Is Himalaya Shipping Ltd. (HSHP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Himalaya Shipping Ltd. (HSHP) research center and poll results.
NYSE : HSHP
Himalaya Shipping Ltd. — Technical Indicators
$15.97 USD
$0.42 (2.7%)
- Volume
- 194.34K
- Average Volume
- 319.97K
- Market Capitalization
- $752.91M
- P/E Ratio
- 25.21
- Dividend Yield
- 8.20%
- Price Target
- Year High
- $16.69
- Year Low
- $6.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.29
- Current Ratio
- $0.95
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.71
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.72
Average
7.74
Maximum
15.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 14.71 | $15.97 | 194339 |
| 2026-07-22 | 14.61 | $15.55 | 211600 |
| 2026-07-21 | 14.57 | $15.48 | 220421 |
| 2026-07-20 | 14.51 | $14.72 | 299853 |
| 2026-07-17 | 14.47 | $14.59 | 318700 |
| 2026-07-16 | 14.45 | $15.37 | 320300 |
| 2026-07-15 | 14.42 | $15.60 | 207739 |
| 2026-07-14 | 14.38 | $15.69 | 361626 |
| 2026-07-13 | 14.36 | $15.03 | 367171 |
| 2026-07-10 | 14.35 | $15.28 | 249000 |
| 2026-07-09 | 14.32 | $14.72 | 390800 |
| 2026-07-08 | 14.31 | $15.28 | 239608 |
| 2026-07-07 | 14.27 | $14.86 | 388509 |
| 2026-07-06 | 14.26 | $14.82 | 254057 |
| 2026-07-02 | 14.23 | $14.14 | 333700 |
| 2026-07-01 | 14.25 | $13.40 | 183600 |
| 2026-06-30 | 14.31 | $13.36 | 298921 |
| 2026-06-29 | 14.39 | $13.26 | 263600 |
| 2026-06-26 | 14.47 | $13.30 | 1.5M |
| 2026-06-25 | 14.53 | $13.71 | 156230 |
| 2026-06-24 | 14.59 | $14.05 | 162604 |
| 2026-06-23 | 14.63 | $14.74 | 261812 |
| 2026-06-22 | 14.60 | $14.33 | 263087 |
| 2026-06-18 | 14.64 | $13.86 | 392233 |
| 2026-06-17 | 14.71 | $14.29 | 204015 |
| 2026-06-16 | 14.73 | $14.61 | 168812 |
| 2026-06-15 | 14.77 | $14.95 | 271100 |
| 2026-06-12 | 14.81 | $15.22 | 234800 |
| 2026-06-11 | 14.86 | $14.77 | 231344 |
| 2026-06-10 | 14.92 | $14.73 | 303500 |
| 2026-06-09 | 14.99 | $14.61 | 276046 |
| 2026-06-08 | 15.05 | $14.34 | 258200 |
| 2026-06-05 | 15.15 | $14.63 | 255000 |
| 2026-06-04 | 15.21 | $14.37 | 223040 |
| 2026-06-03 | 15.24 | $14.37 | 252300 |
| 2026-06-02 | 15.29 | $14.65 | 215700 |
| 2026-06-01 | 15.26 | $15.04 | 200345 |
| 2026-05-29 | 15.21 | $14.75 | 256400 |
| 2026-05-28 | 15.15 | $14.63 | 279600 |
| 2026-05-27 | 15.10 | $14.80 | 291711 |
| 2026-05-26 | 15.06 | $14.91 | 557505 |
| 2026-05-22 | 14.99 | $14.20 | 745753 |
| 2026-05-21 | 14.96 | $15.12 | 362244 |
| 2026-05-20 | 14.87 | $15.27 | 326301 |
| 2026-05-19 | 14.78 | $14.60 | 389427 |
| 2026-05-18 | 14.73 | $15.44 | 210000 |
| 2026-05-15 | 14.67 | $15.73 | 387634 |
| 2026-05-14 | 14.60 | $16.19 | 143807 |
| 2026-05-13 | 14.48 | $15.96 | 296606 |
| 2026-05-12 | 14.38 | $16.15 | 428900 |
| 2026-05-11 | 14.26 | $15.93 | 243625 |
| 2026-05-08 | 14.15 | $16.24 | 371741 |
| 2026-05-07 | 14.01 | $15.79 | 484354 |
| 2026-05-06 | 13.90 | $14.95 | 474504 |
| 2026-05-05 | 13.86 | $15.42 | 996024 |
| 2026-05-04 | 13.77 | $14.17 | 226668 |
| 2026-05-01 | 13.77 | $13.86 | 229812 |
| 2026-04-30 | 13.78 | $13.64 | 135300 |
| 2026-04-29 | 13.77 | $13.72 | 141900 |
| 2026-04-28 | 13.75 | $13.88 | 135528 |
| 2026-04-27 | 13.69 | $13.61 | 149176 |
| 2026-04-24 | 13.63 | $13.47 | 149300 |
| 2026-04-23 | 13.60 | $13.37 | 198500 |
| 2026-04-22 | 13.57 | $13.45 | 600300 |
| 2026-04-21 | 13.55 | $13.70 | 490821 |
| 2026-04-20 | 13.50 | $14.25 | 817300 |
| 2026-04-17 | 13.41 | $14.24 | 169789 |
| 2026-04-16 | 13.34 | $13.78 | 127700 |
| 2026-04-15 | 13.31 | $13.90 | 206105 |
| 2026-04-14 | 13.26 | $13.77 | 194638 |
| 2026-04-13 | 13.21 | $13.74 | 223723 |
| 2026-04-10 | 13.15 | $13.49 | 144800 |
| 2026-04-09 | 13.12 | $13.65 | 170726 |
| 2026-04-08 | 13.11 | $14.09 | 189800 |
| 2026-04-07 | 13.09 | $13.63 | 431700 |
| 2026-04-06 | 13.10 | $14.07 | 104738 |
| 2026-04-02 | 13.06 | $14.06 | 236837 |
| 2026-04-01 | 13.06 | $13.61 | 351500 |
| 2026-03-31 | 13.11 | $13.30 | 285641 |
| 2026-03-30 | 13.17 | $12.56 | 186000 |
| 2026-03-27 | 13.27 | $12.52 | 215327 |
| 2026-03-26 | 13.38 | $12.78 | 197629 |
| 2026-03-25 | 13.46 | $12.82 | 122100 |
| 2026-03-24 | 13.53 | $13.00 | 269126 |
| 2026-03-23 | 13.59 | $12.75 | 280500 |
| 2026-03-20 | 13.65 | $12.36 | 457038 |
| 2026-03-19 | 13.73 | $12.99 | 507000 |
| 2026-03-18 | 13.76 | $13.09 | 501535 |
| 2026-03-17 | 13.76 | $12.89 | 306200 |
| 2026-03-16 | 13.75 | $12.82 | 487947 |
| 2026-03-13 | 13.71 | $12.47 | 417000 |
| 2026-03-12 | 13.66 | $12.84 | 499500 |
| 2026-03-11 | 13.61 | $13.49 | 226000 |
| 2026-03-10 | 13.50 | $13.82 | 356218 |
| 2026-03-09 | 13.35 | $13.82 | 379400 |
| 2026-03-06 | 13.18 | $13.29 | 885312 |
| 2026-03-05 | 13.03 | $14.00 | 303546 |
| 2026-03-04 | 12.84 | $14.67 | 288400 |
| 2026-03-03 | 12.63 | $14.46 | 376400 |
| 2026-03-02 | 12.44 | $14.52 | 354400 |
| 2026-02-27 | 12.26 | $14.71 | 319322 |
| 2026-02-26 | 12.04 | $14.48 | 293800 |
| 2026-02-25 | 11.83 | $14.10 | 202700 |
| 2026-02-24 | 11.62 | $14.29 | 420866 |
| 2026-02-23 | 11.38 | $13.84 | 651100 |
| 2026-02-20 | 11.16 | $14.09 | 425392 |
| 2026-02-19 | 10.92 | $13.56 | 588717 |
| 2026-02-18 | 10.72 | $13.11 | 612700 |
| 2026-02-17 | 10.53 | $12.67 | 526589 |
| 2026-02-13 | 10.35 | $12.02 | 252600 |
| 2026-02-12 | 10.20 | $11.47 | 279854 |
| 2026-02-11 | 10.07 | $11.79 | 393318 |
| 2026-02-10 | 9.93 | $11.33 | 507408 |
| 2026-02-09 | 9.80 | $10.72 | 217026 |
| 2026-02-06 | 9.73 | $10.48 | 152819 |
| 2026-02-05 | 9.68 | $10.20 | 136100 |
| 2026-02-04 | 9.63 | $10.22 | 454600 |
| 2026-02-03 | 9.58 | $10.51 | 272849 |
| 2026-02-02 | 9.51 | $10.70 | 265600 |
| 2026-01-30 | 9.42 | $10.86 | 422819 |
| 2026-01-29 | 9.33 | $10.37 | 364675 |
| 2026-01-28 | 9.26 | $10.20 | 1.4M |
| 2026-01-27 | 9.21 | $10.02 | 2.0M |
| 2026-01-26 | 9.16 | $9.47 | 588134 |
| 2026-01-23 | 9.12 | $9.47 | 366117 |
| 2026-01-22 | 9.09 | $9.32 | 205656 |
| 2026-01-21 | 9.07 | $9.50 | 366400 |
| 2026-01-20 | 9.03 | $9.27 | 376023 |
| 2026-01-16 | 9.01 | $8.99 | 189823 |
| 2026-01-15 | 9.00 | $9.03 | 414800 |
| 2026-01-14 | 9.00 | $9.00 | 188800 |
| 2026-01-13 | 9.00 | $8.91 | 168834 |
| 2026-01-12 | 9.01 | $8.76 | 215313 |
| 2026-01-09 | 9.03 | $9.24 | 108300 |
| 2026-01-08 | 9.02 | $9.51 | 92300 |
| 2026-01-07 | 9.02 | $9.34 | 101941 |
| 2026-01-06 | 9.03 | $9.19 | 102046 |
| 2026-01-05 | 9.04 | $9.04 | 231000 |
| 2026-01-02 | 9.06 | $8.84 | 102200 |
| 2025-12-31 | 9.12 | $9.10 | 65926 |
| 2025-12-30 | 9.14 | $9.04 | 70839 |
| 2025-12-29 | 9.15 | $9.12 | 74200 |
| 2025-12-26 | 9.14 | $8.96 | 50907 |
| 2025-12-24 | 9.14 | $8.82 | 29600 |
| 2025-12-23 | 9.14 | $8.84 | 37400 |
| 2025-12-22 | 9.13 | $8.83 | 72000 |
| 2025-12-19 | 9.11 | $8.83 | 342640 |
| 2025-12-18 | 9.08 | $8.84 | 100300 |
| 2025-12-17 | 9.05 | $8.82 | 114300 |
| 2025-12-16 | 9.02 | $9.06 | 117909 |
| 2025-12-15 | 8.98 | $8.95 | 209928 |
| 2025-12-12 | 8.93 | $9.06 | 173212 |
| 2025-12-11 | 8.89 | $9.11 | 107000 |
| 2025-12-10 | 8.85 | $9.16 | 171400 |
| 2025-12-09 | 8.79 | $9.40 | 207147 |
| 2025-12-08 | 8.71 | $9.49 | 113696 |
| 2025-12-05 | 8.62 | $9.42 | 165400 |
| 2025-12-04 | 8.54 | $9.55 | 395000 |
| 2025-12-03 | 8.44 | $10.04 | 488450 |
| 2025-12-02 | 8.31 | $9.37 | 169100 |
| 2025-12-01 | 8.22 | $9.25 | 235831 |
| 2025-11-28 | 8.15 | $8.99 | 191744 |
| 2025-11-26 | 8.08 | $9.03 | 198000 |
| 2025-11-25 | 8.02 | $8.73 | 109000 |
| 2025-11-24 | 7.99 | $8.61 | 113529 |
| 2025-11-21 | 7.95 | $8.50 | 111000 |
| 2025-11-20 | 7.93 | $8.24 | 86002 |
| 2025-11-19 | 7.92 | $8.19 | 160510 |
| 2025-11-18 | 7.91 | $8.24 | 87139 |
| 2025-11-17 | 7.89 | $8.18 | 74500 |
| 2025-11-14 | 7.88 | $8.12 | 206015 |
| 2025-11-13 | 7.88 | $8.22 | 128037 |
| 2025-11-12 | 7.88 | $8.24 | 160573 |
| 2025-11-11 | 7.87 | $7.94 | 55976 |
| 2025-11-10 | 7.88 | $7.91 | 85428 |
| 2025-11-07 | 7.90 | $7.72 | 119224 |
| 2025-11-06 | 7.91 | $7.68 | 109849 |
| 2025-11-05 | 7.92 | $7.63 | 90900 |
| 2025-11-04 | 7.93 | $7.42 | 309000 |
| 2025-11-03 | 7.96 | $7.55 | 205500 |
| 2025-10-31 | 7.99 | $7.84 | 94821 |
| 2025-10-30 | 8.01 | $7.70 | 67200 |
| 2025-10-29 | 8.04 | $7.72 | 284300 |
| 2025-10-28 | 8.07 | $8.09 | 57215 |
| 2025-10-27 | 8.08 | $7.90 | 124400 |
| 2025-10-24 | 8.10 | $7.97 | 74400 |
| 2025-10-23 | 8.14 | $8.06 | 55900 |
| 2025-10-22 | 8.17 | $8.01 | 69000 |
| 2025-10-21 | 8.20 | $7.91 | 91241 |
| 2025-10-20 | 8.24 | $8.02 | 152721 |
| 2025-10-17 | 8.28 | $8.12 | 78725 |
| 2025-10-16 | 8.31 | $8.09 | 161900 |
| 2025-10-15 | 8.34 | $8.20 | 97600 |
| 2025-10-14 | 8.37 | $7.98 | 193100 |
| 2025-10-13 | 8.40 | $8.37 | 261044 |
| 2025-10-10 | 8.42 | $7.91 | 186500 |
| 2025-10-09 | 8.45 | $7.83 | 38916 |
| 2025-10-08 | 8.47 | $7.93 | 69601 |
| 2025-10-07 | 8.48 | $8.01 | 85400 |
| 2025-10-06 | 8.50 | $8.20 | 79646 |
| 2025-10-03 | 8.50 | $8.20 | 163310 |
| 2025-10-02 | 8.49 | $8.27 | 61628 |
| 2025-10-01 | 8.47 | $8.29 | 125200 |
| 2025-09-30 | 8.45 | $8.23 | 138500 |
| 2025-09-29 | 8.41 | $8.42 | 169100 |
| 2025-09-26 | 8.37 | $8.75 | 206900 |
| 2025-09-25 | 8.31 | $8.60 | 114600 |
| 2025-09-24 | 8.27 | $8.65 | 117514 |
| 2025-09-23 | 8.22 | $8.77 | 507805 |
| 2025-09-22 | 8.16 | $8.71 | 174500 |
| 2025-09-19 | 8.12 | $8.74 | 475800 |
| 2025-09-18 | 8.06 | $8.76 | 196900 |
| 2025-09-17 | 7.99 | $8.71 | 330240 |
| 2025-09-16 | 7.91 | $8.73 | 224720 |
| 2025-09-15 | 7.85 | $8.61 | 164600 |
| 2025-09-12 | 7.79 | $8.50 | 204521 |
| 2025-09-11 | 7.73 | $8.24 | 153423 |
| 2025-09-10 | 7.70 | $8.28 | 116426 |
| 2025-09-09 | 7.66 | $8.26 | 149321 |
| 2025-09-08 | 7.60 | $8.25 | 141647 |
| 2025-09-05 | 7.55 | $8.04 | 79198 |
| 2025-09-04 | 7.51 | $7.92 | 73514 |
| 2025-09-03 | 7.47 | $7.81 | 184900 |
| 2025-09-02 | 7.44 | $7.50 | 87104 |
| 2025-08-29 | 7.41 | $7.57 | 90600 |
| 2025-08-28 | 7.37 | $7.64 | 135300 |
| 2025-08-27 | 7.33 | $7.62 | 121225 |
| 2025-08-26 | 7.28 | $7.71 | 142600 |
| 2025-08-25 | 7.24 | $7.68 | 167600 |
| 2025-08-22 | 7.21 | $7.80 | 144017 |
| 2025-08-21 | 7.18 | $7.51 | 22923 |
| 2025-08-20 | 7.17 | $7.37 | 49604 |
| 2025-08-19 | 7.16 | $7.19 | 56125 |
| 2025-08-18 | 7.16 | $7.48 | 41400 |
| 2025-08-15 | 7.13 | $7.37 | 53549 |
| 2025-08-14 | 7.10 | $7.41 | 95318 |
| 2025-08-13 | 7.07 | $7.56 | 128039 |
| 2025-08-12 | 7.03 | $7.41 | 170100 |
| 2025-08-11 | 6.99 | $7.19 | 95300 |
| 2025-08-08 | 6.96 | $7.17 | 51100 |
| 2025-08-07 | 6.94 | $7.24 | 85518 |
| 2025-08-06 | 6.91 | $7.23 | 95331 |
| 2025-08-05 | 6.87 | $7.10 | 240234 |
| 2025-08-04 | 6.83 | $6.89 | 67621 |
| 2025-08-01 | 6.80 | $6.78 | 92116 |
| 2025-07-31 | 6.77 | $6.82 | 117616 |
| 2025-07-30 | 6.73 | $6.78 | 79226 |
| 2025-07-29 | 6.68 | $6.83 | 121954 |
| 2025-07-28 | 6.63 | $7.02 | 149800 |
| 2025-07-25 | 6.57 | $7.17 | 164110 |
| 2025-07-24 | 6.51 | $7.29 | 167933 |
| 2025-07-23 | 6.46 | $7.22 | 219931 |
| 2025-07-22 | 6.40 | $7.23 | 144536 |
| 2025-07-21 | 6.35 | $6.85 | 187200 |
| 2025-07-18 | 6.32 | $6.79 | 129300 |
| 2025-07-17 | 6.32 | $6.92 | 248000 |
| 2025-07-16 | 6.29 | $6.68 | 125602 |
| 2025-07-15 | 6.29 | $6.51 | 71704 |
| 2025-07-14 | 6.29 | $6.73 | 36500 |
| 2025-07-11 | 6.28 | $6.78 | 143045 |
| 2025-07-10 | 6.27 | $6.63 | 161900 |
| 2025-07-09 | 6.25 | $6.32 | 72600 |
| 2025-07-08 | 6.25 | $6.35 | 92400 |
| 2025-07-07 | 6.25 | $6.33 | 163300 |
| 2025-07-03 | 6.24 | $6.16 | 59900 |
| 2025-07-02 | 6.24 | $5.97 | 101441 |
| 2025-07-01 | 6.24 | $5.78 | 105007 |
| 2025-06-30 | 6.26 | $5.77 | 211000 |
| 2025-06-27 | 6.27 | $5.99 | 842137 |
| 2025-06-26 | 6.26 | $5.99 | 119800 |
| 2025-06-25 | 6.25 | $6.16 | 81400 |
| 2025-06-24 | 6.23 | $6.15 | 140866 |
| 2025-06-23 | 6.20 | $6.18 | 183800 |
| 2025-06-20 | 6.17 | $6.26 | 623600 |
| 2025-06-18 | 6.13 | $6.64 | 429508 |
| 2025-06-17 | 6.09 | $6.48 | 76000 |
| 2025-06-16 | 6.04 | $6.56 | 121313 |
| 2025-06-13 | 6.01 | $6.62 | 76100 |
| 2025-06-12 | 5.97 | $6.57 | 75100 |
| 2025-06-11 | 5.92 | $6.51 | 102835 |
| 2025-06-10 | 5.88 | $6.27 | 134821 |
| 2025-06-09 | 5.85 | $6.33 | 91800 |
| 2025-06-06 | 5.81 | $6.26 | 320000 |
| 2025-06-05 | 5.77 | $6.19 | 260306 |
| 2025-06-04 | 5.73 | $6.11 | 147829 |
| 2025-06-03 | 5.69 | $5.98 | 81149 |
| 2025-06-02 | 5.66 | $6.08 | 110855 |
| 2025-05-30 | 5.63 | $5.98 | 106821 |
| 2025-05-29 | 5.60 | $5.87 | 77200 |
| 2025-05-28 | 5.57 | $5.77 | 55800 |
| 2025-05-27 | 5.54 | $5.71 | 108648 |
| 2025-05-23 | 5.52 | $5.59 | 51400 |
| 2025-05-22 | 5.50 | $5.59 | 55200 |
| 2025-05-21 | 5.47 | $5.56 | 66800 |
| 2025-05-20 | 5.44 | $5.76 | 50836 |
| 2025-05-19 | 5.38 | $5.58 | 72737 |
| 2025-05-16 | 5.33 | $5.77 | 80236 |
| 2025-05-15 | 5.27 | $5.82 | 48300 |
| 2025-05-14 | 5.20 | $5.76 | 69100 |
| 2025-05-13 | 5.14 | $5.65 | 73500 |
| 2025-05-12 | 5.10 | $5.73 | 115800 |
| 2025-05-09 | 5.05 | $5.43 | 93000 |
| 2025-05-08 | 5.00 | $5.40 | 89300 |
| 2025-05-07 | 4.96 | $5.46 | 145704 |
| 2025-05-06 | 4.91 | $5.33 | 46932 |
| 2025-05-05 | 4.88 | $5.45 | 46500 |
| 2025-05-02 | 4.85 | $5.42 | 41518 |
| 2025-05-01 | 4.85 | $5.32 | 73201 |
| 2025-04-30 | 4.86 | $5.22 | 85510 |
| 2025-04-29 | 4.87 | $5.30 | 95212 |
| 2025-04-28 | 4.88 | $5.25 | 79511 |
| 2025-04-25 | 4.91 | $5.16 | 105308 |
| 2025-04-24 | 4.95 | $5.11 | 219412 |
| 2025-04-23 | 4.99 | $4.92 | 210100 |
| 2025-04-22 | 5.04 | $4.54 | 71630 |
| 2025-04-21 | 5.10 | $4.50 | 78623 |
| 2025-04-17 | 5.18 | $4.59 | 43840 |
| 2025-04-16 | 5.25 | $4.52 | 79341 |
| 2025-04-15 | 5.31 | $4.57 | 102200 |
| 2025-04-14 | 5.37 | $4.76 | 229200 |
| 2025-04-11 | 5.42 | $4.66 | 199407 |
| 2025-04-10 | 5.47 | $4.46 | 268119 |
| 2025-04-09 | 5.53 | $4.60 | 598400 |
| 2025-04-08 | 5.60 | $4.44 | 160200 |
| 2025-04-07 | 5.65 | $4.85 | 276945 |
| 2025-04-04 | 5.68 | $4.86 | 575100 |
| 2025-04-03 | 5.72 | $5.36 | 334610 |
| 2025-04-02 | 5.73 | $5.55 | 99300 |
| 2025-04-01 | 5.72 | $5.45 | 104627 |
| 2025-03-31 | 5.71 | $5.48 | 168385 |
| 2025-03-28 | 5.71 | $5.84 | 247000 |
| 2025-03-27 | 5.69 | $5.88 | 119200 |
| 2025-03-26 | 5.66 | $5.91 | 145400 |
| 2025-03-25 | 5.65 | $5.90 | 198700 |
| 2025-03-24 | 5.62 | $5.89 | 191279 |
| 2025-03-21 | 5.59 | $5.94 | 323634 |
| 2025-03-20 | 5.56 | $6.02 | 232117 |
| 2025-03-19 | 5.53 | $5.77 | 77100 |
| 2025-03-18 | 5.51 | $5.70 | 100234 |
| 2025-03-17 | 5.48 | $5.79 | 97615 |
| 2025-03-14 | 5.44 | $5.75 | 106300 |
| 2025-03-13 | 5.40 | $5.71 | 137800 |
| 2025-03-12 | 5.36 | $5.92 | 300900 |
| 2025-03-11 | 5.30 | $5.51 | 189413 |
| 2025-03-10 | 5.27 | $5.41 | 225100 |
| 2025-03-07 | 5.23 | $5.65 | 202500 |
| 2025-03-06 | 5.19 | $5.52 | 189800 |
| 2025-03-05 | 5.15 | $5.44 | 216607 |
| 2025-03-04 | 5.12 | $5.25 | 147806 |
| 2025-03-03 | 5.09 | $5.34 | 309600 |
| 2025-02-28 | 5.07 | $5.45 | 174216 |
| 2025-02-27 | 5.03 | $5.31 | 198515 |
| 2025-02-26 | 5.00 | $5.68 | 198700 |
| 2025-02-25 | 4.94 | $5.42 | 258100 |
| 2025-02-24 | 4.90 | $5.18 | 278755 |
| 2025-02-21 | 4.88 | $5.34 | 239442 |
| 2025-02-20 | 4.85 | $5.50 | 170577 |
| 2025-02-19 | 4.82 | $5.27 | 279502 |
| 2025-02-18 | 4.80 | $5.23 | 230500 |
| 2025-02-14 | 4.79 | $4.99 | 87300 |
| 2025-02-13 | 4.79 | $4.94 | 89300 |
| 2025-02-12 | 4.80 | $4.83 | 205200 |
| 2025-02-11 | 4.82 | $4.79 | 332500 |
| 2025-02-10 | 4.83 | $4.80 | 179745 |
| 2025-02-07 | 4.85 | $4.67 | 76009 |
| 2025-02-06 | 4.86 | $4.77 | 58100 |
| 2025-02-05 | 4.86 | $4.83 | 76100 |
| 2025-02-04 | 4.86 | $4.87 | 113600 |
| 2025-02-03 | 4.87 | $4.63 | 191368 |
| 2025-01-31 | 4.89 | $4.83 | 181713 |
| 2025-01-30 | 4.89 | $4.74 | 50400 |
| 2025-01-29 | 4.90 | $4.67 | 69439 |
| 2025-01-28 | 4.91 | $4.54 | 121400 |
| 2025-01-27 | 4.92 | $4.51 | 407944 |
| 2025-01-24 | 4.94 | $4.76 | 206900 |
| 2025-01-23 | 4.94 | $4.91 | 84608 |
| 2025-01-22 | 4.93 | $4.79 | 88246 |
| 2025-01-21 | 4.92 | $4.91 | 107526 |
| 2025-01-17 | 4.91 | $4.96 | 129000 |
| 2025-01-16 | 4.91 | $5.00 | 152000 |
| 2025-01-15 | 4.90 | $5.19 | 174023 |
| 2025-01-14 | 4.90 | $5.15 | 231300 |
| 2025-01-13 | 4.89 | $5.01 | 132200 |
| 2025-01-10 | 4.90 | $5.16 | 155500 |
| 2025-01-08 | 4.92 | $4.93 | 198300 |
| 2025-01-07 | 4.95 | $4.89 | 107600 |
| 2025-01-06 | 4.97 | $4.82 | 134919 |
| 2025-01-03 | 5.01 | $4.99 | 75000 |
| 2025-01-02 | 5.04 | $5.07 | 152302 |
| 2024-12-31 | 5.08 | $4.86 | 72500 |
| 2024-12-30 | 5.11 | $4.84 | 55300 |
| 2024-12-27 | 5.18 | $4.85 | 121300 |
| 2024-12-26 | 5.26 | $4.85 | 78800 |
| 2024-12-24 | 5.34 | $4.87 | 28704 |
| 2024-12-23 | 5.43 | $4.79 | 117726 |
| 2024-12-20 | 5.54 | $4.60 | 251200 |
| 2024-12-19 | 5.66 | $4.68 | 115200 |
| 2024-12-18 | 5.78 | $4.69 | 137216 |
| 2024-12-17 | 5.90 | $4.87 | 173200 |
| 2024-12-16 | 6.02 | $4.92 | 228008 |
| 2024-12-13 | 6.14 | $5.09 | 121829 |
| 2024-12-12 | 6.25 | $5.10 | 169230 |
| 2024-12-11 | 6.35 | $5.21 | 341100 |
| 2024-12-10 | 6.45 | $5.42 | 87520 |
| 2024-12-09 | 6.54 | $5.49 | 121200 |
| 2024-12-06 | 6.62 | $5.43 | 155100 |
| 2024-12-05 | 6.71 | $5.58 | 204622 |
| 2024-12-04 | 6.78 | $5.54 | 186140 |
| 2024-12-03 | 6.86 | $5.89 | 354600 |
| 2024-12-02 | 6.90 | $5.54 | 551600 |
| 2024-11-29 | 6.96 | $6.21 | 61600 |
| 2024-11-27 | 6.98 | $6.37 | 67200 |
| 2024-11-26 | 6.99 | $6.51 | 63900 |
| 2024-11-25 | 7.00 | $6.73 | 84300 |
| 2024-11-22 | 6.98 | $6.92 | 40325 |
| 2024-11-21 | 6.97 | $6.91 | 137128 |
| 2024-11-20 | 6.95 | $7.15 | 54100 |
| 2024-11-19 | 6.93 | $7.17 | 64811 |
| 2024-11-18 | 6.92 | $7.27 | 108802 |
| 2024-11-15 | 6.90 | $7.29 | 129346 |
| 2024-11-14 | 6.89 | $7.28 | 165900 |
| 2024-11-13 | 6.90 | $7.08 | 135000 |
| 2024-11-12 | 6.91 | $7.26 | 170429 |
| 2024-11-11 | 6.91 | $7.23 | 134500 |
| 2024-11-08 | 6.95 | $7.12 | 85900 |
| 2024-11-07 | 6.99 | $7.10 | 133400 |
| 2024-11-06 | 7.04 | $7.02 | 222747 |
| 2024-11-05 | 7.10 | $7.10 | 172203 |
| 2024-11-04 | 7.16 | $6.80 | 105600 |
| 2024-11-01 | 7.24 | $6.63 | 71049 |
| 2024-10-31 | 7.34 | $6.56 | 82040 |
| 2024-10-30 | 7.44 | $6.59 | 61300 |
| 2024-10-29 | 7.54 | $6.72 | 145838 |
| 2024-10-28 | 7.64 | $6.43 | 73500 |
| 2024-10-25 | 7.75 | $6.61 | 57120 |
| 2024-10-24 | 7.84 | $6.64 | 87244 |
| 2024-10-23 | 7.94 | $6.66 | 197129 |
| 2024-10-22 | 8.03 | $6.94 | 129200 |
| 2024-10-21 | 8.11 | $7.01 | 105600 |
| 2024-10-18 | 8.17 | $7.09 | 79200 |
| 2024-10-17 | 8.23 | $7.31 | 91600 |
| 2024-10-16 | 8.28 | $7.34 | 224100 |
| 2024-10-15 | 8.31 | $7.36 | 210000 |
| 2024-10-14 | 8.35 | $7.91 | 77000 |
| 2024-10-11 | 8.35 | $7.94 | 70532 |
| 2024-10-10 | 8.33 | $8.20 | 65200 |
| 2024-10-09 | 8.30 | $8.09 | 108300 |
| 2024-10-08 | 8.25 | $8.36 | 106300 |
| 2024-10-07 | 8.19 | $8.50 | 32600 |
| 2024-10-04 | 8.12 | $8.53 | 34300 |
| 2024-10-03 | 8.06 | $8.54 | 105843 |
| 2024-10-02 | 8.00 | $8.68 | 72700 |
| 2024-10-01 | 7.93 | $8.56 | 95134 |
| 2024-09-30 | 7.87 | $8.66 | 150410 |
| 2024-09-27 | 7.82 | $8.56 | 57910 |
| 2024-09-26 | 7.78 | $8.58 | 83437 |
| 2024-09-25 | 7.73 | $8.41 | 134245 |
| 2024-09-24 | 7.69 | $8.53 | 77600 |
| 2024-09-23 | 7.65 | $8.25 | 50540 |
| 2024-09-20 | 7.61 | $8.21 | 220709 |
| 2024-09-19 | 7.57 | $8.45 | 95700 |
| 2024-09-18 | 7.52 | $7.97 | 151300 |
| 2024-09-17 | 7.49 | $8.02 | 179800 |
| 2024-09-16 | 7.45 | $7.94 | 81300 |
| 2024-09-13 | 7.43 | $7.65 | 89600 |
| 2024-09-12 | 7.43 | $7.44 | 56600 |
| 2024-09-11 | 7.45 | $7.13 | 33800 |
| 2024-09-10 | 7.49 | $7.13 | 65600 |
| 2024-09-09 | 7.52 | $7.24 | 86700 |
| 2024-09-06 | 7.53 | $7.34 | 177300 |
| 2024-09-05 | 7.54 | $7.18 | 91327 |
| 2024-09-04 | 7.56 | $7.37 | 51800 |
| 2024-09-03 | 7.55 | $7.33 | 293600 |
| 2024-08-30 | 7.55 | $7.69 | 85526 |
| 2024-08-29 | 7.54 | $7.75 | 122100 |
| 2024-08-28 | 7.54 | $7.53 | 88800 |
| 2024-08-27 | 7.57 | $7.64 | 90126 |
| 2024-08-26 | 7.58 | $7.66 | 156738 |
| 2024-08-23 | 7.60 | $7.55 | 116549 |
| 2024-08-22 | 7.62 | $7.46 | 104000 |
| 2024-08-21 | 7.66 | $7.39 | 43709 |
| 2024-08-20 | 7.70 | $7.28 | 70400 |
| 2024-08-19 | 7.76 | $7.23 | 111000 |
| 2024-08-16 | 7.82 | $7.56 | 53835 |
| 2024-08-15 | 7.84 | $7.77 | 85143 |
| 2024-08-14 | 7.86 | $7.81 | 57447 |
| 2024-08-13 | 7.90 | $7.88 | 50200 |
| 2024-08-12 | 7.93 | $7.73 | 152600 |
| 2024-08-09 | 7.96 | $7.48 | 61749 |
| 2024-08-08 | 8.00 | $7.58 | 62600 |
| 2024-08-07 | 8.04 | $7.49 | 78000 |
| 2024-08-06 | 8.09 | $7.28 | 57400 |
| 2024-08-05 | 8.14 | $7.27 | 152431 |
| 2024-08-02 | 8.20 | $7.40 | 175057 |
| 2024-08-01 | 8.25 | $7.78 | 88613 |
| 2024-07-31 | 8.31 | $8.12 | 57500 |
| 2024-07-30 | 8.36 | $7.95 | 54600 |
| 2024-07-29 | 8.42 | $7.96 | 59700 |
| 2024-07-26 | 8.48 | $8.07 | 72300 |
| 2024-07-25 | 8.52 | $8.13 | 125744 |
| 2024-07-24 | 8.57 | $8.24 | 70021 |
| 2024-07-23 | 8.58 | $8.41 | 82032 |
| 2024-07-22 | 8.59 | $8.43 | 88042 |
| 2024-07-19 | 8.60 | $8.07 | 70900 |
| 2024-07-18 | 8.62 | $8.18 | 81495 |
| 2024-07-17 | 8.63 | $8.52 | 87818 |
| 2024-07-16 | 8.63 | $8.45 | 95600 |
| 2024-07-15 | 8.64 | $8.32 | 119300 |
| 2024-07-12 | 8.67 | $8.34 | 84607 |
| 2024-07-11 | 8.70 | $8.36 | 119000 |
| 2024-07-10 | 8.72 | $8.45 | 97108 |
| 2024-07-09 | 8.76 | $8.34 | 69047 |
| 2024-07-08 | 8.79 | $8.43 | 61200 |
| 2024-07-05 | 8.83 | $8.52 | 139133 |
| 2024-07-03 | 8.89 | $8.94 | 94533 |
| 2024-07-02 | 8.90 | $9.09 | 103019 |
| 2024-07-01 | 8.93 | $9.08 | 160600 |
| 2024-06-28 | 8.95 | $9.16 | 1.2M |
| 2024-06-27 | 8.97 | $9.02 | 56600 |
| 2024-06-26 | 8.98 | $9.01 | 100506 |
| 2024-06-25 | 8.98 | $8.48 | 50600 |
| 2024-06-24 | 8.99 | $8.58 | 28900 |
| 2024-06-21 | 8.99 | $8.58 | 102900 |
| 2024-06-20 | 8.99 | $8.62 | 49900 |
| 2024-06-18 | 9.02 | $8.39 | 80900 |
| 2024-06-17 | 9.06 | $8.46 | 56300 |
| 2024-06-14 | 9.10 | $8.60 | 102400 |
| 2024-06-13 | 9.12 | $8.86 | 51500 |
| 2024-06-12 | 9.11 | $9.03 | 70000 |
| 2024-06-11 | 9.09 | $8.85 | 98400 |
| 2024-06-10 | 9.09 | $9.10 | 100000 |
| 2024-06-07 | 9.06 | $9.04 | 111724 |
| 2024-06-06 | 9.04 | $9.25 | 65445 |
| 2024-06-05 | 9.00 | $9.59 | 77306 |
| 2024-06-04 | 8.95 | $9.24 | 75128 |
| 2024-06-03 | 8.90 | $9.63 | 62800 |
| 2024-05-31 | 8.84 | $9.53 | 73800 |
| 2024-05-30 | 8.78 | $9.45 | 172617 |
| 2024-05-29 | 8.72 | $9.22 | 111308 |
| 2024-05-28 | 8.67 | $9.15 | 127600 |
| 2024-05-24 | 8.62 | $8.64 | 50900 |
| 2024-05-23 | 8.60 | $8.50 | 69740 |
| 2024-05-22 | 8.56 | $8.73 | 56549 |
| 2024-05-21 | 8.51 | $9.10 | 52030 |
| 2024-05-20 | 8.43 | $9.23 | 42100 |
| 2024-05-17 | 8.36 | $9.21 | 56138 |
| 2024-05-16 | 8.30 | $9.02 | 86240 |
| 2024-05-15 | 8.23 | $8.70 | 78300 |
| 2024-05-14 | 8.19 | $8.71 | 51949 |
| 2024-05-13 | 8.14 | $8.74 | 74215 |
| 2024-05-10 | 8.09 | $8.54 | 42600 |
| 2024-05-09 | 8.05 | $8.59 | 131900 |
| 2024-05-08 | 8.01 | $8.41 | 126248 |
| 2024-05-07 | 7.97 | $8.56 | 126500 |
| 2024-05-06 | 7.93 | $8.25 | 65139 |
| 2024-05-03 | 7.91 | $8.44 | 33406 |
| 2024-05-02 | 7.88 | $8.47 | 103217 |
| 2024-05-01 | 7.84 | $8.17 | 50900 |
| 2024-04-30 | 7.82 | $8.17 | 146640 |
| 2024-04-29 | 7.78 | $8.17 | 91300 |
| 2024-04-26 | 7.76 | $8.29 | 288700 |
| 2024-04-25 | 7.73 | $7.73 | 55404 |
| 2024-04-24 | 7.72 | $7.66 | 159000 |
| 2024-04-23 | 7.71 | $7.60 | 111122 |
| 2024-04-22 | 7.71 | $7.70 | 116324 |
| 2024-04-19 | 7.71 | $8.06 | 148300 |
| 2024-04-18 | 7.71 | $7.70 | 103521 |
| 2024-04-17 | 7.72 | $7.81 | 55600 |
