |
| 2023-09-06 | 39.97 | $9.18 | 796629 |
| 2023-09-05 | 41.80 | $9.31 | 630200 |
| 2023-09-01 | 42.94 | $9.39 | 386206 |
| 2023-08-31 | 44.09 | $9.47 | 285200 |
| 2023-08-30 | 43.55 | $9.44 | 684129 |
| 2023-08-29 | 45.64 | $9.59 | 486821 |
| 2023-08-28 | 51.40 | $9.96 | 234625 |
| 2023-08-25 | 51.09 | $9.94 | 289700 |
| 2023-08-24 | 47.68 | $9.73 | 274245 |
| 2023-08-23 | 51.06 | $9.94 | 221500 |
| 2023-08-22 | 51.39 | $9.96 | 576200 |
| 2023-08-21 | 52.52 | $10.03 | 360100 |
| 2023-08-18 | 52.37 | $10.02 | 347500 |
| 2023-08-17 | 54.22 | $10.14 | 366701 |
| 2023-08-16 | 54.37 | $10.15 | 507000 |
| 2023-08-15 | 56.32 | $10.28 | 399200 |
| 2023-08-14 | 55.50 | $10.21 | 225800 |
| 2023-08-11 | 54.35 | $10.11 | 401200 |
| 2023-08-10 | 55.03 | $10.16 | 437000 |
| 2023-08-09 | 54.16 | $10.08 | 557300 |
| 2023-08-08 | 58.45 | $10.40 | 1.3M |
| 2023-08-07 | 56.18 | $10.18 | 410114 |
| 2023-08-04 | 58.97 | $10.38 | 943334 |
| 2023-08-03 | 58.38 | $10.32 | 1.5M |
| 2023-08-02 | 56.19 | $10.10 | 1.7M |
| 2023-08-01 | 58.31 | $10.26 | 2.1M |
| 2023-07-31 | 68.22 | $10.91 | 1.7M |
| 2023-07-28 | 65.57 | $10.60 | 1.6M |
| 2023-07-27 | 59.33 | $10.00 | 820512 |
| 2023-07-26 | 62.75 | $10.19 | 917421 |
| 2023-07-25 | 58.83 | $9.86 | 864700 |
| 2023-07-24 | 62.63 | $10.06 | 635947 |
| 2023-07-21 | 69.67 | $10.39 | 3.0M |
| 2023-07-20 | 72.48 | $10.51 | 603600 |
| 2023-07-19 | 72.22 | $10.48 | 548414 |
| 2023-07-18 | 70.40 | $10.28 | 1.6M |
| 2023-07-17 | 65.47 | $9.82 | 1.2M |
| 2023-07-14 | 60.43 | $9.45 | 451418 |
| 2023-07-13 | 63.03 | $9.56 | 464242 |
| 2023-07-12 | 62.47 | $9.52 | 610649 |
| 2023-07-11 | 60.34 | $9.37 | 525740 |
| 2023-07-10 | 57.27 | $9.17 | 1.3M |
| 2023-07-07 | 54.05 | $8.98 | 1.7M |
| 2023-07-06 | 53.35 | $8.94 | 922047 |
| 2023-07-05 | 58.67 | $9.19 | 503400 |
| 2023-07-03 | 60.03 | $9.25 | 267531 |
| 2023-06-30 | 58.66 | $9.16 | 380638 |
| 2023-06-29 | 56.95 | $9.05 | 311600 |
| 2023-06-28 | 56.48 | $9.02 | 306400 |
| 2023-06-27 | 56.03 | $8.99 | 523100 |
| 2023-06-26 | 55.29 | $8.94 | 152424 |
| 2023-06-23 | 55.15 | $8.93 | 372200 |
| 2023-06-22 | 58.34 | $9.11 | 455949 |
| 2023-06-21 | 61.73 | $9.29 | 790243 |
| 2023-06-20 | 61.49 | $9.27 | 407000 |
| 2023-06-16 | 59.22 | $9.08 | 903709 |
| 2023-06-15 | 57.85 | $8.97 | 705031 |
| 2023-06-14 | 58.70 | $9.02 | 1.6M |
| 2023-06-13 | 53.36 | $8.61 | 803700 |
| 2023-06-12 | 56.95 | $8.82 | 888100 |
| 2023-06-09 | 57.12 | $8.83 | 398300 |
| 2023-06-08 | 56.74 | $8.80 | 214829 |
| 2023-06-07 | 60.97 | $9.05 | 535700 |
| 2023-06-06 | 58.63 | $8.85 | 605200 |
| 2023-06-05 | 56.91 | $8.71 | 421516 |
| 2023-06-02 | 58.39 | $8.80 | 435104 |
| 2023-06-01 | 52.37 | $8.34 | 501428 |
| 2023-05-31 | 50.90 | $8.24 | 473200 |
| 2023-05-30 | 57.08 | $8.61 | 513337 |
| 2023-05-26 | 59.30 | $8.73 | 285750 |
| 2023-05-25 | 56.78 | $8.54 | 458100 |
| 2023-05-24 | 60.34 | $8.73 | 384416 |
| 2023-05-23 | 60.53 | $8.74 | 542300 |
| 2023-05-22 | 65.84 | $9.01 | 709700 |
| 2023-05-19 | 65.84 | $9.01 | 709000 |
| 2023-05-18 | 62.18 | $8.68 | 707118 |
| 2023-05-17 | 61.94 | $8.66 | 1.2M |
| 2023-05-16 | 63.06 | $8.72 | 1.1M |
| 2023-05-15 | 67.70 | $8.96 | 859800 |
| 2023-05-12 | 65.49 | $8.74 | 695111 |
| 2023-05-11 | 64.86 | $8.68 | 1.3M |
| 2023-05-10 | 63.83 | $8.58 | 1.8M |
| 2023-05-09 | 61.35 | $8.35 | 2.2M |
| 2023-05-08 | 50.19 | $7.56 | 1.1M |
| 2023-05-05 | 48.02 | $7.44 | 754500 |
| 2023-05-04 | 42.91 | $7.18 | 816828 |
| 2023-05-03 | 43.38 | $7.21 | 799200 |
| 2023-05-02 | 46.25 | $7.39 | 588534 |
| 2023-05-01 | 49.17 | $7.56 | 868713 |
| 2023-04-28 | 47.31 | $7.46 | 432100 |
| 2023-04-27 | 45.41 | $7.36 | 502600 |
| 2023-04-26 | 42.25 | $7.20 | 440200 |
| 2023-04-25 | 42.40 | $7.21 | 840107 |
| 2023-04-24 | 46.85 | $7.50 | 748800 |
| 2023-04-21 | 48.01 | $7.57 | 2.5M |
| 2023-04-20 | 45.06 | $7.41 | 1.2M |
| 2023-04-19 | 46.79 | $7.52 | 998300 |
| 2023-04-18 | 46.95 | $7.53 | 502400 |
| 2023-04-17 | 48.17 | $7.61 | 686039 |
| 2023-04-14 | 46.86 | $7.53 | 750700 |
| 2023-04-13 | 48.16 | $7.62 | 492917 |
| 2023-04-12 | 45.94 | $7.48 | 637425 |
| 2023-04-11 | 45.94 | $7.48 | 852700 |
| 2023-04-10 | 43.93 | $7.35 | 391415 |
| 2023-04-06 | 45.93 | $7.51 | 691800 |
| 2023-04-05 | 39.94 | $7.14 | 533200 |
| 2023-04-04 | 40.28 | $7.17 | 446100 |
| 2023-04-03 | 40.50 | $7.19 | 911446 |
| 2023-03-31 | 42.49 | $7.37 | 1.1M |
| 2023-03-30 | 43.62 | $7.47 | 1.2M |
| 2023-03-29 | 39.32 | $7.19 | 743828 |
| 2023-03-28 | 37.21 | $7.06 | 785000 |
| 2023-03-27 | 37.05 | $7.05 | 805400 |
| 2023-03-24 | 33.84 | $6.85 | 776400 |
| 2023-03-23 | 34.51 | $6.93 | 1.3M |
| 2023-03-22 | 29.91 | $6.65 | 574500 |
| 2023-03-21 | 31.41 | $6.85 | 1.2M |
| 2023-03-20 | 28.16 | $6.66 | 969000 |
| 2023-03-17 | 28.50 | $6.71 | 3.2M |
| 2023-03-16 | 29.57 | $6.87 | 2.2M |
| 2023-03-15 | 33.99 | $7.45 | 2.2M |
| 2023-03-14 | 36.40 | $7.72 | 1.2M |
| 2023-03-13 | 35.11 | $7.64 | 1.4M |
| 2023-03-10 | 34.95 | $7.63 | 1.2M |
| 2023-03-09 | 34.80 | $7.62 | 834069 |
| 2023-03-08 | 36.15 | $7.79 | 635700 |
| 2023-03-07 | 37.69 | $7.98 | 878447 |
| 2023-03-06 | 40.10 | $8.26 | 555629 |
| 2023-03-03 | 42.78 | $8.55 | 993712 |
| 2023-03-02 | 44.64 | $8.74 | 850829 |
| 2023-03-01 | 46.35 | $8.91 | 994918 |
| 2023-02-28 | 43.32 | $8.66 | 1.6M |
| 2023-02-27 | 48.89 | $9.19 | 751215 |
| 2023-02-24 | 46.55 | $9.00 | 530300 |
| 2023-02-23 | 49.74 | $9.28 | 692102 |
| 2023-02-22 | 49.39 | $9.25 | 671215 |
| 2023-02-21 | 53.69 | $9.61 | 2.7M |
| 2023-02-17 | 64.18 | $10.32 | 771900 |
| 2023-02-16 | 63.99 | $10.30 | 959600 |
| 2023-02-15 | 70.88 | $10.69 | 1.9M |
| 2023-02-14 | 61.07 | $9.73 | 429200 |
| 2023-02-13 | 61.07 | $9.73 | 554500 |
| 2023-02-10 | 60.06 | $9.65 | 615500 |
| 2023-02-09 | 63.18 | $9.81 | 736629 |
| 2023-02-08 | 70.10 | $10.13 | 489425 |
| 2023-02-07 | 69.51 | $10.07 | 944325 |
| 2023-02-06 | 65.85 | $9.73 | 671323 |
| 2023-02-03 | 65.50 | $9.70 | 833128 |
| 2023-02-02 | 64.59 | $9.62 | 1.3M |
| 2023-02-01 | 61.05 | $9.33 | 801600 |
| 2023-01-31 | 58.02 | $9.11 | 431600 |
| 2023-01-30 | 56.56 | $9.01 | 331415 |
| 2023-01-27 | 60.99 | $9.23 | 497800 |
| 2023-01-26 | 60.05 | $9.16 | 655300 |
| 2023-01-25 | 61.25 | $9.22 | 958000 |
| 2023-01-24 | 57.61 | $8.95 | 771238 |
| 2023-01-23 | 61.26 | $9.13 | 975200 |
| 2023-01-20 | 62.73 | $9.20 | 3.0M |
| 2023-01-19 | 62.48 | $9.18 | 1.1M |
| 2023-01-18 | 63.07 | $9.21 | 1.0M |
| 2023-01-17 | 61.58 | $9.08 | 741300 |
| 2023-01-13 | 65.04 | $9.26 | 1.1M |
| 2023-01-12 | 66.41 | $9.33 | 827300 |
| 2023-01-11 | 63.47 | $9.05 | 608000 |
| 2023-01-10 | 63.15 | $9.02 | 724500 |
| 2023-01-09 | 62.07 | $8.92 | 1.4M |
| 2023-01-06 | 62.59 | $8.95 | 573112 |
| 2023-01-05 | 62.39 | $8.93 | 1.1M |
| 2023-01-04 | 66.99 | $9.20 | 1.3M |
| 2023-01-03 | 62.52 | $8.74 | 757340 |
| 2022-12-30 | 59.82 | $8.50 | 1.0M |
| 2022-12-29 | 60.33 | $8.53 | 1.2M |
| 2022-12-28 | 54.21 | $8.04 | 424036 |
| 2022-12-27 | 55.71 | $8.13 | 499200 |
| 2022-12-23 | 55.58 | $8.12 | 606800 |
| 2022-12-22 | 54.30 | $8.02 | 488749 |
| 2022-12-21 | 53.55 | $7.96 | 421000 |
| 2022-12-20 | 49.85 | $7.68 | 1.1M |
| 2022-12-19 | 49.03 | $7.62 | 730000 |
| 2022-12-16 | 51.16 | $7.78 | 1.5M |
| 2022-12-15 | 55.92 | $8.11 | 907300 |
| 2022-12-14 | 58.27 | $8.26 | 1.3M |
| 2022-12-13 | 55.55 | $8.03 | 4.0M |
| 2022-12-12 | 52.90 | $7.82 | 1.5M |
| 2022-12-09 | 53.48 | $7.86 | 1.0M |
| 2022-12-08 | 52.36 | $7.77 | 570500 |
| 2022-12-07 | 54.86 | $7.95 | 793425 |
| 2022-12-06 | 56.27 | $8.05 | 659200 |
| 2022-12-05 | 62.72 | $8.47 | 848346 |
| 2022-12-02 | 62.13 | $8.41 | 531126 |
| 2022-12-01 | 61.16 | $8.31 | 1.1M |
| 2022-11-30 | 59.58 | $8.15 | 846900 |
| 2022-11-29 | 55.63 | $7.78 | 946717 |
| 2022-11-28 | 57.51 | $7.91 | 861100 |
| 2022-11-25 | 61.45 | $8.17 | 548014 |
| 2022-11-23 | 62.39 | $8.23 | 1.5M |
| 2022-11-22 | 59.97 | $7.98 | 1.1M |
| 2022-11-21 | 58.23 | $7.81 | 857400 |
| 2022-11-18 | 55.20 | $7.53 | 1.8M |
| 2022-11-17 | 55.88 | $7.58 | 1.5M |
| 2022-11-16 | 60.48 | $7.90 | 1.3M |
| 2022-11-15 | 61.84 | $7.99 | 756426 |
| 2022-11-14 | 64.12 | $8.14 | 941100 |
| 2022-11-11 | 64.73 | $8.18 | 2.4M |
| 2022-11-10 | 55.94 | $7.29 | 1.3M |
| 2022-11-09 | 54.74 | $7.19 | 1.7M |
| 2022-11-08 | 56.65 | $7.32 | 3.8M |
| 2022-11-07 | 52.66 | $6.99 | 1.5M |
| 2022-11-04 | 46.74 | $6.57 | 1.1M |
| 2022-11-03 | 43.72 | $6.38 | 1.7M |
| 2022-11-02 | 45.13 | $6.49 | 981534 |
| 2022-11-01 | 46.56 | $6.60 | 1.3M |
| 2022-10-31 | 41.96 | $6.31 | 753400 |
| 2022-10-28 | 41.47 | $6.28 | 535800 |
| 2022-10-27 | 39.68 | $6.17 | 886229 |
| 2022-10-26 | 42.48 | $6.42 | 1.1M |
| 2022-10-25 | 37.07 | $6.10 | 1.7M |
| 2022-10-24 | 37.28 | $6.12 | 1.4M |
| 2022-10-21 | 36.61 | $6.08 | 8.2M |
| 2022-10-20 | 35.28 | $6.00 | 2.1M |
| 2022-10-19 | 35.72 | $6.05 | 1.3M |
| 2022-10-18 | 39.29 | $6.43 | 2.2M |
| 2022-10-17 | 37.26 | $6.30 | 946800 |
| 2022-10-14 | 34.69 | $6.14 | 1.0M |
| 2022-10-13 | 33.40 | $6.06 | 1.2M |
| 2022-10-12 | 31.80 | $5.96 | 985500 |
| 2022-10-11 | 32.17 | $6.01 | 1.5M |
| 2022-10-10 | 32.67 | $6.08 | 1.1M |
| 2022-10-07 | 33.74 | $6.23 | 1.0M |
| 2022-10-06 | 35.05 | $6.41 | 1.3M |
| 2022-10-05 | 36.17 | $6.56 | 1.6M |
| 2022-10-04 | 38.49 | $6.86 | 1.7M |
| 2022-10-03 | 32.75 | $6.44 | 1.6M |
| 2022-09-30 | 28.52 | $6.16 | 3.1M |
| 2022-09-29 | 25.17 | $5.95 | 4.1M |
| 2022-09-28 | 28.43 | $6.49 | 1.6M |
| 2022-09-27 | 29.16 | $6.60 | 1.7M |
| 2022-09-26 | 31.31 | $6.91 | 2.0M |
| 2022-09-23 | 32.18 | $7.03 | 1.4M |
| 2022-09-22 | 38.16 | $7.74 | 913605 |
| 2022-09-21 | 42.02 | $8.11 | 883822 |
| 2022-09-20 | 46.10 | $8.45 | 775037 |
| 2022-09-19 | 43.34 | $8.27 | 1.3M |
| 2022-09-16 | 45.56 | $8.45 | 1.7M |
| 2022-09-15 | 44.35 | $8.37 | 2.1M |
| 2022-09-14 | 42.39 | $8.24 | 491645 |
| 2022-09-13 | 45.44 | $8.50 | 652020 |
| 2022-09-12 | 47.17 | $8.64 | 519402 |
| 2022-09-09 | 45.62 | $8.53 | 900500 |
| 2022-09-08 | 40.33 | $8.18 | 2.1M |
| 2022-09-07 | 33.27 | $7.78 | 835604 |
| 2022-09-06 | 29.71 | $7.60 | 987739 |
| 2022-09-02 | 29.97 | $7.63 | 701635 |
| 2022-09-01 | 30.88 | $7.74 | 868822 |
| 2022-08-31 | 31.13 | $7.77 | 873300 |
| 2022-08-30 | 31.21 | $7.78 | 1.1M |
| 2022-08-29 | 30.03 | $7.71 | 954112 |
| 2022-08-26 | 31.88 | $7.96 | 505000 |
| 2022-08-25 | 33.70 | $8.19 | 296410 |
| 2022-08-24 | 31.77 | $8.07 | 590001 |
| 2022-08-23 | 32.44 | $8.16 | 1.1M |
| 2022-08-22 | 33.72 | $8.33 | 919702 |
| 2022-08-19 | 34.48 | $8.43 | 489829 |
| 2022-08-18 | 33.77 | $8.38 | 820100 |
| 2022-08-17 | 35.83 | $8.66 | 471029 |
| 2022-08-16 | 37.22 | $8.84 | 738500 |
| 2022-08-15 | 37.84 | $8.92 | 624000 |
| 2022-08-12 | 38.45 | $9.00 | 480000 |
| 2022-08-11 | 38.21 | $8.98 | 593104 |
| 2022-08-10 | 38.10 | $8.97 | 557129 |
| 2022-08-09 | 36.45 | $8.82 | 1.5M |
| 2022-08-08 | 37.33 | $8.96 | 855900 |
| 2022-08-05 | 36.71 | $8.90 | 941109 |
| 2022-08-04 | 37.84 | $9.09 | 1.1M |
| 2022-08-03 | 32.42 | $8.57 | 2.3M |
| 2022-08-02 | 29.27 | $8.29 | 1.5M |
| 2022-08-01 | 30.78 | $8.60 | 1.9M |
| 2022-07-29 | 32.21 | $8.88 | 1.8M |
| 2022-07-28 | 35.81 | $9.52 | 1.5M |
| 2022-07-27 | 43.64 | $10.60 | 654117 |
| 2022-07-26 | 43.81 | $10.62 | 745203 |
| 2022-07-25 | 43.18 | $10.56 | 566030 |
| 2022-07-22 | 43.18 | $10.56 | 723505 |
| 2022-07-21 | 42.61 | $10.50 | 530303 |
| 2022-07-20 | 43.30 | $10.60 | 790700 |
| 2022-07-19 | 43.44 | $10.62 | 622648 |
| 2022-07-18 | 40.72 | $10.31 | 851800 |
| 2022-07-15 | 39.20 | $10.14 | 1.3M |
| 2022-07-14 | 34.91 | $9.68 | 2.1M |
| 2022-07-13 | 38.94 | $10.39 | 767200 |
| 2022-07-12 | 40.05 | $10.57 | 954200 |
| 2022-07-11 | 43.11 | $11.04 | 859500 |
| 2022-07-08 | 42.31 | $10.95 | 912049 |
| 2022-07-07 | 43.41 | $11.12 | 784036 |
| 2022-07-06 | 43.92 | $11.20 | 2.0M |
| 2022-07-05 | 49.19 | $11.97 | 1.3M |
| 2022-07-01 | 53.30 | $12.49 | 930600 |
| 2022-06-30 | 48.51 | $11.88 | 1.1M |
| 2022-06-29 | 43.25 | $11.30 | 1.2M |
| 2022-06-28 | 51.94 | $12.30 | 573425 |
| 2022-06-27 | 58.16 | $12.86 | 1.0M |
| 2022-06-24 | 49.18 | $11.99 | 476902 |
| 2022-06-23 | 48.08 | $11.90 | 597911 |
| 2022-06-22 | 43.45 | $11.54 | 361600 |
| 2022-06-21 | 42.51 | $11.47 | 877402 |
| 2022-06-17 | 43.49 | $11.57 | 869732 |
| 2022-06-16 | 40.05 | $11.31 | 418004 |
| 2022-06-15 | 40.96 | $11.41 | 553200 |
| 2022-06-14 | 40.83 | $11.40 | 613313 |
| 2022-06-13 | 44.60 | $11.81 | 1.0M |
| 2022-06-10 | 45.78 | $11.93 | 389431 |
| 2022-06-09 | 53.08 | $12.59 | 469000 |
| 2022-06-08 | 55.50 | $12.78 | 379400 |
| 2022-06-07 | 55.63 | $12.79 | 383600 |
| 2022-06-06 | 55.63 | $12.79 | 434900 |
| 2022-06-03 | 53.62 | $12.58 | 484100 |
| 2022-06-02 | 57.13 | $12.88 | 781800 |
| 2022-06-01 | 54.39 | $12.59 | 1.3M |
| 2022-05-31 | 57.91 | $12.88 | 1.3M |
| 2022-05-27 | 60.87 | $13.11 | 506100 |
| 2022-05-26 | 62.06 | $13.20 | 750316 |
| 2022-05-25 | 61.02 | $13.07 | 703600 |
| 2022-05-24 | 63.70 | $13.28 | 581000 |
| 2022-05-23 | 62.58 | $13.13 | 764801 |
| 2022-05-20 | 62.14 | $13.07 | 578659 |
| 2022-05-19 | 62.26 | $13.08 | 574900 |
| 2022-05-18 | 61.43 | $12.96 | 1.2M |
| 2022-05-17 | 61.17 | $12.92 | 612017 |
| 2022-05-16 | 63.47 | $13.14 | 594100 |
| 2022-05-13 | 62.37 | $12.96 | 664245 |
| 2022-05-12 | 59.53 | $12.52 | 912400 |
| 2022-05-11 | 59.82 | $12.55 | 1.5M |
| 2022-05-10 | 55.77 | $11.96 | 1.2M |
| 2022-05-09 | 54.82 | $11.83 | 2.0M |
| 2022-05-06 | 61.95 | $12.56 | 1.2M |
| 2022-05-05 | 51.52 | $11.29 | 611000 |
| 2022-05-04 | 52.60 | $11.39 | 536344 |
| 2022-05-03 | 50.23 | $11.15 | 807521 |
| 2022-05-02 | 46.40 | $10.79 | 703929 |
| 2022-04-29 | 45.74 | $10.73 | 598503 |
| 2022-04-28 | 49.09 | $11.08 | 505700 |
| 2022-04-27 | 45.05 | $10.71 | 775348 |
| 2022-04-26 | 46.67 | $10.88 | 2.0M |
| 2022-04-25 | 51.19 | $11.32 | 1.2M |
| 2022-04-22 | 48.04 | $11.03 | 884800 |
| 2022-04-21 | 50.72 | $11.28 | 796015 |
| 2022-04-20 | 49.21 | $11.14 | 1.1M |
| 2022-04-19 | 47.01 | $10.94 | 1.0M |
| 2022-04-18 | 43.02 | $10.60 | 606500 |
| 2022-04-14 | 44.52 | $10.76 | 2.1M |
| 2022-04-13 | 44.71 | $10.78 | 1.4M |
| 2022-04-12 | 44.97 | $10.81 | 945611 |
| 2022-04-11 | 46.28 | $10.96 | 1.4M |
| 2022-04-08 | 49.57 | $11.32 | 821300 |
| 2022-04-07 | 50.32 | $11.40 | 1.2M |
| 2022-04-06 | 51.25 | $11.50 | 1.1M |
| 2022-04-05 | 54.59 | $11.85 | 999900 |
| 2022-04-04 | 57.87 | $12.17 | 1.1M |
| 2022-04-01 | 55.98 | $11.93 | 1.5M |
| 2022-03-31 | 53.95 | $11.68 | 1.6M |
| 2022-03-30 | 55.21 | $11.81 | 5.6M |
| 2022-03-29 | 45.30 | $10.75 | 622110 |
| 2022-03-28 | 43.28 | $10.57 | 702200 |
| 2022-03-25 | 42.83 | $10.53 | 694600 |
| 2022-03-24 | 41.18 | $10.38 | 1.2M |
| 2022-03-23 | 41.07 | $10.37 | 1.4M |
| 2022-03-22 | 46.86 | $11.08 | 749628 |
| 2022-03-21 | 44.89 | $10.89 | 613300 |
| 2022-03-18 | 47.72 | $11.21 | 879200 |
| 2022-03-17 | 47.90 | $11.23 | 847700 |
| 2022-03-16 | 45.77 | $11.01 | 841600 |
| 2022-03-15 | 42.83 | $10.72 | 857832 |
| 2022-03-14 | 47.27 | $11.25 | 583600 |
| 2022-03-11 | 45.86 | $11.11 | 459327 |
| 2022-03-10 | 47.23 | $11.27 | 334100 |
| 2022-03-09 | 49.06 | $11.48 | 543600 |
| 2022-03-08 | 43.86 | $10.95 | 723000 |
| 2022-03-07 | 46.77 | $11.29 | 1.2M |
| 2022-03-04 | 45.56 | $11.17 | 1.1M |
| 2022-03-03 | 51.08 | $11.77 | 1.0M |
| 2022-03-02 | 62.63 | $12.73 | 951300 |
| 2022-03-01 | 58.96 | $12.33 | 1.3M |
| 2022-02-28 | 59.37 | $12.36 | 1.0M |
| 2022-02-25 | 51.46 | $11.63 | 698444 |
| 2022-02-24 | 47.18 | $11.31 | 719505 |
| 2022-02-23 | 50.63 | $11.57 | 1.0M |