| 2024-04-16 | 7.73 | $7.79 | 117004 |
| 2024-04-15 | 7.75 | $7.71 | 153900 |
| 2024-04-12 | 7.78 | $7.75 | 40900 |
| 2024-04-11 | 7.79 | $7.81 | 114300 |
| 2024-04-10 | 7.79 | $7.58 | 112900 |
| 2024-04-09 | 7.82 | $7.66 | 49200 |
| 2024-04-08 | 7.84 | $7.87 | 106144 |
| 2024-04-05 | 7.87 | $7.83 | 58600 |
| 2024-04-04 | 7.89 | $7.64 | 62000 |
| 2024-04-03 | 7.90 | $7.83 | 94800 |
| 2024-04-02 | 7.91 | $7.44 | 93000 |
| 2024-04-01 | 7.93 | $7.65 | 122842 |
| 2024-03-28 | 7.95 | $7.71 | 63718 |
| 2024-03-27 | 7.96 | $7.57 | 50100 |
| 2024-03-26 | 7.99 | $7.43 | 92100 |
| 2024-03-25 | 8.02 | $7.61 | 51900 |
| 2024-03-22 | 8.02 | $7.80 | 47900 |
| 2024-03-21 | 8.05 | $8.00 | 162110 |
| 2024-03-20 | 8.05 | $7.90 | 100821 |
| 2024-03-19 | 8.04 | $8.04 | 208907 |
| 2024-03-18 | 8.02 | $8.22 | 209300 |
| 2024-03-15 | 7.99 | $8.24 | 526500 |
| 2024-03-14 | 7.96 | $7.92 | 89500 |
| 2024-03-13 | 7.92 | $7.94 | 83635 |
| 2024-03-12 | 7.87 | $8.17 | 64200 |
| 2024-03-11 | 7.83 | $7.99 | 53600 |
| 2024-03-08 | 7.79 | $8.38 | 62218 |
| 2024-03-07 | 7.73 | $8.31 | 96822 |
| 2024-03-06 | 7.67 | $7.90 | 81500 |
| 2024-03-05 | 7.63 | $7.97 | 63000 |
| 2024-03-04 | 7.56 | $7.91 | 53307 |
| 2024-03-01 | 7.48 | $8.04 | 114900 |
| 2024-02-29 | 7.41 | $7.89 | 159600 |
| 2024-02-28 | 7.34 | $8.04 | 169603 |
| 2024-02-27 | 7.27 | $8.14 | 78000 |
| 2024-02-26 | 7.20 | $7.69 | 110248 |
| 2024-02-23 | 7.16 | $8.38 | 124542 |
| 2024-02-22 | 7.11 | $7.93 | 101431 |
| 2024-02-21 | 7.07 | $7.79 | 72600 |
| 2024-02-20 | 7.03 | $7.62 | 67305 |
| 2024-02-16 | 6.99 | $7.64 | 120815 |
| 2024-02-15 | 6.96 | $7.45 | 121336 |
| 2024-02-14 | 6.92 | $7.22 | 60700 |
| 2024-02-13 | 6.89 | $6.98 | 68703 |
| 2024-02-12 | 6.87 | $7.34 | 71922 |
| 2024-02-09 | 6.83 | $7.23 | 60938 |
| 2024-02-08 | 6.79 | $7.05 | 105600 |
| 2024-02-07 | 6.77 | $7.25 | 112802 |
| 2024-02-06 | 6.73 | $6.97 | 139307 |
| 2024-02-05 | 6.72 | $6.58 | 49330 |
| 2024-02-02 | 6.76 | $6.41 | 47135 |
| 2024-02-01 | 6.79 | $6.51 | 78200 |
| 2024-01-31 | 6.80 | $6.51 | 98000 |
| 2024-01-30 | 6.80 | $6.66 | 35703 |
| 2024-01-29 | 6.81 | $6.78 | 59205 |
| 2024-01-26 | 6.81 | $6.98 | 107503 |
| 2024-01-25 | 6.79 | $7.24 | 89608 |
| 2024-01-24 | 6.77 | $7.19 | 105346 |
| 2024-01-23 | 6.76 | $6.91 | 66541 |
| 2024-01-22 | 6.74 | $6.97 | 29700 |
| 2024-01-19 | 6.70 | $6.88 | 90431 |
| 2024-01-18 | 6.69 | $6.81 | 59155 |
| 2024-01-17 | 6.68 | $6.53 | 42100 |
| 2024-01-16 | 6.67 | $6.53 | 72312 |
| 2024-01-12 | 6.66 | $6.53 | 59100 |
| 2024-01-11 | 6.62 | $6.46 | 62600 |
| 2024-01-10 | 6.59 | $6.64 | 77140 |
| 2024-01-09 | 6.56 | $6.45 | 132919 |
| 2024-01-08 | 6.54 | $6.81 | 219304 |
| 2024-01-05 | 6.50 | $7.43 | 175114 |
| 2024-01-04 | 6.42 | $7.02 | 135019 |
| 2024-01-03 | 6.37 | $6.67 | 103428 |
| 2024-01-02 | 6.35 | $6.55 | 69010 |
| 2023-12-29 | 6.32 | $6.76 | 66714 |
| 2023-12-28 | 6.28 | $6.79 | 59800 |
| 2023-12-27 | 6.24 | $6.71 | 183517 |
| 2023-12-26 | 6.18 | $6.75 | 102943 |
| 2023-12-22 | 6.14 | $6.98 | 88940 |
| 2023-12-21 | 6.08 | $6.45 | 63400 |
| 2023-12-20 | 6.02 | $6.34 | 146900 |
| 2023-12-19 | 5.97 | $6.66 | 116116 |
| 2023-12-18 | 5.89 | $6.46 | 143700 |
| 2023-12-15 | 5.82 | $6.49 | 1.8M |
| 2023-12-14 | 5.75 | $6.15 | 161300 |
| 2023-12-13 | 5.69 | $5.82 | 138900 |
| 2023-12-12 | 5.65 | $5.84 | 171421 |
| 2023-12-11 | 5.59 | $6.03 | 192800 |
| 2023-12-08 | 5.53 | $6.07 | 162344 |
| 2023-12-07 | 5.45 | $5.93 | 126900 |
| 2023-12-06 | 5.38 | $5.86 | 205500 |
| 2023-12-05 | 5.30 | $6.09 | 244200 |
| 2023-12-04 | 5.23 | $6.17 | 326200 |
| 2023-12-01 | 5.16 | $6.09 | 143900 |
| 2023-11-30 | 5.09 | $6.00 | 289004 |
| 2023-11-29 | 5.01 | $5.82 | 158438 |
| 2023-11-28 | 4.95 | $5.69 | 144600 |
| 2023-11-27 | 4.89 | $5.78 | 116600 |
| 2023-11-24 | 4.84 | $5.76 | 125200 |
| 2023-11-22 | 4.78 | $5.35 | 34444 |
| 2023-11-21 | 4.75 | $5.26 | 127900 |
| 2023-11-20 | 4.74 | $5.12 | 98800 |
| 2023-11-17 | 4.73 | $5.15 | 90842 |
| 2023-11-16 | 4.72 | $5.08 | 152000 |
| 2023-11-15 | 4.72 | $4.96 | 65623 |
| 2023-11-14 | 4.73 | $4.95 | 61945 |
| 2023-11-13 | 4.73 | $4.70 | 174541 |
| 2023-11-10 | 4.74 | $4.68 | 116320 |
| 2023-11-09 | 4.75 | $4.60 | 168500 |
| 2023-11-08 | 4.77 | $4.40 | 102100 |
| 2023-11-07 | 4.79 | $4.40 | 912300 |
| 2023-11-06 | 4.82 | $4.65 | 55200 |
| 2023-11-03 | 4.83 | $4.71 | 48500 |
| 2023-11-02 | 4.84 | $4.66 | 105764 |
| 2023-11-01 | 4.85 | $4.56 | 65505 |
| 2023-10-31 | 4.85 | $4.54 | 105800 |
| 2023-10-30 | 4.87 | $4.53 | 47629 |
| 2023-10-27 | 4.89 | $4.67 | 96141 |
| 2023-10-26 | 4.90 | $4.68 | 158800 |
| 2023-10-25 | 4.91 | $4.78 | 129100 |
| 2023-10-24 | 4.91 | $4.93 | 62937 |
| 2023-10-23 | 4.91 | $4.87 | 62900 |
| 2023-10-20 | 4.90 | $5.00 | 41709 |
| 2023-10-19 | 4.89 | $5.16 | 58325 |
| 2023-10-18 | 4.88 | $5.11 | 112325 |
| 2023-10-17 | 4.86 | $5.01 | 57000 |
| 2023-10-16 | 4.84 | $4.85 | 70800 |
| 2023-10-13 | 4.84 | $4.93 | 30804 |
| 2023-10-12 | 4.84 | $4.91 | 62835 |
| 2023-10-11 | 4.84 | $4.93 | 102711 |
| 2023-10-10 | 4.84 | $4.86 | 68041 |
| 2023-10-09 | 4.86 | $4.85 | 35237 |
| 2023-10-06 | 4.87 | $4.87 | 132946 |
| 2023-10-05 | 4.87 | $4.90 | 56800 |
| 2023-10-04 | 4.86 | $4.69 | 116400 |
| 2023-10-03 | 4.87 | $4.90 | 178440 |
| 2023-10-02 | 4.88 | $4.93 | 75900 |
| 2023-09-29 | 4.89 | $4.83 | 24413 |
| 2023-09-28 | 4.89 | $4.82 | 55000 |
| 2023-09-27 | 4.90 | $4.90 | 62900 |
| 2023-09-26 | 4.91 | $4.82 | 55527 |
| 2023-09-25 | 4.92 | $4.77 | 88618 |
| 2023-09-22 | 4.92 | $4.82 | 80500 |
| 2023-09-21 | 4.92 | $4.80 | 71700 |
| 2023-09-20 | 4.94 | $4.73 | 66944 |
| 2023-09-19 | 4.95 | $4.78 | 369304 |
| 2023-09-18 | 4.97 | $4.73 | 89400 |
| 2023-09-15 | 5.01 | $4.90 | 1.6M |
| 2023-09-14 | 5.05 | $4.94 | 148000 |
| 2023-09-13 | 5.08 | $4.99 | 282731 |
| 2023-09-12 | 5.11 | $5.15 | 93600 |
| 2023-09-11 | 5.14 | $5.14 | 99900 |
| 2023-09-08 | 5.17 | $4.90 | 83600 |
| 2023-09-07 | 5.21 | $4.68 | 113345 |
| 2023-09-06 | 5.27 | $4.88 | 110522 |
| 2023-09-05 | 5.32 | $5.14 | 262600 |
| 2023-09-01 | 5.37 | $4.99 | 54417 |
| 2023-08-31 | 5.42 | $4.96 | 81034 |
| 2023-08-30 | 5.47 | $4.88 | 146100 |
| 2023-08-29 | 5.52 | $5.18 | 42847 |
| 2023-08-28 | 5.56 | $4.96 | 90047 |
| 2023-08-25 | 5.61 | $4.86 | 111600 |
| 2023-08-24 | 5.67 | $4.82 | 151600 |
| 2023-08-23 | 5.72 | $5.09 | 66032 |
| 2023-08-22 | 5.76 | $5.05 | 79600 |
| 2023-08-21 | 5.80 | $5.16 | 164229 |
| 2023-08-18 | 5.83 | $5.54 | 108500 |
| 2023-08-17 | 5.84 | $5.66 | 49700 |
| 2023-08-16 | 5.85 | $5.61 | 21404 |
| 2023-08-15 | 5.85 | $5.59 | 36610 |
| 2023-08-14 | 5.86 | $5.76 | 24000 |
| 2023-08-11 | 5.85 | $5.69 | 31100 |
| 2023-08-10 | 5.84 | $5.63 | 134944 |
| 2023-08-09 | 5.85 | $5.88 | 222500 |
| 2023-08-08 | 5.84 | $5.91 | 66048 |
| 2023-08-07 | 5.83 | $6.10 | 18645 |
| 2023-08-04 | 5.80 | $6.03 | 33810 |
| 2023-08-03 | 5.76 | $6.05 | 21600 |
| 2023-08-02 | 5.72 | $5.92 | 22822 |
| 2023-08-01 | 5.69 | $5.86 | 37027 |
| 2023-07-31 | 5.68 | $6.03 | 256700 |
| 2023-07-28 | 5.66 | $6.00 | 111100 |
| 2023-07-27 | 5.62 | $5.86 | 32800 |
| 2023-07-26 | 5.60 | $5.82 | 25900 |
| 2023-07-25 | 5.59 | $5.90 | 31310 |
| 2023-07-24 | 5.58 | $5.71 | 24700 |
| 2023-07-21 | 5.61 | $5.87 | 35708 |
| 2023-07-20 | 5.62 | $5.86 | 55400 |
| 2023-07-19 | 5.61 | $5.58 | 23323 |
| 2023-07-18 | 5.62 | $5.67 | 32600 |
| 2023-07-17 | 5.63 | $5.60 | 55813 |
| 2023-07-14 | 5.65 | $5.49 | 23747 |
| 2023-07-13 | 5.66 | $5.77 | 16300 |
| 2023-07-12 | 5.66 | $5.73 | 44500 |
| 2023-07-11 | 5.66 | $5.79 | 96400 |
| 2023-07-10 | 5.65 | $5.39 | 14300 |
| 2023-07-07 | 5.67 | $5.38 | 25600 |
| 2023-07-06 | 5.69 | $5.16 | 126311 |
| 2023-07-05 | 5.72 | $5.42 | 143100 |
| 2023-07-03 | 5.72 | $5.59 | 61844 |
| 2023-06-30 | 5.71 | $5.56 | 72631 |
| 2023-06-29 | 5.69 | $5.33 | 194300 |
| 2023-06-28 | 5.68 | $5.47 | 179300 |
| 2023-06-27 | 5.67 | $5.47 | 166547 |
| 2023-06-26 | 5.67 | $5.66 | 270566 |
| 2023-06-23 | 5.65 | $6.34 | 3.1M |
| 2023-06-22 | 5.59 | $6.08 | 315039 |
| 2023-06-21 | 5.57 | $5.70 | 259300 |
| 2023-06-20 | 5.55 | $5.79 | 119726 |
| 2023-06-16 | 5.53 | $5.94 | 106839 |
| 2023-06-15 | 5.51 | $6.00 | 146800 |
| 2023-06-14 | 5.49 | $5.68 | 81700 |
| 2023-06-13 | 5.47 | $5.74 | 72345 |
| 2023-06-12 | 5.46 | $5.66 | 69144 |
| 2023-06-09 | 5.45 | $5.58 | 89100 |
| 2023-06-08 | 5.45 | $5.80 | 234500 |
| 2023-06-07 | 5.44 | $5.81 | 109239 |
| 2023-06-06 | 5.44 | $5.80 | 106503 |
| 2023-06-05 | 5.43 | $5.42 | 101115 |
| 2023-06-02 | 5.45 | $5.37 | 47300 |
| 2023-06-01 | 5.45 | $5.14 | 30043 |
| 2023-05-31 | 5.49 | $5.06 | 72306 |
| 2023-05-30 | 5.51 | $5.29 | 30141 |
| 2023-05-26 | 5.54 | $5.44 | 8947 |
| 2023-05-25 | 5.56 | $5.40 | 77100 |
| 2023-05-24 | 5.57 | $5.15 | 31500 |
| 2023-05-23 | 5.60 | $5.59 | 80484 |
| 2023-05-22 | 5.61 | $5.40 | 14600 |
| 2023-05-19 | 5.63 | $5.32 | 27012 |
| 2023-05-18 | 5.66 | $5.48 | 12040 |
| 2023-05-17 | 5.68 | $5.60 | 28307 |
| 2023-05-16 | 5.69 | $5.42 | 5205 |
| 2023-05-15 | 5.71 | $5.42 | 130644 |
| 2023-05-12 | 5.74 | $5.57 | 1500 |
| 2023-05-11 | 5.75 | $5.50 | 42906 |
| 2023-05-10 | 5.77 | $5.65 | 78634 |
| 2023-05-09 | 5.77 | $5.72 | 14402 |
| 2023-05-08 | 5.78 | $5.67 | 18104 |
| 2023-05-05 | 5.79 | $5.81 | 24100 |
| 2023-05-04 | 5.79 | $5.45 | 33112 |
| 2023-05-03 | 5.81 | $5.81 | 17400 |
| 2023-05-02 | 5.82 | $5.58 | 27745 |
| 2023-05-01 | 5.84 | $5.78 | 9106 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.00
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.69
Average
7.74
Maximum
15.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.00 | $15.97 | 194339 |
| 2026-07-22 | 14.90 | $15.55 | 211600 |
| 2026-07-21 | 14.83 | $15.48 | 220421 |
| 2026-07-20 | 14.76 | $14.72 | 299853 |
| 2026-07-17 | 14.77 | $14.59 | 318700 |
| 2026-07-16 | 14.78 | $15.37 | 320300 |
| 2026-07-15 | 14.72 | $15.60 | 207739 |
| 2026-07-14 | 14.63 | $15.69 | 361626 |
| 2026-07-13 | 14.52 | $15.03 | 367171 |
| 2026-07-10 | 14.46 | $15.28 | 249000 |
| 2026-07-09 | 14.38 | $14.72 | 390800 |
| 2026-07-08 | 14.34 | $15.28 | 239608 |
| 2026-07-07 | 14.24 | $14.86 | 388509 |
| 2026-07-06 | 14.18 | $14.82 | 254057 |
| 2026-07-02 | 14.11 | $14.14 | 333700 |
| 2026-07-01 | 14.11 | $13.40 | 183600 |
| 2026-06-30 | 14.18 | $13.36 | 298921 |
| 2026-06-29 | 14.27 | $13.26 | 263600 |
| 2026-06-26 | 14.38 | $13.30 | 1.5M |
| 2026-06-25 | 14.49 | $13.71 | 156230 |
| 2026-06-24 | 14.57 | $14.05 | 162604 |
| 2026-06-23 | 14.63 | $14.74 | 261812 |
| 2026-06-22 | 14.61 | $14.33 | 263087 |
| 2026-06-18 | 14.64 | $13.86 | 392233 |
| 2026-06-17 | 14.73 | $14.29 | 204015 |
| 2026-06-16 | 14.77 | $14.61 | 168812 |
| 2026-06-15 | 14.79 | $14.95 | 271100 |
| 2026-06-12 | 14.77 | $15.22 | 234800 |
| 2026-06-11 | 14.72 | $14.77 | 231344 |
| 2026-06-10 | 14.72 | $14.73 | 303500 |
| 2026-06-09 | 14.72 | $14.61 | 276046 |
| 2026-06-08 | 14.73 | $14.34 | 258200 |
| 2026-06-05 | 14.77 | $14.63 | 255000 |
| 2026-06-04 | 14.79 | $14.37 | 223040 |
| 2026-06-03 | 14.83 | $14.37 | 252300 |
| 2026-06-02 | 14.88 | $14.65 | 215700 |
| 2026-06-01 | 14.90 | $15.04 | 200345 |
| 2026-05-29 | 14.89 | $14.75 | 256400 |
| 2026-05-28 | 14.90 | $14.63 | 279600 |
| 2026-05-27 | 14.93 | $14.80 | 291711 |
| 2026-05-26 | 14.94 | $14.91 | 557505 |
| 2026-05-22 | 14.95 | $14.20 | 745753 |
| 2026-05-21 | 15.03 | $15.12 | 362244 |
| 2026-05-20 | 15.02 | $15.27 | 326301 |
| 2026-05-19 | 14.99 | $14.60 | 389427 |
| 2026-05-18 | 15.03 | $15.44 | 210000 |
| 2026-05-15 | 14.99 | $15.73 | 387634 |
| 2026-05-14 | 14.91 | $16.19 | 143807 |
| 2026-05-13 | 14.78 | $15.96 | 296606 |
| 2026-05-12 | 14.65 | $16.15 | 428900 |
| 2026-05-11 | 14.49 | $15.93 | 243625 |
| 2026-05-08 | 14.34 | $16.24 | 371741 |
| 2026-05-07 | 14.14 | $15.79 | 484354 |
| 2026-05-06 | 13.97 | $14.95 | 474504 |
| 2026-05-05 | 13.87 | $15.42 | 996024 |
| 2026-05-04 | 13.70 | $14.17 | 226668 |
| 2026-05-01 | 13.65 | $13.86 | 229812 |
| 2026-04-30 | 13.63 | $13.64 | 135300 |
| 2026-04-29 | 13.63 | $13.72 | 141900 |
| 2026-04-28 | 13.62 | $13.88 | 135528 |
| 2026-04-27 | 13.59 | $13.61 | 149176 |
| 2026-04-24 | 13.59 | $13.47 | 149300 |
| 2026-04-23 | 13.60 | $13.37 | 198500 |
| 2026-04-22 | 13.63 | $13.45 | 600300 |
| 2026-04-21 | 13.65 | $13.70 | 490821 |
| 2026-04-20 | 13.64 | $14.25 | 817300 |
| 2026-04-17 | 13.58 | $14.24 | 169789 |
| 2026-04-16 | 13.51 | $13.78 | 127700 |
| 2026-04-15 | 13.48 | $13.90 | 206105 |
| 2026-04-14 | 13.43 | $13.77 | 194638 |
| 2026-04-13 | 13.40 | $13.74 | 223723 |
| 2026-04-10 | 13.36 | $13.49 | 144800 |
| 2026-04-09 | 13.35 | $13.65 | 170726 |
| 2026-04-08 | 13.32 | $14.09 | 189800 |
| 2026-04-07 | 13.24 | $13.63 | 431700 |
| 2026-04-06 | 13.20 | $14.07 | 104738 |
| 2026-04-02 | 13.10 | $14.06 | 236837 |
| 2026-04-01 | 13.00 | $13.61 | 351500 |
| 2026-03-31 | 12.94 | $13.30 | 285641 |
| 2026-03-30 | 12.90 | $12.56 | 186000 |
| 2026-03-27 | 12.94 | $12.52 | 215327 |
| 2026-03-26 | 12.98 | $12.78 | 197629 |
| 2026-03-25 | 13.00 | $12.82 | 122100 |
| 2026-03-24 | 13.02 | $13.00 | 269126 |
| 2026-03-23 | 13.02 | $12.75 | 280500 |
| 2026-03-20 | 13.05 | $12.36 | 457038 |
| 2026-03-19 | 13.13 | $12.99 | 507000 |
| 2026-03-18 | 13.14 | $13.09 | 501535 |
| 2026-03-17 | 13.14 | $12.89 | 306200 |
| 2026-03-16 | 13.17 | $12.82 | 487947 |
| 2026-03-13 | 13.21 | $12.47 | 417000 |
| 2026-03-12 | 13.29 | $12.84 | 499500 |
| 2026-03-11 | 13.33 | $13.49 | 226000 |
| 2026-03-10 | 13.32 | $13.82 | 356218 |
| 2026-03-09 | 13.26 | $13.82 | 379400 |
| 2026-03-06 | 13.20 | $13.29 | 885312 |
| 2026-03-05 | 13.20 | $14.00 | 303546 |
| 2026-03-04 | 13.11 | $14.67 | 288400 |
| 2026-03-03 | 12.95 | $14.46 | 376400 |
| 2026-03-02 | 12.79 | $14.52 | 354400 |
| 2026-02-27 | 12.61 | $14.71 | 319322 |
| 2026-02-26 | 12.38 | $14.48 | 293800 |
| 2026-02-25 | 12.16 | $14.10 | 202700 |
| 2026-02-24 | 11.96 | $14.29 | 420866 |
| 2026-02-23 | 11.71 | $13.84 | 651100 |
| 2026-02-20 | 11.49 | $14.09 | 425392 |
| 2026-02-19 | 11.22 | $13.56 | 588717 |
| 2026-02-18 | 10.97 | $13.11 | 612700 |
| 2026-02-17 | 10.74 | $12.67 | 526589 |
| 2026-02-13 | 10.54 | $12.02 | 252600 |
| 2026-02-12 | 10.39 | $11.47 | 279854 |
| 2026-02-11 | 10.27 | $11.79 | 393318 |
| 2026-02-10 | 10.11 | $11.33 | 507408 |
| 2026-02-09 | 9.98 | $10.72 | 217026 |
| 2026-02-06 | 9.91 | $10.48 | 152819 |
| 2026-02-05 | 9.85 | $10.20 | 136100 |
| 2026-02-04 | 9.81 | $10.22 | 454600 |
| 2026-02-03 | 9.77 | $10.51 | 272849 |
| 2026-02-02 | 9.69 | $10.70 | 265600 |
| 2026-01-30 | 9.58 | $10.86 | 422819 |
| 2026-01-29 | 9.45 | $10.37 | 364675 |
| 2026-01-28 | 9.35 | $10.20 | 1.4M |
| 2026-01-27 | 9.26 | $10.02 | 2.0M |
| 2026-01-26 | 9.18 | $9.47 | 588134 |
| 2026-01-23 | 9.15 | $9.47 | 366117 |
| 2026-01-22 | 9.11 | $9.32 | 205656 |
| 2026-01-21 | 9.09 | $9.50 | 366400 |
| 2026-01-20 | 9.05 | $9.27 | 376023 |
| 2026-01-16 | 9.03 | $8.99 | 189823 |
| 2026-01-15 | 9.03 | $9.03 | 414800 |
| 2026-01-14 | 9.03 | $9.00 | 188800 |
| 2026-01-13 | 9.03 | $8.91 | 168834 |
| 2026-01-12 | 9.05 | $8.76 | 215313 |
| 2026-01-09 | 9.08 | $9.24 | 108300 |
| 2026-01-08 | 9.06 | $9.51 | 92300 |
| 2026-01-07 | 9.01 | $9.34 | 101941 |
| 2026-01-06 | 8.98 | $9.19 | 102046 |
| 2026-01-05 | 8.96 | $9.04 | 231000 |
| 2026-01-02 | 8.95 | $8.84 | 102200 |
| 2025-12-31 | 8.96 | $9.10 | 65926 |
| 2025-12-30 | 8.95 | $9.04 | 70839 |
| 2025-12-29 | 8.94 | $9.12 | 74200 |
| 2025-12-26 | 8.92 | $8.96 | 50907 |
| 2025-12-24 | 8.91 | $8.82 | 29600 |
| 2025-12-23 | 8.92 | $8.84 | 37400 |
| 2025-12-22 | 8.93 | $8.83 | 72000 |
| 2025-12-19 | 8.94 | $8.83 | 342640 |
| 2025-12-18 | 8.95 | $8.84 | 100300 |
| 2025-12-17 | 8.96 | $8.82 | 114300 |
| 2025-12-16 | 8.98 | $9.06 | 117909 |
| 2025-12-15 | 8.97 | $8.95 | 209928 |
| 2025-12-12 | 8.97 | $9.06 | 173212 |
| 2025-12-11 | 8.96 | $9.11 | 107000 |
| 2025-12-10 | 8.95 | $9.16 | 171400 |
| 2025-12-09 | 8.92 | $9.40 | 207147 |
| 2025-12-08 | 8.87 | $9.49 | 113696 |
| 2025-12-05 | 8.81 | $9.42 | 165400 |
| 2025-12-04 | 8.74 | $9.55 | 395000 |
| 2025-12-03 | 8.66 | $10.04 | 488450 |
| 2025-12-02 | 8.51 | $9.37 | 169100 |
| 2025-12-01 | 8.42 | $9.25 | 235831 |
| 2025-11-28 | 8.34 | $8.99 | 191744 |
| 2025-11-26 | 8.27 | $9.03 | 198000 |
| 2025-11-25 | 8.19 | $8.73 | 109000 |
| 2025-11-24 | 8.13 | $8.61 | 113529 |
| 2025-11-21 | 8.08 | $8.50 | 111000 |
| 2025-11-20 | 8.03 | $8.24 | 86002 |
| 2025-11-19 | 8.01 | $8.19 | 160510 |
| 2025-11-18 | 7.99 | $8.24 | 87139 |
| 2025-11-17 | 7.97 | $8.18 | 74500 |
| 2025-11-14 | 7.95 | $8.12 | 206015 |
| 2025-11-13 | 7.93 | $8.22 | 128037 |
| 2025-11-12 | 7.90 | $8.24 | 160573 |
| 2025-11-11 | 7.86 | $7.94 | 55976 |
| 2025-11-10 | 7.85 | $7.91 | 85428 |
| 2025-11-07 | 7.85 | $7.72 | 119224 |
| 2025-11-06 | 7.86 | $7.68 | 109849 |
| 2025-11-05 | 7.88 | $7.63 | 90900 |
| 2025-11-04 | 7.91 | $7.42 | 309000 |
| 2025-11-03 | 7.96 | $7.55 | 205500 |
| 2025-10-31 | 8.00 | $7.84 | 94821 |
| 2025-10-30 | 8.02 | $7.70 | 67200 |
| 2025-10-29 | 8.05 | $7.72 | 284300 |
| 2025-10-28 | 8.08 | $8.09 | 57215 |
| 2025-10-27 | 8.08 | $7.90 | 124400 |
| 2025-10-24 | 8.10 | $7.97 | 74400 |
| 2025-10-23 | 8.12 | $8.06 | 55900 |
| 2025-10-22 | 8.12 | $8.01 | 69000 |
| 2025-10-21 | 8.14 | $7.91 | 91241 |
| 2025-10-20 | 8.16 | $8.02 | 152721 |
| 2025-10-17 | 8.17 | $8.12 | 78725 |
| 2025-10-16 | 8.18 | $8.09 | 161900 |
| 2025-10-15 | 8.19 | $8.20 | 97600 |
| 2025-10-14 | 8.19 | $7.98 | 193100 |
| 2025-10-13 | 8.21 | $8.37 | 261044 |
| 2025-10-10 | 8.19 | $7.91 | 186500 |
| 2025-10-09 | 8.22 | $7.83 | 38916 |
| 2025-10-08 | 8.26 | $7.93 | 69601 |
| 2025-10-07 | 8.30 | $8.01 | 85400 |
| 2025-10-06 | 8.33 | $8.20 | 79646 |
| 2025-10-03 | 8.34 | $8.20 | 163310 |
| 2025-10-02 | 8.36 | $8.27 | 61628 |
| 2025-10-01 | 8.37 | $8.29 | 125200 |
| 2025-09-30 | 8.38 | $8.23 | 138500 |
| 2025-09-29 | 8.39 | $8.42 | 169100 |
| 2025-09-26 | 8.39 | $8.75 | 206900 |
| 2025-09-25 | 8.35 | $8.60 | 114600 |
| 2025-09-24 | 8.33 | $8.65 | 117514 |
| 2025-09-23 | 8.29 | $8.77 | 507805 |
| 2025-09-22 | 8.24 | $8.71 | 174500 |
| 2025-09-19 | 8.19 | $8.74 | 475800 |
| 2025-09-18 | 8.13 | $8.76 | 196900 |
| 2025-09-17 | 8.07 | $8.71 | 330240 |
| 2025-09-16 | 8.00 | $8.73 | 224720 |
| 2025-09-15 | 7.92 | $8.61 | 164600 |
| 2025-09-12 | 7.85 | $8.50 | 204521 |
| 2025-09-11 | 7.78 | $8.24 | 153423 |
| 2025-09-10 | 7.73 | $8.28 | 116426 |
| 2025-09-09 | 7.68 | $8.26 | 149321 |
| 2025-09-08 | 7.62 | $8.25 | 141647 |
| 2025-09-05 | 7.55 | $8.04 | 79198 |
| 2025-09-04 | 7.50 | $7.92 | 73514 |
| 2025-09-03 | 7.45 | $7.81 | 184900 |
| 2025-09-02 | 7.42 | $7.50 | 87104 |
| 2025-08-29 | 7.41 | $7.57 | 90600 |
| 2025-08-28 | 7.39 | $7.64 | 135300 |
| 2025-08-27 | 7.36 | $7.62 | 121225 |
| 2025-08-26 | 7.34 | $7.71 | 142600 |
| 2025-08-25 | 7.30 | $7.68 | 167600 |
| 2025-08-22 | 7.26 | $7.80 | 144017 |
| 2025-08-21 | 7.20 | $7.51 | 22923 |
| 2025-08-20 | 7.17 | $7.37 | 49604 |
| 2025-08-19 | 7.14 | $7.19 | 56125 |
| 2025-08-18 | 7.14 | $7.48 | 41400 |
| 2025-08-15 | 7.10 | $7.37 | 53549 |
| 2025-08-14 | 7.08 | $7.41 | 95318 |
| 2025-08-13 | 7.04 | $7.56 | 128039 |
| 2025-08-12 | 6.99 | $7.41 | 170100 |
| 2025-08-11 | 6.94 | $7.19 | 95300 |
| 2025-08-08 | 6.92 | $7.17 | 51100 |
| 2025-08-07 | 6.89 | $7.24 | 85518 |
| 2025-08-06 | 6.85 | $7.23 | 95331 |
| 2025-08-05 | 6.81 | $7.10 | 240234 |
| 2025-08-04 | 6.78 | $6.89 | 67621 |
| 2025-08-01 | 6.77 | $6.78 | 92116 |
| 2025-07-31 | 6.77 | $6.82 | 117616 |
| 2025-07-30 | 6.76 | $6.78 | 79226 |
| 2025-07-29 | 6.76 | $6.83 | 121954 |
| 2025-07-28 | 6.76 | $7.02 | 149800 |
| 2025-07-25 | 6.73 | $7.17 | 164110 |
| 2025-07-24 | 6.68 | $7.29 | 167933 |
| 2025-07-23 | 6.62 | $7.22 | 219931 |
| 2025-07-22 | 6.55 | $7.23 | 144536 |
| 2025-07-21 | 6.48 | $6.85 | 187200 |
| 2025-07-18 | 6.44 | $6.79 | 129300 |
| 2025-07-17 | 6.41 | $6.92 | 248000 |
| 2025-07-16 | 6.35 | $6.68 | 125602 |
| 2025-07-15 | 6.32 | $6.51 | 71704 |
| 2025-07-14 | 6.30 | $6.73 | 36500 |
| 2025-07-11 | 6.25 | $6.78 | 143045 |
| 2025-07-10 | 6.20 | $6.63 | 161900 |
| 2025-07-09 | 6.15 | $6.32 | 72600 |
| 2025-07-08 | 6.13 | $6.35 | 92400 |
| 2025-07-07 | 6.11 | $6.33 | 163300 |
| 2025-07-03 | 6.09 | $6.16 | 59900 |
| 2025-07-02 | 6.08 | $5.97 | 101441 |
| 2025-07-01 | 6.09 | $5.78 | 105007 |
| 2025-06-30 | 6.12 | $5.77 | 211000 |
| 2025-06-27 | 6.16 | $5.99 | 842137 |
| 2025-06-26 | 6.18 | $5.99 | 119800 |
| 2025-06-25 | 6.20 | $6.16 | 81400 |
| 2025-06-24 | 6.20 | $6.15 | 140866 |
| 2025-06-23 | 6.21 | $6.18 | 183800 |
| 2025-06-20 | 6.21 | $6.26 | 623600 |
| 2025-06-18 | 6.20 | $6.64 | 429508 |
| 2025-06-17 | 6.16 | $6.48 | 76000 |
| 2025-06-16 | 6.12 | $6.56 | 121313 |
| 2025-06-13 | 6.08 | $6.62 | 76100 |
| 2025-06-12 | 6.02 | $6.57 | 75100 |
| 2025-06-11 | 5.96 | $6.51 | 102835 |
| 2025-06-10 | 5.91 | $6.27 | 134821 |
| 2025-06-09 | 5.87 | $6.33 | 91800 |
| 2025-06-06 | 5.82 | $6.26 | 320000 |
| 2025-06-05 | 5.77 | $6.19 | 260306 |
| 2025-06-04 | 5.73 | $6.11 | 147829 |
| 2025-06-03 | 5.69 | $5.98 | 81149 |
| 2025-06-02 | 5.66 | $6.08 | 110855 |
| 2025-05-30 | 5.61 | $5.98 | 106821 |
| 2025-05-29 | 5.58 | $5.87 | 77200 |
| 2025-05-28 | 5.54 | $5.77 | 55800 |
| 2025-05-27 | 5.52 | $5.71 | 108648 |
| 2025-05-23 | 5.50 | $5.59 | 51400 |
| 2025-05-22 | 5.49 | $5.59 | 55200 |
| 2025-05-21 | 5.48 | $5.56 | 66800 |
| 2025-05-20 | 5.47 | $5.76 | 50836 |
| 2025-05-19 | 5.44 | $5.58 | 72737 |
| 2025-05-16 | 5.43 | $5.77 | 80236 |
| 2025-05-15 | 5.39 | $5.82 | 48300 |
| 2025-05-14 | 5.35 | $5.76 | 69100 |
| 2025-05-13 | 5.30 | $5.65 | 73500 |
| 2025-05-12 | 5.27 | $5.73 | 115800 |
| 2025-05-09 | 5.22 | $5.43 | 93000 |
| 2025-05-08 | 5.20 | $5.40 | 89300 |
| 2025-05-07 | 5.17 | $5.46 | 145704 |
| 2025-05-06 | 5.14 | $5.33 | 46932 |
| 2025-05-05 | 5.12 | $5.45 | 46500 |
| 2025-05-02 | 5.09 | $5.42 | 41518 |
| 2025-05-01 | 5.05 | $5.32 | 73201 |
| 2025-04-30 | 5.03 | $5.22 | 85510 |
| 2025-04-29 | 5.01 | $5.30 | 95212 |
| 2025-04-28 | 4.98 | $5.25 | 79511 |
| 2025-04-25 | 4.95 | $5.16 | 105308 |
| 2025-04-24 | 4.92 | $5.11 | 219412 |
| 2025-04-23 | 4.90 | $4.92 | 210100 |
| 2025-04-22 | 4.90 | $4.54 | 71630 |
| 2025-04-21 | 4.94 | $4.50 | 78623 |
| 2025-04-17 | 4.99 | $4.59 | 43840 |
| 2025-04-16 | 5.03 | $4.52 | 79341 |
| 2025-04-15 | 5.08 | $4.57 | 102200 |
| 2025-04-14 | 5.14 | $4.76 | 229200 |
| 2025-04-11 | 5.18 | $4.66 | 199407 |
| 2025-04-10 | 5.23 | $4.46 | 268119 |
| 2025-04-09 | 5.31 | $4.60 | 598400 |
| 2025-04-08 | 5.39 | $4.44 | 160200 |
| 2025-04-07 | 5.49 | $4.85 | 276945 |
| 2025-04-04 | 5.56 | $4.86 | 575100 |
| 2025-04-03 | 5.63 | $5.36 | 334610 |
| 2025-04-02 | 5.66 | $5.55 | 99300 |
| 2025-04-01 | 5.67 | $5.45 | 104627 |
| 2025-03-31 | 5.69 | $5.48 | 168385 |
| 2025-03-28 | 5.71 | $5.84 | 247000 |
| 2025-03-27 | 5.70 | $5.88 | 119200 |
| 2025-03-26 | 5.68 | $5.91 | 145400 |
| 2025-03-25 | 5.66 | $5.90 | 198700 |
| 2025-03-24 | 5.63 | $5.89 | 191279 |
| 2025-03-21 | 5.60 | $5.94 | 323634 |
| 2025-03-20 | 5.57 | $6.02 | 232117 |
| 2025-03-19 | 5.52 | $5.77 | 77100 |
| 2025-03-18 | 5.49 | $5.70 | 100234 |
| 2025-03-17 | 5.47 | $5.79 | 97615 |
| 2025-03-14 | 5.44 | $5.75 | 106300 |
| 2025-03-13 | 5.41 | $5.71 | 137800 |
| 2025-03-12 | 5.37 | $5.92 | 300900 |
| 2025-03-11 | 5.32 | $5.51 | 189413 |
| 2025-03-10 | 5.30 | $5.41 | 225100 |
| 2025-03-07 | 5.28 | $5.65 | 202500 |
| 2025-03-06 | 5.24 | $5.52 | 189800 |
| 2025-03-05 | 5.22 | $5.44 | 216607 |
| 2025-03-04 | 5.19 | $5.25 | 147806 |
| 2025-03-03 | 5.19 | $5.34 | 309600 |
| 2025-02-28 | 5.17 | $5.45 | 174216 |
| 2025-02-27 | 5.14 | $5.31 | 198515 |
| 2025-02-26 | 5.12 | $5.68 | 198700 |
| 2025-02-25 | 5.06 | $5.42 | 258100 |
| 2025-02-24 | 5.03 | $5.18 | 278755 |
| 2025-02-21 | 5.01 | $5.34 | 239442 |
| 2025-02-20 | 4.98 | $5.50 | 170577 |
| 2025-02-19 | 4.92 | $5.27 | 279502 |
| 2025-02-18 | 4.88 | $5.23 | 230500 |
| 2025-02-14 | 4.85 | $4.99 | 87300 |
| 2025-02-13 | 4.83 | $4.94 | 89300 |
| 2025-02-12 | 4.82 | $4.83 | 205200 |
| 2025-02-11 | 4.82 | $4.79 | 332500 |
| 2025-02-10 | 4.82 | $4.80 | 179745 |
| 2025-02-07 | 4.82 | $4.67 | 76009 |
| 2025-02-06 | 4.84 | $4.77 | 58100 |
| 2025-02-05 | 4.85 | $4.83 | 76100 |
| 2025-02-04 | 4.85 | $4.87 | 113600 |
| 2025-02-03 | 4.85 | $4.63 | 191368 |
| 2025-01-31 | 4.87 | $4.83 | 181713 |
| 2025-01-30 | 4.88 | $4.74 | 50400 |
| 2025-01-29 | 4.89 | $4.67 | 69439 |
| 2025-01-28 | 4.91 | $4.54 | 121400 |
| 2025-01-27 | 4.95 | $4.51 | 407944 |
| 2025-01-24 | 5.00 | $4.76 | 206900 |
| 2025-01-23 | 5.02 | $4.91 | 84608 |
| 2025-01-22 | 5.04 | $4.79 | 88246 |
| 2025-01-21 | 5.06 | $4.91 | 107526 |
| 2025-01-17 | 5.08 | $4.96 | 129000 |
| 2025-01-16 | 5.09 | $5.00 | 152000 |
| 2025-01-15 | 5.10 | $5.19 | 174023 |
| 2025-01-14 | 5.09 | $5.15 | 231300 |
| 2025-01-13 | 5.08 | $5.01 | 132200 |
| 2025-01-10 | 5.09 | $5.16 | 155500 |
| 2025-01-08 | 5.08 | $4.93 | 198300 |
| 2025-01-07 | 5.10 | $4.89 | 107600 |
| 2025-01-06 | 5.12 | $4.82 | 134919 |
| 2025-01-03 | 5.15 | $4.99 | 75000 |
| 2025-01-02 | 5.17 | $5.07 | 152302 |
| 2024-12-31 | 5.18 | $4.86 | 72500 |
| 2024-12-30 | 5.22 | $4.84 | 55300 |
| 2024-12-27 | 5.26 | $4.85 | 121300 |
| 2024-12-26 | 5.30 | $4.85 | 78800 |
| 2024-12-24 | 5.34 | $4.87 | 28704 |
| 2024-12-23 | 5.39 | $4.79 | 117726 |
| 2024-12-20 | 5.46 | $4.60 | 251200 |
| 2024-12-19 | 5.55 | $4.68 | 115200 |
| 2024-12-18 | 5.64 | $4.69 | 137216 |
| 2024-12-17 | 5.74 | $4.87 | 173200 |
| 2024-12-16 | 5.83 | $4.92 | 228008 |
| 2024-12-13 | 5.93 | $5.09 | 121829 |
| 2024-12-12 | 6.02 | $5.10 | 169230 |
| 2024-12-11 | 6.11 | $5.21 | 341100 |
| 2024-12-10 | 6.21 | $5.42 | 87520 |
| 2024-12-09 | 6.29 | $5.49 | 121200 |
| 2024-12-06 | 6.37 | $5.43 | 155100 |
| 2024-12-05 | 6.47 | $5.58 | 204622 |
| 2024-12-04 | 6.57 | $5.54 | 186140 |
| 2024-12-03 | 6.68 | $5.89 | 354600 |
| 2024-12-02 | 6.76 | $5.54 | 551600 |
| 2024-11-29 | 6.89 | $6.21 | 61600 |
| 2024-11-27 | 6.96 | $6.37 | 67200 |
| 2024-11-26 | 7.02 | $6.51 | 63900 |
| 2024-11-25 | 7.07 | $6.73 | 84300 |
| 2024-11-22 | 7.11 | $6.92 | 40325 |
| 2024-11-21 | 7.13 | $6.91 | 137128 |
| 2024-11-20 | 7.15 | $7.15 | 54100 |
| 2024-11-19 | 7.15 | $7.17 | 64811 |
| 2024-11-18 | 7.15 | $7.27 | 108802 |
| 2024-11-15 | 7.14 | $7.29 | 129346 |
| 2024-11-14 | 7.12 | $7.28 | 165900 |
| 2024-11-13 | 7.11 | $7.08 | 135000 |
| 2024-11-12 | 7.11 | $7.26 | 170429 |
| 2024-11-11 | 7.09 | $7.23 | 134500 |
| 2024-11-08 | 7.08 | $7.12 | 85900 |
| 2024-11-07 | 7.08 | $7.10 | 133400 |
| 2024-11-06 | 7.07 | $7.02 | 222747 |
| 2024-11-05 | 7.08 | $7.10 | 172203 |
| 2024-11-04 | 7.08 | $6.80 | 105600 |
| 2024-11-01 | 7.11 | $6.63 | 71049 |
| 2024-10-31 | 7.16 | $6.56 | 82040 |
| 2024-10-30 | 7.22 | $6.59 | 61300 |
| 2024-10-29 | 7.28 | $6.72 | 145838 |
| 2024-10-28 | 7.34 | $6.43 | 73500 |
| 2024-10-25 | 7.44 | $6.61 | 57120 |
| 2024-10-24 | 7.53 | $6.64 | 87244 |
| 2024-10-23 | 7.62 | $6.66 | 197129 |
| 2024-10-22 | 7.72 | $6.94 | 129200 |
| 2024-10-21 | 7.80 | $7.01 | 105600 |
| 2024-10-18 | 7.89 | $7.09 | 79200 |
| 2024-10-17 | 7.97 | $7.31 | 91600 |
| 2024-10-16 | 8.04 | $7.34 | 224100 |
| 2024-10-15 | 8.12 | $7.36 | 210000 |
| 2024-10-14 | 8.20 | $7.91 | 77000 |
| 2024-10-11 | 8.23 | $7.94 | 70532 |
| 2024-10-10 | 8.26 | $8.20 | 65200 |
| 2024-10-09 | 8.26 | $8.09 | 108300 |
| 2024-10-08 | 8.28 | $8.36 | 106300 |
| 2024-10-07 | 8.27 | $8.50 | 32600 |
| 2024-10-04 | 8.25 | $8.53 | 34300 |
| 2024-10-03 | 8.22 | $8.54 | 105843 |
| 2024-10-02 | 8.18 | $8.68 | 72700 |
| 2024-10-01 | 8.13 | $8.56 | 95134 |
| 2024-09-30 | 8.08 | $8.66 | 150410 |
| 2024-09-27 | 8.02 | $8.56 | 57910 |
| 2024-09-26 | 7.97 | $8.58 | 83437 |
| 2024-09-25 | 7.90 | $8.41 | 134245 |
| 2024-09-24 | 7.85 | $8.53 | 77600 |
| 2024-09-23 | 7.78 | $8.25 | 50540 |
| 2024-09-20 | 7.73 | $8.21 | 220709 |
| 2024-09-19 | 7.68 | $8.45 | 95700 |
| 2024-09-18 | 7.60 | $7.97 | 151300 |
| 2024-09-17 | 7.56 | $8.02 | 179800 |
| 2024-09-16 | 7.51 | $7.94 | 81300 |
| 2024-09-13 | 7.46 | $7.65 | 89600 |
| 2024-09-12 | 7.44 | $7.44 | 56600 |
| 2024-09-11 | 7.44 | $7.13 | 33800 |
| 2024-09-10 | 7.48 | $7.13 | 65600 |
| 2024-09-09 | 7.51 | $7.24 | 86700 |
| 2024-09-06 | 7.54 | $7.34 | 177300 |
| 2024-09-05 | 7.56 | $7.18 | 91327 |
| 2024-09-04 | 7.60 | $7.37 | 51800 |
| 2024-09-03 | 7.63 | $7.33 | 293600 |
| 2024-08-30 | 7.66 | $7.69 | 85526 |
| 2024-08-29 | 7.65 | $7.75 | 122100 |
| 2024-08-28 | 7.64 | $7.53 | 88800 |
| 2024-08-27 | 7.66 | $7.64 | 90126 |
| 2024-08-26 | 7.66 | $7.66 | 156738 |
| 2024-08-23 | 7.66 | $7.55 | 116549 |
| 2024-08-22 | 7.67 | $7.46 | 104000 |
| 2024-08-21 | 7.69 | $7.39 | 43709 |
| 2024-08-20 | 7.72 | $7.28 | 70400 |
| 2024-08-19 | 7.77 | $7.23 | 111000 |
| 2024-08-16 | 7.83 | $7.56 | 53835 |
| 2024-08-15 | 7.86 | $7.77 | 85143 |
| 2024-08-14 | 7.86 | $7.81 | 57447 |
| 2024-08-13 | 7.87 | $7.88 | 50200 |
| 2024-08-12 | 7.87 | $7.73 | 152600 |
| 2024-08-09 | 7.88 | $7.48 | 61749 |
| 2024-08-08 | 7.93 | $7.58 | 62600 |
| 2024-08-07 | 7.96 | $7.49 | 78000 |
| 2024-08-06 | 8.01 | $7.28 | 57400 |
| 2024-08-05 | 8.09 | $7.27 | 152431 |
| 2024-08-02 | 8.18 | $7.40 | 175057 |
| 2024-08-01 | 8.26 | $7.78 | 88613 |
| 2024-07-31 | 8.31 | $8.12 | 57500 |
| 2024-07-30 | 8.33 | $7.95 | 54600 |
| 2024-07-29 | 8.37 | $7.96 | 59700 |
| 2024-07-26 | 8.41 | $8.07 | 72300 |
| 2024-07-25 | 8.44 | $8.13 | 125744 |
| 2024-07-24 | 8.48 | $8.24 | 70021 |
| 2024-07-23 | 8.50 | $8.41 | 82032 |
| 2024-07-22 | 8.51 | $8.43 | 88042 |
| 2024-07-19 | 8.52 | $8.07 | 70900 |
| 2024-07-18 | 8.57 | $8.18 | 81495 |
| 2024-07-17 | 8.61 | $8.52 | 87818 |
| 2024-07-16 | 8.62 | $8.45 | 95600 |
| 2024-07-15 | 8.64 | $8.32 | 119300 |
| 2024-07-12 | 8.67 | $8.34 | 84607 |
| 2024-07-11 | 8.71 | $8.36 | 119000 |
| 2024-07-10 | 8.74 | $8.45 | 97108 |
| 2024-07-09 | 8.77 | $8.34 | 69047 |
| 2024-07-08 | 8.82 | $8.43 | 61200 |
| 2024-07-05 | 8.86 | $8.52 | 139133 |
| 2024-07-03 | 8.89 | $8.94 | 94533 |
| 2024-07-02 | 8.89 | $9.09 | 103019 |
| 2024-07-01 | 8.87 | $9.08 | 160600 |
| 2024-06-28 | 8.85 | $9.16 | 1.2M |
| 2024-06-27 | 8.81 | $9.02 | 56600 |
| 2024-06-26 | 8.79 | $9.01 | 100506 |
| 2024-06-25 | 8.77 | $8.48 | 50600 |
| 2024-06-24 | 8.80 | $8.58 | 28900 |
| 2024-06-21 | 8.82 | $8.58 | 102900 |
| 2024-06-20 | 8.85 | $8.62 | 49900 |
| 2024-06-18 | 8.87 | $8.39 | 80900 |
| 2024-06-17 | 8.92 | $8.46 | 56300 |
| 2024-06-14 | 8.97 | $8.60 | 102400 |
| 2024-06-13 | 9.01 | $8.86 | 51500 |
| 2024-06-12 | 9.03 | $9.03 | 70000 |
| 2024-06-11 | 9.02 | $8.85 | 98400 |
| 2024-06-10 | 9.04 | $9.10 | 100000 |
| 2024-06-07 | 9.04 | $9.04 | 111724 |
| 2024-06-06 | 9.04 | $9.25 | 65445 |
| 2024-06-05 | 9.01 | $9.59 | 77306 |
| 2024-06-04 | 8.95 | $9.24 | 75128 |
| 2024-06-03 | 8.92 | $9.63 | 62800 |
| 2024-05-31 | 8.85 | $9.53 | 73800 |
| 2024-05-30 | 8.78 | $9.45 | 172617 |
| 2024-05-29 | 8.71 | $9.22 | 111308 |
| 2024-05-28 | 8.65 | $9.15 | 127600 |
| 2024-05-24 | 8.60 | $8.64 | 50900 |
| 2024-05-23 | 8.60 | $8.50 | 69740 |
| 2024-05-22 | 8.61 | $8.73 | 56549 |
| 2024-05-21 | 8.59 | $9.10 | 52030 |
| 2024-05-20 | 8.54 | $9.23 | 42100 |
| 2024-05-17 | 8.47 | $9.21 | 56138 |
| 2024-05-16 | 8.39 | $9.02 | 86240 |
| 2024-05-15 | 8.32 | $8.70 | 78300 |
| 2024-05-14 | 8.28 | $8.71 | 51949 |
| 2024-05-13 | 8.24 | $8.74 | 74215 |
| 2024-05-10 | 8.19 | $8.54 | 42600 |
| 2024-05-09 | 8.15 | $8.59 | 131900 |
| 2024-05-08 | 8.10 | $8.41 | 126248 |
| 2024-05-07 | 8.07 | $8.56 | 126500 |
| 2024-05-06 | 8.02 | $8.25 | 65139 |
| 2024-05-03 | 8.00 | $8.44 | 33406 |
| 2024-05-02 | 7.95 | $8.47 | 103217 |
| 2024-05-01 | 7.89 | $8.17 | 50900 |
| 2024-04-30 | 7.87 | $8.17 | 146640 |
| 2024-04-29 | 7.83 | $8.17 | 91300 |
| 2024-04-26 | 7.80 | $8.29 | 288700 |
| 2024-04-25 | 7.75 | $7.73 | 55404 |
| 2024-04-24 | 7.75 | $7.66 | 159000 |
| 2024-04-23 | 7.76 | $7.60 | 111122 |
| 2024-04-22 | 7.77 | $7.70 | 116324 |
| 2024-04-19 | 7.78 | $8.06 | 148300 |
| 2024-04-18 | 7.75 | $7.70 | 103521 |
| 2024-04-17 | 7.76 | $7.81 | 55600 |
| 2024-04-16 | 7.75 | $7.79 | 117004 |
| 2024-04-15 | 7.75 | $7.71 | 153900 |
| 2024-04-12 | 7.75 | $7.75 | 40900 |
| 2024-04-11 | 7.75 | $7.81 | 114300 |
| 2024-04-10 | 7.75 | $7.58 | 112900 |
| 2024-04-09 | 7.76 | $7.66 | 49200 |
| 2024-04-08 | 7.78 | $7.87 | 106144 |
| 2024-04-05 | 7.77 | $7.83 | 58600 |
| 2024-04-04 | 7.76 | $7.64 | 62000 |
| 2024-04-03 | 7.77 | $7.83 | 94800 |
| 2024-04-02 | 7.77 | $7.44 | 93000 |
| 2024-04-01 | 7.80 | $7.65 | 122842 |
| 2024-03-28 | 7.82 | $7.71 | 63718 |
| 2024-03-27 | 7.83 | $7.57 | 50100 |
| 2024-03-26 | 7.85 | $7.43 | 92100 |
| 2024-03-25 | 7.90 | $7.61 | 51900 |
| 2024-03-22 | 7.93 | $7.80 | 47900 |
| 2024-03-21 | 7.94 | $8.00 | 162110 |
| 2024-03-20 | 7.94 | $7.90 | 100821 |
| 2024-03-19 | 7.94 | $8.04 | 208907 |
| 2024-03-18 | 7.93 | $8.22 | 209300 |
| 2024-03-15 | 7.90 | $8.24 | 526500 |
| 2024-03-14 | 7.86 | $7.92 | 89500 |
| 2024-03-13 | 7.86 | $7.94 | 83635 |
| 2024-03-12 | 7.85 | $8.17 | 64200 |
| 2024-03-11 | 7.82 | $7.99 | 53600 |
| 2024-03-08 | 7.80 | $8.38 | 62218 |
| 2024-03-07 | 7.74 | $8.31 | 96822 |
| 2024-03-06 | 7.68 | $7.90 | 81500 |
| 2024-03-05 | 7.65 | $7.97 | 63000 |
| 2024-03-04 | 7.62 | $7.91 | 53307 |
| 2024-03-01 | 7.59 | $8.04 | 114900 |
| 2024-02-29 | 7.54 | $7.89 | 159600 |
| 2024-02-28 | 7.50 | $8.04 | 169603 |
| 2024-02-27 | 7.45 | $8.14 | 78000 |
| 2024-02-26 | 7.37 | $7.69 | 110248 |
| 2024-02-23 | 7.34 | $8.38 | 124542 |
| 2024-02-22 | 7.23 | $7.93 | 101431 |
| 2024-02-21 | 7.16 | $7.79 | 72600 |
| 2024-02-20 | 7.09 | $7.62 | 67305 |
| 2024-02-16 | 7.03 | $7.64 | 120815 |
| 2024-02-15 | 6.97 | $7.45 | 121336 |
| 2024-02-14 | 6.92 | $7.22 | 60700 |
| 2024-02-13 | 6.89 | $6.98 | 68703 |
| 2024-02-12 | 6.88 | $7.34 | 71922 |
| 2024-02-09 | 6.83 | $7.23 | 60938 |
| 2024-02-08 | 6.79 | $7.05 | 105600 |
| 2024-02-07 | 6.76 | $7.25 | 112802 |
| 2024-02-06 | 6.71 | $6.97 | 139307 |
| 2024-02-05 | 6.68 | $6.58 | 49330 |
| 2024-02-02 | 6.69 | $6.41 | 47135 |
| 2024-02-01 | 6.72 | $6.51 | 78200 |
| 2024-01-31 | 6.75 | $6.51 | 98000 |
| 2024-01-30 | 6.77 | $6.66 | 35703 |
| 2024-01-29 | 6.78 | $6.78 | 59205 |
| 2024-01-26 | 6.78 | $6.98 | 107503 |
| 2024-01-25 | 6.76 | $7.24 | 89608 |
| 2024-01-24 | 6.71 | $7.19 | 105346 |
| 2024-01-23 | 6.66 | $6.91 | 66541 |
| 2024-01-22 | 6.63 | $6.97 | 29700 |
| 2024-01-19 | 6.60 | $6.88 | 90431 |
| 2024-01-18 | 6.57 | $6.81 | 59155 |
| 2024-01-17 | 6.54 | $6.53 | 42100 |
| 2024-01-16 | 6.55 | $6.53 | 72312 |
| 2024-01-12 | 6.55 | $6.53 | 59100 |
| 2024-01-11 | 6.55 | $6.46 | 62600 |
| 2024-01-10 | 6.56 | $6.64 | 77140 |
| 2024-01-09 | 6.55 | $6.45 | 132919 |
| 2024-01-08 | 6.56 | $6.81 | 219304 |
| 2024-01-05 | 6.53 | $7.43 | 175114 |
| 2024-01-04 | 6.44 | $7.02 | 135019 |
| 2024-01-03 | 6.38 | $6.67 | 103428 |
| 2024-01-02 | 6.35 | $6.55 | 69010 |
| 2023-12-29 | 6.33 | $6.76 | 66714 |
| 2023-12-28 | 6.28 | $6.79 | 59800 |
| 2023-12-27 | 6.23 | $6.71 | 183517 |
| 2023-12-26 | 6.18 | $6.75 | 102943 |
| 2023-12-22 | 6.11 | $6.98 | 88940 |
| 2023-12-21 | 6.02 | $6.45 | 63400 |
| 2023-12-20 | 5.98 | $6.34 | 146900 |
| 2023-12-19 | 5.94 | $6.66 | 116116 |
| 2023-12-18 | 5.87 | $6.46 | 143700 |
| 2023-12-15 | 5.80 | $6.49 | 1.8M |
| 2023-12-14 | 5.73 | $6.15 | 161300 |
| 2023-12-13 | 5.69 | $5.82 | 138900 |
| 2023-12-12 | 5.67 | $5.84 | 171421 |
| 2023-12-11 | 5.65 | $6.03 | 192800 |
| 2023-12-08 | 5.61 | $6.07 | 162344 |
| 2023-12-07 | 5.57 | $5.93 | 126900 |
| 2023-12-06 | 5.53 | $5.86 | 205500 |
| 2023-12-05 | 5.49 | $6.09 | 244200 |
| 2023-12-04 | 5.43 | $6.17 | 326200 |
| 2023-12-01 | 5.35 | $6.09 | 143900 |
| 2023-11-30 | 5.28 | $6.00 | 289004 |
| 2023-11-29 | 5.20 | $5.82 | 158438 |
| 2023-11-28 | 5.13 | $5.69 | 144600 |
| 2023-11-27 | 5.08 | $5.78 | 116600 |
| 2023-11-24 | 5.00 | $5.76 | 125200 |
| 2023-11-22 | 4.92 | $5.35 | 34444 |
| 2023-11-21 | 4.88 | $5.26 | 127900 |
| 2023-11-20 | 4.84 | $5.12 | 98800 |
| 2023-11-17 | 4.81 | $5.15 | 90842 |
| 2023-11-16 | 4.77 | $5.08 | 152000 |
| 2023-11-15 | 4.74 | $4.96 | 65623 |
| 2023-11-14 | 4.71 | $4.95 | 61945 |
| 2023-11-13 | 4.69 | $4.70 | 174541 |
| 2023-11-10 | 4.69 | $4.68 | 116320 |
| 2023-11-09 | 4.69 | $4.60 | 168500 |
| 2023-11-08 | 4.70 | $4.40 | 102100 |
| 2023-11-07 | 4.73 | $4.40 | 912300 |
| 2023-11-06 | 4.76 | $4.65 | 55200 |
| 2023-11-03 | 4.77 | $4.71 | 48500 |
| 2023-11-02 | 4.78 | $4.66 | 105764 |
| 2023-11-01 | 4.79 | $4.56 | 65505 |
| 2023-10-31 | 4.82 | $4.54 | 105800 |
| 2023-10-30 | 4.85 | $4.53 | 47629 |
| 2023-10-27 | 4.88 | $4.67 | 96141 |
| 2023-10-26 | 4.90 | $4.68 | 158800 |
| 2023-10-25 | 4.93 | $4.78 | 129100 |
| 2023-10-24 | 4.94 | $4.93 | 62937 |
| 2023-10-23 | 4.94 | $4.87 | 62900 |
| 2023-10-20 | 4.95 | $5.00 | 41709 |
| 2023-10-19 | 4.94 | $5.16 | 58325 |
| 2023-10-18 | 4.92 | $5.11 | 112325 |
| 2023-10-17 | 4.90 | $5.01 | 57000 |
| 2023-10-16 | 4.89 | $4.85 | 70800 |
| 2023-10-13 | 4.89 | $4.93 | 30804 |
| 2023-10-12 | 4.89 | $4.91 | 62835 |
| 2023-10-11 | 4.89 | $4.93 | 102711 |
| 2023-10-10 | 4.88 | $4.86 | 68041 |
| 2023-10-09 | 4.89 | $4.85 | 35237 |
| 2023-10-06 | 4.89 | $4.87 | 132946 |
| 2023-10-05 | 4.89 | $4.90 | 56800 |
| 2023-10-04 | 4.89 | $4.69 | 116400 |
| 2023-10-03 | 4.91 | $4.90 | 178440 |
| 2023-10-02 | 4.91 | $4.93 | 75900 |
| 2023-09-29 | 4.91 | $4.83 | 24413 |
| 2023-09-28 | 4.92 | $4.82 | 55000 |
| 2023-09-27 | 4.93 | $4.90 | 62900 |
| 2023-09-26 | 4.94 | $4.82 | 55527 |
| 2023-09-25 | 4.95 | $4.77 | 88618 |
| 2023-09-22 | 4.97 | $4.82 | 80500 |
| 2023-09-21 | 4.98 | $4.80 | 71700 |
| 2023-09-20 | 5.00 | $4.73 | 66944 |
| 2023-09-19 | 5.03 | $4.78 | 369304 |
| 2023-09-18 | 5.06 | $4.73 | 89400 |
| 2023-09-15 | 5.09 | $4.90 | 1.6M |
| 2023-09-14 | 5.11 | $4.94 | 148000 |
| 2023-09-13 | 5.13 | $4.99 | 282731 |
| 2023-09-12 | 5.14 | $5.15 | 93600 |
| 2023-09-11 | 5.14 | $5.14 | 99900 |
| 2023-09-08 | 5.14 | $4.90 | 83600 |
| 2023-09-07 | 5.17 | $4.68 | 113345 |
| 2023-09-06 | 5.22 | $4.88 | 110522 |
| 2023-09-05 | 5.25 | $5.14 | 262600 |
| 2023-09-01 | 5.27 | $4.99 | 54417 |
| 2023-08-31 | 5.30 | $4.96 | 81034 |
| 2023-08-30 | 5.33 | $4.88 | 146100 |
| 2023-08-29 | 5.38 | $5.18 | 42847 |
| 2023-08-28 | 5.40 | $4.96 | 90047 |
| 2023-08-25 | 5.45 | $4.86 | 111600 |
| 2023-08-24 | 5.51 | $4.82 | 151600 |
| 2023-08-23 | 5.58 | $5.09 | 66032 |
| 2023-08-22 | 5.63 | $5.05 | 79600 |
| 2023-08-21 | 5.69 | $5.16 | 164229 |
| 2023-08-18 | 5.75 | $5.54 | 108500 |
| 2023-08-17 | 5.77 | $5.66 | 49700 |
| 2023-08-16 | 5.78 | $5.61 | 21404 |
| 2023-08-15 | 5.80 | $5.59 | 36610 |
| 2023-08-14 | 5.82 | $5.76 | 24000 |
| 2023-08-11 | 5.83 | $5.69 | 31100 |
| 2023-08-10 | 5.84 | $5.63 | 134944 |
| 2023-08-09 | 5.86 | $5.88 | 222500 |
| 2023-08-08 | 5.86 | $5.91 | 66048 |
| 2023-08-07 | 5.86 | $6.10 | 18645 |
| 2023-08-04 | 5.83 | $6.03 | 33810 |
| 2023-08-03 | 5.81 | $6.05 | 21600 |
| 2023-08-02 | 5.79 | $5.92 | 22822 |
| 2023-08-01 | 5.77 | $5.86 | 37027 |
| 2023-07-31 | 5.76 | $6.03 | 256700 |
| 2023-07-28 | 5.73 | $6.00 | 111100 |
| 2023-07-27 | 5.71 | $5.86 | 32800 |
| 2023-07-26 | 5.69 | $5.82 | 25900 |
| 2023-07-25 | 5.68 | $5.90 | 31310 |
| 2023-07-24 | 5.65 | $5.71 | 24700 |
| 2023-07-21 | 5.65 | $5.87 | 35708 |
| 2023-07-20 | 5.62 | $5.86 | 55400 |
| 2023-07-19 | 5.60 | $5.58 | 23323 |
| 2023-07-18 | 5.60 | $5.67 | 32600 |
| 2023-07-17 | 5.59 | $5.60 | 55813 |
| 2023-07-14 | 5.59 | $5.49 | 23747 |
| 2023-07-13 | 5.60 | $5.77 | 16300 |
| 2023-07-12 | 5.59 | $5.73 | 44500 |
| 2023-07-11 | 5.57 | $5.79 | 96400 |
| 2023-07-10 | 5.55 | $5.39 | 14300 |
| 2023-07-07 | 5.56 | $5.38 | 25600 |
| 2023-07-06 | 5.58 | $5.16 | 126311 |
| 2023-07-05 | 5.63 | $5.42 | 143100 |
| 2023-07-03 | 5.65 | $5.59 | 61844 |
| 2023-06-30 | 5.66 | $5.56 | 72631 |
| 2023-06-29 | 5.67 | $5.33 | 194300 |
| 2023-06-28 | 5.70 | $5.47 | 179300 |
| 2023-06-27 | 5.72 | $5.47 | 166547 |
| 2023-06-26 | 5.75 | $5.66 | 270566 |
| 2023-06-23 | 5.76 | $6.34 | 3.1M |
| 2023-06-22 | 5.70 | $6.08 | 315039 |
| 2023-06-21 | 5.66 | $5.70 | 259300 |
| 2023-06-20 | 5.66 | $5.79 | 119726 |
| 2023-06-16 | 5.64 | $5.94 | 106839 |
| 2023-06-15 | 5.61 | $6.00 | 146800 |
| 2023-06-14 | 5.57 | $5.68 | 81700 |
| 2023-06-13 | 5.56 | $5.74 | 72345 |
| 2023-06-12 | 5.54 | $5.66 | 69144 |
| 2023-06-09 | 5.53 | $5.58 | 89100 |
| 2023-06-08 | 5.52 | $5.80 | 234500 |
| 2023-06-07 | 5.49 | $5.81 | 109239 |
| 2023-06-06 | 5.46 | $5.80 | 106503 |
| 2023-06-05 | 5.42 | $5.42 | 101115 |
| 2023-06-02 | 5.42 | $5.37 | 47300 |
| 2023-06-01 | 5.43 | $5.14 | 30043 |
| 2023-05-31 | 5.46 | $5.06 | 72306 |
| 2023-05-30 | 5.50 | $5.29 | 30141 |
| 2023-05-26 | 5.52 | $5.44 | 8947 |
| 2023-05-25 | 5.53 | $5.40 | 77100 |
| 2023-05-24 | 5.54 | $5.15 | 31500 |
| 2023-05-23 | 5.58 | $5.59 | 80484 |
| 2023-05-22 | 5.58 | $5.40 | 14600 |
| 2023-05-19 | 5.60 | $5.32 | 27012 |
| 2023-05-18 | 5.63 | $5.48 | 12040 |
| 2023-05-17 | 5.65 | $5.60 | 28307 |
| 2023-05-16 | 5.65 | $5.42 | 5205 |
| 2023-05-15 | 5.68 | $5.42 | 130644 |
| 2023-05-12 | 5.71 | $5.57 | 1500 |
| 2023-05-11 | 5.72 | $5.50 | 42906 |
| 2023-05-10 | 5.74 | $5.65 | 78634 |
| 2023-05-09 | 5.75 | $5.72 | 14402 |
| 2023-05-08 | 5.76 | $5.67 | 18104 |
| 2023-05-05 | 5.77 | $5.81 | 24100 |
| 2023-05-04 | 5.76 | $5.45 | 33112 |
| 2023-05-03 | 5.79 | $5.81 | 17400 |
| 2023-05-02 | 5.79 | $5.58 | 27745 |
| 2023-05-01 | 5.81 | $5.78 | 9106 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.10
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.64
Average
7.77
Maximum
15.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.10 | $15.97 | 194339 |
| 2026-07-22 | 14.97 | $15.55 | 211600 |
| 2026-07-21 | 14.88 | $15.48 | 220421 |
| 2026-07-20 | 14.79 | $14.72 | 299853 |
| 2026-07-17 | 14.76 | $14.59 | 318700 |
| 2026-07-16 | 14.75 | $15.37 | 320300 |
| 2026-07-15 | 14.66 | $15.60 | 207739 |
| 2026-07-14 | 14.54 | $15.69 | 361626 |
| 2026-07-13 | 14.42 | $15.03 | 367171 |
| 2026-07-10 | 14.35 | $15.28 | 249000 |
| 2026-07-09 | 14.26 | $14.72 | 390800 |
| 2026-07-08 | 14.22 | $15.28 | 239608 |
| 2026-07-07 | 14.12 | $14.86 | 388509 |
| 2026-07-06 | 14.07 | $14.82 | 254057 |
| 2026-07-02 | 14.01 | $14.14 | 333700 |
| 2026-07-01 | 14.02 | $13.40 | 183600 |
| 2026-06-30 | 14.11 | $13.36 | 298921 |
| 2026-06-29 | 14.21 | $13.26 | 263600 |
| 2026-06-26 | 14.32 | $13.30 | 1.5M |
| 2026-06-25 | 14.44 | $13.71 | 156230 |
| 2026-06-24 | 14.52 | $14.05 | 162604 |
| 2026-06-23 | 14.58 | $14.74 | 261812 |
| 2026-06-22 | 14.56 | $14.33 | 263087 |
| 2026-06-18 | 14.59 | $13.86 | 392233 |
| 2026-06-17 | 14.68 | $14.29 | 204015 |
| 2026-06-16 | 14.72 | $14.61 | 168812 |
| 2026-06-15 | 14.73 | $14.95 | 271100 |
| 2026-06-12 | 14.72 | $15.22 | 234800 |
| 2026-06-11 | 14.68 | $14.77 | 231344 |
| 2026-06-10 | 14.70 | $14.73 | 303500 |
| 2026-06-09 | 14.72 | $14.61 | 276046 |
| 2026-06-08 | 14.76 | $14.34 | 258200 |
| 2026-06-05 | 14.84 | $14.63 | 255000 |
| 2026-06-04 | 14.90 | $14.37 | 223040 |
| 2026-06-03 | 14.98 | $14.37 | 252300 |
| 2026-06-02 | 15.07 | $14.65 | 215700 |
| 2026-06-01 | 15.13 | $15.04 | 200345 |
| 2026-05-29 | 15.14 | $14.75 | 256400 |
| 2026-05-28 | 15.18 | $14.63 | 279600 |
| 2026-05-27 | 15.22 | $14.80 | 291711 |
| 2026-05-26 | 15.25 | $14.91 | 557505 |
| 2026-05-22 | 15.26 | $14.20 | 745753 |
| 2026-05-21 | 15.33 | $15.12 | 362244 |
| 2026-05-20 | 15.31 | $15.27 | 326301 |
| 2026-05-19 | 15.26 | $14.60 | 389427 |
| 2026-05-18 | 15.27 | $15.44 | 210000 |
| 2026-05-15 | 15.20 | $15.73 | 387634 |
| 2026-05-14 | 15.09 | $16.19 | 143807 |
| 2026-05-13 | 14.93 | $15.96 | 296606 |
| 2026-05-12 | 14.78 | $16.15 | 428900 |
| 2026-05-11 | 14.60 | $15.93 | 243625 |
| 2026-05-08 | 14.43 | $16.24 | 371741 |
| 2026-05-07 | 14.21 | $15.79 | 484354 |
| 2026-05-06 | 14.03 | $14.95 | 474504 |
| 2026-05-05 | 13.93 | $15.42 | 996024 |
| 2026-05-04 | 13.77 | $14.17 | 226668 |
| 2026-05-01 | 13.74 | $13.86 | 229812 |
| 2026-04-30 | 13.73 | $13.64 | 135300 |
| 2026-04-29 | 13.74 | $13.72 | 141900 |
| 2026-04-28 | 13.74 | $13.88 | 135528 |
| 2026-04-27 | 13.72 | $13.61 | 149176 |
| 2026-04-24 | 13.73 | $13.47 | 149300 |
| 2026-04-23 | 13.74 | $13.37 | 198500 |
| 2026-04-22 | 13.76 | $13.45 | 600300 |
| 2026-04-21 | 13.77 | $13.70 | 490821 |
| 2026-04-20 | 13.75 | $14.25 | 817300 |
| 2026-04-17 | 13.67 | $14.24 | 169789 |
| 2026-04-16 | 13.58 | $13.78 | 127700 |
| 2026-04-15 | 13.54 | $13.90 | 206105 |
| 2026-04-14 | 13.48 | $13.77 | 194638 |
| 2026-04-13 | 13.42 | $13.74 | 223723 |
| 2026-04-10 | 13.37 | $13.49 | 144800 |
| 2026-04-09 | 13.33 | $13.65 | 170726 |
| 2026-04-08 | 13.28 | $14.09 | 189800 |
| 2026-04-07 | 13.18 | $13.63 | 431700 |
| 2026-04-06 | 13.13 | $14.07 | 104738 |
| 2026-04-02 | 13.04 | $14.06 | 236837 |
| 2026-04-01 | 12.94 | $13.61 | 351500 |
| 2026-03-31 | 12.90 | $13.30 | 285641 |
| 2026-03-30 | 12.88 | $12.56 | 186000 |
| 2026-03-27 | 12.95 | $12.52 | 215327 |
| 2026-03-26 | 13.03 | $12.78 | 197629 |
| 2026-03-25 | 13.10 | $12.82 | 122100 |
| 2026-03-24 | 13.17 | $13.00 | 269126 |
| 2026-03-23 | 13.22 | $12.75 | 280500 |
| 2026-03-20 | 13.31 | $12.36 | 457038 |
| 2026-03-19 | 13.44 | $12.99 | 507000 |
| 2026-03-18 | 13.51 | $13.09 | 501535 |
| 2026-03-17 | 13.58 | $12.89 | 306200 |
| 2026-03-16 | 13.66 | $12.82 | 487947 |
| 2026-03-13 | 13.74 | $12.47 | 417000 |
| 2026-03-12 | 13.86 | $12.84 | 499500 |
| 2026-03-11 | 13.93 | $13.49 | 226000 |
| 2026-03-10 | 13.93 | $13.82 | 356218 |
| 2026-03-09 | 13.89 | $13.82 | 379400 |
| 2026-03-06 | 13.83 | $13.29 | 885312 |
| 2026-03-05 | 13.80 | $14.00 | 303546 |
| 2026-03-04 | 13.69 | $14.67 | 288400 |
| 2026-03-03 | 13.50 | $14.46 | 376400 |
| 2026-03-02 | 13.30 | $14.52 | 354400 |
| 2026-02-27 | 13.09 | $14.71 | 319322 |
| 2026-02-26 | 12.83 | $14.48 | 293800 |
| 2026-02-25 | 12.58 | $14.10 | 202700 |
| 2026-02-24 | 12.34 | $14.29 | 420866 |
| 2026-02-23 | 12.07 | $13.84 | 651100 |
| 2026-02-20 | 11.81 | $14.09 | 425392 |
| 2026-02-19 | 11.51 | $13.56 | 588717 |
| 2026-02-18 | 11.24 | $13.11 | 612700 |
| 2026-02-17 | 11.00 | $12.67 | 526589 |
| 2026-02-13 | 10.77 | $12.02 | 252600 |
| 2026-02-12 | 10.60 | $11.47 | 279854 |
| 2026-02-11 | 10.47 | $11.79 | 393318 |
| 2026-02-10 | 10.29 | $11.33 | 507408 |