| 2022-02-22 | 47.39 | $11.34 | 773734 |
| 2022-02-18 | 45.32 | $11.20 | 549893 |
| 2022-02-17 | 43.04 | $11.05 | 423000 |
| 2022-02-16 | 45.44 | $11.25 | 496709 |
| 2022-02-15 | 42.55 | $11.06 | 827505 |
| 2022-02-14 | 37.59 | $10.76 | 457417 |
| 2022-02-11 | 38.86 | $10.88 | 432313 |
| 2022-02-10 | 41.66 | $11.13 | 779600 |
| 2022-02-09 | 44.20 | $11.34 | 688900 |
| 2022-02-08 | 43.26 | $11.28 | 867629 |
| 2022-02-07 | 43.11 | $11.27 | 1.1M |
| 2022-02-04 | 50.86 | $11.87 | 490400 |
| 2022-02-03 | 51.59 | $11.92 | 827713 |
| 2022-02-02 | 52.31 | $11.97 | 932744 |
| 2022-02-01 | 53.01 | $12.02 | 995039 |
| 2022-01-31 | 49.41 | $11.74 | 964600 |
| 2022-01-28 | 48.61 | $11.68 | 1.3M |
| 2022-01-27 | 48.61 | $11.68 | 1.4M |
| 2022-01-26 | 49.79 | $11.78 | 922528 |
| 2022-01-25 | 51.46 | $11.92 | 1.3M |
| 2022-01-24 | 52.42 | $12.00 | 1.5M |
| 2022-01-21 | 56.53 | $12.33 | 1.1M |
| 2022-01-20 | 59.21 | $12.53 | 1.0M |
| 2022-01-19 | 58.56 | $12.46 | 1.1M |
| 2022-01-18 | 59.46 | $12.53 | 1.6M |
| 2022-01-14 | 60.73 | $12.63 | 657831 |
| 2022-01-13 | 55.79 | $12.08 | 806700 |
| 2022-01-12 | 54.81 | $11.98 | 1.1M |
| 2022-01-11 | 58.78 | $12.30 | 1.1M |
| 2022-01-10 | 56.34 | $12.04 | 905200 |
| 2022-01-07 | 49.20 | $11.39 | 806224 |
| 2022-01-06 | 48.09 | $11.30 | 748103 |
| 2022-01-05 | 47.23 | $11.23 | 603006 |
| 2022-01-04 | 47.77 | $11.28 | 598900 |
| 2022-01-03 | 51.78 | $11.64 | 704426 |
| 2021-12-31 | 46.96 | $11.23 | 295000 |
| 2021-12-30 | 48.65 | $11.38 | 463920 |
| 2021-12-29 | 48.41 | $11.36 | 523100 |
| 2021-12-28 | 47.38 | $11.27 | 601111 |
| 2021-12-27 | 48.93 | $11.42 | 741304 |
| 2021-12-23 | 46.38 | $11.19 | 623314 |
| 2021-12-22 | 41.82 | $10.81 | 925633 |
| 2021-12-21 | 43.29 | $10.97 | 649309 |
| 2021-12-20 | 40.16 | $10.72 | 671300 |
| 2021-12-17 | 44.24 | $11.16 | 1.3M |
| 2021-12-16 | 36.44 | $10.60 | 740532 |
| 2021-12-15 | 34.89 | $10.50 | 695616 |
| 2021-12-14 | 35.97 | $10.63 | 1.0M |
| 2021-12-13 | 29.25 | $10.21 | 772400 |
| 2021-12-10 | 30.78 | $10.42 | 538202 |
| 2021-12-09 | 30.62 | $10.41 | 1.0M |
| 2021-12-08 | 32.69 | $10.69 | 1.2M |
| 2021-12-07 | 34.02 | $10.86 | 970600 |
| 2021-12-06 | 27.25 | $10.45 | 1.7M |
| 2021-12-03 | 27.64 | $10.51 | 576636 |
| 2021-12-02 | 26.12 | $10.42 | 505400 |
| 2021-12-01 | 26.96 | $10.56 | 935148 |
| 2021-11-30 | 28.00 | $10.73 | 1.3M |
| 2021-11-29 | 30.06 | $11.05 | 572211 |
| 2021-11-26 | 27.85 | $10.91 | 682700 |
| 2021-11-24 | 31.89 | $11.50 | 1.7M |
| 2021-11-23 | 32.58 | $11.59 | 825200 |
| 2021-11-22 | 33.25 | $11.68 | 493206 |
| 2021-11-19 | 34.78 | $11.88 | 563900 |
| 2021-11-18 | 36.21 | $12.06 | 767900 |
| 2021-11-17 | 40.50 | $12.55 | 1.2M |
| 2021-11-16 | 33.81 | $12.11 | 2.0M |
| 2021-11-15 | 28.99 | $11.83 | 632917 |
| 2021-11-12 | 30.10 | $11.98 | 289400 |
| 2021-11-11 | 30.63 | $12.05 | 381967 |
| 2021-11-10 | 32.54 | $12.30 | 490638 |
| 2021-11-09 | 32.54 | $12.30 | 453800 |
| 2021-11-08 | 34.09 | $12.50 | 628200 |
| 2021-11-05 | 29.65 | $12.22 | 631841 |
| 2021-11-04 | 31.60 | $12.49 | 614730 |
| 2021-11-03 | 35.17 | $12.93 | 748430 |
| 2021-11-02 | 36.60 | $13.09 | 518537 |
| 2021-11-01 | 37.23 | $13.16 | 548034 |
| 2021-10-29 | 36.49 | $13.11 | 235659 |
| 2021-10-28 | 37.85 | $13.27 | 280600 |
| 2021-10-27 | 38.19 | $13.31 | 382032 |
| 2021-10-26 | 39.97 | $13.52 | 874100 |
| 2021-10-25 | 41.18 | $13.66 | 532300 |
| 2021-10-22 | 42.05 | $13.76 | 539400 |
| 2021-10-21 | 42.99 | $13.87 | 294200 |
| 2021-10-20 | 42.43 | $13.82 | 413300 |
| 2021-10-19 | 39.97 | $13.60 | 673914 |
| 2021-10-18 | 41.43 | $13.79 | 609529 |
| 2021-10-15 | 44.94 | $14.22 | 1.4M |
| 2021-10-14 | 44.21 | $14.15 | 583300 |
| 2021-10-13 | 41.57 | $13.90 | 560035 |
| 2021-10-12 | 39.06 | $13.67 | 878700 |
| 2021-10-11 | 42.21 | $14.09 | 487937 |
| 2021-10-08 | 45.18 | $14.45 | 398700 |
| 2021-10-07 | 49.69 | $14.94 | 761800 |
| 2021-10-06 | 46.26 | $14.61 | 610802 |
| 2021-10-05 | 49.05 | $14.90 | 722900 |
| 2021-10-04 | 52.94 | $15.27 | 577400 |
| 2021-10-01 | 49.11 | $14.90 | 499800 |
| 2021-09-30 | 45.83 | $14.61 | 407700 |
| 2021-09-29 | 49.04 | $14.92 | 626507 |
| 2021-09-28 | 51.82 | $15.17 | 1.1M |
| 2021-09-27 | 60.26 | $15.82 | 2.3M |
| 2021-09-24 | 54.52 | $15.29 | 330200 |
| 2021-09-23 | 55.53 | $15.36 | 401200 |
| 2021-09-22 | 54.73 | $15.29 | 248241 |
| 2021-09-21 | 59.17 | $15.60 | 499300 |
| 2021-09-20 | 57.15 | $15.41 | 666307 |
| 2021-09-17 | 56.93 | $15.39 | 1.6M |
| 2021-09-16 | 44.62 | $14.45 | 524043 |
| 2021-09-15 | 40.86 | $14.23 | 770715 |
| 2021-09-14 | 42.22 | $14.34 | 370300 |
| 2021-09-13 | 41.89 | $14.32 | 446800 |
| 2021-09-10 | 37.60 | $14.07 | 768000 |
| 2021-09-09 | 41.18 | $14.38 | 834548 |
| 2021-09-08 | 42.80 | $14.51 | 891800 |
| 2021-09-07 | 39.49 | $14.32 | 797308 |
| 2021-09-03 | 44.66 | $14.72 | 295300 |
| 2021-09-02 | 45.51 | $14.78 | 644900 |
| 2021-09-01 | 40.88 | $14.52 | 540500 |
| 2021-08-31 | 40.33 | $14.49 | 378341 |
| 2021-08-30 | 36.55 | $14.29 | 363100 |
| 2021-08-27 | 36.66 | $14.30 | 373600 |
| 2021-08-26 | 34.01 | $14.16 | 542314 |
| 2021-08-25 | 38.12 | $14.54 | 1.5M |
| 2021-08-24 | 38.82 | $14.60 | 586243 |
| 2021-08-23 | 42.42 | $14.89 | 484000 |
| 2021-08-20 | 44.02 | $15.01 | 580913 |
| 2021-08-19 | 37.89 | $14.68 | 868802 |
| 2021-08-18 | 31.40 | $14.38 | 978031 |
| 2021-08-17 | 29.53 | $14.30 | 861821 |
| 2021-08-16 | 29.73 | $14.32 | 768324 |
| 2021-08-13 | 29.07 | $14.29 | 1.8M |
| 2021-08-12 | 29.07 | $14.29 | 1.8M |
| 2021-08-11 | 31.75 | $14.59 | 985400 |
| 2021-08-10 | 32.70 | $14.69 | 1.1M |
| 2021-08-09 | 34.58 | $14.88 | 617617 |
| 2021-08-06 | 34.78 | $14.90 | 327000 |
| 2021-08-05 | 37.23 | $15.14 | 230800 |
| 2021-08-04 | 38.40 | $15.25 | 649204 |
| 2021-08-03 | 37.72 | $15.21 | 638000 |
| 2021-08-02 | 38.12 | $15.25 | 1.5M |
| 2021-07-30 | 37.49 | $15.21 | 755638 |
| 2021-07-29 | 41.07 | $15.57 | 1.2M |
| 2021-07-28 | 36.77 | $15.30 | 876426 |
| 2021-07-27 | 30.35 | $14.94 | 457908 |
| 2021-07-26 | 32.53 | $15.19 | 437600 |
| 2021-07-23 | 32.62 | $15.20 | 713122 |
| 2021-07-22 | 31.73 | $15.15 | 861200 |
| 2021-07-21 | 32.97 | $15.30 | 1.3M |
| 2021-07-20 | 33.13 | $15.32 | 921827 |
| 2021-07-19 | 32.33 | $15.27 | 953935 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-49.06
2026-07-17
Close Price
$7.23
Vol: 160393
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -49.06 | $7.23 | 160393 |
| 2026-07-16 | -42.19 | $7.33 | 654805 |
| 2026-07-15 | -63.77 | $7.21 | 583402 |
| 2026-07-14 | -92.21 | $7.02 | 579209 |
| 2026-07-13 | -68.83 | $7.20 | 545748 |
| 2026-07-10 | -59.74 | $7.27 | 523306 |
| 2026-07-09 | -57.14 | $7.29 | 559300 |
| 2026-07-08 | -54.55 | $7.31 | 423700 |
| 2026-07-07 | -67.53 | $7.21 | 976400 |
| 2026-07-06 | -72.73 | $7.17 | 1.2M |
| 2026-07-02 | -74.03 | $7.16 | 1.4M |
| 2026-07-01 | -84.42 | $7.08 | 1.1M |
| 2026-06-30 | -97.22 | $7.08 | 1.0M |
| 2026-06-29 | -70.59 | $7.33 | 518900 |
| 2026-06-26 | -68.69 | $7.39 | 415136 |
| 2026-06-25 | -70.71 | $7.37 | 546700 |
| 2026-06-24 | -87.27 | $7.22 | 880400 |
| 2026-06-23 | -98.04 | $7.18 | 656348 |
| 2026-06-22 | -97.83 | $7.28 | 691100 |
| 2026-06-18 | -84.78 | $7.40 | 1.0M |
| 2026-06-17 | -79.59 | $7.46 | 625600 |
| 2026-06-16 | -66.33 | $7.59 | 269108 |
| 2026-06-15 | -63.27 | $7.62 | 394500 |
| 2026-06-12 | -61.22 | $7.64 | 480300 |
| 2026-06-11 | -76.53 | $7.49 | 702500 |
| 2026-06-10 | -93.88 | $7.32 | 830100 |
| 2026-06-09 | -97.83 | $7.34 | 1.0M |
| 2026-06-08 | -100.00 | $7.33 | 569462 |
| 2026-06-05 | -74.07 | $7.64 | 338413 |
| 2026-06-04 | -85.58 | $7.58 | 390545 |
| 2026-06-03 | -96.15 | $7.47 | 474500 |
| 2026-06-02 | -86.60 | $7.63 | 583200 |
| 2026-06-01 | -75.26 | $7.74 | 1.0M |
| 2026-05-29 | -63.92 | $7.85 | 626427 |
| 2026-05-28 | -50.52 | $7.98 | 523314 |
| 2026-05-27 | -43.30 | $8.05 | 757523 |
| 2026-05-26 | -47.42 | $8.01 | 487629 |
| 2026-05-22 | -50.52 | $7.98 | 380000 |
| 2026-05-21 | -37.11 | $8.11 | 634300 |
| 2026-05-20 | -28.87 | $8.19 | 1.1M |
| 2026-05-19 | -64.95 | $7.84 | 434026 |
| 2026-05-18 | -61.86 | $7.87 | 535800 |
| 2026-05-15 | -86.32 | $7.66 | 461949 |
| 2026-05-14 | -78.20 | $7.79 | 495522 |
| 2026-05-13 | -84.21 | $7.71 | 777900 |
| 2026-05-12 | -99.22 | $7.56 | 757700 |
| 2026-05-11 | -93.64 | $7.80 | 829811 |
| 2026-05-08 | -76.04 | $8.10 | 682800 |
| 2026-05-07 | -80.21 | $8.06 | 1.1M |
| 2026-05-06 | -43.75 | $8.41 | 354244 |
| 2026-05-05 | -58.33 | $8.27 | 256937 |
| 2026-05-04 | -61.86 | $8.23 | 325500 |
| 2026-05-01 | -61.86 | $8.23 | 138800 |
| 2026-04-30 | -60.82 | $8.24 | 432815 |
| 2026-04-29 | -94.85 | $7.91 | 358210 |
| 2026-04-28 | -69.09 | $8.07 | 1.6M |
| 2026-04-27 | -54.69 | $8.13 | 741500 |
| 2026-04-24 | -55.15 | $8.08 | 343905 |
| 2026-04-23 | -61.76 | $7.99 | 559700 |
| 2026-04-22 | -30.56 | $8.39 | 3.7M |
| 2026-04-21 | -30.56 | $8.39 | 616900 |
| 2026-04-20 | -25.00 | $8.47 | 321400 |
| 2026-04-17 | -5.56 | $8.75 | 672534 |
| 2026-04-16 | -11.68 | $8.60 | 505200 |
| 2026-04-15 | -5.11 | $8.69 | 377926 |
| 2026-04-14 | -11.90 | $8.50 | 708227 |
| 2026-04-13 | -5.83 | $8.36 | 699448 |
| 2026-04-10 | -20.39 | $8.21 | 522903 |
| 2026-04-09 | -35.92 | $8.05 | 973500 |
| 2026-04-08 | -2.91 | $8.39 | 297613 |
| 2026-04-07 | -34.86 | $8.10 | 578400 |
| 2026-04-06 | -39.13 | $8.23 | 421728 |
| 2026-04-02 | -38.41 | $8.24 | 758790 |
| 2026-04-01 | -44.52 | $8.25 | 806627 |
| 2026-03-31 | -59.35 | $8.02 | 867602 |
| 2026-03-30 | -89.03 | $7.56 | 480935 |
| 2026-03-27 | -94.19 | $7.49 | 874000 |
| 2026-03-26 | -86.63 | $7.62 | 604844 |
| 2026-03-25 | -82.32 | $7.71 | 1.2M |
| 2026-03-24 | -95.48 | $7.60 | 737600 |
| 2026-03-23 | -90.40 | $7.69 | 718738 |
| 2026-03-20 | -96.65 | $7.58 | 1.6M |
| 2026-03-19 | -88.42 | $7.77 | 750400 |
| 2026-03-18 | -93.71 | $7.87 | 798900 |
| 2026-03-17 | -87.94 | $8.02 | 572136 |
| 2026-03-16 | -86.43 | $8.05 | 689304 |
| 2026-03-13 | -98.49 | $7.81 | 917510 |
| 2026-03-12 | -93.75 | $7.97 | 1.4M |
| 2026-03-11 | -96.67 | $8.03 | 1.0M |
| 2026-03-10 | -98.74 | $8.20 | 917400 |
| 2026-03-09 | -67.79 | $8.76 | 722100 |
| 2026-03-06 | -79.19 | $8.59 | 404947 |
| 2026-03-05 | -79.19 | $8.59 | 831202 |
| 2026-03-04 | -74.50 | $8.66 | 379400 |
| 2026-03-03 | -75.84 | $8.64 | 1.2M |
| 2026-03-02 | -45.64 | $9.09 | 833400 |
| 2026-02-27 | -44.97 | $9.10 | 1.3M |
| 2026-02-26 | -54.36 | $8.96 | 2.3M |
| 2026-02-25 | -62.65 | $9.25 | 652900 |
| 2026-02-24 | -84.34 | $9.07 | 414700 |
| 2026-02-23 | -84.34 | $9.07 | 452700 |
| 2026-02-20 | -51.39 | $9.40 | 411600 |
| 2026-02-19 | -41.77 | $9.44 | 490000 |
| 2026-02-18 | -5.00 | $9.72 | 584925 |
| 2026-02-17 | -8.91 | $9.55 | 522800 |
| 2026-02-13 | -31.68 | $9.32 | 323739 |
| 2026-02-12 | -35.64 | $9.28 | 418300 |
| 2026-02-11 | -42.57 | $9.21 | 657400 |
| 2026-02-10 | -41.58 | $9.22 | 860955 |
| 2026-02-09 | -3.06 | $9.58 | 296618 |
| 2026-02-06 | -32.99 | $9.28 | 396328 |
| 2026-02-05 | -42.27 | $9.19 | 645143 |
| 2026-02-04 | -6.19 | $9.54 | 419600 |
| 2026-02-03 | -15.96 | $9.42 | 324737 |
| 2026-02-02 | -18.09 | $9.40 | 284400 |
| 2026-01-30 | -34.04 | $9.25 | 305607 |
| 2026-01-29 | -29.79 | $9.29 | 424914 |
| 2026-01-28 | -40.43 | $9.19 | 363600 |
| 2026-01-27 | -29.79 | $9.29 | 413605 |
| 2026-01-26 | -39.36 | $9.20 | 595400 |
| 2026-01-23 | -37.23 | $9.22 | 352144 |
| 2026-01-22 | -48.94 | $9.11 | 285400 |
| 2026-01-21 | -58.51 | $9.02 | 415000 |
| 2026-01-20 | -98.94 | $8.64 | 465200 |
| 2026-01-16 | -87.18 | $8.89 | 522212 |
| 2026-01-15 | -72.73 | $8.93 | 545941 |
| 2026-01-14 | -37.50 | $9.24 | 1.0M |
| 2026-01-13 | -82.95 | $8.84 | 817917 |
| 2026-01-12 | -48.86 | $9.14 | 424511 |
| 2026-01-09 | -22.73 | $9.37 | 396843 |
| 2026-01-08 | -9.09 | $9.49 | 348400 |
| 2026-01-07 | -4.82 | $9.48 | 405142 |
| 2026-01-06 | -35.90 | $9.19 | 382319 |
| 2026-01-05 | -18.18 | $9.32 | 377200 |
| 2026-01-02 | -28.57 | $9.24 | 454200 |
| 2025-12-31 | -5.06 | $9.35 | 744300 |
| 2025-12-30 | -2.50 | $9.20 | 362800 |
| 2025-12-29 | -7.50 | $9.12 | 357486 |
| 2025-12-26 | -7.59 | $9.10 | 247415 |
| 2025-12-24 | -12.03 | $9.03 | 240515 |
| 2025-12-23 | -6.96 | $9.11 | 469759 |
| 2025-12-22 | -8.86 | $9.08 | 472634 |
| 2025-12-19 | -12.66 | $9.02 | 788739 |
| 2025-12-18 | -18.99 | $8.92 | 311830 |
| 2025-12-17 | -19.62 | $8.91 | 452600 |
| 2025-12-16 | -16.46 | $8.96 | 361228 |
| 2025-12-15 | -12.03 | $9.03 | 294300 |
| 2025-12-12 | -5.06 | $9.14 | 961025 |
| 2025-12-11 | -3.80 | $9.16 | 624900 |
| 2025-12-10 | -9.03 | $8.95 | 338937 |
| 2025-12-09 | -18.06 | $8.82 | 395209 |
| 2025-12-08 | -6.94 | $8.98 | 396126 |
| 2025-12-05 | -12.32 | $8.85 | 214336 |
| 2025-12-04 | -9.42 | $8.89 | 251100 |
| 2025-12-03 | -12.31 | $8.78 | 1.2M |
| 2025-12-02 | -61.50 | $8.51 | 2.1M |
| 2025-12-01 | -65.68 | $8.79 | 530500 |
| 2025-11-28 | -62.13 | $8.85 | 195900 |
| 2025-11-26 | -66.27 | $8.78 | 490100 |
| 2025-11-25 | -72.78 | $8.67 | 597302 |
| 2025-11-24 | -91.12 | $8.36 | 219928 |
| 2025-11-21 | -88.76 | $8.40 | 280500 |
| 2025-11-20 | -86.98 | $8.43 | 622813 |
| 2025-11-19 | -82.25 | $8.51 | 331400 |
| 2025-11-18 | -76.92 | $8.60 | 672600 |
| 2025-11-17 | -82.84 | $8.50 | 710442 |
| 2025-11-14 | -70.41 | $8.71 | 343336 |
| 2025-11-13 | -71.01 | $8.70 | 600300 |
| 2025-11-12 | -71.60 | $8.69 | 571612 |
| 2025-11-11 | -69.23 | $8.73 | 510609 |
| 2025-11-10 | -76.92 | $8.60 | 521926 |
| 2025-11-07 | -86.39 | $8.44 | 1.3M |
| 2025-11-06 | -91.12 | $8.36 | 1.5M |
| 2025-11-05 | -96.95 | $8.63 | 1.5M |
| 2025-11-04 | -61.82 | $9.22 | 2.2M |
| 2025-11-03 | -59.72 | $9.43 | 1.0M |
| 2025-10-31 | -68.06 | $9.37 | 756700 |
| 2025-10-30 | -98.04 | $9.16 | 726101 |
| 2025-10-29 | -83.17 | $9.39 | 490900 |
| 2025-10-28 | -86.14 | $9.36 | 414642 |
| 2025-10-27 | -84.16 | $9.38 | 425300 |
| 2025-10-24 | -76.24 | $9.46 | 383912 |
| 2025-10-23 | -67.33 | $9.55 | 590926 |
| 2025-10-22 | -67.33 | $9.55 | 1.0M |
| 2025-10-21 | -89.90 | $9.34 | 323531 |
| 2025-10-20 | -66.67 | $9.57 | 243900 |
| 2025-10-17 | -58.59 | $9.65 | 442800 |
| 2025-10-16 | -48.48 | $9.75 | 516230 |
| 2025-10-15 | -64.65 | $9.59 | 214909 |
| 2025-10-14 | -65.66 | $9.58 | 341000 |
| 2025-10-13 | -78.79 | $9.45 | 468800 |
| 2025-10-10 | -91.92 | $9.32 | 488200 |
| 2025-10-09 | -94.87 | $9.49 | 600946 |
| 2025-10-08 | -89.55 | $9.63 | 707731 |
| 2025-10-07 | -95.52 | $9.59 | 389900 |
| 2025-10-06 | -92.54 | $9.61 | 445630 |
| 2025-10-03 | -45.90 | $9.95 | 672131 |
| 2025-10-02 | -34.43 | $10.02 | 702600 |
| 2025-10-01 | -41.67 | $9.97 | 531900 |
| 2025-09-30 | -40.00 | $9.96 | 1.2M |
| 2025-09-29 | -44.62 | $9.93 | 673635 |
| 2025-09-26 | -61.54 | $9.82 | 531514 |
| 2025-09-25 | -70.77 | $9.76 | 396446 |
| 2025-09-24 | -55.38 | $9.86 | 338734 |
| 2025-09-23 | -56.92 | $9.85 | 367140 |
| 2025-09-22 | -80.00 | $9.70 | 408643 |
| 2025-09-19 | -74.24 | $9.74 | 719181 |
| 2025-09-18 | -62.12 | $9.82 | 193444 |
| 2025-09-17 | -76.00 | $9.75 | 907534 |
| 2025-09-16 | -70.11 | $9.83 | 727700 |
| 2025-09-15 | -94.44 | $9.63 | 850500 |
| 2025-09-12 | -74.17 | $9.88 | 359935 |
| 2025-09-11 | -62.99 | $10.04 | 400945 |
| 2025-09-10 | -77.95 | $9.85 | 510916 |
| 2025-09-09 | -75.59 | $9.88 | 245500 |
| 2025-09-08 | -57.48 | $10.11 | 324411 |
| 2025-09-05 | -55.91 | $10.13 | 424002 |
| 2025-09-04 | -74.02 | $9.90 | 676000 |
| 2025-09-03 | -98.43 | $9.59 | 431700 |
| 2025-09-02 | -96.67 | $9.68 | 351911 |
| 2025-08-29 | -83.49 | $9.97 | 413100 |
| 2025-08-28 | -92.66 | $9.87 | 755233 |
| 2025-08-27 | -99.08 | $9.80 | 391400 |
| 2025-08-26 | -97.74 | $9.84 | 412500 |
| 2025-08-25 | -81.99 | $9.82 | 555446 |
| 2025-08-22 | -60.87 | $10.16 | 759900 |
| 2025-08-21 | -65.84 | $10.08 | 529970 |
| 2025-08-20 | -61.49 | $10.15 | 751622 |
| 2025-08-19 | -59.01 | $10.19 | 854600 |
| 2025-08-18 | -34.78 | $10.58 | 607800 |
| 2025-08-15 | -26.09 | $10.72 | 821799 |
| 2025-08-14 | -24.84 | $10.74 | 3.9M |
| 2025-08-13 | -31.06 | $10.64 | 1.2M |
| 2025-08-12 | -33.54 | $10.60 | 757914 |
| 2025-08-11 | -33.54 | $10.60 | 797400 |
| 2025-08-08 | -29.81 | $10.66 | 751600 |
| 2025-08-07 | -30.43 | $10.65 | 1.0M |
| 2025-08-06 | -40.99 | $10.48 | 1.4M |
| 2025-08-05 | -26.29 | $10.63 | 1.5M |
| 2025-08-04 | -19.18 | $10.72 | 558700 |
| 2025-08-01 | -15.65 | $10.78 | 1.3M |
| 2025-07-31 | -19.13 | $10.70 | 838800 |
| 2025-07-30 | -12.61 | $10.85 | 1.2M |
| 2025-07-29 | 0.00 | $10.50 | 3.6M |
| 2025-07-28 | -14.09 | $10.09 | 531200 |
| 2025-07-25 | -12.99 | $10.10 | 784236 |
| 2025-07-24 | -22.09 | $9.94 | 733001 |
| 2025-07-23 | -24.19 | $9.85 | 1.1M |
| 2025-07-22 | -34.41 | $9.66 | 1.3M |
| 2025-07-21 | -14.15 | $10.00 | 1.5M |
| 2025-07-18 | -16.98 | $9.94 | 796127 |
| 2025-07-17 | -11.79 | $10.05 | 2.8M |
| 2025-07-16 | -6.37 | $10.09 | 2.3M |
| 2025-07-15 | -12.64 | $9.77 | 863515 |
| 2025-07-14 | -10.98 | $9.72 | 822100 |
| 2025-07-11 | -9.83 | $9.74 | 903800 |
| 2025-07-10 | -5.99 | $9.75 | 1.5M |
| 2025-07-09 | -20.92 | $9.39 | 3.2M |
| 2025-07-08 | -18.81 | $9.00 | 1.1M |
| 2025-07-07 | -31.68 | $8.87 | 244200 |
| 2025-07-03 | -10.89 | $9.08 | 191200 |
| 2025-07-02 | -4.00 | $9.14 | 244600 |
| 2025-07-01 | -16.33 | $9.00 | 247000 |
| 2025-06-30 | -12.24 | $9.04 | 495802 |
| 2025-06-27 | -30.61 | $8.86 | 477400 |
| 2025-06-26 | -38.78 | $8.78 | 432816 |
| 2025-06-25 | -66.33 | $8.51 | 440500 |
| 2025-06-24 | -63.27 | $8.54 | 935904 |
| 2025-06-23 | -72.48 | $8.37 | 1.2M |
| 2025-06-20 | -35.14 | $8.77 | 1.3M |
| 2025-06-18 | -41.44 | $8.70 | 662215 |
| 2025-06-17 | -23.77 | $8.87 | 453116 |
| 2025-06-16 | -4.79 | $9.09 | 877938 |
| 2025-06-13 | -15.83 | $8.87 | 880339 |
| 2025-06-12 | -6.36 | $8.98 | 769300 |
| 2025-06-11 | -7.56 | $8.95 | 425200 |
| 2025-06-10 | -2.92 | $9.02 | 466600 |
| 2025-06-09 | -4.95 | $8.83 | 350600 |
| 2025-06-06 | -5.46 | $8.82 | 530800 |
| 2025-06-05 | -4.12 | $8.72 | 581800 |
| 2025-06-04 | -15.00 | $8.45 | 1.1M |
| 2025-06-03 | -8.70 | $8.34 | 963000 |
| 2025-06-02 | -11.59 | $8.30 | 896900 |
| 2025-05-30 | -8.89 | $8.31 | 478900 |
| 2025-05-29 | -4.73 | $8.36 | 656300 |
| 2025-05-28 | -16.34 | $8.18 | 683100 |
| 2025-05-27 | -13.07 | $8.23 | 714967 |
| 2025-05-23 | -12.95 | $8.11 | 1.0M |
| 2025-05-22 | -11.51 | $8.13 | 292603 |
| 2025-05-21 | -7.19 | $8.19 | 768026 |
| 2025-05-20 | -9.52 | $8.04 | 478900 |
| 2025-05-19 | -12.70 | $8.00 | 677831 |
| 2025-05-16 | -30.77 | $7.76 | 908618 |
| 2025-05-15 | -23.85 | $7.85 | 1.6M |
| 2025-05-14 | -45.38 | $7.57 | 575014 |
| 2025-05-13 | -23.08 | $7.86 | 912633 |
| 2025-05-12 | -21.93 | $7.73 | 1.8M |
| 2025-05-09 | -42.86 | $7.10 | 1.2M |
| 2025-05-08 | -15.57 | $7.30 | 620000 |
| 2025-05-07 | -13.08 | $7.32 | 459000 |
| 2025-05-06 | -20.77 | $7.22 | 807131 |
| 2025-05-05 | -3.08 | $7.45 | 413600 |
| 2025-05-02 | -1.69 | $7.35 | 543821 |
| 2025-05-01 | -39.42 | $7.02 | 347026 |
| 2025-04-30 | -44.53 | $6.95 | 1.0M |
| 2025-04-29 | -35.04 | $7.08 | 517200 |
| 2025-04-28 | -29.93 | $7.15 | 967900 |
| 2025-04-25 | -25.55 | $7.21 | 1.0M |
| 2025-04-24 | -27.74 | $7.18 | 1.3M |
| 2025-04-23 | -27.54 | $7.19 | 1.1M |
| 2025-04-22 | -38.89 | $7.18 | 1.9M |
| 2025-04-21 | -49.38 | $7.01 | 532338 |
| 2025-04-17 | -45.40 | $7.08 | 500119 |
| 2025-04-16 | -54.10 | $7.03 | 434243 |
| 2025-04-15 | -59.80 | $6.99 | 925565 |
| 2025-04-14 | -59.30 | $7.00 | 804800 |
| 2025-04-11 | -71.36 | $6.76 | 742316 |
| 2025-04-10 | -83.42 | $6.52 | 1.2M |
| 2025-04-09 | -62.81 | $6.93 | 1.2M |
| 2025-04-08 | -94.41 | $6.49 | 978800 |
| 2025-04-07 | -91.06 | $6.55 | 1.0M |
| 2025-04-04 | -95.29 | $6.65 | 1.0M |
| 2025-04-03 | -86.88 | $7.11 | 1.2M |
| 2025-04-02 | -69.11 | $7.49 | 1.9M |
| 2025-04-01 | -96.86 | $6.96 | 1.2M |
| 2025-03-31 | -93.41 | $7.11 | 1.2M |
| 2025-03-28 | -91.67 | $7.27 | 586600 |
| 2025-03-27 | -89.29 | $7.31 | 788541 |
| 2025-03-26 | -93.10 | $7.46 | 983100 |
| 2025-03-25 | -80.77 | $7.55 | 2.1M |
| 2025-03-24 | -59.22 | $7.75 | 873100 |
| 2025-03-21 | -56.98 | $7.79 | 1.0M |
| 2025-03-20 | -50.84 | $7.90 | 954504 |
| 2025-03-19 | -38.55 | $8.12 | 521480 |
| 2025-03-18 | -39.66 | $8.10 | 491354 |
| 2025-03-17 | -39.66 | $8.10 | 390100 |
| 2025-03-14 | -46.37 | $7.98 | 517000 |
| 2025-03-13 | -60.89 | $7.72 | 1.1M |
| 2025-03-12 | -57.38 | $7.76 | 3.2M |
| 2025-03-11 | -58.38 | $7.73 | 1.3M |
| 2025-03-10 | -54.59 | $7.80 | 2.2M |
| 2025-03-07 | -18.91 | $8.43 | 1.2M |
| 2025-03-06 | -15.42 | $8.50 | 1.6M |
| 2025-03-05 | -3.54 | $8.71 | 1.1M |
| 2025-03-04 | -18.27 | $8.27 | 702600 |
| 2025-03-03 | -2.48 | $8.58 | 2.8M |
| 2025-02-28 | -8.04 | $8.44 | 1.5M |
| 2025-02-27 | -16.08 | $8.28 | 3.8M |
| 2025-02-26 | -26.52 | $7.94 | 2.2M |
| 2025-02-25 | -28.04 | $7.38 | 1.6M |
| 2025-02-24 | -19.61 | $7.43 | 293900 |
| 2025-02-21 | -17.65 | $7.45 | 562400 |
| 2025-02-20 | -9.80 | $7.53 | 423110 |
| 2025-02-19 | -24.51 | $7.38 | 420800 |
| 2025-02-18 | -24.51 | $7.38 | 907334 |
| 2025-02-14 | -26.80 | $7.32 | 378114 |
| 2025-02-13 | -11.34 | $7.47 | 734900 |
| 2025-02-12 | -58.76 | $7.01 | 703000 |
| 2025-02-11 | -40.21 | $7.19 | 853000 |
| 2025-02-10 | -61.86 | $6.98 | 848200 |
| 2025-02-07 | -47.42 | $7.12 | 1.1M |
| 2025-02-06 | -64.81 | $6.99 | 2.2M |
| 2025-02-05 | -67.63 | $7.06 | 601605 |
| 2025-02-04 | -84.89 | $6.82 | 652516 |
| 2025-02-03 | -99.28 | $6.62 | 736200 |
| 2025-01-31 | -99.11 | $6.89 | 609300 |
| 2025-01-30 | -100.00 | $6.91 | 728500 |
| 2025-01-29 | -93.46 | $7.00 | 727413 |
| 2025-01-28 | -80.20 | $7.19 | 679825 |
| 2025-01-27 | -75.25 | $7.24 | 833900 |
| 2025-01-24 | -64.36 | $7.35 | 1.4M |
| 2025-01-23 | -52.48 | $7.47 | 1.4M |
| 2025-01-22 | -60.00 | $7.40 | 440200 |
| 2025-01-21 | -65.00 | $7.35 | 593300 |
| 2025-01-17 | -73.00 | $7.27 | 531300 |
| 2025-01-16 | -78.76 | $7.24 | 1.1M |
| 2025-01-15 | -58.41 | $7.47 | 866114 |
| 2025-01-14 | -94.69 | $7.06 | 787800 |
| 2025-01-13 | -83.33 | $7.23 | 598400 |
| 2025-01-10 | -83.17 | $7.29 | 588626 |
| 2025-01-08 | -52.48 | $7.60 | 396104 |
| 2025-01-07 | -27.72 | $7.85 | 823017 |
| 2025-01-06 | -26.73 | $7.86 | 692915 |
| 2025-01-03 | -37.74 | $7.73 | 446500 |
| 2025-01-02 | -55.66 | $7.54 | 481600 |
| 2024-12-31 | -61.06 | $7.44 | 647714 |
| 2024-12-30 | -56.15 | $7.40 | 605806 |
| 2024-12-27 | -36.92 | $7.65 | 760500 |
| 2024-12-26 | -35.44 | $7.85 | 355900 |
| 2024-12-24 | -48.70 | $7.82 | 275700 |
| 2024-12-23 | -55.96 | $7.68 | 851733 |
| 2024-12-20 | -65.66 | $7.51 | 1.8M |
| 2024-12-19 | -55.05 | $7.72 | 947100 |
| 2024-12-18 | -69.70 | $7.43 | 713504 |
| 2024-12-17 | -38.38 | $8.05 | 1.4M |
| 2024-12-16 | -69.73 | $7.62 | 764246 |
| 2024-12-13 | -82.52 | $7.33 | 856100 |
| 2024-12-12 | -73.63 | $7.60 | 1.1M |
| 2024-12-11 | -69.86 | $7.71 | 1.0M |
| 2024-12-10 | -87.33 | $7.20 | 834900 |
| 2024-12-09 | -84.93 | $7.27 | 881900 |
| 2024-12-06 | -84.98 | $7.30 | 581913 |
| 2024-12-05 | -92.01 | $7.08 | 771109 |
| 2024-12-04 | -85.62 | $7.28 | 1.5M |
| 2024-12-03 | -87.22 | $7.23 | 2.0M |
| 2024-12-02 | -90.42 | $7.13 | 2.5M |
| 2024-11-29 | -96.43 | $6.99 | 4.2M |
| 2024-11-27 | -77.78 | $8.07 | 3.3M |
| 2024-11-26 | -69.66 | $8.72 | 486900 |
| 2024-11-25 | -73.51 | $8.60 | 602400 |
| 2024-11-22 | -68.11 | $8.70 | 463000 |
| 2024-11-21 | -76.76 | $8.54 | 632310 |
| 2024-11-20 | -73.51 | $8.60 | 828100 |
| 2024-11-19 | -81.08 | $8.46 | 952800 |
| 2024-11-18 | -40.00 | $9.22 | 1.8M |
| 2024-11-15 | -26.49 | $9.47 | 1.2M |
| 2024-11-14 | -22.16 | $9.55 | 2.0M |
| 2024-11-13 | -47.03 | $9.09 | 2.5M |
| 2024-11-12 | -46.49 | $9.10 | 442300 |
| 2024-11-11 | -34.59 | $9.32 | 669500 |
| 2024-11-08 | -25.41 | $9.49 | 1.4M |
| 2024-11-07 | -24.04 | $9.50 | 2.1M |
| 2024-11-06 | -25.98 | $9.05 | 807440 |
| 2024-11-05 | -7.09 | $9.29 | 1.3M |
| 2024-11-04 | -18.82 | $8.80 | 472749 |
| 2024-11-01 | -10.98 | $8.84 | 715200 |
| 2024-10-31 | -40.82 | $8.69 | 1.4M |
| 2024-10-30 | -32.65 | $8.77 | 1.3M |
| 2024-10-29 | -90.82 | $8.20 | 1.6M |
| 2024-10-28 | -94.94 | $8.34 | 602408 |
| 2024-10-25 | -52.94 | $8.73 | 504600 |
| 2024-10-24 | -35.71 | $8.86 | 581868 |
| 2024-10-23 | -40.00 | $8.83 | 426600 |
| 2024-10-22 | -14.65 | $8.82 | 544023 |
| 2024-10-21 | -27.27 | $8.57 | 280141 |
| 2024-10-18 | -23.23 | $8.65 | 410319 |
| 2024-10-17 | -26.63 | $8.59 | 312800 |
| 2024-10-16 | -33.00 | $8.49 | 456025 |
| 2024-10-15 | -32.02 | $8.51 | 600300 |
| 2024-10-14 | -31.28 | $8.58 | 544500 |
| 2024-10-11 | -32.09 | $8.59 | 638200 |
| 2024-10-10 | -32.43 | $8.63 | 371023 |
| 2024-10-09 | -31.08 | $8.66 | 354800 |
| 2024-10-08 | -26.58 | $8.76 | 448800 |
| 2024-10-07 | -21.17 | $8.88 | 450600 |
| 2024-10-04 | -19.37 | $8.92 | 610200 |
| 2024-10-03 | -18.02 | $8.95 | 623741 |
| 2024-10-02 | -22.97 | $8.84 | 305100 |
| 2024-10-01 | -23.42 | $8.83 | 561500 |
| 2024-09-30 | -22.57 | $8.88 | 285925 |
| 2024-09-27 | -22.55 | $8.95 | 455380 |
| 2024-09-26 | -31.97 | $8.79 | 677507 |
| 2024-09-25 | -37.30 | $8.66 | 2.9M |
| 2024-09-24 | -62.59 | $8.70 | 550200 |
| 2024-09-23 | -55.40 | $8.80 | 565032 |
| 2024-09-20 | -44.60 | $8.95 | 1.1M |
| 2024-09-19 | -32.24 | $9.08 | 2.8M |
| 2024-09-18 | -40.89 | $8.74 | 560932 |
| 2024-09-17 | -27.13 | $8.90 | 815700 |
| 2024-09-16 | -13.31 | $9.24 | 343800 |
| 2024-09-13 | -11.79 | $9.26 | 788500 |
| 2024-09-12 | -16.20 | $9.11 | 465200 |
| 2024-09-11 | -12.68 | $9.21 | 784237 |
| 2024-09-10 | -40.56 | $8.41 | 648923 |
| 2024-09-09 | -34.97 | $8.57 | 316800 |
| 2024-09-06 | -37.76 | $8.49 | 769800 |
| 2024-09-05 | -24.13 | $8.88 | 2.1M |
| 2024-09-04 | -9.44 | $9.30 | 1.0M |
| 2024-09-03 | -6.64 | $9.38 | 1.1M |
| 2024-08-30 | -8.04 | $9.34 | 4.2M |
| 2024-08-29 | -16.43 | $9.10 | 3.9M |
| 2024-08-28 | -0.87 | $9.00 | 773300 |
| 2024-08-27 | -6.82 | $8.76 | 806723 |
| 2024-08-26 | -13.64 | $8.61 | 809200 |
| 2024-08-23 | -15.00 | $8.58 | 1.6M |
| 2024-08-22 | -2.73 | $8.85 | 6.6M |
| 2024-08-21 | -29.41 | $7.67 | 5.3M |
| 2024-08-20 | -65.22 | $7.19 | 1.3M |
| 2024-08-19 | -65.94 | $7.18 | 2.4M |
| 2024-08-16 | -74.64 | $7.06 | 1.1M |
| 2024-08-15 | -83.11 | $6.96 | 758132 |
| 2024-08-14 | -86.49 | $6.91 | 479014 |
| 2024-08-13 | -89.09 | $6.89 | 2.1M |
| 2024-08-12 | -96.72 | $7.18 | 483400 |
| 2024-08-09 | -95.12 | $7.21 | 585300 |
| 2024-08-08 | -89.71 | $7.38 | 1.0M |
| 2024-08-07 | -87.29 | $7.43 | 1.4M |
| 2024-08-06 | -98.17 | $7.24 | 1.0M |
| 2024-08-05 | -96.80 | $7.27 | 1.2M |
| 2024-08-02 | -84.98 | $7.58 | 676314 |
| 2024-08-01 | -71.43 | $7.64 | 2.8M |
| 2024-07-31 | -67.13 | $7.47 | 1.9M |
| 2024-07-30 | -52.06 | $7.75 | 2.4M |
| 2024-07-29 | -53.00 | $7.71 | 1.3M |
| 2024-07-26 | -50.61 | $7.74 | 1.3M |
| 2024-07-25 | -44.72 | $7.78 | 1.2M |
| 2024-07-24 | -46.11 | $7.73 | 911312 |
| 2024-07-23 | -45.56 | $7.75 | 904239 |
| 2024-07-22 | -41.94 | $7.88 | 699438 |
| 2024-07-19 | -36.67 | $8.07 | 900665 |
| 2024-07-18 | -35.28 | $8.12 | 1.5M |
| 2024-07-17 | -36.94 | $8.06 | 2.5M |
| 2024-07-16 | -34.44 | $8.15 | 3.1M |
| 2024-07-15 | -34.17 | $8.16 | 3.8M |
| 2024-07-12 | -31.39 | $8.26 | 3.7M |
| 2024-07-11 | -15.00 | $8.85 | 2.9M |
| 2024-07-10 | -13.33 | $8.91 | 3.5M |
| 2024-07-09 | -16.23 | $8.37 | 3.2M |
| 2024-07-08 | -7.75 | $8.41 | 7.6M |
| 2024-07-05 | -27.33 | $7.04 | 977300 |
| 2024-07-03 | -50.58 | $6.64 | 436830 |
| 2024-07-02 | -57.56 | $6.52 | 2.3M |
| 2024-07-01 | -71.51 | $6.28 | 2.6M |
| 2024-06-28 | -69.77 | $6.31 | 1.3M |
| 2024-06-27 | -70.35 | $6.30 | 3.4M |
| 2024-06-26 | -73.97 | $6.97 | 973822 |
| 2024-06-25 | -69.86 | $7.00 | 719127 |
| 2024-06-24 | -43.84 | $7.19 | 995524 |
| 2024-06-21 | -69.86 | $7.00 | 1.5M |
| 2024-06-20 | -72.60 | $6.98 | 831100 |
| 2024-06-18 | -78.65 | $7.02 | 1.4M |
| 2024-06-17 | -70.97 | $7.10 | 545322 |
| 2024-06-14 | -81.72 | $7.00 | 689900 |
| 2024-06-13 | -84.95 | $6.97 | 421743 |
| 2024-06-12 | -78.49 | $7.03 | 1.6M |
| 2024-06-11 | -72.48 | $6.97 | 639908 |
| 2024-06-10 | -59.63 | $7.11 | 983213 |
| 2024-06-07 | -47.71 | $7.24 | 713400 |
| 2024-06-06 | -22.94 | $7.51 | 421000 |
| 2024-06-05 | -38.53 | $7.34 | 573234 |
| 2024-06-04 | -35.78 | $7.37 | 602100 |
| 2024-06-03 | -37.61 | $7.35 | 939318 |
| 2024-05-31 | -49.18 | $7.16 | 481600 |
| 2024-05-30 | -42.55 | $7.16 | 321525 |
| 2024-05-29 | -59.57 | $6.92 | 863230 |
| 2024-05-28 | -27.78 | $7.36 | 640700 |
| 2024-05-24 | -38.36 | $7.20 | 1.2M |
| 2024-05-23 | -44.22 | $7.11 | 819200 |
| 2024-05-22 | -34.76 | $7.19 | 1.6M |
| 2024-05-21 | -5.49 | $7.67 | 829300 |
| 2024-05-20 | -4.88 | $7.68 | 1.4M |
| 2024-05-17 | -3.66 | $7.70 | 1.1M |
| 2024-05-16 | -3.73 | $7.67 | 907700 |
| 2024-05-15 | -2.48 | $7.69 | 1.6M |
| 2024-05-14 | -14.01 | $7.47 | 3.3M |
| 2024-05-13 | -3.31 | $7.29 | 3.0M |
| 2024-05-10 | -8.33 | $7.00 | 521629 |
| 2024-05-09 | -14.58 | $6.94 | 416240 |
| 2024-05-08 | -25.00 | $6.84 | 720748 |
| 2024-05-07 | -29.17 | $6.80 | 2.4M |
| 2024-05-06 | -26.83 | $7.02 | 1.6M |
| 2024-05-03 | -63.41 | $6.57 | 1.5M |
| 2024-05-02 | -78.05 | $6.39 | 1.3M |
| 2024-05-01 | -45.53 | $6.79 | 896583 |
| 2024-04-30 | -74.80 | $6.43 | 1.8M |
| 2024-04-29 | -70.73 | $6.48 | 1.1M |
| 2024-04-26 | -78.86 | $6.38 | 673447 |
| 2024-04-25 | -87.80 | $6.27 | 1.0M |
| 2024-04-24 | -87.27 | $6.39 | 963534 |
| 2024-04-23 | -79.09 | $6.48 | 3.4M |
| 2024-04-22 | -95.45 | $6.30 | 941500 |
| 2024-04-19 | -76.43 | $6.28 | 1.2M |
| 2024-04-18 | -52.26 | $6.54 | 760142 |
| 2024-04-17 | -49.68 | $6.58 | 1.5M |
| 2024-04-16 | -36.77 | $6.78 | 1.5M |
| 2024-04-15 | -52.26 | $6.54 | 1.3M |
| 2024-04-12 | -50.97 | $6.56 | 938741 |
| 2024-04-11 | -41.92 | $6.65 | 1.2M |
| 2024-04-10 | -22.75 | $6.97 | 1.4M |
| 2024-04-09 | -10.18 | $7.18 | 1.9M |
| 2024-04-08 | -2.42 | $7.29 | 1.8M |
| 2024-04-05 | -2.76 | $7.09 | 1.0M |
| 2024-04-04 | -12.07 | $6.86 | 1.6M |
| 2024-04-03 | -7.56 | $6.89 | 2.1M |
| 2024-04-02 | -13.95 | $6.78 | 1.2M |
| 2024-04-01 | -19.77 | $6.68 | 494700 |
| 2024-03-28 | -28.13 | $6.68 | 1.0M |
| 2024-03-27 | -61.32 | $6.65 | 950032 |
| 2024-03-26 | -71.01 | $6.48 | 1.4M |
| 2024-03-25 | -73.96 | $6.36 | 1.6M |
| 2024-03-22 | -77.40 | $6.22 | 3.0M |
| 2024-03-21 | -63.64 | $6.78 | 5.9M |
| 2024-03-20 | -75.68 | $6.29 | 2.1M |
| 2024-03-19 | -81.33 | $6.06 | 2.3M |
| 2024-03-18 | -81.57 | $6.05 | 2.1M |
| 2024-03-15 | -79.61 | $6.13 | 3.8M |
| 2024-03-14 | -88.70 | $5.76 | 3.9M |
| 2024-03-13 | -74.45 | $6.34 | 1.9M |
| 2024-03-12 | -75.68 | $6.29 | 2.9M |
| 2024-03-11 | -63.88 | $6.77 | 1.8M |
| 2024-03-08 | -58.23 | $7.00 | 5.1M |
| 2024-03-07 | -92.38 | $5.61 | 4.8M |
| 2024-03-06 | -95.82 | $5.47 | 7.6M |
| 2024-03-05 | -83.99 | $6.17 | 3.0M |
| 2024-03-04 | -71.92 | $6.63 | 3.4M |
| 2024-03-01 | -60.63 | $7.06 | 3.9M |
| 2024-02-29 | -48.82 | $7.51 | 22.2M |
| 2024-02-28 | -1.97 | $9.34 | 1.7M |
| 2024-02-27 | -1.36 | $9.30 | 758800 |
| 2024-02-26 | -2.04 | $9.29 | 917438 |
| 2024-02-23 | -1.40 | $9.13 | 1.2M |
| 2024-02-22 | -10.79 | $8.70 | 403922 |
| 2024-02-21 | -7.19 | $8.75 | 765212 |
| 2024-02-20 | -14.77 | $8.54 | 819300 |