| 2026-02-09 | 10.14 | $10.72 | 217026 |
| 2026-02-06 | 10.05 | $10.48 | 152819 |
| 2026-02-05 | 9.97 | $10.20 | 136100 |
| 2026-02-04 | 9.92 | $10.22 | 454600 |
| 2026-02-03 | 9.86 | $10.51 | 272849 |
| 2026-02-02 | 9.76 | $10.70 | 265600 |
| 2026-01-30 | 9.64 | $10.86 | 422819 |
| 2026-01-29 | 9.50 | $10.37 | 364675 |
| 2026-01-28 | 9.39 | $10.20 | 1.4M |
| 2026-01-27 | 9.30 | $10.02 | 2.0M |
| 2026-01-26 | 9.21 | $9.47 | 588134 |
| 2026-01-23 | 9.18 | $9.47 | 366117 |
| 2026-01-22 | 9.14 | $9.32 | 205656 |
| 2026-01-21 | 9.12 | $9.50 | 366400 |
| 2026-01-20 | 9.07 | $9.27 | 376023 |
| 2026-01-16 | 9.05 | $8.99 | 189823 |
| 2026-01-15 | 9.05 | $9.03 | 414800 |
| 2026-01-14 | 9.05 | $9.00 | 188800 |
| 2026-01-13 | 9.05 | $8.91 | 168834 |
| 2026-01-12 | 9.06 | $8.76 | 215313 |
| 2026-01-09 | 9.08 | $9.24 | 108300 |
| 2026-01-08 | 9.06 | $9.51 | 92300 |
| 2026-01-07 | 9.02 | $9.34 | 101941 |
| 2026-01-06 | 8.99 | $9.19 | 102046 |
| 2026-01-05 | 8.97 | $9.04 | 231000 |
| 2026-01-02 | 8.97 | $8.84 | 102200 |
| 2025-12-31 | 9.00 | $9.10 | 65926 |
| 2025-12-30 | 9.00 | $9.04 | 70839 |
| 2025-12-29 | 9.01 | $9.12 | 74200 |
| 2025-12-26 | 9.02 | $8.96 | 50907 |
| 2025-12-24 | 9.03 | $8.82 | 29600 |
| 2025-12-23 | 9.06 | $8.84 | 37400 |
| 2025-12-22 | 9.09 | $8.83 | 72000 |
| 2025-12-19 | 9.12 | $8.83 | 342640 |
| 2025-12-18 | 9.14 | $8.84 | 100300 |
| 2025-12-17 | 9.16 | $8.82 | 114300 |
| 2025-12-16 | 9.18 | $9.06 | 117909 |
| 2025-12-15 | 9.17 | $8.95 | 209928 |
| 2025-12-12 | 9.17 | $9.06 | 173212 |
| 2025-12-11 | 9.16 | $9.11 | 107000 |
| 2025-12-10 | 9.13 | $9.16 | 171400 |
| 2025-12-09 | 9.09 | $9.40 | 207147 |
| 2025-12-08 | 9.03 | $9.49 | 113696 |
| 2025-12-05 | 8.95 | $9.42 | 165400 |
| 2025-12-04 | 8.86 | $9.55 | 395000 |
| 2025-12-03 | 8.76 | $10.04 | 488450 |
| 2025-12-02 | 8.59 | $9.37 | 169100 |
| 2025-12-01 | 8.48 | $9.25 | 235831 |
| 2025-11-28 | 8.38 | $8.99 | 191744 |
| 2025-11-26 | 8.29 | $9.03 | 198000 |
| 2025-11-25 | 8.20 | $8.73 | 109000 |
| 2025-11-24 | 8.13 | $8.61 | 113529 |
| 2025-11-21 | 8.06 | $8.50 | 111000 |
| 2025-11-20 | 8.01 | $8.24 | 86002 |
| 2025-11-19 | 7.98 | $8.19 | 160510 |
| 2025-11-18 | 7.95 | $8.24 | 87139 |
| 2025-11-17 | 7.92 | $8.18 | 74500 |
| 2025-11-14 | 7.89 | $8.12 | 206015 |
| 2025-11-13 | 7.87 | $8.22 | 128037 |
| 2025-11-12 | 7.83 | $8.24 | 160573 |
| 2025-11-11 | 7.80 | $7.94 | 55976 |
| 2025-11-10 | 7.79 | $7.91 | 85428 |
| 2025-11-07 | 7.79 | $7.72 | 119224 |
| 2025-11-06 | 7.81 | $7.68 | 109849 |
| 2025-11-05 | 7.83 | $7.63 | 90900 |
| 2025-11-04 | 7.86 | $7.42 | 309000 |
| 2025-11-03 | 7.91 | $7.55 | 205500 |
| 2025-10-31 | 7.95 | $7.84 | 94821 |
| 2025-10-30 | 7.97 | $7.70 | 67200 |
| 2025-10-29 | 8.00 | $7.72 | 284300 |
| 2025-10-28 | 8.04 | $8.09 | 57215 |
| 2025-10-27 | 8.03 | $7.90 | 124400 |
| 2025-10-24 | 8.05 | $7.97 | 74400 |
| 2025-10-23 | 8.07 | $8.06 | 55900 |
| 2025-10-22 | 8.08 | $8.01 | 69000 |
| 2025-10-21 | 8.10 | $7.91 | 91241 |
| 2025-10-20 | 8.13 | $8.02 | 152721 |
| 2025-10-17 | 8.15 | $8.12 | 78725 |
| 2025-10-16 | 8.17 | $8.09 | 161900 |
| 2025-10-15 | 8.20 | $8.20 | 97600 |
| 2025-10-14 | 8.21 | $7.98 | 193100 |
| 2025-10-13 | 8.25 | $8.37 | 261044 |
| 2025-10-10 | 8.26 | $7.91 | 186500 |
| 2025-10-09 | 8.31 | $7.83 | 38916 |
| 2025-10-08 | 8.37 | $7.93 | 69601 |
| 2025-10-07 | 8.42 | $8.01 | 85400 |
| 2025-10-06 | 8.47 | $8.20 | 79646 |
| 2025-10-03 | 8.49 | $8.20 | 163310 |
| 2025-10-02 | 8.52 | $8.27 | 61628 |
| 2025-10-01 | 8.54 | $8.29 | 125200 |
| 2025-09-30 | 8.56 | $8.23 | 138500 |
| 2025-09-29 | 8.57 | $8.42 | 169100 |
| 2025-09-26 | 8.57 | $8.75 | 206900 |
| 2025-09-25 | 8.53 | $8.60 | 114600 |
| 2025-09-24 | 8.50 | $8.65 | 117514 |
| 2025-09-23 | 8.46 | $8.77 | 507805 |
| 2025-09-22 | 8.40 | $8.71 | 174500 |
| 2025-09-19 | 8.34 | $8.74 | 475800 |
| 2025-09-18 | 8.28 | $8.76 | 196900 |
| 2025-09-17 | 8.20 | $8.71 | 330240 |
| 2025-09-16 | 8.13 | $8.73 | 224720 |
| 2025-09-15 | 8.04 | $8.61 | 164600 |
| 2025-09-12 | 7.96 | $8.50 | 204521 |
| 2025-09-11 | 7.89 | $8.24 | 153423 |
| 2025-09-10 | 7.84 | $8.28 | 116426 |
| 2025-09-09 | 7.78 | $8.26 | 149321 |
| 2025-09-08 | 7.72 | $8.25 | 141647 |
| 2025-09-05 | 7.65 | $8.04 | 79198 |
| 2025-09-04 | 7.60 | $7.92 | 73514 |
| 2025-09-03 | 7.56 | $7.81 | 184900 |
| 2025-09-02 | 7.52 | $7.50 | 87104 |
| 2025-08-29 | 7.51 | $7.57 | 90600 |
| 2025-08-28 | 7.49 | $7.64 | 135300 |
| 2025-08-27 | 7.46 | $7.62 | 121225 |
| 2025-08-26 | 7.43 | $7.71 | 142600 |
| 2025-08-25 | 7.39 | $7.68 | 167600 |
| 2025-08-22 | 7.34 | $7.80 | 144017 |
| 2025-08-21 | 7.28 | $7.51 | 22923 |
| 2025-08-20 | 7.25 | $7.37 | 49604 |
| 2025-08-19 | 7.23 | $7.19 | 56125 |
| 2025-08-18 | 7.23 | $7.48 | 41400 |
| 2025-08-15 | 7.19 | $7.37 | 53549 |
| 2025-08-14 | 7.17 | $7.41 | 95318 |
| 2025-08-13 | 7.14 | $7.56 | 128039 |
| 2025-08-12 | 7.08 | $7.41 | 170100 |
| 2025-08-11 | 7.04 | $7.19 | 95300 |
| 2025-08-08 | 7.02 | $7.17 | 51100 |
| 2025-08-07 | 7.00 | $7.24 | 85518 |
| 2025-08-06 | 6.97 | $7.23 | 95331 |
| 2025-08-05 | 6.94 | $7.10 | 240234 |
| 2025-08-04 | 6.91 | $6.89 | 67621 |
| 2025-08-01 | 6.90 | $6.78 | 92116 |
| 2025-07-31 | 6.90 | $6.82 | 117616 |
| 2025-07-30 | 6.89 | $6.78 | 79226 |
| 2025-07-29 | 6.88 | $6.83 | 121954 |
| 2025-07-28 | 6.86 | $7.02 | 149800 |
| 2025-07-25 | 6.82 | $7.17 | 164110 |
| 2025-07-24 | 6.76 | $7.29 | 167933 |
| 2025-07-23 | 6.68 | $7.22 | 219931 |
| 2025-07-22 | 6.60 | $7.23 | 144536 |
| 2025-07-21 | 6.52 | $6.85 | 187200 |
| 2025-07-18 | 6.47 | $6.79 | 129300 |
| 2025-07-17 | 6.42 | $6.92 | 248000 |
| 2025-07-16 | 6.36 | $6.68 | 125602 |
| 2025-07-15 | 6.32 | $6.51 | 71704 |
| 2025-07-14 | 6.30 | $6.73 | 36500 |
| 2025-07-11 | 6.26 | $6.78 | 143045 |
| 2025-07-10 | 6.21 | $6.63 | 161900 |
| 2025-07-09 | 6.18 | $6.32 | 72600 |
| 2025-07-08 | 6.17 | $6.35 | 92400 |
| 2025-07-07 | 6.16 | $6.33 | 163300 |
| 2025-07-03 | 6.15 | $6.16 | 59900 |
| 2025-07-02 | 6.16 | $5.97 | 101441 |
| 2025-07-01 | 6.19 | $5.78 | 105007 |
| 2025-06-30 | 6.23 | $5.77 | 211000 |
| 2025-06-27 | 6.28 | $5.99 | 842137 |
| 2025-06-26 | 6.30 | $5.99 | 119800 |
| 2025-06-25 | 6.33 | $6.16 | 81400 |
| 2025-06-24 | 6.33 | $6.15 | 140866 |
| 2025-06-23 | 6.34 | $6.18 | 183800 |
| 2025-06-20 | 6.34 | $6.26 | 623600 |
| 2025-06-18 | 6.33 | $6.64 | 429508 |
| 2025-06-17 | 6.27 | $6.48 | 76000 |
| 2025-06-16 | 6.23 | $6.56 | 121313 |
| 2025-06-13 | 6.18 | $6.62 | 76100 |
| 2025-06-12 | 6.12 | $6.57 | 75100 |
| 2025-06-11 | 6.06 | $6.51 | 102835 |
| 2025-06-10 | 6.00 | $6.27 | 134821 |
| 2025-06-09 | 5.96 | $6.33 | 91800 |
| 2025-06-06 | 5.91 | $6.26 | 320000 |
| 2025-06-05 | 5.86 | $6.19 | 260306 |
| 2025-06-04 | 5.82 | $6.11 | 147829 |
| 2025-06-03 | 5.78 | $5.98 | 81149 |
| 2025-06-02 | 5.75 | $6.08 | 110855 |
| 2025-05-30 | 5.70 | $5.98 | 106821 |
| 2025-05-29 | 5.67 | $5.87 | 77200 |
| 2025-05-28 | 5.64 | $5.77 | 55800 |
| 2025-05-27 | 5.62 | $5.71 | 108648 |
| 2025-05-23 | 5.60 | $5.59 | 51400 |
| 2025-05-22 | 5.59 | $5.59 | 55200 |
| 2025-05-21 | 5.58 | $5.56 | 66800 |
| 2025-05-20 | 5.57 | $5.76 | 50836 |
| 2025-05-19 | 5.53 | $5.58 | 72737 |
| 2025-05-16 | 5.51 | $5.77 | 80236 |
| 2025-05-15 | 5.46 | $5.82 | 48300 |
| 2025-05-14 | 5.40 | $5.76 | 69100 |
| 2025-05-13 | 5.34 | $5.65 | 73500 |
| 2025-05-12 | 5.29 | $5.73 | 115800 |
| 2025-05-09 | 5.22 | $5.43 | 93000 |
| 2025-05-08 | 5.18 | $5.40 | 89300 |
| 2025-05-07 | 5.14 | $5.46 | 145704 |
| 2025-05-06 | 5.09 | $5.33 | 46932 |
| 2025-05-05 | 5.04 | $5.45 | 46500 |
| 2025-05-02 | 4.99 | $5.42 | 41518 |
| 2025-05-01 | 4.93 | $5.32 | 73201 |
| 2025-04-30 | 4.89 | $5.22 | 85510 |
| 2025-04-29 | 4.86 | $5.30 | 95212 |
| 2025-04-28 | 4.82 | $5.25 | 79511 |
| 2025-04-25 | 4.78 | $5.16 | 105308 |
| 2025-04-24 | 4.76 | $5.11 | 219412 |
| 2025-04-23 | 4.75 | $4.92 | 210100 |
| 2025-04-22 | 4.76 | $4.54 | 71630 |
| 2025-04-21 | 4.82 | $4.50 | 78623 |
| 2025-04-17 | 4.88 | $4.59 | 43840 |
| 2025-04-16 | 4.94 | $4.52 | 79341 |
| 2025-04-15 | 5.02 | $4.57 | 102200 |
| 2025-04-14 | 5.10 | $4.76 | 229200 |
| 2025-04-11 | 5.16 | $4.66 | 199407 |
| 2025-04-10 | 5.24 | $4.46 | 268119 |
| 2025-04-09 | 5.34 | $4.60 | 598400 |
| 2025-04-08 | 5.43 | $4.44 | 160200 |
| 2025-04-07 | 5.55 | $4.85 | 276945 |
| 2025-04-04 | 5.63 | $4.86 | 575100 |
| 2025-04-03 | 5.71 | $5.36 | 334610 |
| 2025-04-02 | 5.74 | $5.55 | 99300 |
| 2025-04-01 | 5.76 | $5.45 | 104627 |
| 2025-03-31 | 5.79 | $5.48 | 168385 |
| 2025-03-28 | 5.81 | $5.84 | 247000 |
| 2025-03-27 | 5.79 | $5.88 | 119200 |
| 2025-03-26 | 5.77 | $5.91 | 145400 |
| 2025-03-25 | 5.75 | $5.90 | 198700 |
| 2025-03-24 | 5.72 | $5.89 | 191279 |
| 2025-03-21 | 5.69 | $5.94 | 323634 |
| 2025-03-20 | 5.66 | $6.02 | 232117 |
| 2025-03-19 | 5.61 | $5.77 | 77100 |
| 2025-03-18 | 5.58 | $5.70 | 100234 |
| 2025-03-17 | 5.56 | $5.79 | 97615 |
| 2025-03-14 | 5.53 | $5.75 | 106300 |
| 2025-03-13 | 5.50 | $5.71 | 137800 |
| 2025-03-12 | 5.46 | $5.92 | 300900 |
| 2025-03-11 | 5.41 | $5.51 | 189413 |
| 2025-03-10 | 5.38 | $5.41 | 225100 |
| 2025-03-07 | 5.37 | $5.65 | 202500 |
| 2025-03-06 | 5.32 | $5.52 | 189800 |
| 2025-03-05 | 5.29 | $5.44 | 216607 |
| 2025-03-04 | 5.26 | $5.25 | 147806 |
| 2025-03-03 | 5.24 | $5.34 | 309600 |
| 2025-02-28 | 5.21 | $5.45 | 174216 |
| 2025-02-27 | 5.17 | $5.31 | 198515 |
| 2025-02-26 | 5.15 | $5.68 | 198700 |
| 2025-02-25 | 5.07 | $5.42 | 258100 |
| 2025-02-24 | 5.03 | $5.18 | 278755 |
| 2025-02-21 | 5.00 | $5.34 | 239442 |
| 2025-02-20 | 4.95 | $5.50 | 170577 |
| 2025-02-19 | 4.88 | $5.27 | 279502 |
| 2025-02-18 | 4.84 | $5.23 | 230500 |
| 2025-02-14 | 4.80 | $4.99 | 87300 |
| 2025-02-13 | 4.78 | $4.94 | 89300 |
| 2025-02-12 | 4.77 | $4.83 | 205200 |
| 2025-02-11 | 4.76 | $4.79 | 332500 |
| 2025-02-10 | 4.77 | $4.80 | 179745 |
| 2025-02-07 | 4.77 | $4.67 | 76009 |
| 2025-02-06 | 4.79 | $4.77 | 58100 |
| 2025-02-05 | 4.80 | $4.83 | 76100 |
| 2025-02-04 | 4.80 | $4.87 | 113600 |
| 2025-02-03 | 4.80 | $4.63 | 191368 |
| 2025-01-31 | 4.83 | $4.83 | 181713 |
| 2025-01-30 | 4.83 | $4.74 | 50400 |
| 2025-01-29 | 4.85 | $4.67 | 69439 |
| 2025-01-28 | 4.87 | $4.54 | 121400 |
| 2025-01-27 | 4.91 | $4.51 | 407944 |
| 2025-01-24 | 4.95 | $4.76 | 206900 |
| 2025-01-23 | 4.97 | $4.91 | 84608 |
| 2025-01-22 | 4.97 | $4.79 | 88246 |
| 2025-01-21 | 4.98 | $4.91 | 107526 |
| 2025-01-17 | 4.98 | $4.96 | 129000 |
| 2025-01-16 | 4.97 | $5.00 | 152000 |
| 2025-01-15 | 4.96 | $5.19 | 174023 |
| 2025-01-14 | 4.94 | $5.15 | 231300 |
| 2025-01-13 | 4.91 | $5.01 | 132200 |
| 2025-01-10 | 4.90 | $5.16 | 155500 |
| 2025-01-08 | 4.88 | $4.93 | 198300 |
| 2025-01-07 | 4.88 | $4.89 | 107600 |
| 2025-01-06 | 4.89 | $4.82 | 134919 |
| 2025-01-03 | 4.91 | $4.99 | 75000 |
| 2025-01-02 | 4.91 | $5.07 | 152302 |
| 2024-12-31 | 4.91 | $4.86 | 72500 |
| 2024-12-30 | 4.94 | $4.84 | 55300 |
| 2024-12-27 | 4.97 | $4.85 | 121300 |
| 2024-12-26 | 5.01 | $4.85 | 78800 |
| 2024-12-24 | 5.05 | $4.87 | 28704 |
| 2024-12-23 | 5.11 | $4.79 | 117726 |
| 2024-12-20 | 5.18 | $4.60 | 251200 |
| 2024-12-19 | 5.28 | $4.68 | 115200 |
| 2024-12-18 | 5.38 | $4.69 | 137216 |
| 2024-12-17 | 5.50 | $4.87 | 173200 |
| 2024-12-16 | 5.61 | $4.92 | 228008 |
| 2024-12-13 | 5.73 | $5.09 | 121829 |
| 2024-12-12 | 5.84 | $5.10 | 169230 |
| 2024-12-11 | 5.95 | $5.21 | 341100 |
| 2024-12-10 | 6.07 | $5.42 | 87520 |
| 2024-12-09 | 6.18 | $5.49 | 121200 |
| 2024-12-06 | 6.29 | $5.43 | 155100 |
| 2024-12-05 | 6.41 | $5.58 | 204622 |
| 2024-12-04 | 6.52 | $5.54 | 186140 |
| 2024-12-03 | 6.65 | $5.89 | 354600 |
| 2024-12-02 | 6.75 | $5.54 | 551600 |
| 2024-11-29 | 6.88 | $6.21 | 61600 |
| 2024-11-27 | 6.95 | $6.37 | 67200 |
| 2024-11-26 | 7.01 | $6.51 | 63900 |
| 2024-11-25 | 7.06 | $6.73 | 84300 |
| 2024-11-22 | 7.08 | $6.92 | 40325 |
| 2024-11-21 | 7.09 | $6.91 | 137128 |
| 2024-11-20 | 7.09 | $7.15 | 54100 |
| 2024-11-19 | 7.07 | $7.17 | 64811 |
| 2024-11-18 | 7.05 | $7.27 | 108802 |
| 2024-11-15 | 7.01 | $7.29 | 129346 |
| 2024-11-14 | 6.97 | $7.28 | 165900 |
| 2024-11-13 | 6.94 | $7.08 | 135000 |
| 2024-11-12 | 6.92 | $7.26 | 170429 |
| 2024-11-11 | 6.89 | $7.23 | 134500 |
| 2024-11-08 | 6.86 | $7.12 | 85900 |
| 2024-11-07 | 6.85 | $7.10 | 133400 |
| 2024-11-06 | 6.84 | $7.02 | 222747 |
| 2024-11-05 | 6.85 | $7.10 | 172203 |
| 2024-11-04 | 6.86 | $6.80 | 105600 |
| 2024-11-01 | 6.90 | $6.63 | 71049 |
| 2024-10-31 | 6.96 | $6.56 | 82040 |
| 2024-10-30 | 7.05 | $6.59 | 61300 |
| 2024-10-29 | 7.14 | $6.72 | 145838 |
| 2024-10-28 | 7.23 | $6.43 | 73500 |
| 2024-10-25 | 7.35 | $6.61 | 57120 |
| 2024-10-24 | 7.47 | $6.64 | 87244 |
| 2024-10-23 | 7.59 | $6.66 | 197129 |
| 2024-10-22 | 7.72 | $6.94 | 129200 |
| 2024-10-21 | 7.83 | $7.01 | 105600 |
| 2024-10-18 | 7.95 | $7.09 | 79200 |
| 2024-10-17 | 8.05 | $7.31 | 91600 |
| 2024-10-16 | 8.15 | $7.34 | 224100 |
| 2024-10-15 | 8.24 | $7.36 | 210000 |
| 2024-10-14 | 8.33 | $7.91 | 77000 |
| 2024-10-11 | 8.37 | $7.94 | 70532 |
| 2024-10-10 | 8.41 | $8.20 | 65200 |
| 2024-10-09 | 8.42 | $8.09 | 108300 |
| 2024-10-08 | 8.44 | $8.36 | 106300 |
| 2024-10-07 | 8.42 | $8.50 | 32600 |
| 2024-10-04 | 8.38 | $8.53 | 34300 |
| 2024-10-03 | 8.34 | $8.54 | 105843 |
| 2024-10-02 | 8.29 | $8.68 | 72700 |
| 2024-10-01 | 8.22 | $8.56 | 95134 |
| 2024-09-30 | 8.15 | $8.66 | 150410 |
| 2024-09-27 | 8.07 | $8.56 | 57910 |
| 2024-09-26 | 8.00 | $8.58 | 83437 |
| 2024-09-25 | 7.92 | $8.41 | 134245 |
| 2024-09-24 | 7.85 | $8.53 | 77600 |
| 2024-09-23 | 7.76 | $8.25 | 50540 |
| 2024-09-20 | 7.70 | $8.21 | 220709 |
| 2024-09-19 | 7.64 | $8.45 | 95700 |
| 2024-09-18 | 7.55 | $7.97 | 151300 |
| 2024-09-17 | 7.51 | $8.02 | 179800 |
| 2024-09-16 | 7.45 | $7.94 | 81300 |
| 2024-09-13 | 7.40 | $7.65 | 89600 |
| 2024-09-12 | 7.38 | $7.44 | 56600 |
| 2024-09-11 | 7.38 | $7.13 | 33800 |
| 2024-09-10 | 7.42 | $7.13 | 65600 |
| 2024-09-09 | 7.46 | $7.24 | 86700 |
| 2024-09-06 | 7.48 | $7.34 | 177300 |
| 2024-09-05 | 7.50 | $7.18 | 91327 |
| 2024-09-04 | 7.54 | $7.37 | 51800 |
| 2024-09-03 | 7.56 | $7.33 | 293600 |
| 2024-08-30 | 7.58 | $7.69 | 85526 |
| 2024-08-29 | 7.56 | $7.75 | 122100 |
| 2024-08-28 | 7.54 | $7.53 | 88800 |
| 2024-08-27 | 7.55 | $7.64 | 90126 |
| 2024-08-26 | 7.54 | $7.66 | 156738 |
| 2024-08-23 | 7.54 | $7.55 | 116549 |
| 2024-08-22 | 7.54 | $7.46 | 104000 |
| 2024-08-21 | 7.56 | $7.39 | 43709 |
| 2024-08-20 | 7.59 | $7.28 | 70400 |
| 2024-08-19 | 7.64 | $7.23 | 111000 |
| 2024-08-16 | 7.69 | $7.56 | 53835 |
| 2024-08-15 | 7.72 | $7.77 | 85143 |
| 2024-08-14 | 7.73 | $7.81 | 57447 |
| 2024-08-13 | 7.74 | $7.88 | 50200 |
| 2024-08-12 | 7.74 | $7.73 | 152600 |
| 2024-08-09 | 7.76 | $7.48 | 61749 |
| 2024-08-08 | 7.81 | $7.58 | 62600 |
| 2024-08-07 | 7.86 | $7.49 | 78000 |
| 2024-08-06 | 7.91 | $7.28 | 57400 |
| 2024-08-05 | 7.99 | $7.27 | 152431 |
| 2024-08-02 | 8.08 | $7.40 | 175057 |
| 2024-08-01 | 8.16 | $7.78 | 88613 |
| 2024-07-31 | 8.21 | $8.12 | 57500 |
| 2024-07-30 | 8.24 | $7.95 | 54600 |
| 2024-07-29 | 8.28 | $7.96 | 59700 |
| 2024-07-26 | 8.33 | $8.07 | 72300 |
| 2024-07-25 | 8.37 | $8.13 | 125744 |
| 2024-07-24 | 8.42 | $8.24 | 70021 |
| 2024-07-23 | 8.45 | $8.41 | 82032 |
| 2024-07-22 | 8.47 | $8.43 | 88042 |
| 2024-07-19 | 8.48 | $8.07 | 70900 |
| 2024-07-18 | 8.53 | $8.18 | 81495 |
| 2024-07-17 | 8.58 | $8.52 | 87818 |
| 2024-07-16 | 8.59 | $8.45 | 95600 |
| 2024-07-15 | 8.61 | $8.32 | 119300 |
| 2024-07-12 | 8.64 | $8.34 | 84607 |
| 2024-07-11 | 8.67 | $8.36 | 119000 |
| 2024-07-10 | 8.71 | $8.45 | 97108 |
| 2024-07-09 | 8.74 | $8.34 | 69047 |
| 2024-07-08 | 8.78 | $8.43 | 61200 |
| 2024-07-05 | 8.82 | $8.52 | 139133 |
| 2024-07-03 | 8.85 | $8.94 | 94533 |
| 2024-07-02 | 8.85 | $9.09 | 103019 |
| 2024-07-01 | 8.83 | $9.08 | 160600 |
| 2024-06-28 | 8.82 | $9.16 | 1.2M |
| 2024-06-27 | 8.80 | $9.02 | 56600 |
| 2024-06-26 | 8.80 | $9.01 | 100506 |
| 2024-06-25 | 8.80 | $8.48 | 50600 |
| 2024-06-24 | 8.84 | $8.58 | 28900 |
| 2024-06-21 | 8.88 | $8.58 | 102900 |
| 2024-06-20 | 8.92 | $8.62 | 49900 |
| 2024-06-18 | 8.96 | $8.39 | 80900 |
| 2024-06-17 | 9.02 | $8.46 | 56300 |
| 2024-06-14 | 9.09 | $8.60 | 102400 |
| 2024-06-13 | 9.13 | $8.86 | 51500 |
| 2024-06-12 | 9.16 | $9.03 | 70000 |
| 2024-06-11 | 9.16 | $8.85 | 98400 |
| 2024-06-10 | 9.19 | $9.10 | 100000 |
| 2024-06-07 | 9.18 | $9.04 | 111724 |
| 2024-06-06 | 9.18 | $9.25 | 65445 |
| 2024-06-05 | 9.16 | $9.59 | 77306 |
| 2024-06-04 | 9.10 | $9.24 | 75128 |
| 2024-06-03 | 9.07 | $9.63 | 62800 |
| 2024-05-31 | 8.99 | $9.53 | 73800 |
| 2024-05-30 | 8.92 | $9.45 | 172617 |
| 2024-05-29 | 8.85 | $9.22 | 111308 |
| 2024-05-28 | 8.80 | $9.15 | 127600 |
| 2024-05-24 | 8.75 | $8.64 | 50900 |
| 2024-05-23 | 8.74 | $8.50 | 69740 |
| 2024-05-22 | 8.75 | $8.73 | 56549 |
| 2024-05-21 | 8.73 | $9.10 | 52030 |
| 2024-05-20 | 8.66 | $9.23 | 42100 |
| 2024-05-17 | 8.58 | $9.21 | 56138 |
| 2024-05-16 | 8.49 | $9.02 | 86240 |
| 2024-05-15 | 8.42 | $8.70 | 78300 |
| 2024-05-14 | 8.37 | $8.71 | 51949 |
| 2024-05-13 | 8.32 | $8.74 | 74215 |
| 2024-05-10 | 8.25 | $8.54 | 42600 |
| 2024-05-09 | 8.21 | $8.59 | 131900 |
| 2024-05-08 | 8.15 | $8.41 | 126248 |
| 2024-05-07 | 8.11 | $8.56 | 126500 |
| 2024-05-06 | 8.05 | $8.25 | 65139 |
| 2024-05-03 | 8.02 | $8.44 | 33406 |
| 2024-05-02 | 7.96 | $8.47 | 103217 |
| 2024-05-01 | 7.90 | $8.17 | 50900 |
| 2024-04-30 | 7.87 | $8.17 | 146640 |
| 2024-04-29 | 7.83 | $8.17 | 91300 |
| 2024-04-26 | 7.79 | $8.29 | 288700 |
| 2024-04-25 | 7.74 | $7.73 | 55404 |
| 2024-04-24 | 7.74 | $7.66 | 159000 |
| 2024-04-23 | 7.74 | $7.60 | 111122 |
| 2024-04-22 | 7.75 | $7.70 | 116324 |
| 2024-04-19 | 7.75 | $8.06 | 148300 |
| 2024-04-18 | 7.72 | $7.70 | 103521 |
| 2024-04-17 | 7.72 | $7.81 | 55600 |
| 2024-04-16 | 7.71 | $7.79 | 117004 |
| 2024-04-15 | 7.71 | $7.71 | 153900 |
| 2024-04-12 | 7.72 | $7.75 | 40900 |
| 2024-04-11 | 7.72 | $7.81 | 114300 |
| 2024-04-10 | 7.72 | $7.58 | 112900 |
| 2024-04-09 | 7.74 | $7.66 | 49200 |
| 2024-04-08 | 7.76 | $7.87 | 106144 |
| 2024-04-05 | 7.76 | $7.83 | 58600 |
| 2024-04-04 | 7.77 | $7.64 | 62000 |
| 2024-04-03 | 7.79 | $7.83 | 94800 |
| 2024-04-02 | 7.80 | $7.44 | 93000 |
| 2024-04-01 | 7.85 | $7.65 | 122842 |
| 2024-03-28 | 7.87 | $7.71 | 63718 |
| 2024-03-27 | 7.90 | $7.57 | 50100 |
| 2024-03-26 | 7.94 | $7.43 | 92100 |
| 2024-03-25 | 7.99 | $7.61 | 51900 |
| 2024-03-22 | 8.03 | $7.80 | 47900 |
| 2024-03-21 | 8.06 | $8.00 | 162110 |
| 2024-03-20 | 8.06 | $7.90 | 100821 |
| 2024-03-19 | 8.08 | $8.04 | 208907 |
| 2024-03-18 | 8.07 | $8.22 | 209300 |
| 2024-03-15 | 8.05 | $8.24 | 526500 |
| 2024-03-14 | 8.03 | $7.92 | 89500 |
| 2024-03-13 | 8.03 | $7.94 | 83635 |
| 2024-03-12 | 8.02 | $8.17 | 64200 |
| 2024-03-11 | 7.99 | $7.99 | 53600 |
| 2024-03-08 | 7.97 | $8.38 | 62218 |
| 2024-03-07 | 7.91 | $8.31 | 96822 |
| 2024-03-06 | 7.84 | $7.90 | 81500 |
| 2024-03-05 | 7.82 | $7.97 | 63000 |
| 2024-03-04 | 7.78 | $7.91 | 53307 |
| 2024-03-01 | 7.74 | $8.04 | 114900 |
| 2024-02-29 | 7.68 | $7.89 | 159600 |
| 2024-02-28 | 7.63 | $8.04 | 169603 |
| 2024-02-27 | 7.55 | $8.14 | 78000 |
| 2024-02-26 | 7.46 | $7.69 | 110248 |
| 2024-02-23 | 7.41 | $8.38 | 124542 |
| 2024-02-22 | 7.29 | $7.93 | 101431 |
| 2024-02-21 | 7.21 | $7.79 | 72600 |
| 2024-02-20 | 7.14 | $7.62 | 67305 |
| 2024-02-16 | 7.08 | $7.64 | 120815 |
| 2024-02-15 | 7.01 | $7.45 | 121336 |
| 2024-02-14 | 6.96 | $7.22 | 60700 |
| 2024-02-13 | 6.93 | $6.98 | 68703 |
| 2024-02-12 | 6.92 | $7.34 | 71922 |
| 2024-02-09 | 6.87 | $7.23 | 60938 |
| 2024-02-08 | 6.83 | $7.05 | 105600 |
| 2024-02-07 | 6.80 | $7.25 | 112802 |
| 2024-02-06 | 6.75 | $6.97 | 139307 |
| 2024-02-05 | 6.73 | $6.58 | 49330 |
| 2024-02-02 | 6.74 | $6.41 | 47135 |
| 2024-02-01 | 6.78 | $6.51 | 78200 |
| 2024-01-31 | 6.81 | $6.51 | 98000 |
| 2024-01-30 | 6.84 | $6.66 | 35703 |
| 2024-01-29 | 6.85 | $6.78 | 59205 |
| 2024-01-26 | 6.85 | $6.98 | 107503 |
| 2024-01-25 | 6.84 | $7.24 | 89608 |
| 2024-01-24 | 6.79 | $7.19 | 105346 |
| 2024-01-23 | 6.75 | $6.91 | 66541 |
| 2024-01-22 | 6.73 | $6.97 | 29700 |
| 2024-01-19 | 6.71 | $6.88 | 90431 |
| 2024-01-18 | 6.69 | $6.81 | 59155 |
| 2024-01-17 | 6.68 | $6.53 | 42100 |
| 2024-01-16 | 6.69 | $6.53 | 72312 |
| 2024-01-12 | 6.70 | $6.53 | 59100 |
| 2024-01-11 | 6.71 | $6.46 | 62600 |
| 2024-01-10 | 6.72 | $6.64 | 77140 |
| 2024-01-09 | 6.72 | $6.45 | 132919 |
| 2024-01-08 | 6.72 | $6.81 | 219304 |
| 2024-01-05 | 6.69 | $7.43 | 175114 |
| 2024-01-04 | 6.60 | $7.02 | 135019 |
| 2024-01-03 | 6.54 | $6.67 | 103428 |
| 2024-01-02 | 6.50 | $6.55 | 69010 |
| 2023-12-29 | 6.48 | $6.76 | 66714 |
| 2023-12-28 | 6.44 | $6.79 | 59800 |
| 2023-12-27 | 6.38 | $6.71 | 183517 |
| 2023-12-26 | 6.33 | $6.75 | 102943 |
| 2023-12-22 | 6.28 | $6.98 | 88940 |
| 2023-12-21 | 6.19 | $6.45 | 63400 |
| 2023-12-20 | 6.15 | $6.34 | 146900 |
| 2023-12-19 | 6.11 | $6.66 | 116116 |
| 2023-12-18 | 6.04 | $6.46 | 143700 |
| 2023-12-15 | 5.98 | $6.49 | 1.8M |
| 2023-12-14 | 5.91 | $6.15 | 161300 |
| 2023-12-13 | 5.87 | $5.82 | 138900 |
| 2023-12-12 | 5.85 | $5.84 | 171421 |
| 2023-12-11 | 5.83 | $6.03 | 192800 |
| 2023-12-08 | 5.78 | $6.07 | 162344 |
| 2023-12-07 | 5.72 | $5.93 | 126900 |
| 2023-12-06 | 5.67 | $5.86 | 205500 |
| 2023-12-05 | 5.61 | $6.09 | 244200 |
| 2023-12-04 | 5.53 | $6.17 | 326200 |
| 2023-12-01 | 5.44 | $6.09 | 143900 |
| 2023-11-30 | 5.34 | $6.00 | 289004 |
| 2023-11-29 | 5.25 | $5.82 | 158438 |
| 2023-11-28 | 5.16 | $5.69 | 144600 |
| 2023-11-27 | 5.09 | $5.78 | 116600 |
| 2023-11-24 | 5.00 | $5.76 | 125200 |
| 2023-11-22 | 4.90 | $5.35 | 34444 |
| 2023-11-21 | 4.85 | $5.26 | 127900 |
| 2023-11-20 | 4.80 | $5.12 | 98800 |
| 2023-11-17 | 4.76 | $5.15 | 90842 |
| 2023-11-16 | 4.72 | $5.08 | 152000 |
| 2023-11-15 | 4.68 | $4.96 | 65623 |
| 2023-11-14 | 4.66 | $4.95 | 61945 |
| 2023-11-13 | 4.64 | $4.70 | 174541 |
| 2023-11-10 | 4.65 | $4.68 | 116320 |
| 2023-11-09 | 4.65 | $4.60 | 168500 |
| 2023-11-08 | 4.67 | $4.40 | 102100 |
| 2023-11-07 | 4.71 | $4.40 | 912300 |
| 2023-11-06 | 4.75 | $4.65 | 55200 |
| 2023-11-03 | 4.76 | $4.71 | 48500 |
| 2023-11-02 | 4.77 | $4.66 | 105764 |
| 2023-11-01 | 4.79 | $4.56 | 65505 |
| 2023-10-31 | 4.82 | $4.54 | 105800 |
| 2023-10-30 | 4.85 | $4.53 | 47629 |
| 2023-10-27 | 4.89 | $4.67 | 96141 |
| 2023-10-26 | 4.91 | $4.68 | 158800 |
| 2023-10-25 | 4.93 | $4.78 | 129100 |
| 2023-10-24 | 4.94 | $4.93 | 62937 |
| 2023-10-23 | 4.94 | $4.87 | 62900 |
| 2023-10-20 | 4.94 | $5.00 | 41709 |
| 2023-10-19 | 4.93 | $5.16 | 58325 |
| 2023-10-18 | 4.91 | $5.11 | 112325 |
| 2023-10-17 | 4.88 | $5.01 | 57000 |
| 2023-10-16 | 4.87 | $4.85 | 70800 |
| 2023-10-13 | 4.86 | $4.93 | 30804 |
| 2023-10-12 | 4.86 | $4.91 | 62835 |
| 2023-10-11 | 4.85 | $4.93 | 102711 |
| 2023-10-10 | 4.84 | $4.86 | 68041 |
| 2023-10-09 | 4.84 | $4.85 | 35237 |
| 2023-10-06 | 4.84 | $4.87 | 132946 |
| 2023-10-05 | 4.84 | $4.90 | 56800 |
| 2023-10-04 | 4.84 | $4.69 | 116400 |
| 2023-10-03 | 4.86 | $4.90 | 178440 |
| 2023-10-02 | 4.85 | $4.93 | 75900 |
| 2023-09-29 | 4.85 | $4.83 | 24413 |
| 2023-09-28 | 4.86 | $4.82 | 55000 |
| 2023-09-27 | 4.86 | $4.90 | 62900 |
| 2023-09-26 | 4.86 | $4.82 | 55527 |
| 2023-09-25 | 4.87 | $4.77 | 88618 |
| 2023-09-22 | 4.89 | $4.82 | 80500 |
| 2023-09-21 | 4.90 | $4.80 | 71700 |
| 2023-09-20 | 4.91 | $4.73 | 66944 |
| 2023-09-19 | 4.93 | $4.78 | 369304 |
| 2023-09-18 | 4.95 | $4.73 | 89400 |
| 2023-09-15 | 4.98 | $4.90 | 1.6M |
| 2023-09-14 | 4.99 | $4.94 | 148000 |
| 2023-09-13 | 5.00 | $4.99 | 282731 |
| 2023-09-12 | 5.01 | $5.15 | 93600 |
| 2023-09-11 | 5.01 | $5.14 | 99900 |
| 2023-09-08 | 5.02 | $4.90 | 83600 |
| 2023-09-07 | 5.05 | $4.68 | 113345 |
| 2023-09-06 | 5.10 | $4.88 | 110522 |
| 2023-09-05 | 5.14 | $5.14 | 262600 |
| 2023-09-01 | 5.17 | $4.99 | 54417 |
| 2023-08-31 | 5.21 | $4.96 | 81034 |
| 2023-08-30 | 5.25 | $4.88 | 146100 |
| 2023-08-29 | 5.32 | $5.18 | 42847 |
| 2023-08-28 | 5.35 | $4.96 | 90047 |
| 2023-08-25 | 5.41 | $4.86 | 111600 |
| 2023-08-24 | 5.49 | $4.82 | 151600 |
| 2023-08-23 | 5.58 | $5.09 | 66032 |
| 2023-08-22 | 5.64 | $5.05 | 79600 |
| 2023-08-21 | 5.71 | $5.16 | 164229 |
| 2023-08-18 | 5.78 | $5.54 | 108500 |
| 2023-08-17 | 5.80 | $5.66 | 49700 |
| 2023-08-16 | 5.82 | $5.61 | 21404 |
| 2023-08-15 | 5.85 | $5.59 | 36610 |
| 2023-08-14 | 5.87 | $5.76 | 24000 |
| 2023-08-11 | 5.88 | $5.69 | 31100 |
| 2023-08-10 | 5.89 | $5.63 | 134944 |
| 2023-08-09 | 5.91 | $5.88 | 222500 |
| 2023-08-08 | 5.91 | $5.91 | 66048 |
| 2023-08-07 | 5.90 | $6.10 | 18645 |
| 2023-08-04 | 5.87 | $6.03 | 33810 |
| 2023-08-03 | 5.85 | $6.05 | 21600 |
| 2023-08-02 | 5.82 | $5.92 | 22822 |
| 2023-08-01 | 5.80 | $5.86 | 37027 |
| 2023-07-31 | 5.78 | $6.03 | 256700 |
| 2023-07-28 | 5.74 | $6.00 | 111100 |
| 2023-07-27 | 5.71 | $5.86 | 32800 |
| 2023-07-26 | 5.68 | $5.82 | 25900 |
| 2023-07-25 | 5.66 | $5.90 | 31310 |
| 2023-07-24 | 5.63 | $5.71 | 24700 |
| 2023-07-21 | 5.62 | $5.87 | 35708 |
| 2023-07-20 | 5.60 | $5.86 | 55400 |
| 2023-07-19 | 5.57 | $5.58 | 23323 |
| 2023-07-18 | 5.58 | $5.67 | 32600 |
| 2023-07-17 | 5.57 | $5.60 | 55813 |
| 2023-07-14 | 5.58 | $5.49 | 23747 |
| 2023-07-13 | 5.59 | $5.77 | 16300 |
| 2023-07-12 | 5.58 | $5.73 | 44500 |
| 2023-07-11 | 5.58 | $5.79 | 96400 |
| 2023-07-10 | 5.56 | $5.39 | 14300 |
| 2023-07-07 | 5.59 | $5.38 | 25600 |
| 2023-07-06 | 5.62 | $5.16 | 126311 |
| 2023-07-05 | 5.67 | $5.42 | 143100 |
| 2023-07-03 | 5.70 | $5.59 | 61844 |
| 2023-06-30 | 5.71 | $5.56 | 72631 |
| 2023-06-29 | 5.72 | $5.33 | 194300 |
| 2023-06-28 | 5.76 | $5.47 | 179300 |
| 2023-06-27 | 5.78 | $5.47 | 166547 |
| 2023-06-26 | 5.79 | $5.66 | 270566 |
| 2023-06-23 | 5.79 | $6.34 | 3.1M |
| 2023-06-22 | 5.72 | $6.08 | 315039 |
| 2023-06-21 | 5.67 | $5.70 | 259300 |
| 2023-06-20 | 5.66 | $5.79 | 119726 |
| 2023-06-16 | 5.64 | $5.94 | 106839 |
| 2023-06-15 | 5.59 | $6.00 | 146800 |
| 2023-06-14 | 5.55 | $5.68 | 81700 |
| 2023-06-13 | 5.53 | $5.74 | 72345 |
| 2023-06-12 | 5.50 | $5.66 | 69144 |
| 2023-06-09 | 5.48 | $5.58 | 89100 |
| 2023-06-08 | 5.47 | $5.80 | 234500 |
| 2023-06-07 | 5.43 | $5.81 | 109239 |
| 2023-06-06 | 5.40 | $5.80 | 106503 |
| 2023-06-05 | 5.36 | $5.42 | 101115 |
| 2023-06-02 | 5.36 | $5.37 | 47300 |
| 2023-06-01 | 5.37 | $5.14 | 30043 |
| 2023-05-31 | 5.41 | $5.06 | 72306 |
| 2023-05-30 | 5.45 | $5.29 | 30141 |
| 2023-05-26 | 5.47 | $5.44 | 8947 |
| 2023-05-25 | 5.48 | $5.40 | 77100 |
| 2023-05-24 | 5.50 | $5.15 | 31500 |
| 2023-05-23 | 5.54 | $5.59 | 80484 |
| 2023-05-22 | 5.55 | $5.40 | 14600 |
| 2023-05-19 | 5.57 | $5.32 | 27012 |
| 2023-05-18 | 5.60 | $5.48 | 12040 |
| 2023-05-17 | 5.62 | $5.60 | 28307 |
| 2023-05-16 | 5.63 | $5.42 | 5205 |
| 2023-05-15 | 5.66 | $5.42 | 130644 |
| 2023-05-12 | 5.69 | $5.57 | 1500 |
| 2023-05-11 | 5.70 | $5.50 | 42906 |
| 2023-05-10 | 5.73 | $5.65 | 78634 |
| 2023-05-09 | 5.74 | $5.72 | 14402 |
| 2023-05-08 | 5.75 | $5.67 | 18104 |
| 2023-05-05 | 5.76 | $5.81 | 24100 |
| 2023-05-04 | 5.75 | $5.45 | 33112 |
| 2023-05-03 | 5.79 | $5.81 | 17400 |
| 2023-05-02 | 5.79 | $5.58 | 27745 |
| 2023-05-01 | 5.81 | $5.78 | 9106 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.35
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.55
Average
7.84
Maximum
15.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.35 | $15.97 | 194339 |
| 2026-07-22 | 15.19 | $15.55 | 211600 |
| 2026-07-21 | 15.08 | $15.48 | 220421 |
| 2026-07-20 | 14.97 | $14.72 | 299853 |
| 2026-07-17 | 15.00 | $14.59 | 318700 |
| 2026-07-16 | 15.06 | $15.37 | 320300 |
| 2026-07-15 | 14.97 | $15.60 | 207739 |
| 2026-07-14 | 14.81 | $15.69 | 361626 |
| 2026-07-13 | 14.60 | $15.03 | 367171 |
| 2026-07-10 | 14.50 | $15.28 | 249000 |
| 2026-07-09 | 14.34 | $14.72 | 390800 |
| 2026-07-08 | 14.26 | $15.28 | 239608 |
| 2026-07-07 | 14.05 | $14.86 | 388509 |
| 2026-07-06 | 13.90 | $14.82 | 254057 |
| 2026-07-02 | 13.74 | $14.14 | 333700 |
| 2026-07-01 | 13.69 | $13.40 | 183600 |
| 2026-06-30 | 13.80 | $13.36 | 298921 |
| 2026-06-29 | 13.93 | $13.26 | 263600 |
| 2026-06-26 | 14.11 | $13.30 | 1.5M |
| 2026-06-25 | 14.31 | $13.71 | 156230 |
| 2026-06-24 | 14.45 | $14.05 | 162604 |
| 2026-06-23 | 14.55 | $14.74 | 261812 |
| 2026-06-22 | 14.52 | $14.33 | 263087 |
| 2026-06-18 | 14.57 | $13.86 | 392233 |
| 2026-06-17 | 14.73 | $14.29 | 204015 |
| 2026-06-16 | 14.82 | $14.61 | 168812 |
| 2026-06-15 | 14.86 | $14.95 | 271100 |
| 2026-06-12 | 14.83 | $15.22 | 234800 |
| 2026-06-11 | 14.74 | $14.77 | 231344 |
| 2026-06-10 | 14.73 | $14.73 | 303500 |
| 2026-06-09 | 14.73 | $14.61 | 276046 |
| 2026-06-08 | 14.76 | $14.34 | 258200 |
| 2026-06-05 | 14.84 | $14.63 | 255000 |
| 2026-06-04 | 14.88 | $14.37 | 223040 |
| 2026-06-03 | 14.98 | $14.37 | 252300 |
| 2026-06-02 | 15.09 | $14.65 | 215700 |
| 2026-06-01 | 15.16 | $15.04 | 200345 |
| 2026-05-29 | 15.16 | $14.75 | 256400 |
| 2026-05-28 | 15.22 | $14.63 | 279600 |
| 2026-05-27 | 15.31 | $14.80 | 291711 |
| 2026-05-26 | 15.37 | $14.91 | 557505 |
| 2026-05-22 | 15.43 | $14.20 | 745753 |
| 2026-05-21 | 15.63 | $15.12 | 362244 |
| 2026-05-20 | 15.68 | $15.27 | 326301 |
| 2026-05-19 | 15.69 | $14.60 | 389427 |
| 2026-05-18 | 15.85 | $15.44 | 210000 |
| 2026-05-15 | 15.85 | $15.73 | 387634 |
| 2026-05-14 | 15.79 | $16.19 | 143807 |
| 2026-05-13 | 15.61 | $15.96 | 296606 |
| 2026-05-12 | 15.45 | $16.15 | 428900 |
| 2026-05-11 | 15.22 | $15.93 | 243625 |
| 2026-05-08 | 14.99 | $16.24 | 371741 |
| 2026-05-07 | 14.66 | $15.79 | 484354 |
| 2026-05-06 | 14.36 | $14.95 | 474504 |
| 2026-05-05 | 14.20 | $15.42 | 996024 |
| 2026-05-04 | 13.91 | $14.17 | 226668 |
| 2026-05-01 | 13.83 | $13.86 | 229812 |
| 2026-04-30 | 13.81 | $13.64 | 135300 |
| 2026-04-29 | 13.82 | $13.72 | 141900 |
| 2026-04-28 | 13.82 | $13.88 | 135528 |
| 2026-04-27 | 13.79 | $13.61 | 149176 |
| 2026-04-24 | 13.81 | $13.47 | 149300 |
| 2026-04-23 | 13.86 | $13.37 | 198500 |
| 2026-04-22 | 13.93 | $13.45 | 600300 |
| 2026-04-21 | 14.00 | $13.70 | 490821 |
| 2026-04-20 | 14.03 | $14.25 | 817300 |
| 2026-04-17 | 13.94 | $14.24 | 169789 |
| 2026-04-16 | 13.84 | $13.78 | 127700 |
| 2026-04-15 | 13.82 | $13.90 | 206105 |
| 2026-04-14 | 13.76 | $13.77 | 194638 |
| 2026-04-13 | 13.73 | $13.74 | 223723 |
| 2026-04-10 | 13.69 | $13.49 | 144800 |
| 2026-04-09 | 13.70 | $13.65 | 170726 |
| 2026-04-08 | 13.67 | $14.09 | 189800 |
| 2026-04-07 | 13.55 | $13.63 | 431700 |
| 2026-04-06 | 13.50 | $14.07 | 104738 |
| 2026-04-02 | 13.34 | $14.06 | 236837 |
| 2026-04-01 | 13.17 | $13.61 | 351500 |
| 2026-03-31 | 13.06 | $13.30 | 285641 |
| 2026-03-30 | 12.99 | $12.56 | 186000 |
| 2026-03-27 | 13.07 | $12.52 | 215327 |
| 2026-03-26 | 13.18 | $12.78 | 197629 |
| 2026-03-25 | 13.24 | $12.82 | 122100 |
| 2026-03-24 | 13.30 | $13.00 | 269126 |
| 2026-03-23 | 13.34 | $12.75 | 280500 |
| 2026-03-20 | 13.43 | $12.36 | 457038 |
| 2026-03-19 | 13.61 | $12.99 | 507000 |
| 2026-03-18 | 13.69 | $13.09 | 501535 |
| 2026-03-17 | 13.76 | $12.89 | 306200 |
| 2026-03-16 | 13.88 | $12.82 | 487947 |
| 2026-03-13 | 14.03 | $12.47 | 417000 |
| 2026-03-12 | 14.27 | $12.84 | 499500 |
| 2026-03-11 | 14.46 | $13.49 | 226000 |
| 2026-03-10 | 14.55 | $13.82 | 356218 |
| 2026-03-09 | 14.57 | $13.82 | 379400 |
| 2026-03-06 | 14.60 | $13.29 | 885312 |
| 2026-03-05 | 14.72 | $14.00 | 303546 |
| 2026-03-04 | 14.71 | $14.67 | 288400 |
| 2026-03-03 | 14.56 | $14.46 | 376400 |
| 2026-03-02 | 14.41 | $14.52 | 354400 |
| 2026-02-27 | 14.21 | $14.71 | 319322 |
| 2026-02-26 | 13.94 | $14.48 | 293800 |
| 2026-02-25 | 13.66 | $14.10 | 202700 |
| 2026-02-24 | 13.41 | $14.29 | 420866 |
| 2026-02-23 | 13.07 | $13.84 | 651100 |
| 2026-02-20 | 12.77 | $14.09 | 425392 |
| 2026-02-19 | 12.35 | $13.56 | 588717 |
| 2026-02-18 | 11.98 | $13.11 | 612700 |
| 2026-02-17 | 11.64 | $12.67 | 526589 |
| 2026-02-13 | 11.33 | $12.02 | 252600 |
| 2026-02-12 | 11.10 | $11.47 | 279854 |
| 2026-02-11 | 10.94 | $11.79 | 393318 |
| 2026-02-10 | 10.69 | $11.33 | 507408 |
| 2026-02-09 | 10.50 | $10.72 | 217026 |
| 2026-02-06 | 10.40 | $10.48 | 152819 |
| 2026-02-05 | 10.33 | $10.20 | 136100 |
| 2026-02-04 | 10.31 | $10.22 | 454600 |
| 2026-02-03 | 10.27 | $10.51 | 272849 |
| 2026-02-02 | 10.17 | $10.70 | 265600 |
| 2026-01-30 | 10.01 | $10.86 | 422819 |
| 2026-01-29 | 9.78 | $10.37 | 364675 |
| 2026-01-28 | 9.62 | $10.20 | 1.4M |
| 2026-01-27 | 9.47 | $10.02 | 2.0M |
| 2026-01-26 | 9.34 | $9.47 | 588134 |
| 2026-01-23 | 9.29 | $9.47 | 366117 |
| 2026-01-22 | 9.24 | $9.32 | 205656 |
| 2026-01-21 | 9.21 | $9.50 | 366400 |
| 2026-01-20 | 9.13 | $9.27 | 376023 |
| 2026-01-16 | 9.10 | $8.99 | 189823 |
| 2026-01-15 | 9.11 | $9.03 | 414800 |
| 2026-01-14 | 9.12 | $9.00 | 188800 |
| 2026-01-13 | 9.14 | $8.91 | 168834 |
| 2026-01-12 | 9.17 | $8.76 | 215313 |
| 2026-01-09 | 9.25 | $9.24 | 108300 |
| 2026-01-08 | 9.23 | $9.51 | 92300 |
| 2026-01-07 | 9.15 | $9.34 | 101941 |
| 2026-01-06 | 9.10 | $9.19 | 102046 |
| 2026-01-05 | 9.07 | $9.04 | 231000 |
| 2026-01-02 | 9.06 | $8.84 | 102200 |
| 2025-12-31 | 9.10 | $9.10 | 65926 |
| 2025-12-30 | 9.08 | $9.04 | 70839 |
| 2025-12-29 | 9.08 | $9.12 | 74200 |
| 2025-12-26 | 9.05 | $8.96 | 50907 |
| 2025-12-24 | 9.06 | $8.82 | 29600 |
| 2025-12-23 | 9.09 | $8.84 | 37400 |
| 2025-12-22 | 9.13 | $8.83 | 72000 |
| 2025-12-19 | 9.17 | $8.83 | 342640 |
| 2025-12-18 | 9.21 | $8.84 | 100300 |
| 2025-12-17 | 9.26 | $8.82 | 114300 |
| 2025-12-16 | 9.33 | $9.06 | 117909 |
| 2025-12-15 | 9.35 | $8.95 | 209928 |
| 2025-12-12 | 9.39 | $9.06 | 173212 |
| 2025-12-11 | 9.41 | $9.11 | 107000 |
| 2025-12-10 | 9.43 | $9.16 | 171400 |
| 2025-12-09 | 9.44 | $9.40 | 207147 |
| 2025-12-08 | 9.39 | $9.49 | 113696 |
| 2025-12-05 | 9.32 | $9.42 | 165400 |
| 2025-12-04 | 9.24 | $9.55 | 395000 |
| 2025-12-03 | 9.12 | $10.04 | 488450 |
| 2025-12-02 | 8.88 | $9.37 | 169100 |
| 2025-12-01 | 8.74 | $9.25 | 235831 |
| 2025-11-28 | 8.60 | $8.99 | 191744 |
| 2025-11-26 | 8.49 | $9.03 | 198000 |
| 2025-11-25 | 8.35 | $8.73 | 109000 |
| 2025-11-24 | 8.25 | $8.61 | 113529 |
| 2025-11-21 | 8.16 | $8.50 | 111000 |
| 2025-11-20 | 8.08 | $8.24 | 86002 |
| 2025-11-19 | 8.05 | $8.19 | 160510 |
| 2025-11-18 | 8.01 | $8.24 | 87139 |
| 2025-11-17 | 7.96 | $8.18 | 74500 |
| 2025-11-14 | 7.92 | $8.12 | 206015 |
| 2025-11-13 | 7.88 | $8.22 | 128037 |
| 2025-11-12 | 7.81 | $8.24 | 160573 |
| 2025-11-11 | 7.73 | $7.94 | 55976 |
| 2025-11-10 | 7.70 | $7.91 | 85428 |
| 2025-11-07 | 7.67 | $7.72 | 119224 |
| 2025-11-06 | 7.68 | $7.68 | 109849 |
| 2025-11-05 | 7.70 | $7.63 | 90900 |
| 2025-11-04 | 7.73 | $7.42 | 309000 |
| 2025-11-03 | 7.82 | $7.55 | 205500 |
| 2025-10-31 | 7.89 | $7.84 | 94821 |
| 2025-10-30 | 7.91 | $7.70 | 67200 |
| 2025-10-29 | 7.97 | $7.72 | 284300 |
| 2025-10-28 | 8.03 | $8.09 | 57215 |
| 2025-10-27 | 8.02 | $7.90 | 124400 |
| 2025-10-24 | 8.05 | $7.97 | 74400 |
| 2025-10-23 | 8.08 | $8.06 | 55900 |
| 2025-10-22 | 8.08 | $8.01 | 69000 |
| 2025-10-21 | 8.10 | $7.91 | 91241 |
| 2025-10-20 | 8.15 | $8.02 | 152721 |
| 2025-10-17 | 8.17 | $8.12 | 78725 |
| 2025-10-16 | 8.19 | $8.09 | 161900 |
| 2025-10-15 | 8.21 | $8.20 | 97600 |
| 2025-10-14 | 8.20 | $7.98 | 193100 |
| 2025-10-13 | 8.25 | $8.37 | 261044 |
| 2025-10-10 | 8.22 | $7.91 | 186500 |
| 2025-10-09 | 8.28 | $7.83 | 38916 |
| 2025-10-08 | 8.37 | $7.93 | 69601 |
| 2025-10-07 | 8.45 | $8.01 | 85400 |
| 2025-10-06 | 8.53 | $8.20 | 79646 |
| 2025-10-03 | 8.58 | $8.20 | 163310 |
| 2025-10-02 | 8.64 | $8.27 | 61628 |
| 2025-10-01 | 8.68 | $8.29 | 125200 |
| 2025-09-30 | 8.73 | $8.23 | 138500 |
| 2025-09-29 | 8.80 | $8.42 | 169100 |
| 2025-09-26 | 8.84 | $8.75 | 206900 |
| 2025-09-25 | 8.81 | $8.60 | 114600 |
| 2025-09-24 | 8.81 | $8.65 | 117514 |
| 2025-09-23 | 8.79 | $8.77 | 507805 |
| 2025-09-22 | 8.74 | $8.71 | 174500 |
| 2025-09-19 | 8.69 | $8.74 | 475800 |
| 2025-09-18 | 8.63 | $8.76 | 196900 |
| 2025-09-17 | 8.55 | $8.71 | 330240 |
| 2025-09-16 | 8.47 | $8.73 | 224720 |
| 2025-09-15 | 8.36 | $8.61 | 164600 |
| 2025-09-12 | 8.27 | $8.50 | 204521 |
| 2025-09-11 | 8.17 | $8.24 | 153423 |
| 2025-09-10 | 8.12 | $8.28 | 116426 |
| 2025-09-09 | 8.04 | $8.26 | 149321 |
| 2025-09-08 | 7.96 | $8.25 | 141647 |
| 2025-09-05 | 7.86 | $8.04 | 79198 |
| 2025-09-04 | 7.79 | $7.92 | 73514 |
| 2025-09-03 | 7.73 | $7.81 | 184900 |
| 2025-09-02 | 7.69 | $7.50 | 87104 |
| 2025-08-29 | 7.70 | $7.57 | 90600 |
| 2025-08-28 | 7.69 | $7.64 | 135300 |
| 2025-08-27 | 7.67 | $7.62 | 121225 |
| 2025-08-26 | 7.65 | $7.71 | 142600 |
| 2025-08-25 | 7.61 | $7.68 | 167600 |
| 2025-08-22 | 7.56 | $7.80 | 144017 |
| 2025-08-21 | 7.47 | $7.51 | 22923 |
| 2025-08-20 | 7.44 | $7.37 | 49604 |
| 2025-08-19 | 7.42 | $7.19 | 56125 |
| 2025-08-18 | 7.44 | $7.48 | 41400 |
| 2025-08-15 | 7.40 | $7.37 | 53549 |
| 2025-08-14 | 7.38 | $7.41 | 95318 |
| 2025-08-13 | 7.34 | $7.56 | 128039 |
| 2025-08-12 | 7.26 | $7.41 | 170100 |
| 2025-08-11 | 7.20 | $7.19 | 95300 |
| 2025-08-08 | 7.18 | $7.17 | 51100 |
| 2025-08-07 | 7.15 | $7.24 | 85518 |
| 2025-08-06 | 7.10 | $7.23 | 95331 |
| 2025-08-05 | 7.05 | $7.10 | 240234 |
| 2025-08-04 | 7.02 | $6.89 | 67621 |
| 2025-08-01 | 7.02 | $6.78 | 92116 |
| 2025-07-31 | 7.04 | $6.82 | 117616 |
| 2025-07-30 | 7.06 | $6.78 | 79226 |
| 2025-07-29 | 7.09 | $6.83 | 121954 |
| 2025-07-28 | 7.11 | $7.02 | 149800 |
| 2025-07-25 | 7.09 | $7.17 | 164110 |
| 2025-07-24 | 7.03 | $7.29 | 167933 |
| 2025-07-23 | 6.94 | $7.22 | 219931 |
| 2025-07-22 | 6.85 | $7.23 | 144536 |
| 2025-07-21 | 6.74 | $6.85 | 187200 |
| 2025-07-18 | 6.69 | $6.79 | 129300 |
| 2025-07-17 | 6.64 | $6.92 | 248000 |
| 2025-07-16 | 6.56 | $6.68 | 125602 |
| 2025-07-15 | 6.51 | $6.51 | 71704 |
| 2025-07-14 | 6.49 | $6.73 | 36500 |
| 2025-07-11 | 6.42 | $6.78 | 143045 |
| 2025-07-10 | 6.33 | $6.63 | 161900 |
| 2025-07-09 | 6.25 | $6.32 | 72600 |
| 2025-07-08 | 6.22 | $6.35 | 92400 |
| 2025-07-07 | 6.19 | $6.33 | 163300 |
| 2025-07-03 | 6.15 | $6.16 | 59900 |
| 2025-07-02 | 6.14 | $5.97 | 101441 |
| 2025-07-01 | 6.17 | $5.78 | 105007 |
| 2025-06-30 | 6.24 | $5.77 | 211000 |
| 2025-06-27 | 6.33 | $5.99 | 842137 |
| 2025-06-26 | 6.38 | $5.99 | 119800 |
| 2025-06-25 | 6.44 | $6.16 | 81400 |
| 2025-06-24 | 6.48 | $6.15 | 140866 |
| 2025-06-23 | 6.52 | $6.18 | 183800 |
| 2025-06-20 | 6.55 | $6.26 | 623600 |
| 2025-06-18 | 6.58 | $6.64 | 429508 |
| 2025-06-17 | 6.53 | $6.48 | 76000 |
| 2025-06-16 | 6.50 | $6.56 | 121313 |
| 2025-06-13 | 6.45 | $6.62 | 76100 |
| 2025-06-12 | 6.37 | $6.57 | 75100 |
| 2025-06-11 | 6.29 | $6.51 | 102835 |
| 2025-06-10 | 6.21 | $6.27 | 134821 |
| 2025-06-09 | 6.17 | $6.33 | 91800 |
| 2025-06-06 | 6.10 | $6.26 | 320000 |
| 2025-06-05 | 6.04 | $6.19 | 260306 |
| 2025-06-04 | 5.98 | $6.11 | 147829 |
| 2025-06-03 | 5.92 | $5.98 | 81149 |
| 2025-06-02 | 5.89 | $6.08 | 110855 |
| 2025-05-30 | 5.82 | $5.98 | 106821 |
| 2025-05-29 | 5.77 | $5.87 | 77200 |
| 2025-05-28 | 5.73 | $5.77 | 55800 |
| 2025-05-27 | 5.70 | $5.71 | 108648 |
| 2025-05-23 | 5.68 | $5.59 | 51400 |
| 2025-05-22 | 5.68 | $5.59 | 55200 |
| 2025-05-21 | 5.68 | $5.56 | 66800 |
| 2025-05-20 | 5.68 | $5.76 | 50836 |
| 2025-05-19 | 5.64 | $5.58 | 72737 |
| 2025-05-16 | 5.63 | $5.77 | 80236 |
| 2025-05-15 | 5.58 | $5.82 | 48300 |
| 2025-05-14 | 5.51 | $5.76 | 69100 |
| 2025-05-13 | 5.44 | $5.65 | 73500 |
| 2025-05-12 | 5.38 | $5.73 | 115800 |
| 2025-05-09 | 5.30 | $5.43 | 93000 |
| 2025-05-08 | 5.26 | $5.40 | 89300 |
| 2025-05-07 | 5.23 | $5.46 | 145704 |
| 2025-05-06 | 5.17 | $5.33 | 46932 |
| 2025-05-05 | 5.13 | $5.45 | 46500 |
| 2025-05-02 | 5.07 | $5.42 | 41518 |
| 2025-05-01 | 5.00 | $5.32 | 73201 |
| 2025-04-30 | 4.93 | $5.22 | 85510 |
| 2025-04-29 | 4.88 | $5.30 | 95212 |
| 2025-04-28 | 4.81 | $5.25 | 79511 |
| 2025-04-25 | 4.73 | $5.16 | 105308 |
| 2025-04-24 | 4.66 | $5.11 | 219412 |
| 2025-04-23 | 4.60 | $4.92 | 210100 |
| 2025-04-22 | 4.56 | $4.54 | 71630 |
| 2025-04-21 | 4.60 | $4.50 | 78623 |
| 2025-04-17 | 4.66 | $4.59 | 43840 |
| 2025-04-16 | 4.71 | $4.52 | 79341 |
| 2025-04-15 | 4.78 | $4.57 | 102200 |
| 2025-04-14 | 4.86 | $4.76 | 229200 |
| 2025-04-11 | 4.91 | $4.66 | 199407 |
| 2025-04-10 | 4.99 | $4.46 | 268119 |
| 2025-04-09 | 5.13 | $4.60 | 598400 |
| 2025-04-08 | 5.26 | $4.44 | 160200 |
| 2025-04-07 | 5.45 | $4.85 | 276945 |
| 2025-04-04 | 5.58 | $4.86 | 575100 |
| 2025-04-03 | 5.72 | $5.36 | 334610 |
| 2025-04-02 | 5.79 | $5.55 | 99300 |
| 2025-04-01 | 5.83 | $5.45 | 104627 |
| 2025-03-31 | 5.89 | $5.48 | 168385 |
| 2025-03-28 | 5.95 | $5.84 | 247000 |
| 2025-03-27 | 5.95 | $5.88 | 119200 |
| 2025-03-26 | 5.94 | $5.91 | 145400 |
| 2025-03-25 | 5.92 | $5.90 | 198700 |
| 2025-03-24 | 5.90 | $5.89 | 191279 |
| 2025-03-21 | 5.87 | $5.94 | 323634 |
| 2025-03-20 | 5.83 | $6.02 | 232117 |
| 2025-03-19 | 5.76 | $5.77 | 77100 |
| 2025-03-18 | 5.73 | $5.70 | 100234 |
| 2025-03-17 | 5.71 | $5.79 | 97615 |
| 2025-03-14 | 5.67 | $5.75 | 106300 |
| 2025-03-13 | 5.63 | $5.71 | 137800 |
| 2025-03-12 | 5.59 | $5.92 | 300900 |
| 2025-03-11 | 5.50 | $5.51 | 189413 |
| 2025-03-10 | 5.48 | $5.41 | 225100 |
| 2025-03-07 | 5.47 | $5.65 | 202500 |
| 2025-03-06 | 5.42 | $5.52 | 189800 |
| 2025-03-05 | 5.38 | $5.44 | 216607 |
| 2025-03-04 | 5.34 | $5.25 | 147806 |
| 2025-03-03 | 5.35 | $5.34 | 309600 |
| 2025-02-28 | 5.33 | $5.45 | 174216 |
| 2025-02-27 | 5.29 | $5.31 | 198515 |
| 2025-02-26 | 5.27 | $5.68 | 198700 |
| 2025-02-25 | 5.17 | $5.42 | 258100 |
| 2025-02-24 | 5.11 | $5.18 | 278755 |
| 2025-02-21 | 5.08 | $5.34 | 239442 |
| 2025-02-20 | 5.02 | $5.50 | 170577 |
| 2025-02-19 | 4.91 | $5.27 | 279502 |
| 2025-02-18 | 4.84 | $5.23 | 230500 |
| 2025-02-14 | 4.76 | $4.99 | 87300 |
| 2025-02-13 | 4.72 | $4.94 | 89300 |
| 2025-02-12 | 4.69 | $4.83 | 205200 |
| 2025-02-11 | 4.67 | $4.79 | 332500 |
| 2025-02-10 | 4.66 | $4.80 | 179745 |
| 2025-02-07 | 4.65 | $4.67 | 76009 |
| 2025-02-06 | 4.67 | $4.77 | 58100 |
| 2025-02-05 | 4.66 | $4.83 | 76100 |
| 2025-02-04 | 4.65 | $4.87 | 113600 |
| 2025-02-03 | 4.62 | $4.63 | 191368 |
| 2025-01-31 | 4.64 | $4.83 | 181713 |
| 2025-01-30 | 4.63 | $4.74 | 50400 |
| 2025-01-29 | 4.63 | $4.67 | 69439 |
| 2025-01-28 | 4.65 | $4.54 | 121400 |
| 2025-01-27 | 4.70 | $4.51 | 407944 |
| 2025-01-24 | 4.77 | $4.76 | 206900 |
| 2025-01-23 | 4.79 | $4.91 | 84608 |
| 2025-01-22 | 4.79 | $4.79 | 88246 |
| 2025-01-21 | 4.82 | $4.91 | 107526 |
| 2025-01-17 | 4.83 | $4.96 | 129000 |
| 2025-01-16 | 4.83 | $5.00 | 152000 |
| 2025-01-15 | 4.82 | $5.19 | 174023 |
| 2025-01-14 | 4.77 | $5.15 | 231300 |
| 2025-01-13 | 4.72 | $5.01 | 132200 |
| 2025-01-10 | 4.70 | $5.16 | 155500 |
| 2025-01-08 | 4.64 | $4.93 | 198300 |
| 2025-01-07 | 4.63 | $4.89 | 107600 |
| 2025-01-06 | 4.62 | $4.82 | 134919 |
| 2025-01-03 | 4.64 | $4.99 | 75000 |
| 2025-01-02 | 4.62 | $5.07 | 152302 |
| 2024-12-31 | 4.58 | $4.86 | 72500 |
| 2024-12-30 | 4.58 | $4.84 | 55300 |
| 2024-12-27 | 4.59 | $4.85 | 121300 |
| 2024-12-26 | 4.61 | $4.85 | 78800 |
| 2024-12-24 | 4.63 | $4.87 | 28704 |
| 2024-12-23 | 4.66 | $4.79 | 117726 |
| 2024-12-20 | 4.71 | $4.60 | 251200 |
| 2024-12-19 | 4.81 | $4.68 | 115200 |
| 2024-12-18 | 4.91 | $4.69 | 137216 |
| 2024-12-17 | 5.04 | $4.87 | 173200 |
| 2024-12-16 | 5.15 | $4.92 | 228008 |
| 2024-12-13 | 5.27 | $5.09 | 121829 |
| 2024-12-12 | 5.37 | $5.10 | 169230 |
| 2024-12-11 | 5.50 | $5.21 | 341100 |
| 2024-12-10 | 5.62 | $5.42 | 87520 |
| 2024-12-09 | 5.73 | $5.49 | 121200 |
| 2024-12-06 | 5.84 | $5.43 | 155100 |
| 2024-12-05 | 5.98 | $5.58 | 204622 |
| 2024-12-04 | 6.12 | $5.54 | 186140 |
| 2024-12-03 | 6.28 | $5.89 | 354600 |
| 2024-12-02 | 6.41 | $5.54 | 551600 |
| 2024-11-29 | 6.63 | $6.21 | 61600 |
| 2024-11-27 | 6.74 | $6.37 | 67200 |
| 2024-11-26 | 6.84 | $6.51 | 63900 |
| 2024-11-25 | 6.93 | $6.73 | 84300 |
| 2024-11-22 | 6.99 | $6.92 | 40325 |
| 2024-11-21 | 7.02 | $6.91 | 137128 |
| 2024-11-20 | 7.05 | $7.15 | 54100 |
| 2024-11-19 | 7.04 | $7.17 | 64811 |
| 2024-11-18 | 7.03 | $7.27 | 108802 |
| 2024-11-15 | 6.99 | $7.29 | 129346 |
| 2024-11-14 | 6.94 | $7.28 | 165900 |
| 2024-11-13 | 6.89 | $7.08 | 135000 |
| 2024-11-12 | 6.87 | $7.26 | 170429 |
| 2024-11-11 | 6.82 | $7.23 | 134500 |
| 2024-11-08 | 6.76 | $7.12 | 85900 |
| 2024-11-07 | 6.72 | $7.10 | 133400 |
| 2024-11-06 | 6.68 | $7.02 | 222747 |
| 2024-11-05 | 6.64 | $7.10 | 172203 |
| 2024-11-04 | 6.59 | $6.80 | 105600 |
| 2024-11-01 | 6.60 | $6.63 | 71049 |
| 2024-10-31 | 6.65 | $6.56 | 82040 |
| 2024-10-30 | 6.72 | $6.59 | 61300 |
| 2024-10-29 | 6.80 | $6.72 | 145838 |
| 2024-10-28 | 6.87 | $6.43 | 73500 |
| 2024-10-25 | 7.01 | $6.61 | 57120 |
| 2024-10-24 | 7.14 | $6.64 | 87244 |
| 2024-10-23 | 7.29 | $6.66 | 197129 |
| 2024-10-22 | 7.45 | $6.94 | 129200 |
| 2024-10-21 | 7.59 | $7.01 | 105600 |
| 2024-10-18 | 7.74 | $7.09 | 79200 |
| 2024-10-17 | 7.89 | $7.31 | 91600 |
| 2024-10-16 | 8.02 | $7.34 | 224100 |
| 2024-10-15 | 8.16 | $7.36 | 210000 |
| 2024-10-14 | 8.33 | $7.91 | 77000 |
| 2024-10-11 | 8.40 | $7.94 | 70532 |
| 2024-10-10 | 8.48 | $8.20 | 65200 |
| 2024-10-09 | 8.51 | $8.09 | 108300 |
| 2024-10-08 | 8.58 | $8.36 | 106300 |
| 2024-10-07 | 8.59 | $8.50 | 32600 |
| 2024-10-04 | 8.58 | $8.53 | 34300 |
| 2024-10-03 | 8.55 | $8.54 | 105843 |
| 2024-10-02 | 8.52 | $8.68 | 72700 |
| 2024-10-01 | 8.45 | $8.56 | 95134 |
| 2024-09-30 | 8.39 | $8.66 | 150410 |
| 2024-09-27 | 8.30 | $8.56 | 57910 |
| 2024-09-26 | 8.22 | $8.58 | 83437 |
| 2024-09-25 | 8.12 | $8.41 | 134245 |
| 2024-09-24 | 8.03 | $8.53 | 77600 |
| 2024-09-23 | 7.91 | $8.25 | 50540 |
| 2024-09-20 | 7.82 | $8.21 | 220709 |
| 2024-09-19 | 7.73 | $8.45 | 95700 |
| 2024-09-18 | 7.58 | $7.97 | 151300 |
| 2024-09-17 | 7.50 | $8.02 | 179800 |
| 2024-09-16 | 7.39 | $7.94 | 81300 |
| 2024-09-13 | 7.29 | $7.65 | 89600 |
| 2024-09-12 | 7.23 | $7.44 | 56600 |
| 2024-09-11 | 7.21 | $7.13 | 33800 |
| 2024-09-10 | 7.25 | $7.13 | 65600 |
| 2024-09-09 | 7.30 | $7.24 | 86700 |
| 2024-09-06 | 7.33 | $7.34 | 177300 |
| 2024-09-05 | 7.35 | $7.18 | 91327 |
| 2024-09-04 | 7.41 | $7.37 | 51800 |
| 2024-09-03 | 7.44 | $7.33 | 293600 |
| 2024-08-30 | 7.48 | $7.69 | 85526 |
| 2024-08-29 | 7.46 | $7.75 | 122100 |
| 2024-08-28 | 7.42 | $7.53 | 88800 |
| 2024-08-27 | 7.42 | $7.64 | 90126 |
| 2024-08-26 | 7.40 | $7.66 | 156738 |