| 2024-02-16 | -15.14 | $8.47 | 642200 |
| 2024-02-15 | -5.36 | $8.63 | 667436 |
| 2024-02-14 | -3.33 | $8.67 | 1.1M |
| 2024-02-13 | -15.00 | $8.39 | 558900 |
| 2024-02-12 | -14.58 | $8.40 | 568123 |
| 2024-02-09 | -19.58 | $8.28 | 551610 |
| 2024-02-08 | -27.24 | $8.14 | 734331 |
| 2024-02-07 | -48.72 | $8.15 | 1.2M |
| 2024-02-06 | -41.88 | $8.39 | 1.5M |
| 2024-02-05 | -55.39 | $8.50 | 3.5M |
| 2024-02-02 | -62.88 | $8.18 | 768146 |
| 2024-02-01 | -68.77 | $8.03 | 1.3M |
| 2024-01-31 | -68.59 | $8.04 | 1.2M |
| 2024-01-30 | -64.68 | $8.25 | 1.1M |
| 2024-01-29 | -70.34 | $8.07 | 1.2M |
| 2024-01-26 | -71.38 | $8.01 | 1.5M |
| 2024-01-25 | -77.93 | $7.63 | 1.5M |
| 2024-01-24 | -77.41 | $7.66 | 1.8M |
| 2024-01-23 | -82.76 | $7.35 | 1.9M |
| 2024-01-22 | -86.03 | $7.16 | 1.6M |
| 2024-01-19 | -92.93 | $6.76 | 11.6M |
| 2024-01-18 | -93.10 | $6.75 | 3.2M |
| 2024-01-17 | -96.58 | $6.78 | 5.1M |
| 2024-01-16 | -93.77 | $7.33 | 4.2M |
| 2024-01-12 | -99.61 | $7.03 | 8.3M |
| 2024-01-11 | -85.86 | $7.96 | 13.8M |
| 2024-01-10 | -59.43 | $9.25 | 10.6M |
| 2024-01-09 | -70.70 | $8.70 | 24.0M |
| 2024-01-08 | -47.66 | $11.13 | 3.9M |
| 2024-01-05 | -50.23 | $11.07 | 881839 |
| 2024-01-04 | -35.65 | $11.38 | 1.7M |
| 2024-01-03 | -35.39 | $11.29 | 1.2M |
| 2024-01-02 | -44.53 | $11.05 | 1.2M |
| 2023-12-29 | -22.87 | $11.56 | 2.7M |
| 2023-12-28 | -21.99 | $10.52 | 529900 |
| 2023-12-27 | -39.01 | $10.28 | 799600 |
| 2023-12-26 | -35.46 | $10.33 | 350000 |
| 2023-12-22 | -31.91 | $10.38 | 514523 |
| 2023-12-21 | -24.82 | $10.48 | 832900 |
| 2023-12-20 | -28.37 | $10.43 | 795320 |
| 2023-12-19 | -25.53 | $10.47 | 1.7M |
| 2023-12-18 | -53.19 | $10.08 | 696515 |
| 2023-12-15 | -39.72 | $10.27 | 1.1M |
| 2023-12-14 | -2.10 | $10.80 | 1.3M |
| 2023-12-13 | -2.68 | $10.49 | 758300 |
| 2023-12-12 | -26.23 | $10.14 | 878900 |
| 2023-12-11 | -16.87 | $10.18 | 619300 |
| 2023-12-08 | -2.17 | $10.37 | 2.2M |
| 2023-12-07 | -2.33 | $10.25 | 684126 |
| 2023-12-06 | -16.86 | $10.00 | 2.1M |
| 2023-12-05 | -16.20 | $9.76 | 927900 |
| 2023-12-04 | -19.72 | $9.71 | 890535 |
| 2023-12-01 | -19.72 | $9.71 | 1.1M |
| 2023-11-30 | -21.13 | $9.69 | 3.1M |
| 2023-11-29 | -16.26 | $9.66 | 423806 |
| 2023-11-28 | -10.95 | $9.76 | 620500 |
| 2023-11-27 | -8.33 | $9.79 | 575000 |
| 2023-11-24 | -3.78 | $9.88 | 520100 |
| 2023-11-22 | -1.90 | $9.66 | 427000 |
| 2023-11-21 | -6.94 | $9.55 | 386500 |
| 2023-11-20 | -6.02 | $9.57 | 596624 |
| 2023-11-17 | -9.72 | $9.49 | 858000 |
| 2023-11-16 | -11.11 | $9.46 | 728800 |
| 2023-11-15 | -13.89 | $9.40 | 1.2M |
| 2023-11-14 | -5.70 | $9.36 | 761800 |
| 2023-11-13 | -30.05 | $8.89 | 374000 |
| 2023-11-10 | -29.02 | $8.91 | 601000 |
| 2023-11-09 | -24.35 | $9.00 | 375312 |
| 2023-11-08 | -17.62 | $9.13 | 607818 |
| 2023-11-07 | -18.65 | $9.11 | 429935 |
| 2023-11-06 | -16.06 | $9.16 | 760800 |
| 2023-11-03 | -8.29 | $9.31 | 972805 |
| 2023-11-02 | -3.85 | $9.04 | 768100 |
| 2023-11-01 | -61.54 | $8.09 | 402105 |
| 2023-10-31 | -61.54 | $8.09 | 559300 |
| 2023-10-30 | -77.62 | $7.86 | 401200 |
| 2023-10-27 | -82.04 | $7.84 | 653845 |
| 2023-10-26 | -90.71 | $7.71 | 572548 |
| 2023-10-25 | -87.98 | $7.76 | 1.1M |
| 2023-10-24 | -78.66 | $8.08 | 723844 |
| 2023-10-23 | -89.02 | $7.91 | 984012 |
| 2023-10-20 | -81.53 | $8.09 | 2.0M |
| 2023-10-19 | -95.77 | $8.19 | 717600 |
| 2023-10-18 | -86.78 | $8.55 | 394900 |
| 2023-10-17 | -73.61 | $8.77 | 357500 |
| 2023-10-16 | -76.67 | $8.74 | 480300 |
| 2023-10-13 | -73.20 | $8.80 | 545104 |
| 2023-10-12 | -80.39 | $8.69 | 611200 |
| 2023-10-11 | -72.26 | $8.82 | 295121 |
| 2023-10-10 | -76.13 | $8.76 | 417400 |
| 2023-10-09 | -91.61 | $8.52 | 280000 |
| 2023-10-06 | -88.08 | $8.61 | 384015 |
| 2023-10-05 | -86.76 | $8.63 | 502700 |
| 2023-10-04 | -82.78 | $8.69 | 606301 |
| 2023-10-03 | -100.00 | $8.46 | 639400 |
| 2023-10-02 | -88.57 | $9.01 | 309541 |
| 2023-09-29 | -76.19 | $9.14 | 206100 |
| 2023-09-28 | -66.67 | $9.24 | 292012 |
| 2023-09-27 | -80.95 | $9.09 | 264500 |
| 2023-09-26 | -74.29 | $9.16 | 196000 |
| 2023-09-25 | -73.91 | $9.19 | 295827 |
| 2023-09-22 | -55.65 | $9.40 | 247042 |
| 2023-09-21 | -58.26 | $9.37 | 281100 |
| 2023-09-20 | -34.48 | $9.65 | 184200 |
| 2023-09-19 | -29.51 | $9.75 | 255900 |
| 2023-09-18 | -18.90 | $9.92 | 463827 |
| 2023-09-15 | -21.26 | $9.89 | 474400 |
| 2023-09-14 | -36.18 | $9.86 | 387507 |
| 2023-09-13 | -44.94 | $9.76 | 359039 |
| 2023-09-12 | -48.73 | $9.70 | 371919 |
| 2023-09-11 | -81.01 | $9.19 | 277300 |
| 2023-09-08 | -97.47 | $8.93 | 276502 |
| 2023-09-07 | -100.00 | $8.91 | 540106 |
| 2023-09-06 | -93.96 | $9.18 | 796629 |
| 2023-09-05 | -100.00 | $9.31 | 630200 |
| 2023-09-01 | -97.54 | $9.39 | 386206 |
| 2023-08-31 | -91.13 | $9.47 | 285200 |
| 2023-08-30 | -93.55 | $9.44 | 684129 |
| 2023-08-29 | -94.39 | $9.59 | 486821 |
| 2023-08-28 | -70.91 | $9.96 | 234625 |
| 2023-08-25 | -77.44 | $9.94 | 289700 |
| 2023-08-24 | -98.41 | $9.73 | 274245 |
| 2023-08-23 | -91.96 | $9.94 | 221500 |
| 2023-08-22 | -90.18 | $9.96 | 576200 |
| 2023-08-21 | -77.05 | $10.03 | 360100 |
| 2023-08-18 | -77.87 | $10.02 | 347500 |
| 2023-08-17 | -68.03 | $10.14 | 366701 |
| 2023-08-16 | -67.21 | $10.15 | 507000 |
| 2023-08-15 | -56.56 | $10.28 | 399200 |
| 2023-08-14 | -62.30 | $10.21 | 225800 |
| 2023-08-11 | -54.43 | $10.11 | 401200 |
| 2023-08-10 | -51.27 | $10.16 | 437000 |
| 2023-08-09 | -56.33 | $10.08 | 557300 |
| 2023-08-08 | -36.08 | $10.40 | 1.3M |
| 2023-08-07 | -45.40 | $10.18 | 410114 |
| 2023-08-04 | -30.41 | $10.38 | 943334 |
| 2023-08-03 | -32.50 | $10.32 | 1.5M |
| 2023-08-02 | -41.83 | $10.10 | 1.7M |
| 2023-08-01 | -34.13 | $10.26 | 2.1M |
| 2023-07-31 | -2.88 | $10.91 | 1.7M |
| 2023-07-28 | -9.04 | $10.60 | 1.6M |
| 2023-07-27 | -33.33 | $10.00 | 820512 |
| 2023-07-26 | -22.02 | $10.19 | 917421 |
| 2023-07-25 | -39.77 | $9.86 | 864700 |
| 2023-07-24 | -28.41 | $10.06 | 635947 |
| 2023-07-21 | -9.66 | $10.39 | 3.0M |
| 2023-07-20 | -2.84 | $10.51 | 603600 |
| 2023-07-19 | -4.55 | $10.48 | 548414 |
| 2023-07-18 | -15.91 | $10.28 | 1.6M |
| 2023-07-17 | 0.00 | $9.82 | 1.2M |
| 2023-07-14 | -25.29 | $9.45 | 451418 |
| 2023-07-13 | -12.64 | $9.56 | 464242 |
| 2023-07-12 | -8.41 | $9.52 | 610649 |
| 2023-07-11 | -4.60 | $9.37 | 525740 |
| 2023-07-10 | -27.59 | $9.17 | 1.3M |
| 2023-07-07 | -49.43 | $8.98 | 1.7M |
| 2023-07-06 | -51.81 | $8.94 | 922047 |
| 2023-07-05 | -21.69 | $9.19 | 503400 |
| 2023-07-03 | -14.46 | $9.25 | 267531 |
| 2023-06-30 | -25.30 | $9.16 | 380638 |
| 2023-06-29 | -29.09 | $9.05 | 311600 |
| 2023-06-28 | -28.23 | $9.02 | 306400 |
| 2023-06-27 | -30.65 | $8.99 | 523100 |
| 2023-06-26 | -34.68 | $8.94 | 152424 |
| 2023-06-23 | -35.48 | $8.93 | 372200 |
| 2023-06-22 | -20.97 | $9.11 | 455949 |
| 2023-06-21 | -6.45 | $9.29 | 790243 |
| 2023-06-20 | -8.06 | $9.27 | 407000 |
| 2023-06-16 | -23.39 | $9.08 | 903709 |
| 2023-06-15 | -32.26 | $8.97 | 705031 |
| 2023-06-14 | -28.23 | $9.02 | 1.6M |
| 2023-06-13 | -52.48 | $8.61 | 803700 |
| 2023-06-12 | -31.68 | $8.82 | 888100 |
| 2023-06-09 | -30.69 | $8.83 | 398300 |
| 2023-06-08 | -33.66 | $8.80 | 214829 |
| 2023-06-07 | -8.91 | $9.05 | 535700 |
| 2023-06-06 | -18.70 | $8.85 | 605200 |
| 2023-06-05 | -22.29 | $8.71 | 421516 |
| 2023-06-02 | -15.73 | $8.80 | 435104 |
| 2023-06-01 | -37.00 | $8.34 | 501428 |
| 2023-05-31 | -42.00 | $8.24 | 473200 |
| 2023-05-30 | -23.50 | $8.61 | 513337 |
| 2023-05-26 | -17.50 | $8.73 | 285750 |
| 2023-05-25 | -27.00 | $8.54 | 458100 |
| 2023-05-24 | -17.50 | $8.73 | 384416 |
| 2023-05-23 | -17.00 | $8.74 | 542300 |
| 2023-05-22 | -3.02 | $9.01 | 709700 |
| 2023-05-19 | -1.03 | $9.01 | 709000 |
| 2023-05-18 | -17.95 | $8.68 | 707118 |
| 2023-05-17 | -18.97 | $8.66 | 1.2M |
| 2023-05-16 | -15.90 | $8.72 | 1.1M |
| 2023-05-15 | -3.59 | $8.96 | 859800 |
| 2023-05-12 | -1.78 | $8.74 | 695111 |
| 2023-05-11 | -3.61 | $8.68 | 1.3M |
| 2023-05-10 | -9.64 | $8.58 | 1.8M |
| 2023-05-09 | -13.61 | $8.35 | 2.2M |
| 2023-05-08 | -35.14 | $7.56 | 1.1M |
| 2023-05-05 | -51.35 | $7.44 | 754500 |
| 2023-05-04 | -86.49 | $7.18 | 816828 |
| 2023-05-03 | -78.21 | $7.21 | 799200 |
| 2023-05-02 | -55.13 | $7.39 | 588534 |
| 2023-05-01 | -33.33 | $7.56 | 868713 |
| 2023-04-28 | -46.15 | $7.46 | 432100 |
| 2023-04-27 | -58.97 | $7.36 | 502600 |
| 2023-04-26 | -68.13 | $7.20 | 440200 |
| 2023-04-25 | -67.03 | $7.21 | 840107 |
| 2023-04-24 | -34.04 | $7.50 | 748800 |
| 2023-04-21 | -22.73 | $7.57 | 2.5M |
| 2023-04-20 | -37.27 | $7.41 | 1.2M |
| 2023-04-19 | -25.64 | $7.52 | 998300 |
| 2023-04-18 | -22.83 | $7.53 | 502400 |
| 2023-04-17 | -15.91 | $7.61 | 686039 |
| 2023-04-14 | -21.97 | $7.53 | 750700 |
| 2023-04-13 | -15.15 | $7.62 | 492917 |
| 2023-04-12 | -25.76 | $7.48 | 637425 |
| 2023-04-11 | -24.62 | $7.48 | 852700 |
| 2023-04-10 | -34.62 | $7.35 | 391415 |
| 2023-04-06 | -22.31 | $7.51 | 691800 |
| 2023-04-05 | -50.77 | $7.14 | 533200 |
| 2023-04-04 | -53.79 | $7.17 | 446100 |
| 2023-04-03 | -60.12 | $7.19 | 911446 |
| 2023-03-31 | -54.21 | $7.37 | 1.1M |
| 2023-03-30 | -54.88 | $7.47 | 1.2M |
| 2023-03-29 | -69.20 | $7.19 | 743828 |
| 2023-03-28 | -77.95 | $7.06 | 785000 |
| 2023-03-27 | -78.35 | $7.05 | 805400 |
| 2023-03-24 | -87.68 | $6.85 | 776400 |
| 2023-03-23 | -84.86 | $6.93 | 1.3M |
| 2023-03-22 | -94.72 | $6.65 | 574500 |
| 2023-03-21 | -87.89 | $6.85 | 1.2M |
| 2023-03-20 | -96.02 | $6.66 | 969000 |
| 2023-03-17 | -99.48 | $6.71 | 3.2M |
| 2023-03-16 | -96.56 | $6.87 | 2.2M |
| 2023-03-15 | -88.16 | $7.45 | 2.2M |
| 2023-03-14 | -89.02 | $7.72 | 1.2M |
| 2023-03-13 | -91.33 | $7.64 | 1.4M |
| 2023-03-10 | -96.94 | $7.63 | 1.2M |
| 2023-03-09 | -99.07 | $7.62 | 834069 |
| 2023-03-08 | -98.69 | $7.79 | 635700 |
| 2023-03-07 | -100.00 | $7.98 | 878447 |
| 2023-03-06 | -96.95 | $8.26 | 555629 |
| 2023-03-03 | -88.24 | $8.55 | 993712 |
| 2023-03-02 | -80.78 | $8.74 | 850829 |
| 2023-03-01 | -74.12 | $8.91 | 994918 |
| 2023-02-28 | -83.92 | $8.66 | 1.6M |
| 2023-02-27 | -81.73 | $9.19 | 751215 |
| 2023-02-24 | -91.37 | $9.00 | 530300 |
| 2023-02-23 | -77.16 | $9.28 | 692102 |
| 2023-02-22 | -78.68 | $9.25 | 671215 |
| 2023-02-21 | -60.41 | $9.61 | 2.7M |
| 2023-02-17 | -24.37 | $10.32 | 771900 |
| 2023-02-16 | -25.38 | $10.30 | 959600 |
| 2023-02-15 | -5.58 | $10.69 | 1.9M |
| 2023-02-14 | -39.60 | $9.73 | 429200 |
| 2023-02-13 | -39.60 | $9.73 | 554500 |
| 2023-02-10 | -44.97 | $9.65 | 615500 |
| 2023-02-09 | -34.23 | $9.81 | 736629 |
| 2023-02-08 | -12.75 | $10.13 | 489425 |
| 2023-02-07 | -5.80 | $10.07 | 944325 |
| 2023-02-06 | -23.62 | $9.73 | 671323 |
| 2023-02-03 | -24.80 | $9.70 | 833128 |
| 2023-02-02 | -27.07 | $9.62 | 1.3M |
| 2023-02-01 | -16.05 | $9.33 | 801600 |
| 2023-01-31 | -39.77 | $9.11 | 431600 |
| 2023-01-30 | -36.89 | $9.01 | 331415 |
| 2023-01-27 | -16.43 | $9.23 | 497800 |
| 2023-01-26 | -20.98 | $9.16 | 655300 |
| 2023-01-25 | -16.33 | $9.22 | 958000 |
| 2023-01-24 | -34.69 | $8.95 | 771238 |
| 2023-01-23 | -20.63 | $9.13 | 975200 |
| 2023-01-20 | -15.12 | $9.20 | 3.0M |
| 2023-01-19 | -14.51 | $9.18 | 1.1M |
| 2023-01-18 | -12.95 | $9.21 | 1.0M |
| 2023-01-17 | -19.69 | $9.08 | 741300 |
| 2023-01-13 | -10.36 | $9.26 | 1.1M |
| 2023-01-12 | -6.74 | $9.33 | 827300 |
| 2023-01-11 | -9.52 | $9.05 | 608000 |
| 2023-01-10 | -11.31 | $9.02 | 724500 |
| 2023-01-09 | -17.26 | $8.92 | 1.4M |
| 2023-01-06 | -15.48 | $8.95 | 573112 |
| 2023-01-05 | -16.67 | $8.93 | 1.1M |
| 2023-01-04 | -0.60 | $9.20 | 1.3M |
| 2023-01-03 | -9.02 | $8.74 | 757340 |
| 2022-12-30 | -27.07 | $8.50 | 1.0M |
| 2022-12-29 | -24.81 | $8.53 | 1.2M |
| 2022-12-28 | -61.65 | $8.04 | 424036 |
| 2022-12-27 | -54.89 | $8.13 | 499200 |
| 2022-12-23 | -55.64 | $8.12 | 606800 |
| 2022-12-22 | -63.16 | $8.02 | 488749 |
| 2022-12-21 | -67.67 | $7.96 | 421000 |
| 2022-12-20 | -88.72 | $7.68 | 1.1M |
| 2022-12-19 | -88.57 | $7.62 | 730000 |
| 2022-12-16 | -75.52 | $7.78 | 1.5M |
| 2022-12-15 | -52.08 | $8.11 | 907300 |
| 2022-12-14 | -41.67 | $8.26 | 1.3M |
| 2022-12-13 | -57.64 | $8.03 | 4.0M |
| 2022-12-12 | -72.22 | $7.82 | 1.5M |
| 2022-12-09 | -69.44 | $7.86 | 1.0M |
| 2022-12-08 | -66.87 | $7.77 | 570500 |
| 2022-12-07 | -50.00 | $7.95 | 793425 |
| 2022-12-06 | -34.47 | $8.05 | 659200 |
| 2022-12-05 | -16.60 | $8.47 | 848346 |
| 2022-12-02 | -5.39 | $8.41 | 531126 |
| 2022-12-01 | -9.68 | $8.31 | 1.1M |
| 2022-11-30 | -13.04 | $8.15 | 846900 |
| 2022-11-29 | -30.92 | $7.78 | 946717 |
| 2022-11-28 | -22.97 | $7.91 | 861100 |
| 2022-11-25 | -10.68 | $8.17 | 548014 |
| 2022-11-23 | -8.12 | $8.23 | 1.5M |
| 2022-11-22 | -18.80 | $7.98 | 1.1M |
| 2022-11-21 | -25.85 | $7.81 | 857400 |
| 2022-11-18 | -35.46 | $7.53 | 1.8M |
| 2022-11-17 | -31.00 | $7.58 | 1.5M |
| 2022-11-16 | -19.19 | $7.90 | 1.3M |
| 2022-11-15 | -15.87 | $7.99 | 756426 |
| 2022-11-14 | -10.33 | $8.14 | 941100 |
| 2022-11-11 | -1.59 | $8.18 | 2.4M |
| 2022-11-10 | -13.66 | $7.29 | 1.3M |
| 2022-11-09 | -19.13 | $7.19 | 1.7M |
| 2022-11-08 | -12.02 | $7.32 | 3.8M |
| 2022-11-07 | -6.57 | $6.99 | 1.5M |
| 2022-11-04 | -12.24 | $6.57 | 1.1M |
| 2022-11-03 | -31.63 | $6.38 | 1.7M |
| 2022-11-02 | -20.41 | $6.49 | 981534 |
| 2022-11-01 | -9.18 | $6.60 | 1.3M |
| 2022-10-31 | -48.28 | $6.31 | 753400 |
| 2022-10-28 | -50.86 | $6.28 | 535800 |
| 2022-10-27 | -60.34 | $6.17 | 886229 |
| 2022-10-26 | -38.79 | $6.42 | 1.1M |
| 2022-10-25 | -66.38 | $6.10 | 1.7M |
| 2022-10-24 | -64.66 | $6.12 | 1.4M |
| 2022-10-21 | -74.66 | $6.08 | 8.2M |
| 2022-10-20 | -86.90 | $6.00 | 2.1M |
| 2022-10-19 | -87.89 | $6.05 | 1.3M |
| 2022-10-18 | -74.21 | $6.43 | 2.2M |
| 2022-10-17 | -80.67 | $6.30 | 946800 |
| 2022-10-14 | -86.62 | $6.14 | 1.0M |
| 2022-10-13 | -89.63 | $6.06 | 1.2M |
| 2022-10-12 | -94.74 | $5.96 | 985500 |
| 2022-10-11 | -92.86 | $6.01 | 1.5M |
| 2022-10-10 | -91.07 | $6.08 | 1.1M |
| 2022-10-07 | -85.96 | $6.23 | 1.0M |
| 2022-10-06 | -79.79 | $6.41 | 1.3M |
| 2022-10-05 | -74.66 | $6.56 | 1.6M |
| 2022-10-04 | -64.38 | $6.86 | 1.7M |
| 2022-10-03 | -78.77 | $6.44 | 1.6M |
| 2022-09-30 | -88.36 | $6.16 | 3.1M |
| 2022-09-29 | -95.55 | $5.95 | 4.1M |
| 2022-09-28 | -93.36 | $6.49 | 1.6M |
| 2022-09-27 | -92.24 | $6.60 | 1.7M |
| 2022-09-26 | -84.72 | $6.91 | 2.0M |
| 2022-09-23 | -95.53 | $7.03 | 1.4M |
| 2022-09-22 | -74.07 | $7.74 | 913605 |
| 2022-09-21 | -46.67 | $8.11 | 883822 |
| 2022-09-20 | -21.48 | $8.45 | 775037 |
| 2022-09-19 | -34.81 | $8.27 | 1.3M |
| 2022-09-16 | -21.48 | $8.45 | 1.7M |
| 2022-09-15 | -27.41 | $8.37 | 2.1M |
| 2022-09-14 | -39.29 | $8.24 | 491645 |
| 2022-09-13 | -28.85 | $8.50 | 652020 |
| 2022-09-12 | -19.87 | $8.64 | 519402 |
| 2022-09-09 | -31.74 | $8.53 | 900500 |
| 2022-09-08 | -54.86 | $8.18 | 2.1M |
| 2022-09-07 | -77.71 | $7.78 | 835604 |
| 2022-09-06 | -88.00 | $7.60 | 987739 |
| 2022-09-02 | -94.15 | $7.63 | 701635 |
| 2022-09-01 | -87.72 | $7.74 | 868822 |
| 2022-08-31 | -93.04 | $7.77 | 873300 |
| 2022-08-30 | -92.41 | $7.78 | 1.1M |
| 2022-08-29 | -97.45 | $7.71 | 954112 |
| 2022-08-26 | -96.97 | $7.96 | 505000 |
| 2022-08-25 | -82.89 | $8.19 | 296410 |
| 2022-08-24 | -93.20 | $8.07 | 590001 |
| 2022-08-23 | -95.04 | $8.16 | 1.1M |
| 2022-08-22 | -97.15 | $8.33 | 919702 |
| 2022-08-19 | -94.24 | $8.43 | 489829 |
| 2022-08-18 | -96.30 | $8.38 | 820100 |
| 2022-08-17 | -84.77 | $8.66 | 471029 |
| 2022-08-16 | -77.37 | $8.84 | 738500 |