| 2024-08-23 | 7.37 | $7.55 | 116549 |
| 2024-08-22 | 7.36 | $7.46 | 104000 |
| 2024-08-21 | 7.37 | $7.39 | 43709 |
| 2024-08-20 | 7.40 | $7.28 | 70400 |
| 2024-08-19 | 7.46 | $7.23 | 111000 |
| 2024-08-16 | 7.54 | $7.56 | 53835 |
| 2024-08-15 | 7.57 | $7.77 | 85143 |
| 2024-08-14 | 7.56 | $7.81 | 57447 |
| 2024-08-13 | 7.54 | $7.88 | 50200 |
| 2024-08-12 | 7.50 | $7.73 | 152600 |
| 2024-08-09 | 7.49 | $7.48 | 61749 |
| 2024-08-08 | 7.53 | $7.58 | 62600 |
| 2024-08-07 | 7.56 | $7.49 | 78000 |
| 2024-08-06 | 7.62 | $7.28 | 57400 |
| 2024-08-05 | 7.73 | $7.27 | 152431 |
| 2024-08-02 | 7.87 | $7.40 | 175057 |
| 2024-08-01 | 8.00 | $7.78 | 88613 |
| 2024-07-31 | 8.07 | $8.12 | 57500 |
| 2024-07-30 | 8.09 | $7.95 | 54600 |
| 2024-07-29 | 8.14 | $7.96 | 59700 |
| 2024-07-26 | 8.20 | $8.07 | 72300 |
| 2024-07-25 | 8.25 | $8.13 | 125744 |
| 2024-07-24 | 8.30 | $8.24 | 70021 |
| 2024-07-23 | 8.33 | $8.41 | 82032 |
| 2024-07-22 | 8.33 | $8.43 | 88042 |
| 2024-07-19 | 8.33 | $8.07 | 70900 |
| 2024-07-18 | 8.40 | $8.18 | 81495 |
| 2024-07-17 | 8.47 | $8.52 | 87818 |
| 2024-07-16 | 8.47 | $8.45 | 95600 |
| 2024-07-15 | 8.49 | $8.32 | 119300 |
| 2024-07-12 | 8.55 | $8.34 | 84607 |
| 2024-07-11 | 8.60 | $8.36 | 119000 |
| 2024-07-10 | 8.66 | $8.45 | 97108 |
| 2024-07-09 | 8.72 | $8.34 | 69047 |
| 2024-07-08 | 8.80 | $8.43 | 61200 |
| 2024-07-05 | 8.88 | $8.52 | 139133 |
| 2024-07-03 | 8.96 | $8.94 | 94533 |
| 2024-07-02 | 8.95 | $9.09 | 103019 |
| 2024-07-01 | 8.92 | $9.08 | 160600 |
| 2024-06-28 | 8.88 | $9.16 | 1.2M |
| 2024-06-27 | 8.81 | $9.02 | 56600 |
| 2024-06-26 | 8.77 | $9.01 | 100506 |
| 2024-06-25 | 8.72 | $8.48 | 50600 |
| 2024-06-24 | 8.78 | $8.58 | 28900 |
| 2024-06-21 | 8.82 | $8.58 | 102900 |
| 2024-06-20 | 8.87 | $8.62 | 49900 |
| 2024-06-18 | 8.92 | $8.39 | 80900 |
| 2024-06-17 | 9.03 | $8.46 | 56300 |
| 2024-06-14 | 9.14 | $8.60 | 102400 |
| 2024-06-13 | 9.24 | $8.86 | 51500 |
| 2024-06-12 | 9.29 | $9.03 | 70000 |
| 2024-06-11 | 9.32 | $8.85 | 98400 |
| 2024-06-10 | 9.39 | $9.10 | 100000 |
| 2024-06-07 | 9.41 | $9.04 | 111724 |
| 2024-06-06 | 9.45 | $9.25 | 65445 |
| 2024-06-05 | 9.45 | $9.59 | 77306 |
| 2024-06-04 | 9.37 | $9.24 | 75128 |
| 2024-06-03 | 9.36 | $9.63 | 62800 |
| 2024-05-31 | 9.25 | $9.53 | 73800 |
| 2024-05-30 | 9.15 | $9.45 | 172617 |
| 2024-05-29 | 9.05 | $9.22 | 111308 |
| 2024-05-28 | 8.98 | $9.15 | 127600 |
| 2024-05-24 | 8.91 | $8.64 | 50900 |
| 2024-05-23 | 8.93 | $8.50 | 69740 |
| 2024-05-22 | 8.99 | $8.73 | 56549 |
| 2024-05-21 | 9.00 | $9.10 | 52030 |
| 2024-05-20 | 8.94 | $9.23 | 42100 |
| 2024-05-17 | 8.84 | $9.21 | 56138 |
| 2024-05-16 | 8.72 | $9.02 | 86240 |
| 2024-05-15 | 8.62 | $8.70 | 78300 |
| 2024-05-14 | 8.57 | $8.71 | 51949 |
| 2024-05-13 | 8.51 | $8.74 | 74215 |
| 2024-05-10 | 8.44 | $8.54 | 42600 |
| 2024-05-09 | 8.39 | $8.59 | 131900 |
| 2024-05-08 | 8.32 | $8.41 | 126248 |
| 2024-05-07 | 8.28 | $8.56 | 126500 |
| 2024-05-06 | 8.20 | $8.25 | 65139 |
| 2024-05-03 | 8.17 | $8.44 | 33406 |
| 2024-05-02 | 8.09 | $8.47 | 103217 |
| 2024-05-01 | 8.00 | $8.17 | 50900 |
| 2024-04-30 | 7.95 | $8.17 | 146640 |
| 2024-04-29 | 7.90 | $8.17 | 91300 |
| 2024-04-26 | 7.83 | $8.29 | 288700 |
| 2024-04-25 | 7.73 | $7.73 | 55404 |
| 2024-04-24 | 7.74 | $7.66 | 159000 |
| 2024-04-23 | 7.75 | $7.60 | 111122 |
| 2024-04-22 | 7.79 | $7.70 | 116324 |
| 2024-04-19 | 7.80 | $8.06 | 148300 |
| 2024-04-18 | 7.75 | $7.70 | 103521 |
| 2024-04-17 | 7.76 | $7.81 | 55600 |
| 2024-04-16 | 7.75 | $7.79 | 117004 |
| 2024-04-15 | 7.74 | $7.71 | 153900 |
| 2024-04-12 | 7.75 | $7.75 | 40900 |
| 2024-04-11 | 7.75 | $7.81 | 114300 |
| 2024-04-10 | 7.73 | $7.58 | 112900 |
| 2024-04-09 | 7.77 | $7.66 | 49200 |
| 2024-04-08 | 7.79 | $7.87 | 106144 |
| 2024-04-05 | 7.77 | $7.83 | 58600 |
| 2024-04-04 | 7.76 | $7.64 | 62000 |
| 2024-04-03 | 7.78 | $7.83 | 94800 |
| 2024-04-02 | 7.77 | $7.44 | 93000 |
| 2024-04-01 | 7.84 | $7.65 | 122842 |
| 2024-03-28 | 7.88 | $7.71 | 63718 |
| 2024-03-27 | 7.91 | $7.57 | 50100 |
| 2024-03-26 | 7.97 | $7.43 | 92100 |
| 2024-03-25 | 8.07 | $7.61 | 51900 |
| 2024-03-22 | 8.15 | $7.80 | 47900 |
| 2024-03-21 | 8.20 | $8.00 | 162110 |
| 2024-03-20 | 8.22 | $7.90 | 100821 |
| 2024-03-19 | 8.25 | $8.04 | 208907 |
| 2024-03-18 | 8.26 | $8.22 | 209300 |
| 2024-03-15 | 8.24 | $8.24 | 526500 |
| 2024-03-14 | 8.20 | $7.92 | 89500 |
| 2024-03-13 | 8.23 | $7.94 | 83635 |
| 2024-03-12 | 8.25 | $8.17 | 64200 |
| 2024-03-11 | 8.22 | $7.99 | 53600 |
| 2024-03-08 | 8.23 | $8.38 | 62218 |
| 2024-03-07 | 8.15 | $8.31 | 96822 |
| 2024-03-06 | 8.07 | $7.90 | 81500 |
| 2024-03-05 | 8.07 | $7.97 | 63000 |
| 2024-03-04 | 8.04 | $7.91 | 53307 |
| 2024-03-01 | 8.03 | $8.04 | 114900 |
| 2024-02-29 | 7.98 | $7.89 | 159600 |
| 2024-02-28 | 7.95 | $8.04 | 169603 |
| 2024-02-27 | 7.89 | $8.14 | 78000 |
| 2024-02-26 | 7.79 | $7.69 | 110248 |
| 2024-02-23 | 7.76 | $8.38 | 124542 |
| 2024-02-22 | 7.59 | $7.93 | 101431 |
| 2024-02-21 | 7.48 | $7.79 | 72600 |
| 2024-02-20 | 7.38 | $7.62 | 67305 |
| 2024-02-16 | 7.30 | $7.64 | 120815 |
| 2024-02-15 | 7.20 | $7.45 | 121336 |
| 2024-02-14 | 7.12 | $7.22 | 60700 |
| 2024-02-13 | 7.08 | $6.98 | 68703 |
| 2024-02-12 | 7.08 | $7.34 | 71922 |
| 2024-02-09 | 7.00 | $7.23 | 60938 |
| 2024-02-08 | 6.94 | $7.05 | 105600 |
| 2024-02-07 | 6.90 | $7.25 | 112802 |
| 2024-02-06 | 6.81 | $6.97 | 139307 |
| 2024-02-05 | 6.77 | $6.58 | 49330 |
| 2024-02-02 | 6.80 | $6.41 | 47135 |
| 2024-02-01 | 6.87 | $6.51 | 78200 |
| 2024-01-31 | 6.93 | $6.51 | 98000 |
| 2024-01-30 | 7.00 | $6.66 | 35703 |
| 2024-01-29 | 7.04 | $6.78 | 59205 |
| 2024-01-26 | 7.07 | $6.98 | 107503 |
| 2024-01-25 | 7.06 | $7.24 | 89608 |
| 2024-01-24 | 6.99 | $7.19 | 105346 |
| 2024-01-23 | 6.92 | $6.91 | 66541 |
| 2024-01-22 | 6.89 | $6.97 | 29700 |
| 2024-01-19 | 6.85 | $6.88 | 90431 |
| 2024-01-18 | 6.82 | $6.81 | 59155 |
| 2024-01-17 | 6.79 | $6.53 | 42100 |
| 2024-01-16 | 6.82 | $6.53 | 72312 |
| 2024-01-12 | 6.85 | $6.53 | 59100 |
| 2024-01-11 | 6.89 | $6.46 | 62600 |
| 2024-01-10 | 6.94 | $6.64 | 77140 |
| 2024-01-09 | 6.97 | $6.45 | 132919 |
| 2024-01-08 | 7.03 | $6.81 | 219304 |
| 2024-01-05 | 7.03 | $7.43 | 175114 |
| 2024-01-04 | 6.89 | $7.02 | 135019 |
| 2024-01-03 | 6.82 | $6.67 | 103428 |
| 2024-01-02 | 6.80 | $6.55 | 69010 |
| 2023-12-29 | 6.81 | $6.76 | 66714 |
| 2023-12-28 | 6.77 | $6.79 | 59800 |
| 2023-12-27 | 6.71 | $6.71 | 183517 |
| 2023-12-26 | 6.66 | $6.75 | 102943 |
| 2023-12-22 | 6.59 | $6.98 | 88940 |
| 2023-12-21 | 6.46 | $6.45 | 63400 |
| 2023-12-20 | 6.42 | $6.34 | 146900 |
| 2023-12-19 | 6.39 | $6.66 | 116116 |
| 2023-12-18 | 6.28 | $6.46 | 143700 |
| 2023-12-15 | 6.20 | $6.49 | 1.8M |
| 2023-12-14 | 6.10 | $6.15 | 161300 |
| 2023-12-13 | 6.05 | $5.82 | 138900 |
| 2023-12-12 | 6.06 | $5.84 | 171421 |
| 2023-12-11 | 6.06 | $6.03 | 192800 |
| 2023-12-08 | 6.03 | $6.07 | 162344 |
| 2023-12-07 | 5.98 | $5.93 | 126900 |
| 2023-12-06 | 5.94 | $5.86 | 205500 |
| 2023-12-05 | 5.92 | $6.09 | 244200 |
| 2023-12-04 | 5.84 | $6.17 | 326200 |
| 2023-12-01 | 5.72 | $6.09 | 143900 |
| 2023-11-30 | 5.61 | $6.00 | 289004 |
| 2023-11-29 | 5.49 | $5.82 | 158438 |
| 2023-11-28 | 5.39 | $5.69 | 144600 |
| 2023-11-27 | 5.30 | $5.78 | 116600 |
| 2023-11-24 | 5.17 | $5.76 | 125200 |
| 2023-11-22 | 5.03 | $5.35 | 34444 |
| 2023-11-21 | 4.95 | $5.26 | 127900 |
| 2023-11-20 | 4.88 | $5.12 | 98800 |
| 2023-11-17 | 4.82 | $5.15 | 90842 |
| 2023-11-16 | 4.75 | $5.08 | 152000 |
| 2023-11-15 | 4.69 | $4.96 | 65623 |
| 2023-11-14 | 4.63 | $4.95 | 61945 |
| 2023-11-13 | 4.57 | $4.70 | 174541 |
| 2023-11-10 | 4.56 | $4.68 | 116320 |
| 2023-11-09 | 4.55 | $4.60 | 168500 |
| 2023-11-08 | 4.55 | $4.40 | 102100 |
| 2023-11-07 | 4.60 | $4.40 | 912300 |
| 2023-11-06 | 4.65 | $4.65 | 55200 |
| 2023-11-03 | 4.67 | $4.71 | 48500 |
| 2023-11-02 | 4.67 | $4.66 | 105764 |
| 2023-11-01 | 4.68 | $4.56 | 65505 |
| 2023-10-31 | 4.72 | $4.54 | 105800 |
| 2023-10-30 | 4.77 | $4.53 | 47629 |
| 2023-10-27 | 4.82 | $4.67 | 96141 |
| 2023-10-26 | 4.86 | $4.68 | 158800 |
| 2023-10-25 | 4.91 | $4.78 | 129100 |
| 2023-10-24 | 4.93 | $4.93 | 62937 |
| 2023-10-23 | 4.94 | $4.87 | 62900 |
| 2023-10-20 | 4.95 | $5.00 | 41709 |
| 2023-10-19 | 4.94 | $5.16 | 58325 |
| 2023-10-18 | 4.89 | $5.11 | 112325 |
| 2023-10-17 | 4.85 | $5.01 | 57000 |
| 2023-10-16 | 4.82 | $4.85 | 70800 |
| 2023-10-13 | 4.83 | $4.93 | 30804 |
| 2023-10-12 | 4.81 | $4.91 | 62835 |
| 2023-10-11 | 4.80 | $4.93 | 102711 |
| 2023-10-10 | 4.78 | $4.86 | 68041 |
| 2023-10-09 | 4.77 | $4.85 | 35237 |
| 2023-10-06 | 4.77 | $4.87 | 132946 |
| 2023-10-05 | 4.76 | $4.90 | 56800 |
| 2023-10-04 | 4.75 | $4.69 | 116400 |
| 2023-10-03 | 4.77 | $4.90 | 178440 |
| 2023-10-02 | 4.76 | $4.93 | 75900 |
| 2023-09-29 | 4.74 | $4.83 | 24413 |
| 2023-09-28 | 4.74 | $4.82 | 55000 |
| 2023-09-27 | 4.74 | $4.90 | 62900 |
| 2023-09-26 | 4.73 | $4.82 | 55527 |
| 2023-09-25 | 4.73 | $4.77 | 88618 |
| 2023-09-22 | 4.75 | $4.82 | 80500 |
| 2023-09-21 | 4.75 | $4.80 | 71700 |
| 2023-09-20 | 4.77 | $4.73 | 66944 |
| 2023-09-19 | 4.80 | $4.78 | 369304 |
| 2023-09-18 | 4.83 | $4.73 | 89400 |
| 2023-09-15 | 4.87 | $4.90 | 1.6M |
| 2023-09-14 | 4.89 | $4.94 | 148000 |
| 2023-09-13 | 4.90 | $4.99 | 282731 |
| 2023-09-12 | 4.91 | $5.15 | 93600 |
| 2023-09-11 | 4.88 | $5.14 | 99900 |
| 2023-09-08 | 4.86 | $4.90 | 83600 |
| 2023-09-07 | 4.88 | $4.68 | 113345 |
| 2023-09-06 | 4.95 | $4.88 | 110522 |
| 2023-09-05 | 4.99 | $5.14 | 262600 |
| 2023-09-01 | 4.99 | $4.99 | 54417 |
| 2023-08-31 | 5.02 | $4.96 | 81034 |
| 2023-08-30 | 5.06 | $4.88 | 146100 |
| 2023-08-29 | 5.12 | $5.18 | 42847 |
| 2023-08-28 | 5.14 | $4.96 | 90047 |
| 2023-08-25 | 5.20 | $4.86 | 111600 |
| 2023-08-24 | 5.30 | $4.82 | 151600 |
| 2023-08-23 | 5.43 | $5.09 | 66032 |
| 2023-08-22 | 5.51 | $5.05 | 79600 |
| 2023-08-21 | 5.62 | $5.16 | 164229 |
| 2023-08-18 | 5.73 | $5.54 | 108500 |
| 2023-08-17 | 5.77 | $5.66 | 49700 |
| 2023-08-16 | 5.79 | $5.61 | 21404 |
| 2023-08-15 | 5.83 | $5.59 | 36610 |
| 2023-08-14 | 5.87 | $5.76 | 24000 |
| 2023-08-11 | 5.89 | $5.69 | 31100 |
| 2023-08-10 | 5.93 | $5.63 | 134944 |
| 2023-08-09 | 5.98 | $5.88 | 222500 |
| 2023-08-08 | 5.99 | $5.91 | 66048 |
| 2023-08-07 | 6.00 | $6.10 | 18645 |
| 2023-08-04 | 5.96 | $6.03 | 33810 |
| 2023-08-03 | 5.93 | $6.05 | 21600 |
| 2023-08-02 | 5.89 | $5.92 | 22822 |
| 2023-08-01 | 5.88 | $5.86 | 37027 |
| 2023-07-31 | 5.87 | $6.03 | 256700 |
| 2023-07-28 | 5.82 | $6.00 | 111100 |
| 2023-07-27 | 5.78 | $5.86 | 32800 |
| 2023-07-26 | 5.75 | $5.82 | 25900 |
| 2023-07-25 | 5.73 | $5.90 | 31310 |
| 2023-07-24 | 5.69 | $5.71 | 24700 |
| 2023-07-21 | 5.68 | $5.87 | 35708 |
| 2023-07-20 | 5.64 | $5.86 | 55400 |
| 2023-07-19 | 5.59 | $5.58 | 23323 |
| 2023-07-18 | 5.59 | $5.67 | 32600 |
| 2023-07-17 | 5.58 | $5.60 | 55813 |
| 2023-07-14 | 5.57 | $5.49 | 23747 |
| 2023-07-13 | 5.59 | $5.77 | 16300 |
| 2023-07-12 | 5.56 | $5.73 | 44500 |
| 2023-07-11 | 5.52 | $5.79 | 96400 |
| 2023-07-10 | 5.47 | $5.39 | 14300 |
| 2023-07-07 | 5.50 | $5.38 | 25600 |
| 2023-07-06 | 5.53 | $5.16 | 126311 |
| 2023-07-05 | 5.61 | $5.42 | 143100 |
| 2023-07-03 | 5.65 | $5.59 | 61844 |
| 2023-06-30 | 5.67 | $5.56 | 72631 |
| 2023-06-29 | 5.69 | $5.33 | 194300 |
| 2023-06-28 | 5.76 | $5.47 | 179300 |
| 2023-06-27 | 5.82 | $5.47 | 166547 |
| 2023-06-26 | 5.88 | $5.66 | 270566 |
| 2023-06-23 | 5.91 | $6.34 | 3.1M |
| 2023-06-22 | 5.81 | $6.08 | 315039 |
| 2023-06-21 | 5.74 | $5.70 | 259300 |
| 2023-06-20 | 5.74 | $5.79 | 119726 |
| 2023-06-16 | 5.72 | $5.94 | 106839 |
| 2023-06-15 | 5.67 | $6.00 | 146800 |
| 2023-06-14 | 5.59 | $5.68 | 81700 |
| 2023-06-13 | 5.57 | $5.74 | 72345 |
| 2023-06-12 | 5.53 | $5.66 | 69144 |
| 2023-06-09 | 5.50 | $5.58 | 89100 |
| 2023-06-08 | 5.49 | $5.80 | 234500 |
| 2023-06-07 | 5.43 | $5.81 | 109239 |
| 2023-06-06 | 5.35 | $5.80 | 106503 |
| 2023-06-05 | 5.27 | $5.42 | 101115 |
| 2023-06-02 | 5.26 | $5.37 | 47300 |
| 2023-06-01 | 5.25 | $5.14 | 30043 |
| 2023-05-31 | 5.29 | $5.06 | 72306 |
| 2023-05-30 | 5.36 | $5.29 | 30141 |
| 2023-05-26 | 5.39 | $5.44 | 8947 |
| 2023-05-25 | 5.39 | $5.40 | 77100 |
| 2023-05-24 | 5.40 | $5.15 | 31500 |
| 2023-05-23 | 5.47 | $5.59 | 80484 |
| 2023-05-22 | 5.46 | $5.40 | 14600 |
| 2023-05-19 | 5.48 | $5.32 | 27012 |
| 2023-05-18 | 5.53 | $5.48 | 12040 |
| 2023-05-17 | 5.55 | $5.60 | 28307 |
| 2023-05-16 | 5.55 | $5.42 | 5205 |
| 2023-05-15 | 5.59 | $5.42 | 130644 |
| 2023-05-12 | 5.63 | $5.57 | 1500 |
| 2023-05-11 | 5.65 | $5.50 | 42906 |
| 2023-05-10 | 5.69 | $5.65 | 78634 |
| 2023-05-09 | 5.71 | $5.72 | 14402 |
| 2023-05-08 | 5.71 | $5.67 | 18104 |
| 2023-05-05 | 5.72 | $5.81 | 24100 |
| 2023-05-04 | 5.71 | $5.45 | 33112 |
| 2023-05-03 | 5.77 | $5.81 | 17400 |
| 2023-05-02 | 5.76 | $5.58 | 27745 |
| 2023-05-01 | 5.80 | $5.78 | 9106 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.60
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.35
Average
7.84
Maximum
16.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.60 | $15.97 | 194339 |
| 2026-07-22 | 15.39 | $15.55 | 211600 |
| 2026-07-21 | 15.27 | $15.48 | 220421 |
| 2026-07-20 | 15.14 | $14.72 | 299853 |
| 2026-07-17 | 15.21 | $14.59 | 318700 |
| 2026-07-16 | 15.34 | $15.37 | 320300 |
| 2026-07-15 | 15.24 | $15.60 | 207739 |
| 2026-07-14 | 15.04 | $15.69 | 361626 |
| 2026-07-13 | 14.77 | $15.03 | 367171 |
| 2026-07-10 | 14.64 | $15.28 | 249000 |
| 2026-07-09 | 14.41 | $14.72 | 390800 |
| 2026-07-08 | 14.30 | $15.28 | 239608 |
| 2026-07-07 | 13.99 | $14.86 | 388509 |
| 2026-07-06 | 13.75 | $14.82 | 254057 |
| 2026-07-02 | 13.47 | $14.14 | 333700 |
| 2026-07-01 | 13.36 | $13.40 | 183600 |
| 2026-06-30 | 13.46 | $13.36 | 298921 |
| 2026-06-29 | 13.60 | $13.26 | 263600 |
| 2026-06-26 | 13.81 | $13.30 | 1.5M |
| 2026-06-25 | 14.06 | $13.71 | 156230 |
| 2026-06-24 | 14.25 | $14.05 | 162604 |
| 2026-06-23 | 14.37 | $14.74 | 261812 |
| 2026-06-22 | 14.29 | $14.33 | 263087 |
| 2026-06-18 | 14.34 | $13.86 | 392233 |
| 2026-06-17 | 14.55 | $14.29 | 204015 |
| 2026-06-16 | 14.67 | $14.61 | 168812 |
| 2026-06-15 | 14.71 | $14.95 | 271100 |
| 2026-06-12 | 14.66 | $15.22 | 234800 |
| 2026-06-11 | 14.51 | $14.77 | 231344 |
| 2026-06-10 | 14.48 | $14.73 | 303500 |
| 2026-06-09 | 14.45 | $14.61 | 276046 |
| 2026-06-08 | 14.46 | $14.34 | 258200 |
| 2026-06-05 | 14.55 | $14.63 | 255000 |
| 2026-06-04 | 14.58 | $14.37 | 223040 |
| 2026-06-03 | 14.70 | $14.37 | 252300 |
| 2026-06-02 | 14.85 | $14.65 | 215700 |
| 2026-06-01 | 14.94 | $15.04 | 200345 |
| 2026-05-29 | 14.93 | $14.75 | 256400 |
| 2026-05-28 | 15.01 | $14.63 | 279600 |
| 2026-05-27 | 15.14 | $14.80 | 291711 |
| 2026-05-26 | 15.24 | $14.91 | 557505 |
| 2026-05-22 | 15.33 | $14.20 | 745753 |
| 2026-05-21 | 15.65 | $15.12 | 362244 |
| 2026-05-20 | 15.76 | $15.27 | 326301 |
| 2026-05-19 | 15.82 | $14.60 | 389427 |
| 2026-05-18 | 16.11 | $15.44 | 210000 |
| 2026-05-15 | 16.18 | $15.73 | 387634 |
| 2026-05-14 | 16.16 | $16.19 | 143807 |
| 2026-05-13 | 15.98 | $15.96 | 296606 |
| 2026-05-12 | 15.82 | $16.15 | 428900 |
| 2026-05-11 | 15.55 | $15.93 | 243625 |
| 2026-05-08 | 15.29 | $16.24 | 371741 |
| 2026-05-07 | 14.86 | $15.79 | 484354 |
| 2026-05-06 | 14.47 | $14.95 | 474504 |
| 2026-05-05 | 14.25 | $15.42 | 996024 |
| 2026-05-04 | 13.83 | $14.17 | 226668 |
| 2026-05-01 | 13.72 | $13.86 | 229812 |
| 2026-04-30 | 13.68 | $13.64 | 135300 |
| 2026-04-29 | 13.70 | $13.72 | 141900 |
| 2026-04-28 | 13.70 | $13.88 | 135528 |
| 2026-04-27 | 13.65 | $13.61 | 149176 |
| 2026-04-24 | 13.67 | $13.47 | 149300 |
| 2026-04-23 | 13.74 | $13.37 | 198500 |
| 2026-04-22 | 13.86 | $13.45 | 600300 |
| 2026-04-21 | 13.97 | $13.70 | 490821 |
| 2026-04-20 | 14.03 | $14.25 | 817300 |
| 2026-04-17 | 13.91 | $14.24 | 169789 |
| 2026-04-16 | 13.78 | $13.78 | 127700 |
| 2026-04-15 | 13.76 | $13.90 | 206105 |
| 2026-04-14 | 13.69 | $13.77 | 194638 |
| 2026-04-13 | 13.64 | $13.74 | 223723 |
| 2026-04-10 | 13.60 | $13.49 | 144800 |
| 2026-04-09 | 13.61 | $13.65 | 170726 |
| 2026-04-08 | 13.58 | $14.09 | 189800 |
| 2026-04-07 | 13.41 | $13.63 | 431700 |
| 2026-04-06 | 13.33 | $14.07 | 104738 |
| 2026-04-02 | 13.10 | $14.06 | 236837 |
| 2026-04-01 | 12.82 | $13.61 | 351500 |
| 2026-03-31 | 12.63 | $13.30 | 285641 |
| 2026-03-30 | 12.50 | $12.56 | 186000 |
| 2026-03-27 | 12.57 | $12.52 | 215327 |
| 2026-03-26 | 12.68 | $12.78 | 197629 |
| 2026-03-25 | 12.73 | $12.82 | 122100 |
| 2026-03-24 | 12.78 | $13.00 | 269126 |
| 2026-03-23 | 12.80 | $12.75 | 280500 |
| 2026-03-20 | 12.89 | $12.36 | 457038 |
| 2026-03-19 | 13.13 | $12.99 | 507000 |
| 2026-03-18 | 13.23 | $13.09 | 501535 |
| 2026-03-17 | 13.31 | $12.89 | 306200 |
| 2026-03-16 | 13.47 | $12.82 | 487947 |
| 2026-03-13 | 13.69 | $12.47 | 417000 |
| 2026-03-12 | 14.06 | $12.84 | 499500 |
| 2026-03-11 | 14.38 | $13.49 | 226000 |
| 2026-03-10 | 14.56 | $13.82 | 356218 |
| 2026-03-09 | 14.67 | $13.82 | 379400 |
| 2026-03-06 | 14.78 | $13.29 | 885312 |
| 2026-03-05 | 15.06 | $14.00 | 303546 |
| 2026-03-04 | 15.16 | $14.67 | 288400 |
| 2026-03-03 | 15.06 | $14.46 | 376400 |
| 2026-03-02 | 14.97 | $14.52 | 354400 |
| 2026-02-27 | 14.82 | $14.71 | 319322 |
| 2026-02-26 | 14.56 | $14.48 | 293800 |
| 2026-02-25 | 14.29 | $14.10 | 202700 |
| 2026-02-24 | 14.06 | $14.29 | 420866 |
| 2026-02-23 | 13.70 | $13.84 | 651100 |
| 2026-02-20 | 13.38 | $14.09 | 425392 |
| 2026-02-19 | 12.89 | $13.56 | 588717 |
| 2026-02-18 | 12.45 | $13.11 | 612700 |
| 2026-02-17 | 12.03 | $12.67 | 526589 |
| 2026-02-13 | 11.66 | $12.02 | 252600 |
| 2026-02-12 | 11.39 | $11.47 | 279854 |
| 2026-02-11 | 11.23 | $11.79 | 393318 |
| 2026-02-10 | 10.92 | $11.33 | 507408 |
| 2026-02-09 | 10.68 | $10.72 | 217026 |
| 2026-02-06 | 10.58 | $10.48 | 152819 |
| 2026-02-05 | 10.52 | $10.20 | 136100 |
| 2026-02-04 | 10.53 | $10.22 | 454600 |
| 2026-02-03 | 10.53 | $10.51 | 272849 |
| 2026-02-02 | 10.42 | $10.70 | 265600 |
| 2026-01-30 | 10.23 | $10.86 | 422819 |
| 2026-01-29 | 9.94 | $10.37 | 364675 |
| 2026-01-28 | 9.74 | $10.20 | 1.4M |
| 2026-01-27 | 9.54 | $10.02 | 2.0M |
| 2026-01-26 | 9.35 | $9.47 | 588134 |
| 2026-01-23 | 9.29 | $9.47 | 366117 |
| 2026-01-22 | 9.22 | $9.32 | 205656 |
| 2026-01-21 | 9.18 | $9.50 | 366400 |
| 2026-01-20 | 9.07 | $9.27 | 376023 |
| 2026-01-16 | 9.02 | $8.99 | 189823 |
| 2026-01-15 | 9.03 | $9.03 | 414800 |
| 2026-01-14 | 9.04 | $9.00 | 188800 |
| 2026-01-13 | 9.06 | $8.91 | 168834 |
| 2026-01-12 | 9.12 | $8.76 | 215313 |
| 2026-01-09 | 9.23 | $9.24 | 108300 |
| 2026-01-08 | 9.21 | $9.51 | 92300 |
| 2026-01-07 | 9.10 | $9.34 | 101941 |
| 2026-01-06 | 9.02 | $9.19 | 102046 |
| 2026-01-05 | 8.97 | $9.04 | 231000 |
| 2026-01-02 | 8.96 | $8.84 | 102200 |
| 2025-12-31 | 9.01 | $9.10 | 65926 |
| 2025-12-30 | 8.98 | $9.04 | 70839 |
| 2025-12-29 | 8.97 | $9.12 | 74200 |
| 2025-12-26 | 8.93 | $8.96 | 50907 |
| 2025-12-24 | 8.93 | $8.82 | 29600 |
| 2025-12-23 | 8.98 | $8.84 | 37400 |
| 2025-12-22 | 9.03 | $8.83 | 72000 |
| 2025-12-19 | 9.09 | $8.83 | 342640 |
| 2025-12-18 | 9.16 | $8.84 | 100300 |
| 2025-12-17 | 9.25 | $8.82 | 114300 |
| 2025-12-16 | 9.36 | $9.06 | 117909 |
| 2025-12-15 | 9.41 | $8.95 | 209928 |
| 2025-12-12 | 9.50 | $9.06 | 173212 |
| 2025-12-11 | 9.57 | $9.11 | 107000 |
| 2025-12-10 | 9.64 | $9.16 | 171400 |
| 2025-12-09 | 9.69 | $9.40 | 207147 |
| 2025-12-08 | 9.68 | $9.49 | 113696 |
| 2025-12-05 | 9.62 | $9.42 | 165400 |
| 2025-12-04 | 9.56 | $9.55 | 395000 |
| 2025-12-03 | 9.45 | $10.04 | 488450 |
| 2025-12-02 | 9.14 | $9.37 | 169100 |
| 2025-12-01 | 8.98 | $9.25 | 235831 |
| 2025-11-28 | 8.81 | $8.99 | 191744 |
| 2025-11-26 | 8.68 | $9.03 | 198000 |
| 2025-11-25 | 8.51 | $8.73 | 109000 |
| 2025-11-24 | 8.39 | $8.61 | 113529 |
| 2025-11-21 | 8.27 | $8.50 | 111000 |
| 2025-11-20 | 8.17 | $8.24 | 86002 |
| 2025-11-19 | 8.13 | $8.19 | 160510 |
| 2025-11-18 | 8.08 | $8.24 | 87139 |
| 2025-11-17 | 8.02 | $8.18 | 74500 |
| 2025-11-14 | 7.96 | $8.12 | 206015 |
| 2025-11-13 | 7.90 | $8.22 | 128037 |
| 2025-11-12 | 7.80 | $8.24 | 160573 |
| 2025-11-11 | 7.67 | $7.94 | 55976 |
| 2025-11-10 | 7.61 | $7.91 | 85428 |
| 2025-11-07 | 7.55 | $7.72 | 119224 |
| 2025-11-06 | 7.54 | $7.68 | 109849 |
| 2025-11-05 | 7.55 | $7.63 | 90900 |
| 2025-11-04 | 7.58 | $7.42 | 309000 |
| 2025-11-03 | 7.68 | $7.55 | 205500 |
| 2025-10-31 | 7.76 | $7.84 | 94821 |
| 2025-10-30 | 7.77 | $7.70 | 67200 |
| 2025-10-29 | 7.84 | $7.72 | 284300 |
| 2025-10-28 | 7.91 | $8.09 | 57215 |
| 2025-10-27 | 7.88 | $7.90 | 124400 |
| 2025-10-24 | 7.91 | $7.97 | 74400 |
| 2025-10-23 | 7.93 | $8.06 | 55900 |
| 2025-10-22 | 7.92 | $8.01 | 69000 |
| 2025-10-21 | 7.94 | $7.91 | 91241 |
| 2025-10-20 | 7.98 | $8.02 | 152721 |
| 2025-10-17 | 8.01 | $8.12 | 78725 |
| 2025-10-16 | 8.01 | $8.09 | 161900 |
| 2025-10-15 | 8.02 | $8.20 | 97600 |
| 2025-10-14 | 8.00 | $7.98 | 193100 |
| 2025-10-13 | 8.04 | $8.37 | 261044 |
| 2025-10-10 | 7.98 | $7.91 | 186500 |
| 2025-10-09 | 8.05 | $7.83 | 38916 |
| 2025-10-08 | 8.16 | $7.93 | 69601 |
| 2025-10-07 | 8.27 | $8.01 | 85400 |
| 2025-10-06 | 8.37 | $8.20 | 79646 |
| 2025-10-03 | 8.44 | $8.20 | 163310 |
| 2025-10-02 | 8.52 | $8.27 | 61628 |
| 2025-10-01 | 8.59 | $8.29 | 125200 |
| 2025-09-30 | 8.68 | $8.23 | 138500 |
| 2025-09-29 | 8.79 | $8.42 | 169100 |
| 2025-09-26 | 8.87 | $8.75 | 206900 |
| 2025-09-25 | 8.85 | $8.60 | 114600 |
| 2025-09-24 | 8.87 | $8.65 | 117514 |
| 2025-09-23 | 8.88 | $8.77 | 507805 |
| 2025-09-22 | 8.84 | $8.71 | 174500 |
| 2025-09-19 | 8.81 | $8.74 | 475800 |
| 2025-09-18 | 8.75 | $8.76 | 196900 |
| 2025-09-17 | 8.67 | $8.71 | 330240 |
| 2025-09-16 | 8.59 | $8.73 | 224720 |
| 2025-09-15 | 8.47 | $8.61 | 164600 |
| 2025-09-12 | 8.35 | $8.50 | 204521 |
| 2025-09-11 | 8.25 | $8.24 | 153423 |
| 2025-09-10 | 8.19 | $8.28 | 116426 |
| 2025-09-09 | 8.11 | $8.26 | 149321 |
| 2025-09-08 | 8.01 | $8.25 | 141647 |
| 2025-09-05 | 7.88 | $8.04 | 79198 |
| 2025-09-04 | 7.80 | $7.92 | 73514 |
| 2025-09-03 | 7.73 | $7.81 | 184900 |
| 2025-09-02 | 7.67 | $7.50 | 87104 |
| 2025-08-29 | 7.70 | $7.57 | 90600 |
| 2025-08-28 | 7.71 | $7.64 | 135300 |
| 2025-08-27 | 7.70 | $7.62 | 121225 |
| 2025-08-26 | 7.68 | $7.71 | 142600 |
| 2025-08-25 | 7.63 | $7.68 | 167600 |
| 2025-08-22 | 7.58 | $7.80 | 144017 |
| 2025-08-21 | 7.48 | $7.51 | 22923 |
| 2025-08-20 | 7.43 | $7.37 | 49604 |
| 2025-08-19 | 7.43 | $7.19 | 56125 |
| 2025-08-18 | 7.47 | $7.48 | 41400 |
| 2025-08-15 | 7.43 | $7.37 | 53549 |
| 2025-08-14 | 7.41 | $7.41 | 95318 |
| 2025-08-13 | 7.38 | $7.56 | 128039 |
| 2025-08-12 | 7.28 | $7.41 | 170100 |
| 2025-08-11 | 7.20 | $7.19 | 95300 |
| 2025-08-08 | 7.18 | $7.17 | 51100 |
| 2025-08-07 | 7.16 | $7.24 | 85518 |
| 2025-08-06 | 7.10 | $7.23 | 95331 |
| 2025-08-05 | 7.03 | $7.10 | 240234 |
| 2025-08-04 | 6.99 | $6.89 | 67621 |
| 2025-08-01 | 7.00 | $6.78 | 92116 |
| 2025-07-31 | 7.05 | $6.82 | 117616 |
| 2025-07-30 | 7.09 | $6.78 | 79226 |
| 2025-07-29 | 7.15 | $6.83 | 121954 |
| 2025-07-28 | 7.21 | $7.02 | 149800 |
| 2025-07-25 | 7.21 | $7.17 | 164110 |