| 2022-08-15 | -74.07 | $8.92 | 624000 |
| 2022-08-12 | -70.78 | $9.00 | 480000 |
| 2022-08-11 | -71.60 | $8.98 | 593104 |
| 2022-08-10 | -72.02 | $8.97 | 557129 |
| 2022-08-09 | -78.19 | $8.82 | 1.5M |
| 2022-08-08 | -73.62 | $8.96 | 855900 |
| 2022-08-05 | -79.18 | $8.90 | 941109 |
| 2022-08-04 | -72.70 | $9.09 | 1.1M |
| 2022-08-03 | -91.00 | $8.57 | 2.3M |
| 2022-08-02 | -100.00 | $8.29 | 1.5M |
| 2022-08-01 | -99.12 | $8.60 | 1.9M |
| 2022-07-29 | -100.00 | $8.88 | 1.8M |
| 2022-07-28 | -90.85 | $9.52 | 1.5M |
| 2022-07-27 | -65.74 | $10.60 | 654117 |
| 2022-07-26 | -66.99 | $10.62 | 745203 |
| 2022-07-25 | -72.78 | $10.56 | 566030 |
| 2022-07-22 | -72.78 | $10.56 | 723505 |
| 2022-07-21 | -74.50 | $10.50 | 530303 |
| 2022-07-20 | -71.63 | $10.60 | 790700 |
| 2022-07-19 | -71.06 | $10.62 | 622648 |
| 2022-07-18 | -79.94 | $10.31 | 851800 |
| 2022-07-15 | -84.81 | $10.14 | 1.3M |
| 2022-07-14 | -97.99 | $9.68 | 2.1M |
| 2022-07-13 | -93.77 | $10.39 | 767200 |
| 2022-07-12 | -99.22 | $10.57 | 954200 |
| 2022-07-11 | -88.79 | $11.04 | 859500 |
| 2022-07-08 | -92.67 | $10.95 | 912049 |
| 2022-07-07 | -85.34 | $11.12 | 784036 |
| 2022-07-06 | -81.90 | $11.20 | 2.0M |
| 2022-07-05 | -55.94 | $11.97 | 1.3M |
| 2022-07-01 | -30.20 | $12.49 | 930600 |
| 2022-06-30 | -60.40 | $11.88 | 1.1M |
| 2022-06-29 | -89.11 | $11.30 | 1.2M |
| 2022-06-28 | -40.61 | $12.30 | 573425 |
| 2022-06-27 | -16.02 | $12.86 | 1.0M |
| 2022-06-24 | -59.43 | $11.99 | 476902 |
| 2022-06-23 | -63.68 | $11.90 | 597911 |
| 2022-06-22 | -81.45 | $11.54 | 361600 |
| 2022-06-21 | -85.78 | $11.47 | 877402 |
| 2022-06-17 | -81.19 | $11.57 | 869732 |
| 2022-06-16 | -93.12 | $11.31 | 418004 |
| 2022-06-15 | -93.24 | $11.41 | 553200 |
| 2022-06-14 | -95.57 | $11.40 | 613313 |
| 2022-06-13 | -82.26 | $11.81 | 1.0M |
| 2022-06-10 | -100.00 | $11.93 | 389431 |
| 2022-06-09 | -70.09 | $12.59 | 469000 |
| 2022-06-08 | -47.46 | $12.78 | 379400 |
| 2022-06-07 | -38.73 | $12.79 | 383600 |
| 2022-06-06 | -31.61 | $12.79 | 434900 |
| 2022-06-03 | -43.68 | $12.58 | 484100 |
| 2022-06-02 | -21.60 | $12.88 | 781800 |
| 2022-06-01 | -32.89 | $12.59 | 1.3M |
| 2022-05-31 | -19.41 | $12.88 | 1.3M |
| 2022-05-27 | -8.46 | $13.11 | 506100 |
| 2022-05-26 | -5.15 | $13.20 | 750316 |
| 2022-05-25 | -9.93 | $13.07 | 703600 |
| 2022-05-24 | -2.21 | $13.28 | 581000 |
| 2022-05-23 | -4.56 | $13.13 | 764801 |
| 2022-05-20 | -6.84 | $13.07 | 578659 |
| 2022-05-19 | -6.46 | $13.08 | 574900 |
| 2022-05-18 | -7.51 | $12.96 | 1.2M |
| 2022-05-17 | -9.09 | $12.92 | 612017 |
| 2022-05-16 | -0.40 | $13.14 | 594100 |
| 2022-05-13 | -1.59 | $12.96 | 664245 |
| 2022-05-12 | -9.33 | $12.52 | 912400 |
| 2022-05-11 | -8.00 | $12.55 | 1.5M |
| 2022-05-10 | -32.42 | $11.96 | 1.2M |
| 2022-05-09 | -38.36 | $11.83 | 2.0M |
| 2022-05-06 | -5.02 | $12.56 | 1.2M |
| 2022-05-05 | -33.06 | $11.29 | 611000 |
| 2022-05-04 | -39.33 | $11.39 | 536344 |
| 2022-05-03 | -65.82 | $11.15 | 807521 |
| 2022-05-02 | -84.18 | $10.79 | 703929 |
| 2022-04-29 | -87.24 | $10.73 | 598503 |
| 2022-04-28 | -69.39 | $11.08 | 505700 |
| 2022-04-27 | -90.00 | $10.71 | 775348 |
| 2022-04-26 | -82.61 | $10.88 | 2.0M |
| 2022-04-25 | -60.08 | $11.32 | 1.2M |
| 2022-04-22 | -72.02 | $11.03 | 884800 |
| 2022-04-21 | -60.73 | $11.28 | 796015 |
| 2022-04-20 | -66.40 | $11.14 | 1.1M |
| 2022-04-19 | -74.49 | $10.94 | 1.0M |
| 2022-04-18 | -88.26 | $10.60 | 606500 |
| 2022-04-14 | -81.78 | $10.76 | 2.1M |
| 2022-04-13 | -80.97 | $10.78 | 1.4M |
| 2022-04-12 | -79.76 | $10.81 | 945611 |
| 2022-04-11 | -73.68 | $10.96 | 1.4M |
| 2022-04-08 | -59.11 | $11.32 | 821300 |
| 2022-04-07 | -55.87 | $11.40 | 1.2M |
| 2022-04-06 | -51.82 | $11.50 | 1.1M |
| 2022-04-05 | -37.65 | $11.85 | 999900 |
| 2022-04-04 | -24.70 | $12.17 | 1.1M |
| 2022-04-01 | -34.41 | $11.93 | 1.5M |
| 2022-03-31 | -44.53 | $11.68 | 1.6M |
| 2022-03-30 | -39.27 | $11.81 | 5.6M |
| 2022-03-29 | -82.54 | $10.75 | 622110 |
| 2022-03-28 | -90.00 | $10.57 | 702200 |
| 2022-03-25 | -91.54 | $10.53 | 694600 |
| 2022-03-24 | -97.31 | $10.38 | 1.2M |
| 2022-03-23 | -100.00 | $10.37 | 1.4M |
| 2022-03-22 | -80.26 | $11.08 | 749628 |
| 2022-03-21 | -88.60 | $10.89 | 613300 |
| 2022-03-18 | -74.56 | $11.21 | 879200 |
| 2022-03-17 | -73.68 | $11.23 | 847700 |
| 2022-03-16 | -83.33 | $11.01 | 841600 |
| 2022-03-15 | -96.05 | $10.72 | 857832 |
| 2022-03-14 | -74.44 | $11.25 | 583600 |
| 2022-03-11 | -80.72 | $11.11 | 459327 |
| 2022-03-10 | -73.54 | $11.27 | 334100 |
| 2022-03-09 | -64.13 | $11.48 | 543600 |
| 2022-03-08 | -87.89 | $10.95 | 723000 |
| 2022-03-07 | -72.65 | $11.29 | 1.2M |
| 2022-03-04 | -78.03 | $11.17 | 1.1M |
| 2022-03-03 | -51.12 | $11.77 | 1.0M |
| 2022-03-02 | -8.07 | $12.73 | 951300 |
| 2022-03-01 | -26.01 | $12.33 | 1.3M |
| 2022-02-28 | -11.58 | $12.36 | 1.0M |
| 2022-02-25 | -44.44 | $11.63 | 698444 |
| 2022-02-24 | -63.16 | $11.31 | 719505 |
| 2022-02-23 | -47.95 | $11.57 | 1.0M |
| 2022-02-22 | -61.40 | $11.34 | 773734 |
| 2022-02-18 | -69.59 | $11.20 | 549893 |
| 2022-02-17 | -79.89 | $11.05 | 423000 |
| 2022-02-16 | -71.64 | $11.25 | 496709 |
| 2022-02-15 | -81.09 | $11.06 | 827505 |
| 2022-02-14 | -96.02 | $10.76 | 457417 |
| 2022-02-11 | -98.37 | $10.88 | 432313 |
| 2022-02-10 | -92.86 | $11.13 | 779600 |
| 2022-02-09 | -84.91 | $11.34 | 688900 |
| 2022-02-08 | -88.68 | $11.28 | 867629 |
| 2022-02-07 | -92.81 | $11.27 | 1.1M |
| 2022-02-04 | -57.75 | $11.87 | 490400 |
| 2022-02-03 | -53.85 | $11.92 | 827713 |
| 2022-02-02 | -43.90 | $11.97 | 932744 |
| 2022-02-01 | -40.85 | $12.02 | 995039 |
| 2022-01-31 | -57.93 | $11.74 | 964600 |
| 2022-01-28 | -61.59 | $11.68 | 1.3M |
| 2022-01-27 | -61.59 | $11.68 | 1.4M |
| 2022-01-26 | -55.49 | $11.78 | 922528 |
| 2022-01-25 | -46.95 | $11.92 | 1.3M |
| 2022-01-24 | -42.07 | $12.00 | 1.5M |
| 2022-01-21 | -18.65 | $12.33 | 1.1M |
| 2022-01-20 | -7.96 | $12.53 | 1.0M |
| 2022-01-19 | -11.44 | $12.46 | 1.1M |
| 2022-01-18 | -7.92 | $12.53 | 1.6M |
| 2022-01-14 | -2.88 | $12.63 | 657831 |
| 2022-01-13 | -21.13 | $12.08 | 806700 |
| 2022-01-12 | -24.17 | $11.98 | 1.1M |
| 2022-01-11 | -8.84 | $12.30 | 1.1M |
| 2022-01-10 | -5.67 | $12.04 | 905200 |
| 2022-01-07 | -20.81 | $11.39 | 806224 |
| 2022-01-06 | -26.85 | $11.30 | 748103 |
| 2022-01-05 | -31.54 | $11.23 | 603006 |
| 2022-01-04 | -28.19 | $11.28 | 598900 |
| 2022-01-03 | -3.75 | $11.64 | 704426 |
| 2021-12-31 | -25.66 | $11.23 | 295000 |
| 2021-12-30 | -15.79 | $11.38 | 463920 |
| 2021-12-29 | -17.11 | $11.36 | 523100 |
| 2021-12-28 | -23.03 | $11.27 | 601111 |
| 2021-12-27 | -13.16 | $11.42 | 741304 |
| 2021-12-23 | -22.70 | $11.19 | 623314 |
| 2021-12-22 | -52.03 | $10.81 | 925633 |
| 2021-12-21 | -42.76 | $10.97 | 649309 |
| 2021-12-20 | -65.75 | $10.72 | 671300 |
| 2021-12-17 | -42.08 | $11.16 | 1.3M |
| 2021-12-16 | -76.74 | $10.60 | 740532 |
| 2021-12-15 | -86.06 | $10.50 | 695616 |
| 2021-12-14 | -81.53 | $10.63 | 1.0M |
| 2021-12-13 | -96.17 | $10.21 | 772400 |
| 2021-12-10 | -88.85 | $10.42 | 538202 |
| 2021-12-09 | -89.20 | $10.41 | 1.0M |
| 2021-12-08 | -79.44 | $10.69 | 1.2M |
| 2021-12-07 | -73.52 | $10.86 | 970600 |
| 2021-12-06 | -87.80 | $10.45 | 1.7M |
| 2021-12-03 | -90.77 | $10.51 | 576636 |
| 2021-12-02 | -94.10 | $10.42 | 505400 |
| 2021-12-01 | -96.98 | $10.56 | 935148 |
| 2021-11-30 | -91.10 | $10.73 | 1.3M |
| 2021-11-29 | -91.84 | $11.05 | 572211 |
| 2021-11-26 | -97.95 | $10.91 | 682700 |
| 2021-11-24 | -90.91 | $11.50 | 1.7M |
| 2021-11-23 | -91.90 | $11.59 | 825200 |
| 2021-11-22 | -94.06 | $11.68 | 493206 |
| 2021-11-19 | -92.20 | $11.88 | 563900 |
| 2021-11-18 | -87.96 | $12.06 | 767900 |
| 2021-11-17 | -65.60 | $12.55 | 1.2M |
| 2021-11-16 | -85.78 | $12.11 | 2.0M |
| 2021-11-15 | -98.62 | $11.83 | 632917 |
| 2021-11-12 | -97.69 | $11.98 | 289400 |
| 2021-11-11 | -97.85 | $12.05 | 381967 |
| 2021-11-10 | -93.58 | $12.30 | 490638 |
| 2021-11-09 | -93.58 | $12.30 | 453800 |
| 2021-11-08 | -84.40 | $12.50 | 628200 |
| 2021-11-05 | -100.00 | $12.22 | 631841 |
| 2021-11-04 | -99.16 | $12.49 | 614730 |
| 2021-11-03 | -97.57 | $12.93 | 748430 |
| 2021-11-02 | -97.46 | $13.09 | 518537 |
| 2021-11-01 | -95.43 | $13.16 | 548034 |
| 2021-10-29 | -97.83 | $13.11 | 235659 |
| 2021-10-28 | -98.12 | $13.27 | 280600 |
| 2021-10-27 | -99.51 | $13.31 | 382032 |
| 2021-10-26 | -96.84 | $13.52 | 874100 |
| 2021-10-25 | -93.78 | $13.66 | 532300 |
| 2021-10-22 | -90.30 | $13.76 | 539400 |
| 2021-10-21 | -85.65 | $13.87 | 294200 |
| 2021-10-20 | -87.76 | $13.82 | 413300 |
| 2021-10-19 | -97.05 | $13.60 | 673914 |
| 2021-10-18 | -90.56 | $13.79 | 609529 |
| 2021-10-15 | -72.10 | $14.22 | 1.4M |
| 2021-10-14 | -75.11 | $14.15 | 583300 |
| 2021-10-13 | -85.84 | $13.90 | 560035 |
| 2021-10-12 | -95.71 | $13.67 | 878700 |
| 2021-10-11 | -95.77 | $14.09 | 487937 |
| 2021-10-08 | -76.72 | $14.45 | 398700 |
| 2021-10-07 | -50.79 | $14.94 | 761800 |
| 2021-10-06 | -68.25 | $14.61 | 610802 |
| 2021-10-05 | -52.91 | $14.90 | 722900 |
| 2021-10-04 | -33.33 | $15.27 | 577400 |
| 2021-10-01 | -52.91 | $14.90 | 499800 |
| 2021-09-30 | -68.25 | $14.61 | 407700 |
| 2021-09-29 | -51.85 | $14.92 | 626507 |
| 2021-09-28 | -38.62 | $15.17 | 1.1M |
| 2021-09-27 | -4.23 | $15.82 | 2.3M |
| 2021-09-24 | -24.71 | $15.29 | 330200 |
| 2021-09-23 | -20.59 | $15.36 | 401200 |
| 2021-09-22 | -24.71 | $15.29 | 248241 |
| 2021-09-21 | -6.47 | $15.60 | 499300 |
| 2021-09-20 | -17.65 | $15.41 | 666307 |
| 2021-09-17 | -18.82 | $15.39 | 1.6M |
| 2021-09-16 | -59.63 | $14.45 | 524043 |
| 2021-09-15 | -79.82 | $14.23 | 770715 |
| 2021-09-14 | -72.38 | $14.34 | 370300 |
| 2021-09-13 | -74.29 | $14.32 | 446800 |
| 2021-09-10 | -98.10 | $14.07 | 768000 |
| 2021-09-09 | -69.90 | $14.38 | 834548 |
| 2021-09-08 | -57.28 | $14.51 | 891800 |
| 2021-09-07 | -75.73 | $14.32 | 797308 |
| 2021-09-03 | -36.89 | $14.72 | 295300 |
| 2021-09-02 | -31.07 | $14.78 | 644900 |
| 2021-09-01 | -61.86 | $14.52 | 540500 |
| 2021-08-31 | -67.44 | $14.49 | 378341 |
| 2021-08-30 | -83.46 | $14.29 | 363100 |
| 2021-08-27 | -84.25 | $14.30 | 373600 |
| 2021-08-26 | -95.05 | $14.16 | 542314 |
| 2021-08-25 | -80.08 | $14.54 | 1.5M |
| 2021-08-24 | -77.54 | $14.60 | 586243 |
| 2021-08-23 | -65.25 | $14.89 | 484000 |
| 2021-08-20 | -60.17 | $15.01 | 580913 |
| 2021-08-19 | -74.15 | $14.68 | 868802 |
| 2021-08-18 | -86.86 | $14.38 | 978031 |
| 2021-08-17 | -90.25 | $14.30 | 861821 |
| 2021-08-16 | -89.41 | $14.32 | 768324 |
| 2021-08-13 | -90.68 | $14.29 | 1.8M |
| 2021-08-12 | -96.83 | $14.29 | 1.8M |
| 2021-08-11 | -100.00 | $14.59 | 985400 |
| 2021-08-10 | -99.43 | $14.69 | 1.1M |
| 2021-08-09 | -95.09 | $14.88 | 617617 |
| 2021-08-06 | -94.74 | $14.90 | 327000 |
| 2021-08-05 | -88.04 | $15.14 | 230800 |
| 2021-08-04 | -83.90 | $15.25 | 649204 |
| 2021-08-03 | -86.64 | $15.21 | 638000 |
| 2021-08-02 | -85.78 | $15.25 | 1.5M |
| 2021-07-30 | -88.54 | $15.21 | 755638 |
| 2021-07-29 | -74.31 | $15.57 | 1.2M |
| 2021-07-28 | -86.38 | $15.30 | 876426 |
| 2021-07-27 | -99.33 | $14.94 | 457908 |
| 2021-07-26 | -96.77 | $15.19 | 437600 |
| 2021-07-23 | -97.46 | $15.20 | 713122 |
| 2021-07-22 | -99.28 | $15.15 | 861200 |
| 2021-07-21 | -96.28 | $15.30 | 1.3M |
| 2021-07-20 | -95.65 | $15.32 | 921827 |
| 2021-07-19 | -97.62 | $15.27 | 953935 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
20.32
2026-07-17
Close Price
$7.23
Vol: 160393
Average Directional Index - Detailed Analysis
Minimum
7.28
Average
20.67
Maximum
45.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.32 | $7.23 | 160393 |
| 2026-07-16 | 20.71 | $7.33 | 654805 |
| 2026-07-15 | 21.12 | $7.21 | 583402 |
| 2026-07-14 | 20.89 | $7.02 | 579209 |
| 2026-07-13 | 20.36 | $7.20 | 545748 |
| 2026-07-10 | 20.00 | $7.27 | 523306 |
| 2026-07-09 | 19.69 | $7.29 | 559300 |
| 2026-07-08 | 19.45 | $7.31 | 423700 |
| 2026-07-07 | 19.19 | $7.21 | 976400 |
| 2026-07-06 | 19.02 | $7.17 | 1.2M |
| 2026-07-02 | 18.55 | $7.16 | 1.4M |
| 2026-07-01 | 18.14 | $7.08 | 1.1M |
| 2026-06-30 | 17.54 | $7.08 | 1.0M |
| 2026-06-29 | 17.09 | $7.33 | 518900 |
| 2026-06-26 | 17.11 | $7.39 | 415136 |
| 2026-06-25 | 17.22 | $7.37 | 546700 |
| 2026-06-24 | 16.98 | $7.22 | 880400 |
| 2026-06-23 | 16.33 | $7.18 | 656348 |
| 2026-06-22 | 15.78 | $7.28 | 691100 |
| 2026-06-18 | 15.39 | $7.40 | 1.0M |
| 2026-06-17 | 15.13 | $7.46 | 625600 |
| 2026-06-16 | 15.08 | $7.59 | 269108 |
| 2026-06-15 | 15.23 | $7.62 | 394500 |
| 2026-06-12 | 15.51 | $7.64 | 480300 |
| 2026-06-11 | 15.71 | $7.49 | 702500 |
| 2026-06-10 | 15.49 | $7.32 | 830100 |
| 2026-06-09 | 15.01 | $7.34 | 1.0M |
| 2026-06-08 | 14.61 | $7.33 | 569462 |
| 2026-06-05 | 14.20 | $7.64 | 338413 |
| 2026-06-04 | 14.26 | $7.58 | 390545 |
| 2026-06-03 | 14.08 | $7.47 | 474500 |
| 2026-06-02 | 13.80 | $7.63 | 583200 |
| 2026-06-01 | 13.82 | $7.74 | 1.0M |
| 2026-05-29 | 14.07 | $7.85 | 626427 |
| 2026-05-28 | 14.55 | $7.98 | 523314 |
| 2026-05-27 | 14.91 | $8.05 | 757523 |
| 2026-05-26 | 15.52 | $8.01 | 487629 |
| 2026-05-22 | 15.87 | $7.98 | 380000 |
| 2026-05-21 | 16.25 | $8.11 | 634300 |
| 2026-05-20 | 16.89 | $8.19 | 1.1M |
| 2026-05-19 | 17.55 | $7.84 | 434026 |
| 2026-05-18 | 17.55 | $7.87 | 535800 |
| 2026-05-15 | 17.53 | $7.66 | 461949 |
| 2026-05-14 | 17.27 | $7.79 | 495522 |
| 2026-05-13 | 17.22 | $7.71 | 777900 |
| 2026-05-12 | 16.71 | $7.56 | 757700 |
| 2026-05-11 | 16.24 | $7.80 | 829811 |
| 2026-05-08 | 16.02 | $8.10 | 682800 |
| 2026-05-07 | 16.19 | $8.06 | 1.1M |
| 2026-05-06 | 16.42 | $8.41 | 354244 |
| 2026-05-05 | 17.19 | $8.27 | 256937 |
| 2026-05-04 | 17.71 | $8.23 | 325500 |
| 2026-05-01 | 18.29 | $8.23 | 138800 |
| 2026-04-30 | 18.51 | $8.24 | 432815 |
| 2026-04-29 | 18.78 | $7.91 | 358210 |
| 2026-04-28 | 18.54 | $8.07 | 1.6M |
| 2026-04-27 | 18.60 | $8.13 | 741500 |
| 2026-04-24 | 18.66 | $8.08 | 343905 |
| 2026-04-23 | 18.62 | $7.99 | 559700 |
| 2026-04-22 | 18.57 | $8.39 | 3.7M |
| 2026-04-21 | 19.05 | $8.39 | 616900 |
| 2026-04-20 | 19.65 | $8.47 | 321400 |
| 2026-04-17 | 20.45 | $8.75 | 672534 |
| 2026-04-16 | 21.52 | $8.60 | 505200 |
| 2026-04-15 | 22.49 | $8.69 | 377926 |
| 2026-04-14 | 23.65 | $8.50 | 708227 |
| 2026-04-13 | 24.73 | $8.36 | 699448 |
| 2026-04-10 | 25.41 | $8.21 | 522903 |
| 2026-04-09 | 25.82 | $8.05 | 973500 |
| 2026-04-08 | 26.05 | $8.39 | 297613 |
| 2026-04-07 | 26.89 | $8.10 | 578400 |
| 2026-04-06 | 27.23 | $8.23 | 421728 |
| 2026-04-02 | 28.07 | $8.24 | 758790 |
| 2026-04-01 | 28.77 | $8.25 | 806627 |
| 2026-03-31 | 29.62 | $8.02 | 867602 |
| 2026-03-30 | 29.92 | $7.56 | 480935 |
| 2026-03-27 | 29.25 | $7.49 | 874000 |
| 2026-03-26 | 28.25 | $7.62 | 604844 |
| 2026-03-25 | 27.26 | $7.71 | 1.2M |
| 2026-03-24 | 26.21 | $7.60 | 737600 |
| 2026-03-23 | 25.31 | $7.69 | 718738 |
| 2026-03-20 | 24.44 | $7.58 | 1.6M |
| 2026-03-19 | 23.48 | $7.77 | 750400 |
| 2026-03-18 | 22.51 | $7.87 | 798900 |
| 2026-03-17 | 21.73 | $8.02 | 572136 |
| 2026-03-16 | 21.13 | $8.05 | 689304 |
| 2026-03-13 | 20.50 | $7.81 | 917510 |
| 2026-03-12 | 19.49 | $7.97 | 1.4M |
| 2026-03-11 | 18.51 | $8.03 | 1.0M |
| 2026-03-10 | 17.60 | $8.20 | 917400 |
| 2026-03-09 | 16.89 | $8.76 | 722100 |
| 2026-03-06 | 16.47 | $8.59 | 404947 |
| 2026-03-05 | 15.74 | $8.59 | 831202 |
| 2026-03-04 | 15.11 | $8.66 | 379400 |
| 2026-03-03 | 13.91 | $8.64 | 1.2M |
| 2026-03-02 | 12.66 | $9.09 | 833400 |
| 2026-02-27 | 11.86 | $9.10 | 1.3M |
| 2026-02-26 | 11.02 | $8.96 | 2.3M |
| 2026-02-25 | 10.13 | $9.25 | 652900 |
| 2026-02-24 | 10.36 | $9.07 | 414700 |
| 2026-02-23 | 10.41 | $9.07 | 452700 |
| 2026-02-20 | 10.45 | $9.40 | 411600 |
| 2026-02-19 | 10.67 | $9.44 | 490000 |
| 2026-02-18 | 10.89 | $9.72 | 584925 |
| 2026-02-17 | 10.65 | $9.55 | 522800 |
| 2026-02-13 | 10.79 | $9.32 | 323739 |
| 2026-02-12 | 11.34 | $9.28 | 418300 |
| 2026-02-11 | 11.77 | $9.21 | 657400 |
| 2026-02-10 | 12.21 | $9.22 | 860955 |
| 2026-02-09 | 12.80 | $9.58 | 296618 |
| 2026-02-06 | 13.30 | $9.28 | 396328 |
| 2026-02-05 | 13.56 | $9.19 | 645143 |
| 2026-02-04 | 13.85 | $9.54 | 419600 |
| 2026-02-03 | 14.34 | $9.42 | 324737 |
| 2026-02-02 | 14.97 | $9.40 | 284400 |
| 2026-01-30 | 15.74 | $9.25 | 305607 |
| 2026-01-29 | 16.03 | $9.29 | 424914 |
| 2026-01-28 | 16.44 | $9.19 | 363600 |
| 2026-01-27 | 16.82 | $9.29 | 413605 |
| 2026-01-26 | 17.48 | $9.20 | 595400 |
| 2026-01-23 | 18.18 | $9.22 | 352144 |
| 2026-01-22 | 18.65 | $9.11 | 285400 |
| 2026-01-21 | 18.82 | $9.02 | 415000 |
| 2026-01-20 | 18.70 | $8.64 | 465200 |
| 2026-01-16 | 17.88 | $8.89 | 522212 |
| 2026-01-15 | 17.30 | $8.93 | 545941 |
| 2026-01-14 | 16.84 | $9.24 | 1.0M |
| 2026-01-13 | 16.79 | $8.84 | 817917 |
| 2026-01-12 | 16.22 | $9.14 | 424511 |
| 2026-01-09 | 16.25 | $9.37 | 396843 |
| 2026-01-08 | 16.91 | $9.49 | 348400 |
| 2026-01-07 | 17.60 | $9.48 | 405142 |
| 2026-01-06 | 18.19 | $9.19 | 382319 |
| 2026-01-05 | 18.67 | $9.32 | 377200 |
| 2026-01-02 | 19.36 | $9.24 | 454200 |
| 2025-12-31 | 20.09 | $9.35 | 744300 |
| 2025-12-30 | 20.68 | $9.20 | 362800 |
| 2025-12-29 | 20.79 | $9.12 | 357486 |
| 2025-12-26 | 20.98 | $9.10 | 247415 |
| 2025-12-24 | 20.79 | $9.03 | 240515 |
| 2025-12-23 | 20.65 | $9.11 | 469759 |
| 2025-12-22 | 20.70 | $9.08 | 472634 |
| 2025-12-19 | 20.76 | $9.02 | 788739 |
| 2025-12-18 | 20.69 | $8.92 | 311830 |
| 2025-12-17 | 20.29 | $8.91 | 452600 |
| 2025-12-16 | 19.87 | $8.96 | 361228 |
| 2025-12-15 | 19.82 | $9.03 | 294300 |
| 2025-12-12 | 19.91 | $9.14 | 961025 |
| 2025-12-11 | 20.13 | $9.16 | 624900 |
| 2025-12-10 | 20.37 | $8.95 | 338937 |
| 2025-12-09 | 20.02 | $8.82 | 395209 |
| 2025-12-08 | 19.65 | $8.98 | 396126 |
| 2025-12-05 | 19.39 | $8.85 | 214336 |
| 2025-12-04 | 18.87 | $8.89 | 251100 |
| 2025-12-03 | 18.33 | $8.78 | 1.2M |
| 2025-12-02 | 17.34 | $8.51 | 2.1M |
| 2025-12-01 | 16.29 | $8.79 | 530500 |
| 2025-11-28 | 16.84 | $8.85 | 195900 |
| 2025-11-26 | 17.64 | $8.78 | 490100 |
| 2025-11-25 | 18.41 | $8.67 | 597302 |
| 2025-11-24 | 18.85 | $8.36 | 219928 |
| 2025-11-21 | 18.55 | $8.40 | 280500 |
| 2025-11-20 | 18.23 | $8.43 | 622813 |
| 2025-11-19 | 18.04 | $8.51 | 331400 |
| 2025-11-18 | 17.65 | $8.60 | 672600 |
| 2025-11-17 | 17.23 | $8.50 | 710442 |
| 2025-11-14 | 17.02 | $8.71 | 343336 |
| 2025-11-13 | 17.11 | $8.70 | 600300 |
| 2025-11-12 | 17.21 | $8.69 | 571612 |
| 2025-11-11 | 17.40 | $8.73 | 510609 |
| 2025-11-10 | 17.18 | $8.60 | 521926 |
| 2025-11-07 | 16.70 | $8.44 | 1.3M |
| 2025-11-06 | 15.63 | $8.36 | 1.5M |
| 2025-11-05 | 14.51 | $8.63 | 1.5M |
| 2025-11-04 | 13.88 | $9.22 | 2.2M |
| 2025-11-03 | 13.59 | $9.43 | 1.0M |
| 2025-10-31 | 14.13 | $9.37 | 756700 |
| 2025-10-30 | 14.03 | $9.16 | 726101 |
| 2025-10-29 | 13.92 | $9.39 | 490900 |
| 2025-10-28 | 14.20 | $9.36 | 414642 |
| 2025-10-27 | 14.27 | $9.38 | 425300 |
| 2025-10-24 | 14.65 | $9.46 | 383912 |
| 2025-10-23 | 14.86 | $9.55 | 590926 |
| 2025-10-22 | 15.11 | $9.55 | 1.0M |
| 2025-10-21 | 15.26 | $9.34 | 323531 |
| 2025-10-20 | 15.07 | $9.57 | 243900 |
| 2025-10-17 | 15.26 | $9.65 | 442800 |
| 2025-10-16 | 15.65 | $9.75 | 516230 |
| 2025-10-15 | 16.16 | $9.59 | 214909 |
| 2025-10-14 | 16.09 | $9.58 | 341000 |
| 2025-10-13 | 15.92 | $9.45 | 468800 |
| 2025-10-10 | 15.49 | $9.32 | 488200 |
| 2025-10-09 | 14.95 | $9.49 | 600946 |
| 2025-10-08 | 14.78 | $9.63 | 707731 |
| 2025-10-07 | 14.99 | $9.59 | 389900 |
| 2025-10-06 | 15.21 | $9.61 | 445630 |
| 2025-10-03 | 15.44 | $9.95 | 672131 |
| 2025-10-02 | 15.90 | $10.02 | 702600 |
| 2025-10-01 | 16.33 | $9.97 | 531900 |
| 2025-09-30 | 17.13 | $9.96 | 1.2M |
| 2025-09-29 | 17.97 | $9.93 | 673635 |
| 2025-09-26 | 18.86 | $9.82 | 531514 |
| 2025-09-25 | 19.35 | $9.76 | 396446 |
| 2025-09-24 | 19.66 | $9.86 | 338734 |
| 2025-09-23 | 20.06 | $9.85 | 367140 |
| 2025-09-22 | 20.58 | $9.70 | 408643 |
| 2025-09-19 | 20.26 | $9.74 | 719181 |
| 2025-09-18 | 20.08 | $9.82 | 193444 |
| 2025-09-17 | 19.89 | $9.75 | 907534 |
| 2025-09-16 | 19.84 | $9.83 | 727700 |
| 2025-09-15 | 19.94 | $9.63 | 850500 |
| 2025-09-12 | 19.61 | $9.88 | 359935 |
| 2025-09-11 | 19.68 | $10.04 | 400945 |
| 2025-09-10 | 19.77 | $9.85 | 510916 |
| 2025-09-09 | 19.76 | $9.88 | 245500 |
| 2025-09-08 | 19.91 | $10.11 | 324411 |
| 2025-09-05 | 20.44 | $10.13 | 424002 |
| 2025-09-04 | 20.77 | $9.90 | 676000 |
| 2025-09-03 | 20.65 | $9.59 | 431700 |
| 2025-09-02 | 20.01 | $9.68 | 351911 |
| 2025-08-29 | 19.45 | $9.97 | 413100 |
| 2025-08-28 | 19.17 | $9.87 | 755233 |
| 2025-08-27 | 18.93 | $9.80 | 391400 |
| 2025-08-26 | 18.65 | $9.84 | 412500 |
| 2025-08-25 | 18.41 | $9.82 | 555446 |
| 2025-08-22 | 18.15 | $10.16 | 759900 |
| 2025-08-21 | 18.32 | $10.08 | 529970 |
| 2025-08-20 | 18.40 | $10.15 | 751622 |
| 2025-08-19 | 18.58 | $10.19 | 854600 |
| 2025-08-18 | 18.88 | $10.58 | 607800 |
| 2025-08-15 | 19.80 | $10.72 | 821799 |
| 2025-08-14 | 20.62 | $10.74 | 3.9M |
| 2025-08-13 | 21.48 | $10.64 | 1.2M |
| 2025-08-12 | 22.09 | $10.60 | 757914 |
| 2025-08-11 | 22.91 | $10.60 | 797400 |
| 2025-08-08 | 23.87 | $10.66 | 751600 |
| 2025-08-07 | 24.34 | $10.65 | 1.0M |
| 2025-08-06 | 24.84 | $10.48 | 1.4M |
| 2025-08-05 | 25.54 | $10.63 | 1.5M |
| 2025-08-04 | 25.93 | $10.72 | 558700 |
| 2025-08-01 | 26.07 | $10.78 | 1.3M |
| 2025-07-31 | 26.24 | $10.70 | 838800 |
| 2025-07-30 | 26.44 | $10.85 | 1.2M |
| 2025-07-29 | 26.35 | $10.50 | 3.6M |
| 2025-07-28 | 27.21 | $10.09 | 531200 |
| 2025-07-25 | 26.91 | $10.10 | 784236 |
| 2025-07-24 | 26.59 | $9.94 | 733001 |
| 2025-07-23 | 26.37 | $9.85 | 1.1M |
| 2025-07-22 | 26.32 | $9.66 | 1.3M |
| 2025-07-21 | 26.28 | $10.00 | 1.5M |
| 2025-07-18 | 25.88 | $9.94 | 796127 |
| 2025-07-17 | 25.32 | $10.05 | 2.8M |
| 2025-07-16 | 24.35 | $10.09 | 2.3M |
| 2025-07-15 | 23.41 | $9.77 | 863515 |
| 2025-07-14 | 22.68 | $9.72 | 822100 |
| 2025-07-11 | 22.09 | $9.74 | 903800 |
| 2025-07-10 | 21.39 | $9.75 | 1.5M |
| 2025-07-09 | 20.72 | $9.39 | 3.2M |
| 2025-07-08 | 20.20 | $9.00 | 1.1M |
| 2025-07-07 | 20.57 | $8.87 | 244200 |
| 2025-07-03 | 21.22 | $9.08 | 191200 |
| 2025-07-02 | 21.47 | $9.14 | 244600 |
| 2025-07-01 | 21.75 | $9.00 | 247000 |
| 2025-06-30 | 22.20 | $9.04 | 495802 |
| 2025-06-27 | 22.78 | $8.86 | 477400 |
| 2025-06-26 | 23.64 | $8.78 | 432816 |
| 2025-06-25 | 24.77 | $8.51 | 440500 |
| 2025-06-24 | 25.74 | $8.54 | 935904 |
| 2025-06-23 | 26.90 | $8.37 | 1.2M |
| 2025-06-20 | 28.13 | $8.77 | 1.3M |
| 2025-06-18 | 28.48 | $8.70 | 662215 |
| 2025-06-17 | 28.85 | $8.87 | 453116 |
| 2025-06-16 | 28.62 | $9.09 | 877938 |
| 2025-06-13 | 27.99 | $8.87 | 880339 |
| 2025-06-12 | 27.47 | $8.98 | 769300 |
| 2025-06-11 | 26.45 | $8.95 | 425200 |
| 2025-06-10 | 25.39 | $9.02 | 466600 |
| 2025-06-09 | 24.29 | $8.83 | 350600 |
| 2025-06-06 | 23.34 | $8.82 | 530800 |
| 2025-06-05 | 22.33 | $8.72 | 581800 |
| 2025-06-04 | 21.44 | $8.45 | 1.1M |
| 2025-06-03 | 20.62 | $8.34 | 963000 |
| 2025-06-02 | 20.20 | $8.30 | 896900 |
| 2025-05-30 | 19.72 | $8.31 | 478900 |
| 2025-05-29 | 19.38 | $8.36 | 656300 |
| 2025-05-28 | 18.75 | $8.18 | 683100 |
| 2025-05-27 | 18.19 | $8.23 | 714967 |
| 2025-05-23 | 17.51 | $8.11 | 1.0M |
| 2025-05-22 | 17.09 | $8.13 | 292603 |
| 2025-05-21 | 16.64 | $8.19 | 768026 |
| 2025-05-20 | 16.03 | $8.04 | 478900 |
| 2025-05-19 | 15.64 | $8.00 | 677831 |
| 2025-05-16 | 15.25 | $7.76 | 908618 |
| 2025-05-15 | 15.19 | $7.85 | 1.6M |
| 2025-05-14 | 15.12 | $7.57 | 575014 |
| 2025-05-13 | 15.32 | $7.86 | 912633 |
| 2025-05-12 | 15.14 | $7.73 | 1.8M |
| 2025-05-09 | 15.22 | $7.10 | 1.2M |
| 2025-05-08 | 15.32 | $7.30 | 620000 |
| 2025-05-07 | 15.58 | $7.32 | 459000 |
| 2025-05-06 | 15.84 | $7.22 | 807131 |
| 2025-05-05 | 16.10 | $7.45 | 413600 |
| 2025-05-02 | 16.91 | $7.35 | 543821 |
| 2025-05-01 | 17.50 | $7.02 | 347026 |
| 2025-04-30 | 17.37 | $6.95 | 1.0M |
| 2025-04-29 | 17.23 | $7.08 | 517200 |
| 2025-04-28 | 17.37 | $7.15 | 967900 |
| 2025-04-25 | 17.68 | $7.21 | 1.0M |
| 2025-04-24 | 18.02 | $7.18 | 1.3M |
| 2025-04-23 | 18.38 | $7.19 | 1.1M |
| 2025-04-22 | 18.80 | $7.18 | 1.9M |
| 2025-04-21 | 18.98 | $7.01 | 532338 |
| 2025-04-17 | 18.85 | $7.08 | 500119 |
| 2025-04-16 | 18.89 | $7.03 | 434243 |
| 2025-04-15 | 18.86 | $6.99 | 925565 |
| 2025-04-14 | 18.88 | $7.00 | 804800 |
| 2025-04-11 | 18.62 | $6.76 | 742316 |
| 2025-04-10 | 17.80 | $6.52 | 1.2M |
| 2025-04-09 | 16.93 | $6.93 | 1.2M |
| 2025-04-08 | 16.02 | $6.49 | 978800 |
| 2025-04-07 | 15.40 | $6.55 | 1.0M |
| 2025-04-04 | 14.74 | $6.65 | 1.0M |
| 2025-04-03 | 14.25 | $7.11 | 1.2M |
| 2025-04-02 | 14.48 | $7.49 | 1.9M |
| 2025-04-01 | 14.63 | $6.96 | 1.2M |
| 2025-03-31 | 13.79 | $7.11 | 1.2M |
| 2025-03-28 | 13.02 | $7.27 | 586600 |
| 2025-03-27 | 12.49 | $7.31 | 788541 |
| 2025-03-26 | 11.93 | $7.46 | 983100 |
| 2025-03-25 | 11.70 | $7.55 | 2.1M |
| 2025-03-24 | 11.61 | $7.75 | 873100 |
| 2025-03-21 | 11.74 | $7.79 | 1.0M |
| 2025-03-20 | 11.92 | $7.90 | 954504 |
| 2025-03-19 | 12.37 | $8.12 | 521480 |
| 2025-03-18 | 12.96 | $8.10 | 491354 |
| 2025-03-17 | 13.50 | $8.10 | 390100 |
| 2025-03-14 | 14.07 | $7.98 | 517000 |
| 2025-03-13 | 14.65 | $7.72 | 1.1M |
| 2025-03-12 | 14.88 | $7.76 | 3.2M |
| 2025-03-11 | 15.12 | $7.73 | 1.3M |
| 2025-03-10 | 15.17 | $7.80 | 2.2M |
| 2025-03-07 | 15.49 | $8.43 | 1.2M |
| 2025-03-06 | 15.88 | $8.50 | 1.6M |
| 2025-03-05 | 15.73 | $8.71 | 1.1M |
| 2025-03-04 | 15.26 | $8.27 | 702600 |
| 2025-03-03 | 15.34 | $8.58 | 2.8M |
| 2025-02-28 | 15.01 | $8.44 | 1.5M |
| 2025-02-27 | 14.71 | $8.28 | 3.8M |
| 2025-02-26 | 14.39 | $7.94 | 2.2M |
| 2025-02-25 | 14.32 | $7.38 | 1.6M |
| 2025-02-24 | 14.40 | $7.43 | 293900 |
| 2025-02-21 | 14.85 | $7.45 | 562400 |
| 2025-02-20 | 15.31 | $7.53 | 423110 |
| 2025-02-19 | 15.69 | $7.38 | 420800 |
| 2025-02-18 | 16.25 | $7.38 | 907334 |
| 2025-02-14 | 16.82 | $7.32 | 378114 |
| 2025-02-13 | 17.61 | $7.47 | 734900 |
| 2025-02-12 | 18.52 | $7.01 | 703000 |
| 2025-02-11 | 18.75 | $7.19 | 853000 |
| 2025-02-10 | 18.98 | $6.98 | 848200 |
| 2025-02-07 | 18.91 | $7.12 | 1.1M |
| 2025-02-06 | 18.85 | $6.99 | 2.2M |
| 2025-02-05 | 18.90 | $7.06 | 601605 |
| 2025-02-04 | 18.89 | $6.82 | 652516 |
| 2025-02-03 | 18.21 | $6.62 | 736200 |
| 2025-01-31 | 17.39 | $6.89 | 609300 |
| 2025-01-30 | 16.93 | $6.91 | 728500 |
| 2025-01-29 | 16.49 | $7.00 | 727413 |
| 2025-01-28 | 16.06 | $7.19 | 679825 |
| 2025-01-27 | 15.81 | $7.24 | 833900 |
| 2025-01-24 | 15.56 | $7.35 | 1.4M |
| 2025-01-23 | 15.42 | $7.47 | 1.4M |
| 2025-01-22 | 15.27 | $7.40 | 440200 |
| 2025-01-21 | 15.59 | $7.35 | 593300 |
| 2025-01-17 | 15.92 | $7.27 | 531300 |
| 2025-01-16 | 16.06 | $7.24 | 1.1M |
| 2025-01-15 | 16.20 | $7.47 | 866114 |
| 2025-01-14 | 16.32 | $7.06 | 787800 |
| 2025-01-13 | 16.00 | $7.23 | 598400 |
| 2025-01-10 | 15.72 | $7.29 | 588626 |
| 2025-01-08 | 15.65 | $7.60 | 396104 |
| 2025-01-07 | 16.02 | $7.85 | 823017 |
| 2025-01-06 | 16.82 | $7.86 | 692915 |
| 2025-01-03 | 17.57 | $7.73 | 446500 |
| 2025-01-02 | 18.04 | $7.54 | 481600 |
| 2024-12-31 | 18.22 | $7.44 | 647714 |
| 2024-12-30 | 18.36 | $7.40 | 605806 |
| 2024-12-27 | 18.37 | $7.65 | 760500 |
| 2024-12-26 | 18.55 | $7.85 | 355900 |
| 2024-12-24 | 19.13 | $7.82 | 275700 |
| 2024-12-23 | 19.63 | $7.68 | 851733 |
| 2024-12-20 | 19.93 | $7.51 | 1.8M |
| 2024-12-19 | 20.34 | $7.72 | 947100 |
| 2024-12-18 | 20.77 | $7.43 | 713504 |
| 2024-12-17 | 21.23 | $8.05 | 1.4M |
| 2024-12-16 | 22.00 | $7.62 | 764246 |
| 2024-12-13 | 22.08 | $7.33 | 856100 |
| 2024-12-12 | 22.04 | $7.60 | 1.1M |
| 2024-12-11 | 22.34 | $7.71 | 1.0M |
| 2024-12-10 | 22.45 | $7.20 | 834900 |
| 2024-12-09 | 21.97 | $7.27 | 881900 |
| 2024-12-06 | 21.52 | $7.30 | 581913 |
| 2024-12-05 | 20.93 | $7.08 | 771109 |
| 2024-12-04 | 20.32 | $7.28 | 1.5M |
| 2024-12-03 | 19.59 | $7.23 | 2.0M |
| 2024-12-02 | 18.74 | $7.13 | 2.5M |
| 2024-11-29 | 17.62 | $6.99 | 4.2M |
| 2024-11-27 | 16.47 | $8.07 | 3.3M |
| 2024-11-26 | 15.76 | $8.72 | 486900 |
| 2024-11-25 | 16.00 | $8.60 | 602400 |
| 2024-11-22 | 16.41 | $8.70 | 463000 |
| 2024-11-21 | 16.85 | $8.54 | 632310 |
| 2024-11-20 | 16.97 | $8.60 | 828100 |
| 2024-11-19 | 17.32 | $8.46 | 952800 |
| 2024-11-18 | 17.65 | $9.22 | 1.8M |
| 2024-11-15 | 17.88 | $9.47 | 1.2M |
| 2024-11-14 | 17.59 | $9.55 | 2.0M |
| 2024-11-13 | 17.28 | $9.09 | 2.5M |
| 2024-11-12 | 17.59 | $9.10 | 442300 |
| 2024-11-11 | 17.93 | $9.32 | 669500 |
| 2024-11-08 | 18.24 | $9.49 | 1.4M |
| 2024-11-07 | 17.80 | $9.50 | 2.1M |
| 2024-11-06 | 17.37 | $9.05 | 807440 |
| 2024-11-05 | 18.18 | $9.29 | 1.3M |
| 2024-11-04 | 19.03 | $8.80 | 472749 |
| 2024-11-01 | 19.23 | $8.84 | 715200 |
| 2024-10-31 | 19.18 | $8.69 | 1.4M |
| 2024-10-30 | 18.86 | $8.77 | 1.3M |
| 2024-10-29 | 18.53 | $8.20 | 1.6M |
| 2024-10-28 | 18.01 | $8.34 | 602408 |
| 2024-10-25 | 17.74 | $8.73 | 504600 |
| 2024-10-24 | 18.22 | $8.86 | 581868 |
| 2024-10-23 | 18.72 | $8.83 | 426600 |
| 2024-10-22 | 19.29 | $8.82 | 544023 |
| 2024-10-21 | 19.74 | $8.57 | 280141 |
| 2024-10-18 | 20.00 | $8.65 | 410319 |
| 2024-10-17 | 20.12 | $8.59 | 312800 |
| 2024-10-16 | 20.19 | $8.49 | 456025 |
| 2024-10-15 | 20.16 | $8.51 | 600300 |
| 2024-10-14 | 20.18 | $8.58 | 544500 |
| 2024-10-11 | 20.20 | $8.59 | 638200 |
| 2024-10-10 | 19.96 | $8.63 | 371023 |
| 2024-10-09 | 19.79 | $8.66 | 354800 |
| 2024-10-08 | 19.76 | $8.76 | 448800 |
| 2024-10-07 | 19.86 | $8.88 | 450600 |
| 2024-10-04 | 20.00 | $8.92 | 610200 |
| 2024-10-03 | 20.19 | $8.95 | 623741 |
| 2024-10-02 | 20.33 | $8.84 | 305100 |
| 2024-10-01 | 20.27 | $8.83 | 561500 |
| 2024-09-30 | 20.23 | $8.88 | 285925 |
| 2024-09-27 | 20.33 | $8.95 | 455380 |
| 2024-09-26 | 20.44 | $8.79 | 677507 |
| 2024-09-25 | 20.36 | $8.66 | 2.9M |
| 2024-09-24 | 20.20 | $8.70 | 550200 |
| 2024-09-23 | 20.92 | $8.80 | 565032 |
| 2024-09-20 | 21.54 | $8.95 | 1.1M |
| 2024-09-19 | 21.66 | $9.08 | 2.8M |
| 2024-09-18 | 21.79 | $8.74 | 560932 |
| 2024-09-17 | 22.09 | $8.90 | 815700 |
| 2024-09-16 | 22.13 | $9.24 | 343800 |
| 2024-09-13 | 21.81 | $9.26 | 788500 |
| 2024-09-12 | 21.41 | $9.11 | 465200 |
| 2024-09-11 | 21.19 | $9.21 | 784237 |
| 2024-09-10 | 20.95 | $8.41 | 648923 |
| 2024-09-09 | 21.54 | $8.57 | 316800 |
| 2024-09-06 | 21.69 | $8.49 | 769800 |
| 2024-09-05 | 21.82 | $8.88 | 2.1M |
| 2024-09-04 | 21.96 | $9.30 | 1.0M |
| 2024-09-03 | 20.89 | $9.38 | 1.1M |
| 2024-08-30 | 19.70 | $9.34 | 4.2M |
| 2024-08-29 | 18.45 | $9.10 | 3.9M |
| 2024-08-28 | 17.13 | $9.00 | 773300 |
| 2024-08-27 | 16.20 | $8.76 | 806723 |
| 2024-08-26 | 15.36 | $8.61 | 809200 |
| 2024-08-23 | 14.54 | $8.58 | 1.6M |
| 2024-08-22 | 13.60 | $8.85 | 6.6M |
| 2024-08-21 | 12.60 | $7.67 | 5.3M |
| 2024-08-20 | 12.54 | $7.19 | 1.3M |
| 2024-08-19 | 13.05 | $7.18 | 2.4M |
| 2024-08-16 | 13.25 | $7.06 | 1.1M |
| 2024-08-15 | 13.42 | $6.96 | 758132 |
| 2024-08-14 | 13.26 | $6.91 | 479014 |
| 2024-08-13 | 12.96 | $6.89 | 2.1M |
| 2024-08-12 | 12.64 | $7.18 | 483400 |