| 2025-07-24 | 7.16 | $7.29 | 167933 |
| 2025-07-23 | 7.05 | $7.22 | 219931 |
| 2025-07-22 | 6.94 | $7.23 | 144536 |
| 2025-07-21 | 6.80 | $6.85 | 187200 |
| 2025-07-18 | 6.75 | $6.79 | 129300 |
| 2025-07-17 | 6.70 | $6.92 | 248000 |
| 2025-07-16 | 6.59 | $6.68 | 125602 |
| 2025-07-15 | 6.53 | $6.51 | 71704 |
| 2025-07-14 | 6.51 | $6.73 | 36500 |
| 2025-07-11 | 6.42 | $6.78 | 143045 |
| 2025-07-10 | 6.29 | $6.63 | 161900 |
| 2025-07-09 | 6.17 | $6.32 | 72600 |
| 2025-07-08 | 6.13 | $6.35 | 92400 |
| 2025-07-07 | 6.07 | $6.33 | 163300 |
| 2025-07-03 | 6.01 | $6.16 | 59900 |
| 2025-07-02 | 5.98 | $5.97 | 101441 |
| 2025-07-01 | 6.01 | $5.78 | 105007 |
| 2025-06-30 | 6.11 | $5.77 | 211000 |
| 2025-06-27 | 6.23 | $5.99 | 842137 |
| 2025-06-26 | 6.31 | $5.99 | 119800 |
| 2025-06-25 | 6.41 | $6.16 | 81400 |
| 2025-06-24 | 6.47 | $6.15 | 140866 |
| 2025-06-23 | 6.54 | $6.18 | 183800 |
| 2025-06-20 | 6.62 | $6.26 | 623600 |
| 2025-06-18 | 6.68 | $6.64 | 429508 |
| 2025-06-17 | 6.63 | $6.48 | 76000 |
| 2025-06-16 | 6.62 | $6.56 | 121313 |
| 2025-06-13 | 6.58 | $6.62 | 76100 |
| 2025-06-12 | 6.50 | $6.57 | 75100 |
| 2025-06-11 | 6.41 | $6.51 | 102835 |
| 2025-06-10 | 6.32 | $6.27 | 134821 |
| 2025-06-09 | 6.28 | $6.33 | 91800 |
| 2025-06-06 | 6.21 | $6.26 | 320000 |
| 2025-06-05 | 6.14 | $6.19 | 260306 |
| 2025-06-04 | 6.07 | $6.11 | 147829 |
| 2025-06-03 | 6.01 | $5.98 | 81149 |
| 2025-06-02 | 5.98 | $6.08 | 110855 |
| 2025-05-30 | 5.91 | $5.98 | 106821 |
| 2025-05-29 | 5.84 | $5.87 | 77200 |
| 2025-05-28 | 5.80 | $5.77 | 55800 |
| 2025-05-27 | 5.77 | $5.71 | 108648 |
| 2025-05-23 | 5.76 | $5.59 | 51400 |
| 2025-05-22 | 5.78 | $5.59 | 55200 |
| 2025-05-21 | 5.80 | $5.56 | 66800 |
| 2025-05-20 | 5.83 | $5.76 | 50836 |
| 2025-05-19 | 5.79 | $5.58 | 72737 |
| 2025-05-16 | 5.81 | $5.77 | 80236 |
| 2025-05-15 | 5.76 | $5.82 | 48300 |
| 2025-05-14 | 5.68 | $5.76 | 69100 |
| 2025-05-13 | 5.61 | $5.65 | 73500 |
| 2025-05-12 | 5.54 | $5.73 | 115800 |
| 2025-05-09 | 5.44 | $5.43 | 93000 |
| 2025-05-08 | 5.40 | $5.40 | 89300 |
| 2025-05-07 | 5.37 | $5.46 | 145704 |
| 2025-05-06 | 5.30 | $5.33 | 46932 |
| 2025-05-05 | 5.26 | $5.45 | 46500 |
| 2025-05-02 | 5.18 | $5.42 | 41518 |
| 2025-05-01 | 5.08 | $5.32 | 73201 |
| 2025-04-30 | 4.99 | $5.22 | 85510 |
| 2025-04-29 | 4.92 | $5.30 | 95212 |
| 2025-04-28 | 4.80 | $5.25 | 79511 |
| 2025-04-25 | 4.68 | $5.16 | 105308 |
| 2025-04-24 | 4.56 | $5.11 | 219412 |
| 2025-04-23 | 4.44 | $4.92 | 210100 |
| 2025-04-22 | 4.35 | $4.54 | 71630 |
| 2025-04-21 | 4.37 | $4.50 | 78623 |
| 2025-04-17 | 4.42 | $4.59 | 43840 |
| 2025-04-16 | 4.45 | $4.52 | 79341 |
| 2025-04-15 | 4.51 | $4.57 | 102200 |
| 2025-04-14 | 4.58 | $4.76 | 229200 |
| 2025-04-11 | 4.61 | $4.66 | 199407 |
| 2025-04-10 | 4.69 | $4.46 | 268119 |
| 2025-04-09 | 4.85 | $4.60 | 598400 |
| 2025-04-08 | 5.01 | $4.44 | 160200 |
| 2025-04-07 | 5.26 | $4.85 | 276945 |
| 2025-04-04 | 5.43 | $4.86 | 575100 |
| 2025-04-03 | 5.64 | $5.36 | 334610 |
| 2025-04-02 | 5.73 | $5.55 | 99300 |
| 2025-04-01 | 5.79 | $5.45 | 104627 |
| 2025-03-31 | 5.89 | $5.48 | 168385 |
| 2025-03-28 | 5.99 | $5.84 | 247000 |
| 2025-03-27 | 6.01 | $5.88 | 119200 |
| 2025-03-26 | 6.01 | $5.91 | 145400 |
| 2025-03-25 | 6.00 | $5.90 | 198700 |
| 2025-03-24 | 5.99 | $5.89 | 191279 |
| 2025-03-21 | 5.97 | $5.94 | 323634 |
| 2025-03-20 | 5.93 | $6.02 | 232117 |
| 2025-03-19 | 5.85 | $5.77 | 77100 |
| 2025-03-18 | 5.84 | $5.70 | 100234 |
| 2025-03-17 | 5.83 | $5.79 | 97615 |
| 2025-03-14 | 5.79 | $5.75 | 106300 |
| 2025-03-13 | 5.76 | $5.71 | 137800 |
| 2025-03-12 | 5.72 | $5.92 | 300900 |
| 2025-03-11 | 5.61 | $5.51 | 189413 |
| 2025-03-10 | 5.60 | $5.41 | 225100 |
| 2025-03-07 | 5.61 | $5.65 | 202500 |
| 2025-03-06 | 5.55 | $5.52 | 189800 |
| 2025-03-05 | 5.51 | $5.44 | 216607 |
| 2025-03-04 | 5.49 | $5.25 | 147806 |
| 2025-03-03 | 5.52 | $5.34 | 309600 |
| 2025-02-28 | 5.53 | $5.45 | 174216 |
| 2025-02-27 | 5.49 | $5.31 | 198515 |
| 2025-02-26 | 5.49 | $5.68 | 198700 |
| 2025-02-25 | 5.37 | $5.42 | 258100 |
| 2025-02-24 | 5.30 | $5.18 | 278755 |
| 2025-02-21 | 5.29 | $5.34 | 239442 |
| 2025-02-20 | 5.22 | $5.50 | 170577 |
| 2025-02-19 | 5.09 | $5.27 | 279502 |
| 2025-02-18 | 4.99 | $5.23 | 230500 |
| 2025-02-14 | 4.89 | $4.99 | 87300 |
| 2025-02-13 | 4.84 | $4.94 | 89300 |
| 2025-02-12 | 4.80 | $4.83 | 205200 |
| 2025-02-11 | 4.78 | $4.79 | 332500 |
| 2025-02-10 | 4.77 | $4.80 | 179745 |
| 2025-02-07 | 4.75 | $4.67 | 76009 |
| 2025-02-06 | 4.77 | $4.77 | 58100 |
| 2025-02-05 | 4.77 | $4.83 | 76100 |
| 2025-02-04 | 4.75 | $4.87 | 113600 |
| 2025-02-03 | 4.71 | $4.63 | 191368 |
| 2025-01-31 | 4.74 | $4.83 | 181713 |
| 2025-01-30 | 4.72 | $4.74 | 50400 |
| 2025-01-29 | 4.72 | $4.67 | 69439 |
| 2025-01-28 | 4.74 | $4.54 | 121400 |
| 2025-01-27 | 4.81 | $4.51 | 407944 |
| 2025-01-24 | 4.91 | $4.76 | 206900 |
| 2025-01-23 | 4.95 | $4.91 | 84608 |
| 2025-01-22 | 4.96 | $4.79 | 88246 |
| 2025-01-21 | 5.00 | $4.91 | 107526 |
| 2025-01-17 | 5.02 | $4.96 | 129000 |
| 2025-01-16 | 5.02 | $5.00 | 152000 |
| 2025-01-15 | 5.02 | $5.19 | 174023 |
| 2025-01-14 | 4.95 | $5.15 | 231300 |
| 2025-01-13 | 4.88 | $5.01 | 132200 |
| 2025-01-10 | 4.85 | $5.16 | 155500 |
| 2025-01-08 | 4.76 | $4.93 | 198300 |
| 2025-01-07 | 4.73 | $4.89 | 107600 |
| 2025-01-06 | 4.71 | $4.82 | 134919 |
| 2025-01-03 | 4.70 | $4.99 | 75000 |
| 2025-01-02 | 4.65 | $5.07 | 152302 |
| 2024-12-31 | 4.57 | $4.86 | 72500 |
| 2024-12-30 | 4.55 | $4.84 | 55300 |
| 2024-12-27 | 4.53 | $4.85 | 121300 |
| 2024-12-26 | 4.51 | $4.85 | 78800 |
| 2024-12-24 | 4.50 | $4.87 | 28704 |
| 2024-12-23 | 4.48 | $4.79 | 117726 |
| 2024-12-20 | 4.50 | $4.60 | 251200 |
| 2024-12-19 | 4.59 | $4.68 | 115200 |
| 2024-12-18 | 4.69 | $4.69 | 137216 |
| 2024-12-17 | 4.81 | $4.87 | 173200 |
| 2024-12-16 | 4.91 | $4.92 | 228008 |
| 2024-12-13 | 5.03 | $5.09 | 121829 |
| 2024-12-12 | 5.13 | $5.10 | 169230 |
| 2024-12-11 | 5.26 | $5.21 | 341100 |
| 2024-12-10 | 5.39 | $5.42 | 87520 |
| 2024-12-09 | 5.49 | $5.49 | 121200 |
| 2024-12-06 | 5.60 | $5.43 | 155100 |
| 2024-12-05 | 5.76 | $5.58 | 204622 |
| 2024-12-04 | 5.92 | $5.54 | 186140 |
| 2024-12-03 | 6.13 | $5.89 | 354600 |
| 2024-12-02 | 6.28 | $5.54 | 551600 |
| 2024-11-29 | 6.57 | $6.21 | 61600 |
| 2024-11-27 | 6.73 | $6.37 | 67200 |
| 2024-11-26 | 6.86 | $6.51 | 63900 |
| 2024-11-25 | 6.99 | $6.73 | 84300 |
| 2024-11-22 | 7.08 | $6.92 | 40325 |
| 2024-11-21 | 7.12 | $6.91 | 137128 |
| 2024-11-20 | 7.18 | $7.15 | 54100 |
| 2024-11-19 | 7.17 | $7.17 | 64811 |
| 2024-11-18 | 7.15 | $7.27 | 108802 |
| 2024-11-15 | 7.10 | $7.29 | 129346 |
| 2024-11-14 | 7.04 | $7.28 | 165900 |
| 2024-11-13 | 6.96 | $7.08 | 135000 |
| 2024-11-12 | 6.93 | $7.26 | 170429 |
| 2024-11-11 | 6.84 | $7.23 | 134500 |
| 2024-11-08 | 6.74 | $7.12 | 85900 |
| 2024-11-07 | 6.66 | $7.10 | 133400 |
| 2024-11-06 | 6.57 | $7.02 | 222747 |
| 2024-11-05 | 6.49 | $7.10 | 172203 |
| 2024-11-04 | 6.38 | $6.80 | 105600 |
| 2024-11-01 | 6.34 | $6.63 | 71049 |
| 2024-10-31 | 6.35 | $6.56 | 82040 |
| 2024-10-30 | 6.41 | $6.59 | 61300 |
| 2024-10-29 | 6.47 | $6.72 | 145838 |
| 2024-10-28 | 6.51 | $6.43 | 73500 |
| 2024-10-25 | 6.66 | $6.61 | 57120 |
| 2024-10-24 | 6.79 | $6.64 | 87244 |
| 2024-10-23 | 6.95 | $6.66 | 197129 |
| 2024-10-22 | 7.15 | $6.94 | 129200 |
| 2024-10-21 | 7.31 | $7.01 | 105600 |
| 2024-10-18 | 7.49 | $7.09 | 79200 |
| 2024-10-17 | 7.68 | $7.31 | 91600 |
| 2024-10-16 | 7.85 | $7.34 | 224100 |
| 2024-10-15 | 8.05 | $7.36 | 210000 |
| 2024-10-14 | 8.29 | $7.91 | 77000 |
| 2024-10-11 | 8.40 | $7.94 | 70532 |
| 2024-10-10 | 8.53 | $8.20 | 65200 |
| 2024-10-09 | 8.60 | $8.09 | 108300 |
| 2024-10-08 | 8.71 | $8.36 | 106300 |
| 2024-10-07 | 8.76 | $8.50 | 32600 |
| 2024-10-04 | 8.78 | $8.53 | 34300 |
| 2024-10-03 | 8.78 | $8.54 | 105843 |
| 2024-10-02 | 8.77 | $8.68 | 72700 |
| 2024-10-01 | 8.71 | $8.56 | 95134 |
| 2024-09-30 | 8.67 | $8.66 | 150410 |
| 2024-09-27 | 8.58 | $8.56 | 57910 |
| 2024-09-26 | 8.50 | $8.58 | 83437 |
| 2024-09-25 | 8.39 | $8.41 | 134245 |
| 2024-09-24 | 8.30 | $8.53 | 77600 |
| 2024-09-23 | 8.15 | $8.25 | 50540 |
| 2024-09-20 | 8.06 | $8.21 | 220709 |
| 2024-09-19 | 7.95 | $8.45 | 95700 |
| 2024-09-18 | 7.74 | $7.97 | 151300 |
| 2024-09-17 | 7.64 | $8.02 | 179800 |
| 2024-09-16 | 7.49 | $7.94 | 81300 |
| 2024-09-13 | 7.34 | $7.65 | 89600 |
| 2024-09-12 | 7.25 | $7.44 | 56600 |
| 2024-09-11 | 7.21 | $7.13 | 33800 |
| 2024-09-10 | 7.26 | $7.13 | 65600 |
| 2024-09-09 | 7.32 | $7.24 | 86700 |
| 2024-09-06 | 7.36 | $7.34 | 177300 |
| 2024-09-05 | 7.39 | $7.18 | 91327 |
| 2024-09-04 | 7.47 | $7.37 | 51800 |
| 2024-09-03 | 7.51 | $7.33 | 293600 |
| 2024-08-30 | 7.57 | $7.69 | 85526 |
| 2024-08-29 | 7.53 | $7.75 | 122100 |
| 2024-08-28 | 7.47 | $7.53 | 88800 |
| 2024-08-27 | 7.46 | $7.64 | 90126 |
| 2024-08-26 | 7.42 | $7.66 | 156738 |
| 2024-08-23 | 7.37 | $7.55 | 116549 |
| 2024-08-22 | 7.34 | $7.46 | 104000 |
| 2024-08-21 | 7.34 | $7.39 | 43709 |
| 2024-08-20 | 7.36 | $7.28 | 70400 |
| 2024-08-19 | 7.43 | $7.23 | 111000 |
| 2024-08-16 | 7.53 | $7.56 | 53835 |
| 2024-08-15 | 7.56 | $7.77 | 85143 |
| 2024-08-14 | 7.52 | $7.81 | 57447 |
| 2024-08-13 | 7.47 | $7.88 | 50200 |
| 2024-08-12 | 7.39 | $7.73 | 152600 |
| 2024-08-09 | 7.34 | $7.48 | 61749 |
| 2024-08-08 | 7.37 | $7.58 | 62600 |
| 2024-08-07 | 7.38 | $7.49 | 78000 |
| 2024-08-06 | 7.43 | $7.28 | 57400 |
| 2024-08-05 | 7.56 | $7.27 | 152431 |
| 2024-08-02 | 7.72 | $7.40 | 175057 |
| 2024-08-01 | 7.89 | $7.78 | 88613 |
| 2024-07-31 | 7.97 | $8.12 | 57500 |
| 2024-07-30 | 7.97 | $7.95 | 54600 |
| 2024-07-29 | 8.03 | $7.96 | 59700 |
| 2024-07-26 | 8.10 | $8.07 | 72300 |
| 2024-07-25 | 8.15 | $8.13 | 125744 |
| 2024-07-24 | 8.20 | $8.24 | 70021 |
| 2024-07-23 | 8.23 | $8.41 | 82032 |
| 2024-07-22 | 8.21 | $8.43 | 88042 |
| 2024-07-19 | 8.18 | $8.07 | 70900 |
| 2024-07-18 | 8.27 | $8.18 | 81495 |
| 2024-07-17 | 8.34 | $8.52 | 87818 |
| 2024-07-16 | 8.33 | $8.45 | 95600 |
| 2024-07-15 | 8.34 | $8.32 | 119300 |
| 2024-07-12 | 8.39 | $8.34 | 84607 |
| 2024-07-11 | 8.45 | $8.36 | 119000 |
| 2024-07-10 | 8.52 | $8.45 | 97108 |
| 2024-07-09 | 8.58 | $8.34 | 69047 |
| 2024-07-08 | 8.69 | $8.43 | 61200 |
| 2024-07-05 | 8.80 | $8.52 | 139133 |
| 2024-07-03 | 8.91 | $8.94 | 94533 |
| 2024-07-02 | 8.90 | $9.09 | 103019 |
| 2024-07-01 | 8.84 | $9.08 | 160600 |
| 2024-06-28 | 8.78 | $9.16 | 1.2M |
| 2024-06-27 | 8.68 | $9.02 | 56600 |
| 2024-06-26 | 8.60 | $9.01 | 100506 |
| 2024-06-25 | 8.50 | $8.48 | 50600 |
| 2024-06-24 | 8.56 | $8.58 | 28900 |
| 2024-06-21 | 8.60 | $8.58 | 102900 |
| 2024-06-20 | 8.66 | $8.62 | 49900 |
| 2024-06-18 | 8.71 | $8.39 | 80900 |
| 2024-06-17 | 8.85 | $8.46 | 56300 |
| 2024-06-14 | 9.00 | $8.60 | 102400 |
| 2024-06-13 | 9.14 | $8.86 | 51500 |
| 2024-06-12 | 9.23 | $9.03 | 70000 |
| 2024-06-11 | 9.27 | $8.85 | 98400 |
| 2024-06-10 | 9.39 | $9.10 | 100000 |
| 2024-06-07 | 9.44 | $9.04 | 111724 |
| 2024-06-06 | 9.52 | $9.25 | 65445 |
| 2024-06-05 | 9.55 | $9.59 | 77306 |
| 2024-06-04 | 9.47 | $9.24 | 75128 |
| 2024-06-03 | 9.48 | $9.63 | 62800 |
| 2024-05-31 | 9.36 | $9.53 | 73800 |
| 2024-05-30 | 9.24 | $9.45 | 172617 |
| 2024-05-29 | 9.12 | $9.22 | 111308 |
| 2024-05-28 | 9.03 | $9.15 | 127600 |
| 2024-05-24 | 8.95 | $8.64 | 50900 |
| 2024-05-23 | 9.01 | $8.50 | 69740 |
| 2024-05-22 | 9.12 | $8.73 | 56549 |
| 2024-05-21 | 9.17 | $9.10 | 52030 |
| 2024-05-20 | 9.12 | $9.23 | 42100 |
| 2024-05-17 | 9.00 | $9.21 | 56138 |
| 2024-05-16 | 8.86 | $9.02 | 86240 |
| 2024-05-15 | 8.75 | $8.70 | 78300 |
| 2024-05-14 | 8.70 | $8.71 | 51949 |
| 2024-05-13 | 8.64 | $8.74 | 74215 |
| 2024-05-10 | 8.56 | $8.54 | 42600 |
| 2024-05-09 | 8.51 | $8.59 | 131900 |
| 2024-05-08 | 8.43 | $8.41 | 126248 |
| 2024-05-07 | 8.40 | $8.56 | 126500 |
| 2024-05-06 | 8.30 | $8.25 | 65139 |
| 2024-05-03 | 8.27 | $8.44 | 33406 |
| 2024-05-02 | 8.18 | $8.47 | 103217 |
| 2024-05-01 | 8.06 | $8.17 | 50900 |
| 2024-04-30 | 8.00 | $8.17 | 146640 |
| 2024-04-29 | 7.92 | $8.17 | 91300 |
| 2024-04-26 | 7.83 | $8.29 | 288700 |
| 2024-04-25 | 7.69 | $7.73 | 55404 |
| 2024-04-24 | 7.68 | $7.66 | 159000 |
| 2024-04-23 | 7.70 | $7.60 | 111122 |
| 2024-04-22 | 7.75 | $7.70 | 116324 |
| 2024-04-19 | 7.77 | $8.06 | 148300 |
| 2024-04-18 | 7.68 | $7.70 | 103521 |
| 2024-04-17 | 7.69 | $7.81 | 55600 |
| 2024-04-16 | 7.67 | $7.79 | 117004 |
| 2024-04-15 | 7.64 | $7.71 | 153900 |
| 2024-04-12 | 7.64 | $7.75 | 40900 |
| 2024-04-11 | 7.63 | $7.81 | 114300 |
| 2024-04-10 | 7.60 | $7.58 | 112900 |
| 2024-04-09 | 7.64 | $7.66 | 49200 |
| 2024-04-08 | 7.66 | $7.87 | 106144 |
| 2024-04-05 | 7.62 | $7.83 | 58600 |
| 2024-04-04 | 7.58 | $7.64 | 62000 |
| 2024-04-03 | 7.60 | $7.83 | 94800 |
| 2024-04-02 | 7.57 | $7.44 | 93000 |
| 2024-04-01 | 7.65 | $7.65 | 122842 |
| 2024-03-28 | 7.69 | $7.71 | 63718 |
| 2024-03-27 | 7.71 | $7.57 | 50100 |
| 2024-03-26 | 7.79 | $7.43 | 92100 |
| 2024-03-25 | 7.93 | $7.61 | 51900 |
| 2024-03-22 | 8.04 | $7.80 | 47900 |
| 2024-03-21 | 8.12 | $8.00 | 162110 |
| 2024-03-20 | 8.14 | $7.90 | 100821 |
| 2024-03-19 | 8.21 | $8.04 | 208907 |
| 2024-03-18 | 8.24 | $8.22 | 209300 |
| 2024-03-15 | 8.21 | $8.24 | 526500 |
| 2024-03-14 | 8.17 | $7.92 | 89500 |
| 2024-03-13 | 8.22 | $7.94 | 83635 |
| 2024-03-12 | 8.27 | $8.17 | 64200 |
| 2024-03-11 | 8.26 | $7.99 | 53600 |
| 2024-03-08 | 8.29 | $8.38 | 62218 |
| 2024-03-07 | 8.21 | $8.31 | 96822 |
| 2024-03-06 | 8.12 | $7.90 | 81500 |
| 2024-03-05 | 8.14 | $7.97 | 63000 |
| 2024-03-04 | 8.13 | $7.91 | 53307 |
| 2024-03-01 | 8.14 | $8.04 | 114900 |
| 2024-02-29 | 8.10 | $7.89 | 159600 |
| 2024-02-28 | 8.09 | $8.04 | 169603 |
| 2024-02-27 | 8.03 | $8.14 | 78000 |
| 2024-02-26 | 7.92 | $7.69 | 110248 |
| 2024-02-23 | 7.92 | $8.38 | 124542 |
| 2024-02-22 | 7.70 | $7.93 | 101431 |
| 2024-02-21 | 7.57 | $7.79 | 72600 |
| 2024-02-20 | 7.44 | $7.62 | 67305 |
| 2024-02-16 | 7.34 | $7.64 | 120815 |
| 2024-02-15 | 7.21 | $7.45 | 121336 |
| 2024-02-14 | 7.11 | $7.22 | 60700 |
| 2024-02-13 | 7.06 | $6.98 | 68703 |
| 2024-02-12 | 7.07 | $7.34 | 71922 |
| 2024-02-09 | 6.96 | $7.23 | 60938 |
| 2024-02-08 | 6.87 | $7.05 | 105600 |
| 2024-02-07 | 6.81 | $7.25 | 112802 |
| 2024-02-06 | 6.68 | $6.97 | 139307 |
| 2024-02-05 | 6.60 | $6.58 | 49330 |
| 2024-02-02 | 6.63 | $6.41 | 47135 |
| 2024-02-01 | 6.73 | $6.51 | 78200 |
| 2024-01-31 | 6.81 | $6.51 | 98000 |
| 2024-01-30 | 6.91 | $6.66 | 35703 |
| 2024-01-29 | 6.99 | $6.78 | 59205 |
| 2024-01-26 | 7.04 | $6.98 | 107503 |
| 2024-01-25 | 7.03 | $7.24 | 89608 |
| 2024-01-24 | 6.94 | $7.19 | 105346 |
| 2024-01-23 | 6.84 | $6.91 | 66541 |
| 2024-01-22 | 6.81 | $6.97 | 29700 |
| 2024-01-19 | 6.75 | $6.88 | 90431 |
| 2024-01-18 | 6.70 | $6.81 | 59155 |
| 2024-01-17 | 6.66 | $6.53 | 42100 |
| 2024-01-16 | 6.71 | $6.53 | 72312 |
| 2024-01-12 | 6.76 | $6.53 | 59100 |
| 2024-01-11 | 6.82 | $6.46 | 62600 |
| 2024-01-10 | 6.91 | $6.64 | 77140 |
| 2024-01-09 | 6.96 | $6.45 | 132919 |
| 2024-01-08 | 7.08 | $6.81 | 219304 |
| 2024-01-05 | 7.11 | $7.43 | 175114 |
| 2024-01-04 | 6.94 | $7.02 | 135019 |
| 2024-01-03 | 6.86 | $6.67 | 103428 |
| 2024-01-02 | 6.86 | $6.55 | 69010 |
| 2023-12-29 | 6.90 | $6.76 | 66714 |
| 2023-12-28 | 6.87 | $6.79 | 59800 |
| 2023-12-27 | 6.82 | $6.71 | 183517 |
| 2023-12-26 | 6.79 | $6.75 | 102943 |
| 2023-12-22 | 6.72 | $6.98 | 88940 |
| 2023-12-21 | 6.56 | $6.45 | 63400 |
| 2023-12-20 | 6.53 | $6.34 | 146900 |
| 2023-12-19 | 6.52 | $6.66 | 116116 |
| 2023-12-18 | 6.40 | $6.46 | 143700 |
| 2023-12-15 | 6.31 | $6.49 | 1.8M |
| 2023-12-14 | 6.19 | $6.15 | 161300 |
| 2023-12-13 | 6.14 | $5.82 | 138900 |
| 2023-12-12 | 6.19 | $5.84 | 171421 |
| 2023-12-11 | 6.23 | $6.03 | 192800 |
| 2023-12-08 | 6.21 | $6.07 | 162344 |
| 2023-12-07 | 6.18 | $5.93 | 126900 |
| 2023-12-06 | 6.17 | $5.86 | 205500 |
| 2023-12-05 | 6.18 | $6.09 | 244200 |
| 2023-12-04 | 6.10 | $6.17 | 326200 |
| 2023-12-01 | 5.98 | $6.09 | 143900 |
| 2023-11-30 | 5.86 | $6.00 | 289004 |
| 2023-11-29 | 5.72 | $5.82 | 158438 |
| 2023-11-28 | 5.61 | $5.69 | 144600 |
| 2023-11-27 | 5.51 | $5.78 | 116600 |
| 2023-11-24 | 5.36 | $5.76 | 125200 |
| 2023-11-22 | 5.18 | $5.35 | 34444 |
| 2023-11-21 | 5.08 | $5.26 | 127900 |
| 2023-11-20 | 4.99 | $5.12 | 98800 |
| 2023-11-17 | 4.92 | $5.15 | 90842 |
| 2023-11-16 | 4.82 | $5.08 | 152000 |
| 2023-11-15 | 4.73 | $4.96 | 65623 |
| 2023-11-14 | 4.65 | $4.95 | 61945 |
| 2023-11-13 | 4.56 | $4.70 | 174541 |
| 2023-11-10 | 4.53 | $4.68 | 116320 |
| 2023-11-09 | 4.51 | $4.60 | 168500 |
| 2023-11-08 | 4.50 | $4.40 | 102100 |
| 2023-11-07 | 4.56 | $4.40 | 912300 |
| 2023-11-06 | 4.63 | $4.65 | 55200 |
| 2023-11-03 | 4.64 | $4.71 | 48500 |
| 2023-11-02 | 4.64 | $4.66 | 105764 |
| 2023-11-01 | 4.65 | $4.56 | 65505 |
| 2023-10-31 | 4.69 | $4.54 | 105800 |
| 2023-10-30 | 4.76 | $4.53 | 47629 |
| 2023-10-27 | 4.84 | $4.67 | 96141 |
| 2023-10-26 | 4.90 | $4.68 | 158800 |
| 2023-10-25 | 4.96 | $4.78 | 129100 |
| 2023-10-24 | 5.01 | $4.93 | 62937 |
| 2023-10-23 | 5.02 | $4.87 | 62900 |
| 2023-10-20 | 5.05 | $5.00 | 41709 |
| 2023-10-19 | 5.04 | $5.16 | 58325 |
| 2023-10-18 | 4.98 | $5.11 | 112325 |
| 2023-10-17 | 4.93 | $5.01 | 57000 |
| 2023-10-16 | 4.89 | $4.85 | 70800 |
| 2023-10-13 | 4.90 | $4.93 | 30804 |
| 2023-10-12 | 4.88 | $4.91 | 62835 |
| 2023-10-11 | 4.86 | $4.93 | 102711 |
| 2023-10-10 | 4.84 | $4.86 | 68041 |
| 2023-10-09 | 4.83 | $4.85 | 35237 |
| 2023-10-06 | 4.82 | $4.87 | 132946 |
| 2023-10-05 | 4.81 | $4.90 | 56800 |
| 2023-10-04 | 4.79 | $4.69 | 116400 |
| 2023-10-03 | 4.82 | $4.90 | 178440 |
| 2023-10-02 | 4.80 | $4.93 | 75900 |
| 2023-09-29 | 4.77 | $4.83 | 24413 |
| 2023-09-28 | 4.76 | $4.82 | 55000 |
| 2023-09-27 | 4.76 | $4.90 | 62900 |
| 2023-09-26 | 4.73 | $4.82 | 55527 |
| 2023-09-25 | 4.72 | $4.77 | 88618 |
| 2023-09-22 | 4.73 | $4.82 | 80500 |
| 2023-09-21 | 4.73 | $4.80 | 71700 |
| 2023-09-20 | 4.74 | $4.73 | 66944 |
| 2023-09-19 | 4.77 | $4.78 | 369304 |
| 2023-09-18 | 4.80 | $4.73 | 89400 |
| 2023-09-15 | 4.85 | $4.90 | 1.6M |
| 2023-09-14 | 4.87 | $4.94 | 148000 |
| 2023-09-13 | 4.87 | $4.99 | 282731 |
| 2023-09-12 | 4.86 | $5.15 | 93600 |
| 2023-09-11 | 4.81 | $5.14 | 99900 |
| 2023-09-08 | 4.75 | $4.90 | 83600 |
| 2023-09-07 | 4.75 | $4.68 | 113345 |
| 2023-09-06 | 4.83 | $4.88 | 110522 |
| 2023-09-05 | 4.87 | $5.14 | 262600 |
| 2023-09-01 | 4.84 | $4.99 | 54417 |
| 2023-08-31 | 4.85 | $4.96 | 81034 |
| 2023-08-30 | 4.88 | $4.88 | 146100 |
| 2023-08-29 | 4.95 | $5.18 | 42847 |
| 2023-08-28 | 4.94 | $4.96 | 90047 |
| 2023-08-25 | 5.00 | $4.86 | 111600 |
| 2023-08-24 | 5.11 | $4.82 | 151600 |
| 2023-08-23 | 5.26 | $5.09 | 66032 |
| 2023-08-22 | 5.37 | $5.05 | 79600 |
| 2023-08-21 | 5.51 | $5.16 | 164229 |
| 2023-08-18 | 5.65 | $5.54 | 108500 |
| 2023-08-17 | 5.71 | $5.66 | 49700 |
| 2023-08-16 | 5.74 | $5.61 | 21404 |
| 2023-08-15 | 5.79 | $5.59 | 36610 |
| 2023-08-14 | 5.85 | $5.76 | 24000 |
| 2023-08-11 | 5.88 | $5.69 | 31100 |
| 2023-08-10 | 5.94 | $5.63 | 134944 |
| 2023-08-09 | 6.02 | $5.88 | 222500 |
| 2023-08-08 | 6.05 | $5.91 | 66048 |
| 2023-08-07 | 6.07 | $6.10 | 18645 |
| 2023-08-04 | 6.03 | $6.03 | 33810 |
| 2023-08-03 | 6.00 | $6.05 | 21600 |
| 2023-08-02 | 5.96 | $5.92 | 22822 |
| 2023-08-01 | 5.94 | $5.86 | 37027 |
| 2023-07-31 | 5.94 | $6.03 | 256700 |
| 2023-07-28 | 5.89 | $6.00 | 111100 |
| 2023-07-27 | 5.83 | $5.86 | 32800 |
| 2023-07-26 | 5.80 | $5.82 | 25900 |
| 2023-07-25 | 5.78 | $5.90 | 31310 |
| 2023-07-24 | 5.73 | $5.71 | 24700 |
| 2023-07-21 | 5.72 | $5.87 | 35708 |
| 2023-07-20 | 5.66 | $5.86 | 55400 |
| 2023-07-19 | 5.59 | $5.58 | 23323 |
| 2023-07-18 | 5.59 | $5.67 | 32600 |
| 2023-07-17 | 5.57 | $5.60 | 55813 |
| 2023-07-14 | 5.56 | $5.49 | 23747 |
| 2023-07-13 | 5.59 | $5.77 | 16300 |
| 2023-07-12 | 5.54 | $5.73 | 44500 |
| 2023-07-11 | 5.48 | $5.79 | 96400 |
| 2023-07-10 | 5.40 | $5.39 | 14300 |
| 2023-07-07 | 5.43 | $5.38 | 25600 |
| 2023-07-06 | 5.46 | $5.16 | 126311 |
| 2023-07-05 | 5.58 | $5.42 | 143100 |
| 2023-07-03 | 5.64 | $5.59 | 61844 |
| 2023-06-30 | 5.65 | $5.56 | 72631 |
| 2023-06-29 | 5.69 | $5.33 | 194300 |
| 2023-06-28 | 5.80 | $5.47 | 179300 |
| 2023-06-27 | 5.88 | $5.47 | 166547 |
| 2023-06-26 | 5.99 | $5.66 | 270566 |
| 2023-06-23 | 6.06 | $6.34 | 3.1M |
| 2023-06-22 | 5.92 | $6.08 | 315039 |
| 2023-06-21 | 5.84 | $5.70 | 259300 |
| 2023-06-20 | 5.85 | $5.79 | 119726 |
| 2023-06-16 | 5.84 | $5.94 | 106839 |
| 2023-06-15 | 5.78 | $6.00 | 146800 |
| 2023-06-14 | 5.68 | $5.68 | 81700 |
| 2023-06-13 | 5.65 | $5.74 | 72345 |
| 2023-06-12 | 5.61 | $5.66 | 69144 |
| 2023-06-09 | 5.58 | $5.58 | 89100 |
| 2023-06-08 | 5.56 | $5.80 | 234500 |
| 2023-06-07 | 5.48 | $5.81 | 109239 |
| 2023-06-06 | 5.37 | $5.80 | 106503 |
| 2023-06-05 | 5.24 | $5.42 | 101115 |
| 2023-06-02 | 5.20 | $5.37 | 47300 |
| 2023-06-01 | 5.18 | $5.14 | 30043 |
| 2023-05-31 | 5.23 | $5.06 | 72306 |
| 2023-05-30 | 5.31 | $5.29 | 30141 |
| 2023-05-26 | 5.34 | $5.44 | 8947 |
| 2023-05-25 | 5.33 | $5.40 | 77100 |
| 2023-05-24 | 5.34 | $5.15 | 31500 |
| 2023-05-23 | 5.42 | $5.59 | 80484 |
| 2023-05-22 | 5.39 | $5.40 | 14600 |
| 2023-05-19 | 5.42 | $5.32 | 27012 |
| 2023-05-18 | 5.48 | $5.48 | 12040 |
| 2023-05-17 | 5.50 | $5.60 | 28307 |
| 2023-05-16 | 5.48 | $5.42 | 5205 |
| 2023-05-15 | 5.53 | $5.42 | 130644 |
| 2023-05-12 | 5.59 | $5.57 | 1500 |
| 2023-05-11 | 5.61 | $5.50 | 42906 |
| 2023-05-10 | 5.66 | $5.65 | 78634 |
| 2023-05-09 | 5.67 | $5.72 | 14402 |
| 2023-05-08 | 5.67 | $5.67 | 18104 |
| 2023-05-05 | 5.68 | $5.81 | 24100 |
| 2023-05-04 | 5.66 | $5.45 | 33112 |
| 2023-05-03 | 5.74 | $5.81 | 17400 |
| 2023-05-02 | 5.72 | $5.58 | 27745 |
| 2023-05-01 | 5.78 | $5.78 | 9106 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.65
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.37
Average
52.63
Maximum
81.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 58.65 | $15.97 | 194339 |
| 2026-07-22 | 56.13 | $15.55 | 211600 |
| 2026-07-21 | 55.70 | $15.48 | 220421 |
| 2026-07-20 | 50.75 | $14.72 | 299853 |
| 2026-07-17 | 49.84 | $14.59 | 318700 |
| 2026-07-16 | 55.71 | $15.37 | 320300 |
| 2026-07-15 | 57.61 | $15.60 | 207739 |
| 2026-07-14 | 58.36 | $15.69 | 361626 |
| 2026-07-13 | 54.26 | $15.03 | 367171 |
| 2026-07-10 | 56.25 | $15.28 | 249000 |
| 2026-07-09 | 52.55 | $14.72 | 390800 |
| 2026-07-08 | 57.14 | $15.28 | 239608 |
| 2026-07-07 | 54.30 | $14.86 | 388509 |
| 2026-07-06 | 54.02 | $14.82 | 254057 |
| 2026-07-02 | 49.04 | $14.14 | 333700 |
| 2026-07-01 | 42.62 | $13.40 | 183600 |
| 2026-06-30 | 42.25 | $13.36 | 298921 |
| 2026-06-29 | 41.34 | $13.26 | 263600 |
| 2026-06-26 | 41.59 | $13.30 | 1.5M |
| 2026-06-25 | 44.17 | $13.71 | 156230 |
| 2026-06-24 | 46.44 | $14.05 | 162604 |
| 2026-06-23 | 51.56 | $14.74 | 261812 |
| 2026-06-22 | 48.35 | $14.33 | 263087 |
| 2026-06-18 | 44.33 | $13.86 | 392233 |
| 2026-06-17 | 47.54 | $14.29 | 204015 |
| 2026-06-16 | 50.11 | $14.61 | 168812 |
| 2026-06-15 | 53.00 | $14.95 | 271100 |
| 2026-06-12 | 55.42 | $15.22 | 234800 |