| 2024-08-09 | 12.90 | $7.21 | 585300 |
| 2024-08-08 | 13.19 | $7.38 | 1.0M |
| 2024-08-07 | 13.78 | $7.43 | 1.4M |
| 2024-08-06 | 14.45 | $7.24 | 1.0M |
| 2024-08-05 | 15.05 | $7.27 | 1.2M |
| 2024-08-02 | 15.59 | $7.58 | 676314 |
| 2024-08-01 | 16.24 | $7.64 | 2.8M |
| 2024-07-31 | 16.80 | $7.47 | 1.9M |
| 2024-07-30 | 17.38 | $7.75 | 2.4M |
| 2024-07-29 | 17.99 | $7.71 | 1.3M |
| 2024-07-26 | 17.99 | $7.74 | 1.3M |
| 2024-07-25 | 17.95 | $7.78 | 1.2M |
| 2024-07-24 | 18.06 | $7.73 | 911312 |
| 2024-07-23 | 18.12 | $7.75 | 904239 |
| 2024-07-22 | 18.45 | $7.88 | 699438 |
| 2024-07-19 | 18.77 | $8.07 | 900665 |
| 2024-07-18 | 18.74 | $8.12 | 1.5M |
| 2024-07-17 | 18.73 | $8.06 | 2.5M |
| 2024-07-16 | 18.72 | $8.15 | 3.1M |
| 2024-07-15 | 18.85 | $8.16 | 3.8M |
| 2024-07-12 | 18.77 | $8.26 | 3.7M |
| 2024-07-11 | 18.30 | $8.85 | 2.9M |
| 2024-07-10 | 17.12 | $8.91 | 3.5M |
| 2024-07-09 | 15.88 | $8.37 | 3.2M |
| 2024-07-08 | 14.93 | $8.41 | 7.6M |
| 2024-07-05 | 14.12 | $7.04 | 977300 |
| 2024-07-03 | 14.70 | $6.64 | 436830 |
| 2024-07-02 | 14.67 | $6.52 | 2.3M |
| 2024-07-01 | 14.35 | $6.28 | 2.6M |
| 2024-06-28 | 13.85 | $6.31 | 1.3M |
| 2024-06-27 | 13.18 | $6.30 | 3.4M |
| 2024-06-26 | 12.33 | $6.97 | 973822 |
| 2024-06-25 | 12.94 | $7.00 | 719127 |
| 2024-06-24 | 13.33 | $7.19 | 995524 |
| 2024-06-21 | 13.39 | $7.00 | 1.5M |
| 2024-06-20 | 13.67 | $6.98 | 831100 |
| 2024-06-18 | 14.23 | $7.02 | 1.4M |
| 2024-06-17 | 14.28 | $7.10 | 545322 |
| 2024-06-14 | 14.44 | $7.00 | 689900 |
| 2024-06-13 | 14.77 | $6.97 | 421743 |
| 2024-06-12 | 14.99 | $7.03 | 1.6M |
| 2024-06-11 | 15.12 | $6.97 | 639908 |
| 2024-06-10 | 15.62 | $7.11 | 983213 |
| 2024-06-07 | 16.13 | $7.24 | 713400 |
| 2024-06-06 | 16.10 | $7.51 | 421000 |
| 2024-06-05 | 15.87 | $7.34 | 573234 |
| 2024-06-04 | 15.71 | $7.37 | 602100 |
| 2024-06-03 | 15.63 | $7.35 | 939318 |
| 2024-05-31 | 15.55 | $7.16 | 481600 |
| 2024-05-30 | 15.77 | $7.16 | 321525 |
| 2024-05-29 | 16.13 | $6.92 | 863230 |
| 2024-05-28 | 16.69 | $7.36 | 640700 |
| 2024-05-24 | 16.58 | $7.20 | 1.2M |
| 2024-05-23 | 16.89 | $7.11 | 819200 |
| 2024-05-22 | 17.22 | $7.19 | 1.6M |
| 2024-05-21 | 17.57 | $7.67 | 829300 |
| 2024-05-20 | 16.74 | $7.68 | 1.4M |
| 2024-05-17 | 15.87 | $7.70 | 1.1M |
| 2024-05-16 | 14.95 | $7.67 | 907700 |
| 2024-05-15 | 13.99 | $7.69 | 1.6M |
| 2024-05-14 | 12.97 | $7.47 | 3.3M |
| 2024-05-13 | 11.94 | $7.29 | 3.0M |
| 2024-05-10 | 11.27 | $7.00 | 521629 |
| 2024-05-09 | 10.97 | $6.94 | 416240 |
| 2024-05-08 | 10.73 | $6.84 | 720748 |
| 2024-05-07 | 10.49 | $6.80 | 2.4M |
| 2024-05-06 | 10.25 | $7.02 | 1.6M |
| 2024-05-03 | 9.76 | $6.57 | 1.5M |
| 2024-05-02 | 9.78 | $6.39 | 1.3M |
| 2024-05-01 | 9.95 | $6.79 | 896583 |
| 2024-04-30 | 10.08 | $6.43 | 1.8M |
| 2024-04-29 | 10.53 | $6.48 | 1.1M |
| 2024-04-26 | 10.84 | $6.38 | 673447 |
| 2024-04-25 | 11.16 | $6.27 | 1.0M |
| 2024-04-24 | 11.28 | $6.39 | 963534 |
| 2024-04-23 | 11.63 | $6.48 | 3.4M |
| 2024-04-22 | 12.19 | $6.30 | 941500 |
| 2024-04-19 | 12.30 | $6.28 | 1.2M |
| 2024-04-18 | 12.44 | $6.54 | 760142 |
| 2024-04-17 | 12.83 | $6.58 | 1.5M |
| 2024-04-16 | 13.27 | $6.78 | 1.5M |
| 2024-04-15 | 13.67 | $6.54 | 1.3M |
| 2024-04-12 | 13.97 | $6.56 | 938741 |
| 2024-04-11 | 14.18 | $6.65 | 1.2M |
| 2024-04-10 | 14.48 | $6.97 | 1.4M |
| 2024-04-09 | 14.96 | $7.18 | 1.9M |
| 2024-04-08 | 15.55 | $7.29 | 1.8M |
| 2024-04-05 | 16.20 | $7.09 | 1.0M |
| 2024-04-04 | 17.00 | $6.86 | 1.6M |
| 2024-04-03 | 17.78 | $6.89 | 2.1M |
| 2024-04-02 | 18.43 | $6.78 | 1.2M |
| 2024-04-01 | 18.98 | $6.68 | 494700 |
| 2024-03-28 | 19.70 | $6.68 | 1.0M |
| 2024-03-27 | 20.46 | $6.65 | 950032 |
| 2024-03-26 | 21.23 | $6.48 | 1.4M |
| 2024-03-25 | 21.85 | $6.36 | 1.6M |
| 2024-03-22 | 22.48 | $6.22 | 3.0M |
| 2024-03-21 | 22.92 | $6.78 | 5.9M |
| 2024-03-20 | 23.39 | $6.29 | 2.1M |
| 2024-03-19 | 23.40 | $6.06 | 2.3M |
| 2024-03-18 | 23.23 | $6.05 | 2.1M |
| 2024-03-15 | 22.99 | $6.13 | 3.8M |
| 2024-03-14 | 22.73 | $5.76 | 3.9M |
| 2024-03-13 | 22.19 | $6.34 | 1.9M |
| 2024-03-12 | 21.92 | $6.29 | 2.9M |
| 2024-03-11 | 21.63 | $6.77 | 1.8M |
| 2024-03-08 | 21.50 | $7.00 | 5.1M |
| 2024-03-07 | 21.37 | $5.61 | 4.8M |
| 2024-03-06 | 19.87 | $5.47 | 7.6M |
| 2024-03-05 | 18.29 | $6.17 | 3.0M |
| 2024-03-04 | 16.94 | $6.63 | 3.4M |
| 2024-03-01 | 15.72 | $7.06 | 3.9M |
| 2024-02-29 | 14.49 | $7.51 | 22.2M |
| 2024-02-28 | 13.19 | $9.34 | 1.7M |
| 2024-02-27 | 13.17 | $9.30 | 758800 |
| 2024-02-26 | 13.22 | $9.29 | 917438 |
| 2024-02-23 | 13.25 | $9.13 | 1.2M |
| 2024-02-22 | 13.45 | $8.70 | 403922 |
| 2024-02-21 | 14.04 | $8.75 | 765212 |
| 2024-02-20 | 14.67 | $8.54 | 819300 |
| 2024-02-16 | 15.38 | $8.47 | 642200 |
| 2024-02-15 | 16.11 | $8.63 | 667436 |
| 2024-02-14 | 16.94 | $8.67 | 1.1M |
| 2024-02-13 | 17.78 | $8.39 | 558900 |
| 2024-02-12 | 18.41 | $8.40 | 568123 |
| 2024-02-09 | 19.12 | $8.28 | 551610 |
| 2024-02-08 | 19.67 | $8.14 | 734331 |
| 2024-02-07 | 20.24 | $8.15 | 1.2M |
| 2024-02-06 | 20.85 | $8.39 | 1.5M |
| 2024-02-05 | 21.76 | $8.50 | 3.5M |
| 2024-02-02 | 22.71 | $8.18 | 768146 |
| 2024-02-01 | 23.26 | $8.03 | 1.3M |
| 2024-01-31 | 23.72 | $8.04 | 1.2M |
| 2024-01-30 | 24.29 | $8.25 | 1.1M |
| 2024-01-29 | 25.04 | $8.07 | 1.2M |
| 2024-01-26 | 25.59 | $8.01 | 1.5M |
| 2024-01-25 | 26.15 | $7.63 | 1.5M |
| 2024-01-24 | 26.40 | $7.66 | 1.8M |
| 2024-01-23 | 26.67 | $7.35 | 1.9M |
| 2024-01-22 | 26.65 | $7.16 | 1.6M |
| 2024-01-19 | 26.50 | $6.76 | 11.6M |
| 2024-01-18 | 26.13 | $6.75 | 3.2M |
| 2024-01-17 | 25.60 | $6.78 | 5.1M |
| 2024-01-16 | 25.13 | $7.33 | 4.2M |
| 2024-01-12 | 24.83 | $7.03 | 8.3M |
| 2024-01-11 | 24.51 | $7.96 | 13.8M |
| 2024-01-10 | 24.51 | $9.25 | 10.6M |
| 2024-01-09 | 24.99 | $8.70 | 24.0M |
| 2024-01-08 | 24.65 | $11.13 | 3.9M |
| 2024-01-05 | 24.48 | $11.07 | 881839 |
| 2024-01-04 | 24.25 | $11.38 | 1.7M |
| 2024-01-03 | 23.50 | $11.29 | 1.2M |
| 2024-01-02 | 22.96 | $11.05 | 1.2M |
| 2023-12-29 | 22.23 | $11.56 | 2.7M |
| 2023-12-28 | 20.73 | $10.52 | 529900 |
| 2023-12-27 | 20.58 | $10.28 | 799600 |
| 2023-12-26 | 20.42 | $10.33 | 350000 |
| 2023-12-22 | 20.46 | $10.38 | 514523 |
| 2023-12-21 | 20.37 | $10.48 | 832900 |
| 2023-12-20 | 20.43 | $10.43 | 795320 |
| 2023-12-19 | 20.33 | $10.47 | 1.7M |
| 2023-12-18 | 20.47 | $10.08 | 696515 |
| 2023-12-15 | 20.87 | $10.27 | 1.1M |
| 2023-12-14 | 21.00 | $10.80 | 1.3M |
| 2023-12-13 | 20.39 | $10.49 | 758300 |
| 2023-12-12 | 20.13 | $10.14 | 878900 |
| 2023-12-11 | 20.14 | $10.18 | 619300 |
| 2023-12-08 | 19.80 | $10.37 | 2.2M |
| 2023-12-07 | 19.10 | $10.25 | 684126 |
| 2023-12-06 | 18.53 | $10.00 | 2.1M |
| 2023-12-05 | 17.93 | $9.76 | 927900 |
| 2023-12-04 | 17.88 | $9.71 | 890535 |
| 2023-12-01 | 17.86 | $9.71 | 1.1M |
| 2023-11-30 | 17.93 | $9.69 | 3.1M |
| 2023-11-29 | 18.00 | $9.66 | 423806 |
| 2023-11-28 | 18.32 | $9.76 | 620500 |
| 2023-11-27 | 18.41 | $9.79 | 575000 |
| 2023-11-24 | 18.50 | $9.88 | 520100 |
| 2023-11-22 | 18.08 | $9.66 | 427000 |
| 2023-11-21 | 18.05 | $9.55 | 386500 |
| 2023-11-20 | 18.01 | $9.57 | 596624 |
| 2023-11-17 | 18.07 | $9.49 | 858000 |
| 2023-11-16 | 18.08 | $9.46 | 728800 |
| 2023-11-15 | 18.13 | $9.40 | 1.2M |
| 2023-11-14 | 18.19 | $9.36 | 761800 |
| 2023-11-13 | 18.60 | $8.89 | 374000 |
| 2023-11-10 | 19.50 | $8.91 | 601000 |
| 2023-11-09 | 20.45 | $9.00 | 375312 |
| 2023-11-08 | 20.94 | $9.13 | 607818 |
| 2023-11-07 | 21.24 | $9.11 | 429935 |
| 2023-11-06 | 21.92 | $9.16 | 760800 |
| 2023-11-03 | 22.50 | $9.31 | 972805 |
| 2023-11-02 | 23.09 | $9.04 | 768100 |
| 2023-11-01 | 24.23 | $8.09 | 402105 |
| 2023-10-31 | 23.49 | $8.09 | 559300 |
| 2023-10-30 | 22.69 | $7.86 | 401200 |
| 2023-10-27 | 21.68 | $7.84 | 653845 |
| 2023-10-26 | 20.85 | $7.71 | 572548 |
| 2023-10-25 | 19.92 | $7.76 | 1.1M |
| 2023-10-24 | 18.87 | $8.08 | 723844 |
| 2023-10-23 | 18.19 | $7.91 | 984012 |
| 2023-10-20 | 17.32 | $8.09 | 2.0M |
| 2023-10-19 | 16.50 | $8.19 | 717600 |
| 2023-10-18 | 16.07 | $8.55 | 394900 |
| 2023-10-17 | 16.20 | $8.77 | 357500 |
| 2023-10-16 | 16.58 | $8.74 | 480300 |
| 2023-10-13 | 16.95 | $8.80 | 545104 |
| 2023-10-12 | 17.35 | $8.69 | 611200 |
| 2023-10-11 | 17.51 | $8.82 | 295121 |
| 2023-10-10 | 17.91 | $8.76 | 417400 |
| 2023-10-09 | 18.23 | $8.52 | 280000 |
| 2023-10-06 | 17.82 | $8.61 | 384015 |
| 2023-10-05 | 17.66 | $8.63 | 502700 |
| 2023-10-04 | 17.49 | $8.69 | 606301 |
| 2023-10-03 | 16.74 | $8.46 | 639400 |
| 2023-10-02 | 16.00 | $9.01 | 309541 |
| 2023-09-29 | 15.87 | $9.14 | 206100 |
| 2023-09-28 | 16.20 | $9.24 | 292012 |
| 2023-09-27 | 16.22 | $9.09 | 264500 |
| 2023-09-26 | 16.24 | $9.16 | 196000 |
| 2023-09-25 | 16.43 | $9.19 | 295827 |
| 2023-09-22 | 16.55 | $9.40 | 247042 |
| 2023-09-21 | 17.09 | $9.37 | 281100 |
| 2023-09-20 | 17.66 | $9.65 | 184200 |
| 2023-09-19 | 18.33 | $9.75 | 255900 |
| 2023-09-18 | 18.81 | $9.92 | 463827 |
| 2023-09-15 | 19.31 | $9.89 | 474400 |
| 2023-09-14 | 19.57 | $9.86 | 387507 |
| 2023-09-13 | 19.84 | $9.76 | 359039 |
| 2023-09-12 | 20.33 | $9.70 | 371919 |
| 2023-09-11 | 20.89 | $9.19 | 277300 |
| 2023-09-08 | 21.43 | $8.93 | 276502 |
| 2023-09-07 | 21.38 | $8.91 | 540106 |
| 2023-09-06 | 21.36 | $9.18 | 796629 |
| 2023-09-05 | 21.65 | $9.31 | 630200 |
| 2023-09-01 | 22.38 | $9.39 | 386206 |
| 2023-08-31 | 23.29 | $9.47 | 285200 |
| 2023-08-30 | 24.44 | $9.44 | 684129 |
| 2023-08-29 | 25.65 | $9.59 | 486821 |
| 2023-08-28 | 26.72 | $9.96 | 234625 |
| 2023-08-25 | 27.40 | $9.94 | 289700 |
| 2023-08-24 | 28.23 | $9.73 | 274245 |
| 2023-08-23 | 28.95 | $9.94 | 221500 |
| 2023-08-22 | 29.31 | $9.96 | 576200 |
| 2023-08-21 | 29.46 | $10.03 | 360100 |
| 2023-08-18 | 29.47 | $10.02 | 347500 |
| 2023-08-17 | 29.61 | $10.14 | 366701 |
| 2023-08-16 | 29.40 | $10.15 | 507000 |
| 2023-08-15 | 29.13 | $10.28 | 399200 |
| 2023-08-14 | 28.55 | $10.21 | 225800 |
| 2023-08-11 | 28.08 | $10.11 | 401200 |
| 2023-08-10 | 27.69 | $10.16 | 437000 |
| 2023-08-09 | 27.10 | $10.08 | 557300 |
| 2023-08-08 | 26.64 | $10.40 | 1.3M |
| 2023-08-07 | 26.15 | $10.18 | 410114 |
| 2023-08-04 | 25.85 | $10.38 | 943334 |
| 2023-08-03 | 25.46 | $10.32 | 1.5M |
| 2023-08-02 | 25.25 | $10.10 | 1.7M |
| 2023-08-01 | 25.12 | $10.26 | 2.1M |
| 2023-07-31 | 24.53 | $10.91 | 1.7M |
| 2023-07-28 | 23.84 | $10.60 | 1.6M |
| 2023-07-27 | 23.31 | $10.00 | 820512 |
| 2023-07-26 | 23.25 | $10.19 | 917421 |
| 2023-07-25 | 23.00 | $9.86 | 864700 |
| 2023-07-24 | 23.25 | $10.06 | 635947 |
| 2023-07-21 | 22.91 | $10.39 | 3.0M |
| 2023-07-20 | 22.29 | $10.51 | 603600 |
| 2023-07-19 | 21.60 | $10.48 | 548414 |
| 2023-07-18 | 20.32 | $10.28 | 1.6M |
| 2023-07-17 | 18.97 | $9.82 | 1.2M |
| 2023-07-14 | 18.40 | $9.45 | 451418 |
| 2023-07-13 | 18.09 | $9.56 | 464242 |
| 2023-07-12 | 17.64 | $9.52 | 610649 |
| 2023-07-11 | 17.25 | $9.37 | 525740 |
| 2023-07-10 | 17.17 | $9.17 | 1.3M |
| 2023-07-07 | 17.45 | $8.98 | 1.7M |
| 2023-07-06 | 17.75 | $8.94 | 922047 |
| 2023-07-05 | 18.39 | $9.19 | 503400 |
| 2023-07-03 | 18.43 | $9.25 | 267531 |
| 2023-06-30 | 18.53 | $9.16 | 380638 |
| 2023-06-29 | 18.73 | $9.05 | 311600 |
| 2023-06-28 | 19.12 | $9.02 | 306400 |
| 2023-06-27 | 19.40 | $8.99 | 523100 |
| 2023-06-26 | 19.80 | $8.94 | 152424 |
| 2023-06-23 | 19.97 | $8.93 | 372200 |
| 2023-06-22 | 20.16 | $9.11 | 455949 |
| 2023-06-21 | 20.19 | $9.29 | 790243 |
| 2023-06-20 | 20.18 | $9.27 | 407000 |
| 2023-06-16 | 19.86 | $9.08 | 903709 |
| 2023-06-15 | 19.77 | $8.97 | 705031 |
| 2023-06-14 | 19.76 | $9.02 | 1.6M |
| 2023-06-13 | 19.50 | $8.61 | 803700 |
| 2023-06-12 | 19.83 | $8.82 | 888100 |
| 2023-06-09 | 19.98 | $8.83 | 398300 |
| 2023-06-08 | 20.20 | $8.80 | 214829 |
| 2023-06-07 | 20.29 | $9.05 | 535700 |
| 2023-06-06 | 19.99 | $8.85 | 605200 |
| 2023-06-05 | 19.86 | $8.71 | 421516 |
| 2023-06-02 | 19.88 | $8.80 | 435104 |
| 2023-06-01 | 19.84 | $8.34 | 501428 |
| 2023-05-31 | 20.63 | $8.24 | 473200 |
| 2023-05-30 | 21.45 | $8.61 | 513337 |
| 2023-05-26 | 21.49 | $8.73 | 285750 |
| 2023-05-25 | 21.61 | $8.54 | 458100 |
| 2023-05-24 | 21.77 | $8.73 | 384416 |
| 2023-05-23 | 21.65 | $8.74 | 542300 |
| 2023-05-22 | 21.21 | $9.01 | 709700 |
| 2023-05-19 | 20.30 | $9.01 | 709000 |
| 2023-05-18 | 19.39 | $8.68 | 707118 |
| 2023-05-17 | 18.77 | $8.66 | 1.2M |
| 2023-05-16 | 18.13 | $8.72 | 1.1M |
| 2023-05-15 | 17.00 | $8.96 | 859800 |
| 2023-05-12 | 15.58 | $8.74 | 695111 |
| 2023-05-11 | 14.33 | $8.68 | 1.3M |
| 2023-05-10 | 13.11 | $8.58 | 1.8M |
| 2023-05-09 | 11.83 | $8.35 | 2.2M |
| 2023-05-08 | 10.67 | $7.56 | 1.1M |
| 2023-05-05 | 10.69 | $7.44 | 754500 |
| 2023-05-04 | 10.94 | $7.18 | 816828 |
| 2023-05-03 | 11.23 | $7.21 | 799200 |
| 2023-05-02 | 11.60 | $7.39 | 588534 |
| 2023-05-01 | 12.04 | $7.56 | 868713 |
| 2023-04-28 | 12.12 | $7.46 | 432100 |
| 2023-04-27 | 12.40 | $7.36 | 502600 |
| 2023-04-26 | 13.02 | $7.20 | 440200 |
| 2023-04-25 | 13.63 | $7.21 | 840107 |
| 2023-04-24 | 14.29 | $7.50 | 748800 |
| 2023-04-21 | 14.62 | $7.57 | 2.5M |
| 2023-04-20 | 14.96 | $7.41 | 1.2M |
| 2023-04-19 | 15.56 | $7.52 | 998300 |
| 2023-04-18 | 16.19 | $7.53 | 502400 |
| 2023-04-17 | 16.54 | $7.61 | 686039 |
| 2023-04-14 | 16.76 | $7.53 | 750700 |
| 2023-04-13 | 17.17 | $7.62 | 492917 |
| 2023-04-12 | 17.44 | $7.48 | 637425 |
| 2023-04-11 | 17.74 | $7.48 | 852700 |
| 2023-04-10 | 18.27 | $7.35 | 391415 |
| 2023-04-06 | 18.99 | $7.51 | 691800 |
| 2023-04-05 | 19.79 | $7.14 | 533200 |
| 2023-04-04 | 20.49 | $7.17 | 446100 |
| 2023-04-03 | 21.30 | $7.19 | 911446 |
| 2023-03-31 | 22.27 | $7.37 | 1.1M |
| 2023-03-30 | 23.29 | $7.47 | 1.2M |
| 2023-03-29 | 24.37 | $7.19 | 743828 |
| 2023-03-28 | 24.95 | $7.06 | 785000 |
| 2023-03-27 | 25.37 | $7.05 | 805400 |
| 2023-03-24 | 25.81 | $6.85 | 776400 |
| 2023-03-23 | 25.91 | $6.93 | 1.3M |
| 2023-03-22 | 26.09 | $6.65 | 574500 |
| 2023-03-21 | 25.83 | $6.85 | 1.2M |
| 2023-03-20 | 25.55 | $6.66 | 969000 |
| 2023-03-17 | 24.78 | $6.71 | 3.2M |
| 2023-03-16 | 24.11 | $6.87 | 2.2M |
| 2023-03-15 | 23.45 | $7.45 | 2.2M |
| 2023-03-14 | 22.96 | $7.72 | 1.2M |
| 2023-03-13 | 23.07 | $7.64 | 1.4M |
| 2023-03-10 | 22.96 | $7.63 | 1.2M |
| 2023-03-09 | 23.05 | $7.62 | 834069 |
| 2023-03-08 | 23.21 | $7.79 | 635700 |
| 2023-03-07 | 23.55 | $7.98 | 878447 |
| 2023-03-06 | 24.16 | $8.26 | 555629 |
| 2023-03-03 | 25.04 | $8.55 | 993712 |
| 2023-03-02 | 26.20 | $8.74 | 850829 |
| 2023-03-01 | 27.49 | $8.91 | 994918 |
| 2023-02-28 | 28.90 | $8.66 | 1.6M |
| 2023-02-27 | 30.03 | $9.19 | 751215 |
| 2023-02-24 | 31.11 | $9.00 | 530300 |
| 2023-02-23 | 32.51 | $9.28 | 692102 |
| 2023-02-22 | 33.68 | $9.25 | 671215 |
| 2023-02-21 | 34.85 | $9.61 | 2.7M |
| 2023-02-17 | 35.92 | $10.32 | 771900 |
| 2023-02-16 | 35.33 | $10.30 | 959600 |
| 2023-02-15 | 34.72 | $10.69 | 1.9M |
| 2023-02-14 | 34.07 | $9.73 | 429200 |
| 2023-02-13 | 34.32 | $9.73 | 554500 |
| 2023-02-10 | 34.65 | $9.65 | 615500 |
| 2023-02-09 | 35.00 | $9.81 | 736629 |
| 2023-02-08 | 35.01 | $10.13 | 489425 |
| 2023-02-07 | 34.31 | $10.07 | 944325 |
| 2023-02-06 | 33.73 | $9.73 | 671323 |
| 2023-02-03 | 33.24 | $9.70 | 833128 |
| 2023-02-02 | 32.75 | $9.62 | 1.3M |
| 2023-02-01 | 32.26 | $9.33 | 801600 |
| 2023-01-31 | 32.46 | $9.11 | 431600 |
| 2023-01-30 | 33.00 | $9.01 | 331415 |
| 2023-01-27 | 33.26 | $9.23 | 497800 |
| 2023-01-26 | 33.08 | $9.16 | 655300 |
| 2023-01-25 | 32.90 | $9.22 | 958000 |
| 2023-01-24 | 32.88 | $8.95 | 771238 |
| 2023-01-23 | 32.92 | $9.13 | 975200 |
| 2023-01-20 | 32.46 | $9.20 | 3.0M |
| 2023-01-19 | 31.98 | $9.18 | 1.1M |
| 2023-01-18 | 31.54 | $9.21 | 1.0M |
| 2023-01-17 | 30.69 | $9.08 | 741300 |
| 2023-01-13 | 29.98 | $9.26 | 1.1M |
| 2023-01-12 | 29.00 | $9.33 | 827300 |
| 2023-01-11 | 27.98 | $9.05 | 608000 |
| 2023-01-10 | 27.21 | $9.02 | 724500 |
| 2023-01-09 | 26.49 | $8.92 | 1.4M |
| 2023-01-06 | 25.72 | $8.95 | 573112 |
| 2023-01-05 | 25.09 | $8.93 | 1.1M |
| 2023-01-04 | 24.42 | $9.20 | 1.3M |
| 2023-01-03 | 23.49 | $8.74 | 757340 |
| 2022-12-30 | 22.85 | $8.50 | 1.0M |
| 2022-12-29 | 22.54 | $8.53 | 1.2M |
| 2022-12-28 | 22.22 | $8.04 | 424036 |
| 2022-12-27 | 22.45 | $8.13 | 499200 |
| 2022-12-23 | 22.68 | $8.12 | 606800 |
| 2022-12-22 | 22.87 | $8.02 | 488749 |
| 2022-12-21 | 23.32 | $7.96 | 421000 |
| 2022-12-20 | 23.88 | $7.68 | 1.1M |
| 2022-12-19 | 24.70 | $7.62 | 730000 |
| 2022-12-16 | 25.49 | $7.78 | 1.5M |
| 2022-12-15 | 26.05 | $8.11 | 907300 |
| 2022-12-14 | 26.05 | $8.26 | 1.3M |
| 2022-12-13 | 25.97 | $8.03 | 4.0M |
| 2022-12-12 | 26.06 | $7.82 | 1.5M |
| 2022-12-09 | 26.48 | $7.86 | 1.0M |
| 2022-12-08 | 26.87 | $7.77 | 570500 |
| 2022-12-07 | 27.33 | $7.95 | 793425 |
| 2022-12-06 | 27.57 | $8.05 | 659200 |
| 2022-12-05 | 27.59 | $8.47 | 848346 |
| 2022-12-02 | 26.95 | $8.41 | 531126 |
| 2022-12-01 | 26.67 | $8.31 | 1.1M |
| 2022-11-30 | 26.37 | $8.15 | 846900 |
| 2022-11-29 | 26.42 | $7.78 | 946717 |
| 2022-11-28 | 26.80 | $7.91 | 861100 |
| 2022-11-25 | 26.95 | $8.17 | 548014 |
| 2022-11-23 | 26.95 | $8.23 | 1.5M |
| 2022-11-22 | 26.94 | $7.98 | 1.1M |
| 2022-11-21 | 27.04 | $7.81 | 857400 |
| 2022-11-18 | 27.43 | $7.53 | 1.8M |
| 2022-11-17 | 28.18 | $7.58 | 1.5M |
| 2022-11-16 | 28.97 | $7.90 | 1.3M |
| 2022-11-15 | 29.34 | $7.99 | 756426 |
| 2022-11-14 | 29.31 | $8.14 | 941100 |
| 2022-11-11 | 28.98 | $8.18 | 2.4M |
| 2022-11-10 | 28.81 | $7.29 | 1.3M |
| 2022-11-09 | 29.49 | $7.19 | 1.7M |
| 2022-11-08 | 30.32 | $7.32 | 3.8M |
| 2022-11-07 | 31.19 | $6.99 | 1.5M |
| 2022-11-04 | 32.77 | $6.57 | 1.1M |
| 2022-11-03 | 33.74 | $6.38 | 1.7M |
| 2022-11-02 | 34.41 | $6.49 | 981534 |
| 2022-11-01 | 35.22 | $6.60 | 1.3M |
| 2022-10-31 | 36.25 | $6.31 | 753400 |
| 2022-10-28 | 36.61 | $6.28 | 535800 |
| 2022-10-27 | 36.84 | $6.17 | 886229 |
| 2022-10-26 | 37.13 | $6.42 | 1.1M |
| 2022-10-25 | 37.57 | $6.10 | 1.7M |
| 2022-10-24 | 37.51 | $6.12 | 1.4M |
| 2022-10-21 | 37.38 | $6.08 | 8.2M |
| 2022-10-20 | 37.24 | $6.00 | 2.1M |
| 2022-10-19 | 37.33 | $6.05 | 1.3M |
| 2022-10-18 | 37.48 | $6.43 | 2.2M |
| 2022-10-17 | 37.95 | $6.30 | 946800 |
| 2022-10-14 | 38.19 | $6.14 | 1.0M |
| 2022-10-13 | 37.98 | $6.06 | 1.2M |
| 2022-10-12 | 37.69 | $5.96 | 985500 |
| 2022-10-11 | 37.07 | $6.01 | 1.5M |
| 2022-10-10 | 36.49 | $6.08 | 1.1M |
| 2022-10-07 | 35.94 | $6.23 | 1.0M |
| 2022-10-06 | 35.46 | $6.41 | 1.3M |
| 2022-10-05 | 35.09 | $6.56 | 1.6M |
| 2022-10-04 | 34.70 | $6.86 | 1.7M |
| 2022-10-03 | 34.34 | $6.44 | 1.6M |
| 2022-09-30 | 33.37 | $6.16 | 3.1M |
| 2022-09-29 | 32.08 | $5.95 | 4.1M |
| 2022-09-28 | 30.71 | $6.49 | 1.6M |
| 2022-09-27 | 29.56 | $6.60 | 1.7M |
| 2022-09-26 | 28.41 | $6.91 | 2.0M |
| 2022-09-23 | 27.31 | $7.03 | 1.4M |
| 2022-09-22 | 26.40 | $7.74 | 913605 |
| 2022-09-21 | 26.07 | $8.11 | 883822 |
| 2022-09-20 | 26.04 | $8.45 | 775037 |
| 2022-09-19 | 26.35 | $8.27 | 1.3M |
| 2022-09-16 | 26.63 | $8.45 | 1.7M |
| 2022-09-15 | 27.00 | $8.37 | 2.1M |
| 2022-09-14 | 27.55 | $8.24 | 491645 |
| 2022-09-13 | 28.14 | $8.50 | 652020 |
| 2022-09-12 | 29.12 | $8.64 | 519402 |
| 2022-09-09 | 30.15 | $8.53 | 900500 |
| 2022-09-08 | 31.10 | $8.18 | 2.1M |
| 2022-09-07 | 31.38 | $7.78 | 835604 |
| 2022-09-06 | 30.81 | $7.60 | 987739 |
| 2022-09-02 | 30.05 | $7.63 | 701635 |
| 2022-09-01 | 29.46 | $7.74 | 868822 |
| 2022-08-31 | 28.83 | $7.77 | 873300 |
| 2022-08-30 | 28.34 | $7.78 | 1.1M |
| 2022-08-29 | 27.58 | $7.71 | 954112 |
| 2022-08-26 | 26.79 | $7.96 | 505000 |
| 2022-08-25 | 26.15 | $8.19 | 296410 |
| 2022-08-24 | 25.66 | $8.07 | 590001 |
| 2022-08-23 | 24.88 | $8.16 | 1.1M |
| 2022-08-22 | 24.14 | $8.33 | 919702 |
| 2022-08-19 | 23.55 | $8.43 | 489829 |
| 2022-08-18 | 23.00 | $8.38 | 820100 |
| 2022-08-17 | 22.41 | $8.66 | 471029 |
| 2022-08-16 | 22.01 | $8.84 | 738500 |
| 2022-08-15 | 21.78 | $8.92 | 624000 |
| 2022-08-12 | 21.60 | $9.00 | 480000 |
| 2022-08-11 | 21.49 | $8.98 | 593104 |
| 2022-08-10 | 21.38 | $8.97 | 557129 |
| 2022-08-09 | 21.03 | $8.82 | 1.5M |
| 2022-08-08 | 20.67 | $8.96 | 855900 |
| 2022-08-05 | 20.41 | $8.90 | 941109 |
| 2022-08-04 | 20.02 | $9.09 | 1.1M |
| 2022-08-03 | 19.62 | $8.57 | 2.3M |
| 2022-08-02 | 18.81 | $8.29 | 1.5M |
| 2022-08-01 | 17.55 | $8.60 | 1.9M |
| 2022-07-29 | 16.39 | $8.88 | 1.8M |
| 2022-07-28 | 15.34 | $9.52 | 1.5M |
| 2022-07-27 | 14.45 | $10.60 | 654117 |
| 2022-07-26 | 14.50 | $10.62 | 745203 |
| 2022-07-25 | 14.63 | $10.56 | 566030 |
| 2022-07-22 | 14.57 | $10.56 | 723505 |
| 2022-07-21 | 14.56 | $10.50 | 530303 |
| 2022-07-20 | 14.48 | $10.60 | 790700 |
| 2022-07-19 | 14.48 | $10.62 | 622648 |
| 2022-07-18 | 14.48 | $10.31 | 851800 |
| 2022-07-15 | 14.21 | $10.14 | 1.3M |
| 2022-07-14 | 13.85 | $9.68 | 2.1M |
| 2022-07-13 | 13.28 | $10.39 | 767200 |
| 2022-07-12 | 13.10 | $10.57 | 954200 |
| 2022-07-11 | 13.18 | $11.04 | 859500 |
| 2022-07-08 | 13.53 | $10.95 | 912049 |
| 2022-07-07 | 13.67 | $11.12 | 784036 |
| 2022-07-06 | 14.02 | $11.20 | 2.0M |
| 2022-07-05 | 14.38 | $11.97 | 1.3M |
| 2022-07-01 | 14.78 | $12.49 | 930600 |
| 2022-06-30 | 15.07 | $11.88 | 1.1M |
| 2022-06-29 | 15.83 | $11.30 | 1.2M |
| 2022-06-28 | 16.17 | $12.30 | 573425 |
| 2022-06-27 | 16.20 | $12.86 | 1.0M |
| 2022-06-24 | 16.24 | $11.99 | 476902 |
| 2022-06-23 | 16.61 | $11.90 | 597911 |
| 2022-06-22 | 16.85 | $11.54 | 361600 |
| 2022-06-21 | 16.76 | $11.47 | 877402 |
| 2022-06-17 | 16.99 | $11.57 | 869732 |
| 2022-06-16 | 17.02 | $11.31 | 418004 |
| 2022-06-15 | 16.66 | $11.41 | 553200 |
| 2022-06-14 | 16.40 | $11.40 | 613313 |
| 2022-06-13 | 16.17 | $11.81 | 1.0M |
| 2022-06-10 | 16.10 | $11.93 | 389431 |
| 2022-06-09 | 16.55 | $12.59 | 469000 |
| 2022-06-08 | 16.92 | $12.78 | 379400 |
| 2022-06-07 | 17.00 | $12.79 | 383600 |
| 2022-06-06 | 17.10 | $12.79 | 434900 |
| 2022-06-03 | 17.25 | $12.58 | 484100 |
| 2022-06-02 | 17.53 | $12.88 | 781800 |
| 2022-06-01 | 17.83 | $12.59 | 1.3M |
| 2022-05-31 | 18.38 | $12.88 | 1.3M |
| 2022-05-27 | 18.45 | $13.11 | 506100 |
| 2022-05-26 | 18.21 | $13.20 | 750316 |
| 2022-05-25 | 17.75 | $13.07 | 703600 |
| 2022-05-24 | 17.32 | $13.28 | 581000 |
| 2022-05-23 | 16.53 | $13.13 | 764801 |
| 2022-05-20 | 15.81 | $13.07 | 578659 |
| 2022-05-19 | 15.11 | $13.08 | 574900 |
| 2022-05-18 | 14.24 | $12.96 | 1.2M |
| 2022-05-17 | 13.43 | $12.92 | 612017 |
| 2022-05-16 | 12.45 | $13.14 | 594100 |
| 2022-05-13 | 11.43 | $12.96 | 664245 |
| 2022-05-12 | 10.46 | $12.52 | 912400 |
| 2022-05-11 | 9.70 | $12.55 | 1.5M |
| 2022-05-10 | 8.91 | $11.96 | 1.2M |
| 2022-05-09 | 8.43 | $11.83 | 2.0M |
| 2022-05-06 | 8.06 | $12.56 | 1.2M |
| 2022-05-05 | 7.28 | $11.29 | 611000 |
| 2022-05-04 | 7.58 | $11.39 | 536344 |
| 2022-05-03 | 7.97 | $11.15 | 807521 |
| 2022-05-02 | 8.12 | $10.79 | 703929 |
| 2022-04-29 | 8.21 | $10.73 | 598503 |
| 2022-04-28 | 8.42 | $11.08 | 505700 |
| 2022-04-27 | 8.82 | $10.71 | 775348 |
| 2022-04-26 | 9.01 | $10.88 | 2.0M |
| 2022-04-25 | 9.41 | $11.32 | 1.2M |
| 2022-04-22 | 9.60 | $11.03 | 884800 |
| 2022-04-21 | 10.01 | $11.28 | 796015 |
| 2022-04-20 | 10.13 | $11.14 | 1.1M |
| 2022-04-19 | 10.54 | $10.94 | 1.0M |
| 2022-04-18 | 10.83 | $10.60 | 606500 |
| 2022-04-14 | 11.08 | $10.76 | 2.1M |
| 2022-04-13 | 11.54 | $10.78 | 1.4M |
| 2022-04-12 | 12.03 | $10.81 | 945611 |
| 2022-04-11 | 12.63 | $10.96 | 1.4M |
| 2022-04-08 | 13.27 | $11.32 | 821300 |
| 2022-04-07 | 13.44 | $11.40 | 1.2M |
| 2022-04-06 | 13.62 | $11.50 | 1.1M |
| 2022-04-05 | 13.49 | $11.85 | 999900 |
| 2022-04-04 | 12.97 | $12.17 | 1.1M |
| 2022-04-01 | 12.12 | $11.93 | 1.5M |
| 2022-03-31 | 11.42 | $11.68 | 1.6M |
| 2022-03-30 | 10.68 | $11.81 | 5.6M |
| 2022-03-29 | 9.91 | $10.75 | 622110 |
| 2022-03-28 | 10.14 | $10.57 | 702200 |
| 2022-03-25 | 10.07 | $10.53 | 694600 |
| 2022-03-24 | 10.13 | $10.38 | 1.2M |
| 2022-03-23 | 9.85 | $10.37 | 1.4M |
| 2022-03-22 | 9.62 | $11.08 | 749628 |
| 2022-03-21 | 9.90 | $10.89 | 613300 |
| 2022-03-18 | 9.98 | $11.21 | 879200 |
| 2022-03-17 | 10.22 | $11.23 | 847700 |
| 2022-03-16 | 10.56 | $11.01 | 841600 |
| 2022-03-15 | 10.60 | $10.72 | 857832 |
| 2022-03-14 | 10.64 | $11.25 | 583600 |
| 2022-03-11 | 11.20 | $11.11 | 459327 |
| 2022-03-10 | 11.72 | $11.27 | 334100 |
| 2022-03-09 | 12.28 | $11.48 | 543600 |
| 2022-03-08 | 12.87 | $10.95 | 723000 |
| 2022-03-07 | 13.22 | $11.29 | 1.2M |
| 2022-03-04 | 13.88 | $11.17 | 1.1M |
| 2022-03-03 | 14.37 | $11.77 | 1.0M |
| 2022-03-02 | 14.93 | $12.73 | 951300 |
| 2022-03-01 | 14.29 | $12.33 | 1.3M |
| 2022-02-28 | 13.62 | $12.36 | 1.0M |
| 2022-02-25 | 13.20 | $11.63 | 698444 |
| 2022-02-24 | 13.52 | $11.31 | 719505 |
| 2022-02-23 | 14.14 | $11.57 | 1.0M |
| 2022-02-22 | 14.46 | $11.34 | 773734 |
| 2022-02-18 | 15.21 | $11.20 | 549893 |
| 2022-02-17 | 15.52 | $11.05 | 423000 |
| 2022-02-16 | 15.77 | $11.25 | 496709 |
| 2022-02-15 | 16.22 | $11.06 | 827505 |
| 2022-02-14 | 16.54 | $10.76 | 457417 |
| 2022-02-11 | 16.47 | $10.88 | 432313 |
| 2022-02-10 | 16.59 | $11.13 | 779600 |
| 2022-02-09 | 16.92 | $11.34 | 688900 |
| 2022-02-08 | 17.64 | $11.28 | 867629 |
| 2022-02-07 | 18.30 | $11.27 | 1.1M |
| 2022-02-04 | 19.08 | $11.87 | 490400 |
| 2022-02-03 | 19.81 | $11.92 | 827713 |
| 2022-02-02 | 20.18 | $11.97 | 932744 |
| 2022-02-01 | 20.56 | $12.02 | 995039 |
| 2022-01-31 | 21.37 | $11.74 | 964600 |
| 2022-01-28 | 22.48 | $11.68 | 1.3M |
| 2022-01-27 | 23.45 | $11.68 | 1.4M |
| 2022-01-26 | 24.60 | $11.78 | 922528 |
| 2022-01-25 | 25.52 | $11.92 | 1.3M |
| 2022-01-24 | 26.58 | $12.00 | 1.5M |
| 2022-01-21 | 27.70 | $12.33 | 1.1M |
| 2022-01-20 | 27.71 | $12.53 | 1.0M |
| 2022-01-19 | 27.02 | $12.46 | 1.1M |
| 2022-01-18 | 26.44 | $12.53 | 1.6M |
| 2022-01-14 | 25.58 | $12.63 | 657831 |
| 2022-01-13 | 24.67 | $12.08 | 806700 |
| 2022-01-12 | 24.21 | $11.98 | 1.1M |
| 2022-01-11 | 23.72 | $12.30 | 1.1M |
| 2022-01-10 | 22.76 | $12.04 | 905200 |
| 2022-01-07 | 22.06 | $11.39 | 806224 |
| 2022-01-06 | 22.02 | $11.30 | 748103 |
| 2022-01-05 | 21.99 | $11.23 | 603006 |
| 2022-01-04 | 22.21 | $11.28 | 598900 |
| 2022-01-03 | 22.36 | $11.64 | 704426 |
| 2021-12-31 | 22.21 | $11.23 | 295000 |
| 2021-12-30 | 22.40 | $11.38 | 463920 |
| 2021-12-29 | 22.47 | $11.36 | 523100 |
| 2021-12-28 | 22.72 | $11.27 | 601111 |
| 2021-12-27 | 22.97 | $11.42 | 741304 |
| 2021-12-23 | 23.21 | $11.19 | 623314 |
| 2021-12-22 | 24.01 | $10.81 | 925633 |
| 2021-12-21 | 25.25 | $10.97 | 649309 |
| 2021-12-20 | 26.52 | $10.72 | 671300 |
| 2021-12-17 | 27.70 | $11.16 | 1.3M |
| 2021-12-16 | 28.95 | $10.60 | 740532 |
| 2021-12-15 | 29.42 | $10.50 | 695616 |
| 2021-12-14 | 29.65 | $10.63 | 1.0M |
| 2021-12-13 | 29.88 | $10.21 | 772400 |
| 2021-12-10 | 29.54 | $10.42 | 538202 |
| 2021-12-09 | 29.30 | $10.41 | 1.0M |
| 2021-12-08 | 29.10 | $10.69 | 1.2M |
| 2021-12-07 | 28.81 | $10.86 | 970600 |
| 2021-12-06 | 28.53 | $10.45 | 1.7M |
| 2021-12-03 | 27.56 | $10.51 | 576636 |
| 2021-12-02 | 26.74 | $10.42 | 505400 |
| 2021-12-01 | 25.89 | $10.56 | 935148 |
| 2021-11-30 | 25.19 | $10.73 | 1.3M |
| 2021-11-29 | 24.46 | $11.05 | 572211 |
| 2021-11-26 | 24.01 | $10.91 | 682700 |
| 2021-11-24 | 23.55 | $11.50 | 1.7M |
| 2021-11-23 | 23.50 | $11.59 | 825200 |
| 2021-11-22 | 23.58 | $11.68 | 493206 |
| 2021-11-19 | 23.80 | $11.88 | 563900 |
| 2021-11-18 | 24.22 | $12.06 | 767900 |
| 2021-11-17 | 24.81 | $12.55 | 1.2M |
| 2021-11-16 | 25.74 | $12.11 | 2.0M |
| 2021-11-15 | 25.17 | $11.83 | 632917 |
| 2021-11-12 | 24.52 | $11.98 | 289400 |
| 2021-11-11 | 23.97 | $12.05 | 381967 |
| 2021-11-10 | 23.46 | $12.30 | 490638 |
| 2021-11-09 | 23.19 | $12.30 | 453800 |
| 2021-11-08 | 22.95 | $12.50 | 628200 |
| 2021-11-05 | 22.21 | $12.22 | 631841 |
| 2021-11-04 | 21.24 | $12.49 | 614730 |
| 2021-11-03 | 20.45 | $12.93 | 748430 |
| 2021-11-02 | 20.05 | $13.09 | 518537 |
| 2021-11-01 | 19.81 | $13.16 | 548034 |
| 2021-10-29 | 19.61 | $13.11 | 235659 |
| 2021-10-28 | 19.32 | $13.27 | 280600 |
| 2021-10-27 | 19.22 | $13.31 | 382032 |
| 2021-10-26 | 19.18 | $13.52 | 874100 |
| 2021-10-25 | 19.33 | $13.66 | 532300 |
| 2021-10-22 | 19.62 | $13.76 | 539400 |
| 2021-10-21 | 20.07 | $13.87 | 294200 |
| 2021-10-20 | 20.54 | $13.82 | 413300 |
| 2021-10-19 | 20.88 | $13.60 | 673914 |
| 2021-10-18 | 21.14 | $13.79 | 609529 |
| 2021-10-15 | 21.63 | $14.22 | 1.4M |
| 2021-10-14 | 22.50 | $14.15 | 583300 |
| 2021-10-13 | 23.40 | $13.90 | 560035 |
| 2021-10-12 | 24.02 | $13.67 | 878700 |
| 2021-10-11 | 24.66 | $14.09 | 487937 |
| 2021-10-08 | 25.80 | $14.45 | 398700 |
| 2021-10-07 | 26.92 | $14.94 | 761800 |
| 2021-10-06 | 27.90 | $14.61 | 610802 |
| 2021-10-05 | 28.93 | $14.90 | 722900 |
| 2021-10-04 | 29.44 | $15.27 | 577400 |
| 2021-10-01 | 29.84 | $14.90 | 499800 |
| 2021-09-30 | 30.66 | $14.61 | 407700 |
| 2021-09-29 | 31.55 | $14.92 | 626507 |
| 2021-09-28 | 31.99 | $15.17 | 1.1M |
| 2021-09-27 | 32.34 | $15.82 | 2.3M |
| 2021-09-24 | 32.18 | $15.29 | 330200 |
| 2021-09-23 | 32.46 | $15.36 | 401200 |
| 2021-09-22 | 32.68 | $15.29 | 248241 |
| 2021-09-21 | 32.89 | $15.60 | 499300 |
| 2021-09-20 | 32.87 | $15.41 | 666307 |
| 2021-09-17 | 32.86 | $15.39 | 1.6M |
| 2021-09-16 | 32.85 | $14.45 | 524043 |
| 2021-09-15 | 33.87 | $14.23 | 770715 |
| 2021-09-14 | 34.94 | $14.34 | 370300 |
| 2021-09-13 | 35.65 | $14.32 | 446800 |
| 2021-09-10 | 36.59 | $14.07 | 768000 |
| 2021-09-09 | 37.67 | $14.38 | 834548 |
| 2021-09-08 | 38.43 | $14.51 | 891800 |
| 2021-09-07 | 39.27 | $14.32 | 797308 |
| 2021-09-03 | 40.16 | $14.72 | 295300 |
| 2021-09-02 | 40.42 | $14.78 | 644900 |
| 2021-09-01 | 40.68 | $14.52 | 540500 |
| 2021-08-31 | 41.07 | $14.49 | 378341 |
| 2021-08-30 | 41.52 | $14.29 | 363100 |
| 2021-08-27 | 42.12 | $14.30 | 373600 |
| 2021-08-26 | 42.79 | $14.16 | 542314 |
| 2021-08-25 | 43.50 | $14.54 | 1.5M |
| 2021-08-24 | 43.83 | $14.60 | 586243 |
| 2021-08-23 | 44.04 | $14.89 | 484000 |
| 2021-08-20 | 44.26 | $15.01 | 580913 |
| 2021-08-19 | 44.23 | $14.68 | 868802 |
| 2021-08-18 | 44.30 | $14.38 | 978031 |
| 2021-08-17 | 44.50 | $14.30 | 861821 |
| 2021-08-16 | 44.84 | $14.32 | 768324 |
| 2021-08-13 | 45.19 | $14.29 | 1.8M |
| 2021-08-12 | 45.57 | $14.29 | 1.8M |
| 2021-08-11 | 45.81 | $14.59 | 985400 |
| 2021-08-10 | 45.70 | $14.69 | 1.1M |
| 2021-08-09 | 45.49 | $14.88 | 617617 |
| 2021-08-06 | 45.11 | $14.90 | 327000 |
| 2021-08-05 | 44.71 | $15.14 | 230800 |
| 2021-08-04 | 44.04 | $15.25 | 649204 |
| 2021-08-03 | 43.24 | $15.21 | 638000 |
| 2021-08-02 | 42.39 | $15.25 | 1.5M |
| 2021-07-30 | 41.45 | $15.21 | 755638 |
| 2021-07-29 | 40.47 | $15.57 | 1.2M |
| 2021-07-28 | 39.25 | $15.30 | 876426 |
| 2021-07-27 | 38.17 | $14.94 | 457908 |
| 2021-07-26 | 37.08 | $15.19 | 437600 |
| 2021-07-23 | 35.79 | $15.20 | 713122 |
| 2021-07-22 | 34.40 | $15.15 | 861200 |
| 2021-07-21 | 32.94 | $15.30 | 1.3M |
| 2021-07-20 | 31.32 | $15.32 | 921827 |
| 2021-07-19 | 29.62 | $15.27 | 953935 |
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