| 2026-06-11 | 51.95 | $14.77 | 231344 |
| 2026-06-10 | 51.64 | $14.73 | 303500 |
| 2026-06-09 | 50.71 | $14.61 | 276046 |
| 2026-06-08 | 48.60 | $14.34 | 258200 |
| 2026-06-05 | 50.82 | $14.63 | 255000 |
| 2026-06-04 | 48.83 | $14.37 | 223040 |
| 2026-06-03 | 48.83 | $14.37 | 252300 |
| 2026-06-02 | 50.83 | $14.65 | 215700 |
| 2026-06-01 | 53.73 | $15.04 | 200345 |
| 2026-05-29 | 51.79 | $14.75 | 256400 |
| 2026-05-28 | 50.98 | $14.63 | 279600 |
| 2026-05-27 | 52.16 | $14.80 | 291711 |
| 2026-05-26 | 52.91 | $14.91 | 557505 |
| 2026-05-22 | 48.33 | $14.20 | 745753 |
| 2026-05-21 | 54.90 | $15.12 | 362244 |
| 2026-05-20 | 56.08 | $15.27 | 326301 |
| 2026-05-19 | 51.67 | $14.60 | 389427 |
| 2026-05-18 | 58.69 | $15.44 | 210000 |
| 2026-05-15 | 61.43 | $15.73 | 387634 |
| 2026-05-14 | 66.08 | $16.19 | 143807 |
| 2026-05-13 | 64.81 | $15.96 | 296606 |
| 2026-05-12 | 66.76 | $16.15 | 428900 |
| 2026-05-11 | 65.63 | $15.93 | 243625 |
| 2026-05-08 | 68.78 | $16.24 | 371741 |
| 2026-05-07 | 66.56 | $15.79 | 484354 |
| 2026-05-06 | 61.75 | $14.95 | 474504 |
| 2026-05-05 | 66.87 | $15.42 | 996024 |
| 2026-05-04 | 58.09 | $14.17 | 226668 |
| 2026-05-01 | 55.30 | $13.86 | 229812 |
| 2026-04-30 | 53.20 | $13.64 | 135300 |
| 2026-04-29 | 54.08 | $13.72 | 141900 |
| 2026-04-28 | 55.83 | $13.88 | 135528 |
| 2026-04-27 | 53.41 | $13.61 | 149176 |
| 2026-04-24 | 52.12 | $13.47 | 149300 |
| 2026-04-23 | 51.20 | $13.37 | 198500 |
| 2026-04-22 | 51.96 | $13.45 | 600300 |
| 2026-04-21 | 54.34 | $13.70 | 490821 |
| 2026-04-20 | 60.11 | $14.25 | 817300 |
| 2026-04-17 | 60.03 | $14.24 | 169789 |
| 2026-04-16 | 56.55 | $13.78 | 127700 |
| 2026-04-15 | 57.80 | $13.90 | 206105 |
| 2026-04-14 | 56.81 | $13.77 | 194638 |
| 2026-04-13 | 56.59 | $13.74 | 223723 |
| 2026-04-10 | 54.76 | $13.49 | 144800 |
| 2026-04-09 | 56.20 | $13.65 | 170726 |
| 2026-04-08 | 60.36 | $14.09 | 189800 |
| 2026-04-07 | 57.22 | $13.63 | 431700 |
| 2026-04-06 | 61.67 | $14.07 | 104738 |
| 2026-04-02 | 61.60 | $14.06 | 236837 |
| 2026-04-01 | 58.63 | $13.61 | 351500 |
| 2026-03-31 | 56.42 | $13.30 | 285641 |
| 2026-03-30 | 50.41 | $12.56 | 186000 |
| 2026-03-27 | 50.06 | $12.52 | 215327 |
| 2026-03-26 | 52.36 | $12.78 | 197629 |
| 2026-03-25 | 52.72 | $12.82 | 122100 |
| 2026-03-24 | 54.29 | $13.00 | 269126 |
| 2026-03-23 | 52.42 | $12.75 | 280500 |
| 2026-03-20 | 49.34 | $12.36 | 457038 |
| 2026-03-19 | 54.77 | $12.99 | 507000 |
| 2026-03-18 | 55.70 | $13.09 | 501535 |
| 2026-03-17 | 54.23 | $12.89 | 306200 |
| 2026-03-16 | 53.72 | $12.82 | 487947 |
| 2026-03-13 | 51.13 | $12.47 | 417000 |
| 2026-03-12 | 54.17 | $12.84 | 499500 |
| 2026-03-11 | 60.14 | $13.49 | 226000 |
| 2026-03-10 | 63.52 | $13.82 | 356218 |
| 2026-03-09 | 63.52 | $13.82 | 379400 |
| 2026-03-06 | 60.29 | $13.29 | 885312 |
| 2026-03-05 | 67.94 | $14.00 | 303546 |
| 2026-03-04 | 76.67 | $14.67 | 288400 |
| 2026-03-03 | 75.74 | $14.46 | 376400 |
| 2026-03-02 | 76.57 | $14.52 | 354400 |
| 2026-02-27 | 79.17 | $14.71 | 319322 |
| 2026-02-26 | 78.32 | $14.48 | 293800 |
| 2026-02-25 | 76.85 | $14.10 | 202700 |
| 2026-02-24 | 79.42 | $14.29 | 420866 |
| 2026-02-23 | 77.74 | $13.84 | 651100 |
| 2026-02-20 | 81.23 | $14.09 | 425392 |
| 2026-02-19 | 79.36 | $13.56 | 588717 |
| 2026-02-18 | 77.57 | $13.11 | 612700 |
| 2026-02-17 | 75.59 | $12.67 | 526589 |
| 2026-02-13 | 72.15 | $12.02 | 252600 |
| 2026-02-12 | 68.60 | $11.47 | 279854 |
| 2026-02-11 | 73.81 | $11.79 | 393318 |
| 2026-02-10 | 70.78 | $11.33 | 507408 |
| 2026-02-09 | 65.79 | $10.72 | 217026 |
| 2026-02-06 | 63.46 | $10.48 | 152819 |
| 2026-02-05 | 60.47 | $10.20 | 136100 |
| 2026-02-04 | 60.81 | $10.22 | 454600 |
| 2026-02-03 | 65.87 | $10.51 | 272849 |
| 2026-02-02 | 69.46 | $10.70 | 265600 |
| 2026-01-30 | 72.64 | $10.86 | 422819 |
| 2026-01-29 | 68.44 | $10.37 | 364675 |
| 2026-01-28 | 66.76 | $10.20 | 1.4M |
| 2026-01-27 | 64.89 | $10.02 | 2.0M |
| 2026-01-26 | 57.99 | $9.47 | 588134 |
| 2026-01-23 | 57.99 | $9.47 | 366117 |
| 2026-01-22 | 55.86 | $9.32 | 205656 |
| 2026-01-21 | 59.29 | $9.50 | 366400 |
| 2026-01-20 | 56.01 | $9.27 | 376023 |
| 2026-01-16 | 51.49 | $8.99 | 189823 |
| 2026-01-15 | 52.22 | $9.03 | 414800 |
| 2026-01-14 | 51.73 | $9.00 | 188800 |
| 2026-01-13 | 50.29 | $8.91 | 168834 |
| 2026-01-12 | 47.82 | $8.76 | 215313 |
| 2026-01-09 | 56.33 | $9.24 | 108300 |
| 2026-01-08 | 62.24 | $9.51 | 92300 |
| 2026-01-07 | 59.71 | $9.34 | 101941 |
| 2026-01-06 | 57.31 | $9.19 | 102046 |
| 2026-01-05 | 54.75 | $9.04 | 231000 |
| 2026-01-02 | 51.04 | $8.84 | 102200 |
| 2025-12-31 | 56.80 | $9.10 | 65926 |
| 2025-12-30 | 55.70 | $9.04 | 70839 |
| 2025-12-29 | 57.55 | $9.12 | 74200 |
| 2025-12-26 | 54.69 | $8.96 | 50907 |
| 2025-12-24 | 52.01 | $8.82 | 29600 |
| 2025-12-23 | 52.43 | $8.84 | 37400 |
| 2025-12-22 | 52.25 | $8.83 | 72000 |
| 2025-12-19 | 52.25 | $8.83 | 342640 |
| 2025-12-18 | 52.43 | $8.84 | 100300 |
| 2025-12-17 | 52.11 | $8.82 | 114300 |
| 2025-12-16 | 56.42 | $9.06 | 117909 |
| 2025-12-15 | 54.79 | $8.95 | 209928 |
| 2025-12-12 | 56.81 | $9.06 | 173212 |
| 2025-12-11 | 57.73 | $9.11 | 107000 |
| 2025-12-10 | 58.63 | $9.16 | 171400 |
| 2025-12-09 | 63.11 | $9.40 | 207147 |
| 2025-12-08 | 64.88 | $9.49 | 113696 |
| 2025-12-05 | 64.14 | $9.42 | 165400 |
| 2025-12-04 | 66.62 | $9.55 | 395000 |
| 2025-12-03 | 77.35 | $10.04 | 488450 |
| 2025-12-02 | 71.36 | $9.37 | 169100 |
| 2025-12-01 | 70.01 | $9.25 | 235831 |
| 2025-11-28 | 66.78 | $8.99 | 191744 |
| 2025-11-26 | 67.85 | $9.03 | 198000 |
| 2025-11-25 | 63.73 | $8.73 | 109000 |
| 2025-11-24 | 61.87 | $8.61 | 113529 |
| 2025-11-21 | 60.09 | $8.50 | 111000 |
| 2025-11-20 | 55.42 | $8.24 | 86002 |
| 2025-11-19 | 54.44 | $8.19 | 160510 |
| 2025-11-18 | 55.60 | $8.24 | 87139 |
| 2025-11-17 | 54.50 | $8.18 | 74500 |
| 2025-11-14 | 53.40 | $8.12 | 206015 |
| 2025-11-13 | 55.52 | $8.22 | 128037 |
| 2025-11-12 | 55.94 | $8.24 | 160573 |
| 2025-11-11 | 50.59 | $7.94 | 55976 |
| 2025-11-10 | 50.01 | $7.91 | 85428 |
| 2025-11-07 | 46.24 | $7.72 | 119224 |
| 2025-11-06 | 45.42 | $7.68 | 109849 |
| 2025-11-05 | 44.41 | $7.63 | 90900 |
| 2025-11-04 | 39.96 | $7.42 | 309000 |
| 2025-11-03 | 41.93 | $7.55 | 205500 |
| 2025-10-31 | 46.83 | $7.84 | 94821 |
| 2025-10-30 | 43.82 | $7.70 | 67200 |
| 2025-10-29 | 44.16 | $7.72 | 284300 |
| 2025-10-28 | 51.10 | $8.09 | 57215 |
| 2025-10-27 | 47.04 | $7.90 | 124400 |
| 2025-10-24 | 48.45 | $7.97 | 74400 |
| 2025-10-23 | 50.29 | $8.06 | 55900 |
| 2025-10-22 | 49.27 | $8.01 | 69000 |
| 2025-10-21 | 47.22 | $7.91 | 91241 |
| 2025-10-20 | 49.30 | $8.02 | 152721 |
| 2025-10-17 | 51.26 | $8.12 | 78725 |
| 2025-10-16 | 50.70 | $8.09 | 161900 |
| 2025-10-15 | 52.80 | $8.20 | 97600 |
| 2025-10-14 | 48.77 | $7.98 | 193100 |
| 2025-10-13 | 56.96 | $8.37 | 261044 |
| 2025-10-10 | 46.98 | $7.91 | 186500 |
| 2025-10-09 | 44.87 | $7.83 | 38916 |
| 2025-10-08 | 47.10 | $7.93 | 69601 |
| 2025-10-07 | 48.95 | $8.01 | 85400 |
| 2025-10-06 | 53.70 | $8.20 | 79646 |
| 2025-10-03 | 53.70 | $8.20 | 163310 |
| 2025-10-02 | 55.49 | $8.27 | 61628 |
| 2025-10-01 | 55.99 | $8.29 | 125200 |
| 2025-09-30 | 54.82 | $8.23 | 138500 |
| 2025-09-29 | 59.61 | $8.42 | 169100 |
| 2025-09-26 | 69.66 | $8.75 | 206900 |
| 2025-09-25 | 67.28 | $8.60 | 114600 |
| 2025-09-24 | 69.00 | $8.65 | 117514 |
| 2025-09-23 | 73.25 | $8.77 | 507805 |
| 2025-09-22 | 72.45 | $8.71 | 174500 |
| 2025-09-19 | 73.50 | $8.74 | 475800 |
| 2025-09-18 | 74.19 | $8.76 | 196900 |
| 2025-09-17 | 73.60 | $8.71 | 330240 |
| 2025-09-16 | 74.24 | $8.73 | 224720 |
| 2025-09-15 | 72.90 | $8.61 | 164600 |
| 2025-09-12 | 71.62 | $8.50 | 204521 |
| 2025-09-11 | 68.24 | $8.24 | 153423 |
| 2025-09-10 | 69.45 | $8.28 | 116426 |
| 2025-09-09 | 69.19 | $8.26 | 149321 |
| 2025-09-08 | 69.06 | $8.25 | 141647 |
| 2025-09-05 | 66.35 | $8.04 | 79198 |
| 2025-09-04 | 64.66 | $7.92 | 73514 |
| 2025-09-03 | 63.05 | $7.81 | 184900 |
| 2025-09-02 | 57.92 | $7.50 | 87104 |
| 2025-08-29 | 59.70 | $7.57 | 90600 |
| 2025-08-28 | 61.49 | $7.64 | 135300 |
| 2025-08-27 | 61.18 | $7.62 | 121225 |
| 2025-08-26 | 63.41 | $7.71 | 142600 |
| 2025-08-25 | 62.98 | $7.68 | 167600 |
| 2025-08-22 | 65.90 | $7.80 | 144017 |
| 2025-08-21 | 61.84 | $7.51 | 22923 |
| 2025-08-20 | 59.63 | $7.37 | 49604 |
| 2025-08-19 | 56.55 | $7.19 | 56125 |
| 2025-08-18 | 64.01 | $7.48 | 41400 |
| 2025-08-15 | 62.21 | $7.37 | 53549 |
| 2025-08-14 | 63.30 | $7.41 | 95318 |
| 2025-08-13 | 67.52 | $7.56 | 128039 |
| 2025-08-12 | 65.33 | $7.41 | 170100 |
| 2025-08-11 | 61.73 | $7.19 | 95300 |
| 2025-08-08 | 61.38 | $7.17 | 51100 |
| 2025-08-07 | 63.28 | $7.24 | 85518 |
| 2025-08-06 | 63.13 | $7.23 | 95331 |
| 2025-08-05 | 61.10 | $7.10 | 240234 |
| 2025-08-04 | 57.50 | $6.89 | 67621 |
| 2025-08-01 | 55.45 | $6.78 | 92116 |
| 2025-07-31 | 56.39 | $6.82 | 117616 |
| 2025-07-30 | 55.68 | $6.78 | 79226 |
| 2025-07-29 | 56.78 | $6.83 | 121954 |
| 2025-07-28 | 61.15 | $7.02 | 149800 |
| 2025-07-25 | 64.90 | $7.17 | 164110 |
| 2025-07-24 | 68.07 | $7.29 | 167933 |
| 2025-07-23 | 67.18 | $7.22 | 219931 |
| 2025-07-22 | 67.43 | $7.23 | 144536 |
| 2025-07-21 | 62.27 | $6.85 | 187200 |
| 2025-07-18 | 61.35 | $6.79 | 129300 |
| 2025-07-17 | 64.59 | $6.92 | 248000 |
| 2025-07-16 | 60.98 | $6.68 | 125602 |
| 2025-07-15 | 58.10 | $6.51 | 71704 |
| 2025-07-14 | 63.89 | $6.73 | 36500 |
| 2025-07-11 | 65.30 | $6.78 | 143045 |
| 2025-07-10 | 62.98 | $6.63 | 161900 |
| 2025-07-09 | 57.39 | $6.32 | 72600 |
| 2025-07-08 | 58.19 | $6.35 | 92400 |
| 2025-07-07 | 57.82 | $6.33 | 163300 |
| 2025-07-03 | 54.51 | $6.16 | 59900 |
| 2025-07-02 | 50.39 | $5.97 | 101441 |
| 2025-07-01 | 45.70 | $5.78 | 105007 |
| 2025-06-30 | 45.45 | $5.77 | 211000 |
| 2025-06-27 | 50.44 | $5.99 | 842137 |
| 2025-06-26 | 50.44 | $5.99 | 119800 |
| 2025-06-25 | 54.63 | $6.16 | 81400 |
| 2025-06-24 | 54.42 | $6.15 | 140866 |
| 2025-06-23 | 55.15 | $6.18 | 183800 |
| 2025-06-20 | 57.10 | $6.26 | 623600 |
| 2025-06-18 | 67.93 | $6.64 | 429508 |
| 2025-06-17 | 65.30 | $6.48 | 76000 |
| 2025-06-16 | 67.95 | $6.56 | 121313 |
| 2025-06-13 | 69.97 | $6.62 | 76100 |
| 2025-06-12 | 69.24 | $6.57 | 75100 |
| 2025-06-11 | 68.37 | $6.51 | 102835 |
| 2025-06-10 | 64.57 | $6.27 | 134821 |
| 2025-06-09 | 66.47 | $6.33 | 91800 |
| 2025-06-06 | 65.34 | $6.26 | 320000 |
| 2025-06-05 | 64.19 | $6.19 | 260306 |
| 2025-06-04 | 62.85 | $6.11 | 147829 |
| 2025-06-03 | 60.58 | $5.98 | 81149 |
| 2025-06-02 | 63.41 | $6.08 | 110855 |
| 2025-05-30 | 61.71 | $5.98 | 106821 |
| 2025-05-29 | 59.76 | $5.87 | 77200 |
| 2025-05-28 | 57.91 | $5.77 | 55800 |
| 2025-05-27 | 56.77 | $5.71 | 108648 |
| 2025-05-23 | 54.44 | $5.59 | 51400 |
| 2025-05-22 | 54.44 | $5.59 | 55200 |
| 2025-05-21 | 53.87 | $5.56 | 66800 |
| 2025-05-20 | 58.44 | $5.76 | 50836 |
| 2025-05-19 | 55.19 | $5.58 | 72737 |
| 2025-05-16 | 59.89 | $5.77 | 80236 |
| 2025-05-15 | 61.19 | $5.82 | 48300 |
| 2025-05-14 | 60.20 | $5.76 | 69100 |
| 2025-05-13 | 58.36 | $5.65 | 73500 |
| 2025-05-12 | 60.29 | $5.73 | 115800 |
| 2025-05-09 | 54.99 | $5.43 | 93000 |
| 2025-05-08 | 54.42 | $5.40 | 89300 |
| 2025-05-07 | 55.78 | $5.46 | 145704 |
| 2025-05-06 | 53.38 | $5.33 | 46932 |
| 2025-05-05 | 56.04 | $5.45 | 46500 |
| 2025-05-02 | 55.52 | $5.42 | 41518 |
| 2025-05-01 | 53.76 | $5.32 | 73201 |
| 2025-04-30 | 51.96 | $5.22 | 85510 |
| 2025-04-29 | 53.54 | $5.30 | 95212 |
| 2025-04-28 | 52.68 | $5.25 | 79511 |
| 2025-04-25 | 51.14 | $5.16 | 105308 |
| 2025-04-24 | 50.29 | $5.11 | 219412 |
| 2025-04-23 | 46.93 | $4.92 | 210100 |
| 2025-04-22 | 39.13 | $4.54 | 71630 |
| 2025-04-21 | 38.23 | $4.50 | 78623 |
| 2025-04-17 | 39.48 | $4.59 | 43840 |
| 2025-04-16 | 37.98 | $4.52 | 79341 |
| 2025-04-15 | 38.63 | $4.57 | 102200 |
| 2025-04-14 | 41.19 | $4.76 | 229200 |
| 2025-04-11 | 39.17 | $4.66 | 199407 |
| 2025-04-10 | 34.94 | $4.46 | 268119 |
| 2025-04-09 | 36.63 | $4.60 | 598400 |
| 2025-04-08 | 33.11 | $4.44 | 160200 |
| 2025-04-07 | 38.30 | $4.85 | 276945 |
| 2025-04-04 | 38.44 | $4.86 | 575100 |
| 2025-04-03 | 46.49 | $5.36 | 334610 |
| 2025-04-02 | 50.29 | $5.55 | 99300 |
| 2025-04-01 | 48.17 | $5.45 | 104627 |
| 2025-03-31 | 48.76 | $5.48 | 168385 |
| 2025-03-28 | 56.72 | $5.84 | 247000 |
| 2025-03-27 | 57.71 | $5.88 | 119200 |
| 2025-03-26 | 58.44 | $5.91 | 145400 |
| 2025-03-25 | 58.27 | $5.90 | 198700 |
| 2025-03-24 | 58.11 | $5.89 | 191279 |
| 2025-03-21 | 59.19 | $5.94 | 323634 |
| 2025-03-20 | 60.91 | $6.02 | 232117 |
| 2025-03-19 | 57.22 | $5.77 | 77100 |
| 2025-03-18 | 56.12 | $5.70 | 100234 |
| 2025-03-17 | 57.94 | $5.79 | 97615 |
| 2025-03-14 | 57.36 | $5.75 | 106300 |
| 2025-03-13 | 56.79 | $5.71 | 137800 |
| 2025-03-12 | 60.84 | $5.92 | 300900 |
| 2025-03-11 | 54.87 | $5.51 | 189413 |
| 2025-03-10 | 53.21 | $5.41 | 225100 |
| 2025-03-07 | 58.07 | $5.65 | 202500 |
| 2025-03-06 | 56.00 | $5.52 | 189800 |
| 2025-03-05 | 54.70 | $5.44 | 216607 |
| 2025-03-04 | 51.45 | $5.25 | 147806 |
| 2025-03-03 | 53.17 | $5.34 | 309600 |
| 2025-02-28 | 55.31 | $5.45 | 174216 |
| 2025-02-27 | 53.02 | $5.31 | 198515 |
| 2025-02-26 | 60.83 | $5.68 | 198700 |
| 2025-02-25 | 56.56 | $5.42 | 258100 |
| 2025-02-24 | 51.96 | $5.18 | 278755 |
| 2025-02-21 | 55.70 | $5.34 | 239442 |
| 2025-02-20 | 59.77 | $5.50 | 170577 |
| 2025-02-19 | 55.30 | $5.27 | 279502 |
| 2025-02-18 | 54.47 | $5.23 | 230500 |
| 2025-02-14 | 49.03 | $4.99 | 87300 |
| 2025-02-13 | 47.80 | $4.94 | 89300 |
| 2025-02-12 | 45.02 | $4.83 | 205200 |
| 2025-02-11 | 43.99 | $4.79 | 332500 |
| 2025-02-10 | 44.19 | $4.80 | 179745 |
| 2025-02-07 | 40.92 | $4.67 | 76009 |
| 2025-02-06 | 42.75 | $4.77 | 58100 |
| 2025-02-05 | 43.86 | $4.83 | 76100 |
| 2025-02-04 | 44.60 | $4.87 | 113600 |
| 2025-02-03 | 38.73 | $4.63 | 191368 |
| 2025-01-31 | 42.28 | $4.83 | 181713 |
| 2025-01-30 | 39.93 | $4.74 | 50400 |
| 2025-01-29 | 38.06 | $4.67 | 69439 |
| 2025-01-28 | 34.48 | $4.54 | 121400 |
| 2025-01-27 | 33.63 | $4.51 | 407944 |
| 2025-01-24 | 37.45 | $4.76 | 206900 |
| 2025-01-23 | 40.03 | $4.91 | 84608 |
| 2025-01-22 | 36.71 | $4.79 | 88246 |
| 2025-01-21 | 38.75 | $4.91 | 107526 |
| 2025-01-17 | 39.62 | $4.96 | 129000 |
| 2025-01-16 | 40.31 | $5.00 | 152000 |
| 2025-01-15 | 43.74 | $5.19 | 174023 |
| 2025-01-14 | 42.77 | $5.15 | 231300 |
| 2025-01-13 | 39.27 | $5.01 | 132200 |
| 2025-01-10 | 41.87 | $5.16 | 155500 |
| 2025-01-08 | 35.66 | $4.93 | 198300 |
| 2025-01-07 | 34.50 | $4.89 | 107600 |
| 2025-01-06 | 32.48 | $4.82 | 134919 |
| 2025-01-03 | 34.97 | $4.99 | 75000 |
| 2025-01-02 | 36.21 | $5.07 | 152302 |
| 2024-12-31 | 30.02 | $4.86 | 72500 |
| 2024-12-30 | 29.40 | $4.84 | 55300 |
| 2024-12-27 | 29.52 | $4.85 | 121300 |
| 2024-12-26 | 29.52 | $4.85 | 78800 |
| 2024-12-24 | 29.75 | $4.87 | 28704 |
| 2024-12-23 | 27.64 | $4.79 | 117726 |
| 2024-12-20 | 22.37 | $4.60 | 251200 |
| 2024-12-19 | 23.04 | $4.68 | 115200 |
| 2024-12-18 | 23.13 | $4.69 | 137216 |
| 2024-12-17 | 24.63 | $4.87 | 173200 |
| 2024-12-16 | 25.06 | $4.92 | 228008 |
| 2024-12-13 | 26.56 | $5.09 | 121829 |
| 2024-12-12 | 26.65 | $5.10 | 169230 |
| 2024-12-11 | 27.62 | $5.21 | 341100 |
| 2024-12-10 | 29.56 | $5.42 | 87520 |
| 2024-12-09 | 30.24 | $5.49 | 121200 |
| 2024-12-06 | 28.92 | $5.43 | 155100 |
| 2024-12-05 | 30.28 | $5.58 | 204622 |
| 2024-12-04 | 29.44 | $5.54 | 186140 |
| 2024-12-03 | 32.72 | $5.89 | 354600 |
| 2024-12-02 | 24.74 | $5.54 | 551600 |
| 2024-11-29 | 31.55 | $6.21 | 61600 |
| 2024-11-27 | 33.65 | $6.37 | 67200 |
| 2024-11-26 | 35.62 | $6.51 | 63900 |
| 2024-11-25 | 39.03 | $6.73 | 84300 |
| 2024-11-22 | 42.36 | $6.92 | 40325 |
| 2024-11-21 | 42.12 | $6.91 | 137128 |
| 2024-11-20 | 46.68 | $7.15 | 54100 |
| 2024-11-19 | 47.08 | $7.17 | 64811 |
| 2024-11-18 | 49.10 | $7.27 | 108802 |
| 2024-11-15 | 49.50 | $7.29 | 129346 |
| 2024-11-14 | 49.30 | $7.28 | 165900 |
| 2024-11-13 | 45.23 | $7.08 | 135000 |
| 2024-11-12 | 48.57 | $7.26 | 170429 |
| 2024-11-11 | 47.96 | $7.23 | 134500 |
| 2024-11-08 | 45.73 | $7.12 | 85900 |
| 2024-11-07 | 45.32 | $7.10 | 133400 |
| 2024-11-06 | 43.72 | $7.02 | 222747 |
| 2024-11-05 | 44.97 | $7.10 | 172203 |
| 2024-11-04 | 38.75 | $6.80 | 105600 |
| 2024-11-01 | 34.77 | $6.63 | 71049 |
| 2024-10-31 | 33.08 | $6.56 | 82040 |
| 2024-10-30 | 33.43 | $6.59 | 61300 |
| 2024-10-29 | 34.97 | $6.72 | 145838 |
| 2024-10-28 | 27.93 | $6.43 | 73500 |
| 2024-10-25 | 29.83 | $6.61 | 57120 |
| 2024-10-24 | 30.16 | $6.64 | 87244 |
| 2024-10-23 | 30.37 | $6.66 | 197129 |
| 2024-10-22 | 33.47 | $6.94 | 129200 |
| 2024-10-21 | 34.30 | $7.01 | 105600 |
| 2024-10-18 | 35.25 | $7.09 | 79200 |
| 2024-10-17 | 38.01 | $7.31 | 91600 |
| 2024-10-16 | 38.40 | $7.34 | 224100 |
| 2024-10-15 | 38.65 | $7.36 | 210000 |
| 2024-10-14 | 46.58 | $7.91 | 77000 |
| 2024-10-11 | 47.08 | $7.94 | 70532 |
| 2024-10-10 | 51.64 | $8.20 | 65200 |
| 2024-10-09 | 49.68 | $8.09 | 108300 |
| 2024-10-08 | 54.88 | $8.36 | 106300 |
| 2024-10-07 | 57.86 | $8.50 | 32600 |
| 2024-10-04 | 58.50 | $8.53 | 34300 |
| 2024-10-03 | 58.71 | $8.54 | 105843 |
| 2024-10-02 | 61.62 | $8.68 | 72700 |
| 2024-10-01 | 60.01 | $8.56 | 95134 |
| 2024-09-30 | 62.07 | $8.66 | 150410 |
| 2024-09-27 | 60.79 | $8.56 | 57910 |
| 2024-09-26 | 61.18 | $8.58 | 83437 |
| 2024-09-25 | 59.04 | $8.41 | 134245 |
| 2024-09-24 | 61.31 | $8.53 | 77600 |
| 2024-09-23 | 57.71 | $8.25 | 50540 |
| 2024-09-20 | 57.17 | $8.21 | 220709 |
| 2024-09-19 | 61.67 | $8.45 | 95700 |
| 2024-09-18 | 54.93 | $7.97 | 151300 |
| 2024-09-17 | 55.91 | $8.02 | 179800 |
| 2024-09-16 | 54.69 | $7.94 | 81300 |
| 2024-09-13 | 49.92 | $7.65 | 89600 |
| 2024-09-12 | 46.02 | $7.44 | 56600 |
| 2024-09-11 | 39.39 | $7.13 | 33800 |
| 2024-09-10 | 39.39 | $7.13 | 65600 |
| 2024-09-09 | 41.01 | $7.24 | 86700 |
| 2024-09-06 | 42.51 | $7.34 | 177300 |
| 2024-09-05 | 39.12 | $7.18 | 91327 |
| 2024-09-04 | 41.91 | $7.37 | 51800 |
| 2024-09-03 | 41.07 | $7.33 | 293600 |
| 2024-08-30 | 46.86 | $7.69 | 85526 |
| 2024-08-29 | 47.93 | $7.75 | 122100 |
| 2024-08-28 | 43.43 | $7.53 | 88800 |
| 2024-08-27 | 45.29 | $7.64 | 90126 |
| 2024-08-26 | 45.63 | $7.66 | 156738 |
| 2024-08-23 | 43.42 | $7.55 | 116549 |
| 2024-08-22 | 41.58 | $7.46 | 104000 |
| 2024-08-21 | 40.14 | $7.39 | 43709 |
| 2024-08-20 | 37.86 | $7.28 | 70400 |
| 2024-08-19 | 36.82 | $7.23 | 111000 |
| 2024-08-16 | 41.14 | $7.56 | 53835 |
| 2024-08-15 | 44.28 | $7.77 | 85143 |
| 2024-08-14 | 44.90 | $7.81 | 57447 |
| 2024-08-13 | 45.97 | $7.88 | 50200 |
| 2024-08-12 | 43.22 | $7.73 | 152600 |
| 2024-08-09 | 38.23 | $7.48 | 61749 |
| 2024-08-08 | 39.55 | $7.58 | 62600 |
| 2024-08-07 | 37.71 | $7.49 | 78000 |
| 2024-08-06 | 33.20 | $7.28 | 57400 |
| 2024-08-05 | 32.98 | $7.27 | 152431 |
| 2024-08-02 | 34.37 | $7.40 | 175057 |
| 2024-08-01 | 38.95 | $7.78 | 88613 |
| 2024-07-31 | 43.91 | $8.12 | 57500 |
| 2024-07-30 | 40.30 | $7.95 | 54600 |
| 2024-07-29 | 40.44 | $7.96 | 59700 |
| 2024-07-26 | 42.03 | $8.07 | 72300 |
| 2024-07-25 | 42.90 | $8.13 | 125744 |
| 2024-07-24 | 44.51 | $8.24 | 70021 |
| 2024-07-23 | 47.11 | $8.41 | 82032 |
| 2024-07-22 | 47.42 | $8.43 | 88042 |
| 2024-07-19 | 40.77 | $8.07 | 70900 |
| 2024-07-18 | 42.33 | $8.18 | 81495 |
| 2024-07-17 | 47.65 | $8.52 | 87818 |
| 2024-07-16 | 46.33 | $8.45 | 95600 |
| 2024-07-15 | 43.83 | $8.32 | 119300 |
| 2024-07-12 | 44.13 | $8.34 | 84607 |
| 2024-07-11 | 44.42 | $8.36 | 119000 |
| 2024-07-10 | 45.70 | $8.45 | 97108 |
| 2024-07-09 | 43.82 | $8.34 | 69047 |
| 2024-07-08 | 45.03 | $8.43 | 61200 |
| 2024-07-05 | 46.25 | $8.52 | 139133 |
| 2024-07-03 | 52.54 | $8.94 | 94533 |
| 2024-07-02 | 55.08 | $9.09 | 103019 |
| 2024-07-01 | 54.94 | $9.08 | 160600 |
| 2024-06-28 | 56.25 | $9.16 | 1.2M |
| 2024-06-27 | 54.44 | $9.02 | 56600 |
| 2024-06-26 | 54.31 | $9.01 | 100506 |
| 2024-06-25 | 46.76 | $8.48 | 50600 |
| 2024-06-24 | 48.19 | $8.58 | 28900 |
| 2024-06-21 | 48.19 | $8.58 | 102900 |
| 2024-06-20 | 48.73 | $8.62 | 49900 |
| 2024-06-18 | 45.40 | $8.39 | 80900 |
| 2024-06-17 | 46.27 | $8.46 | 56300 |
| 2024-06-14 | 48.01 | $8.60 | 102400 |
| 2024-06-13 | 51.43 | $8.86 | 51500 |
| 2024-06-12 | 53.81 | $9.03 | 70000 |
| 2024-06-11 | 51.55 | $8.85 | 98400 |
| 2024-06-10 | 55.10 | $9.10 | 100000 |
| 2024-06-07 | 54.38 | $9.04 | 111724 |
| 2024-06-06 | 57.42 | $9.25 | 65445 |
| 2024-06-05 | 62.83 | $9.59 | 77306 |
| 2024-06-04 | 59.06 | $9.24 | 75128 |
| 2024-06-03 | 66.16 | $9.63 | 62800 |
| 2024-05-31 | 65.14 | $9.53 | 73800 |
| 2024-05-30 | 64.32 | $9.45 | 172617 |
| 2024-05-29 | 61.88 | $9.22 | 111308 |
| 2024-05-28 | 61.11 | $9.15 | 127600 |
| 2024-05-24 | 54.79 | $8.64 | 50900 |
| 2024-05-23 | 52.79 | $8.50 | 69740 |
| 2024-05-22 | 56.71 | $8.73 | 56549 |
| 2024-05-21 | 63.96 | $9.10 | 52030 |
| 2024-05-20 | 66.81 | $9.23 | 42100 |
| 2024-05-17 | 66.59 | $9.21 | 56138 |
| 2024-05-16 | 64.49 | $9.02 | 86240 |
| 2024-05-15 | 60.51 | $8.70 | 78300 |
| 2024-05-14 | 60.72 | $8.71 | 51949 |
| 2024-05-13 | 61.30 | $8.74 | 74215 |
| 2024-05-10 | 58.79 | $8.54 | 42600 |
| 2024-05-09 | 59.71 | $8.59 | 131900 |
| 2024-05-08 | 57.44 | $8.41 | 126248 |
| 2024-05-07 | 60.12 | $8.56 | 126500 |
| 2024-05-06 | 56.10 | $8.25 | 65139 |
| 2024-05-03 | 59.60 | $8.44 | 33406 |
| 2024-05-02 | 60.17 | $8.47 | 103217 |
| 2024-05-01 | 56.23 | $8.17 | 50900 |
| 2024-04-30 | 56.23 | $8.17 | 146640 |
| 2024-04-29 | 56.23 | $8.17 | 91300 |
| 2024-04-26 | 58.20 | $8.29 | 288700 |
| 2024-04-25 | 50.51 | $7.73 | 55404 |
| 2024-04-24 | 49.40 | $7.66 | 159000 |
| 2024-04-23 | 48.47 | $7.60 | 111122 |
| 2024-04-22 | 49.93 | $7.70 | 116324 |
| 2024-04-19 | 55.69 | $8.06 | 148300 |
| 2024-04-18 | 50.24 | $7.70 | 103521 |
| 2024-04-17 | 52.10 | $7.81 | 55600 |
| 2024-04-16 | 51.79 | $7.79 | 117004 |
| 2024-04-15 | 50.58 | $7.71 | 153900 |
| 2024-04-12 | 51.19 | $7.75 | 40900 |
| 2024-04-11 | 52.08 | $7.81 | 114300 |
| 2024-04-10 | 48.83 | $7.58 | 112900 |
| 2024-04-09 | 49.95 | $7.66 | 49200 |
| 2024-04-08 | 52.99 | $7.87 | 106144 |
| 2024-04-05 | 52.46 | $7.83 | 58600 |
| 2024-04-04 | 49.95 | $7.64 | 62000 |
| 2024-04-03 | 52.59 | $7.83 | 94800 |
| 2024-04-02 | 47.14 | $7.44 | 93000 |
| 2024-04-01 | 50.09 | $7.65 | 122842 |
| 2024-03-28 | 50.95 | $7.71 | 63718 |
| 2024-03-27 | 49.00 | $7.57 | 50100 |
| 2024-03-26 | 47.00 | $7.43 | 92100 |
| 2024-03-25 | 49.37 | $7.61 | 51900 |
| 2024-03-22 | 51.99 | $7.80 | 47900 |
| 2024-03-21 | 54.91 | $8.00 | 162110 |
| 2024-03-20 | 53.67 | $7.90 | 100821 |
| 2024-03-19 | 55.70 | $8.04 | 208907 |
| 2024-03-18 | 58.40 | $8.22 | 209300 |
| 2024-03-15 | 58.70 | $8.24 | 526500 |
| 2024-03-14 | 55.20 | $7.92 | 89500 |
| 2024-03-13 | 55.48 | $7.94 | 83635 |
| 2024-03-12 | 58.72 | $8.17 | 64200 |
| 2024-03-11 | 56.85 | $7.99 | 53600 |
| 2024-03-08 | 62.71 | $8.38 | 62218 |
| 2024-03-07 | 62.05 | $8.31 | 96822 |
| 2024-03-06 | 57.85 | $7.90 | 81500 |
| 2024-03-05 | 58.90 | $7.97 | 63000 |
| 2024-03-04 | 58.28 | $7.91 | 53307 |
| 2024-03-01 | 60.15 | $8.04 | 114900 |
| 2024-02-29 | 58.70 | $7.89 | 159600 |
| 2024-02-28 | 60.81 | $8.04 | 169603 |
| 2024-02-27 | 62.22 | $8.14 | 78000 |
| 2024-02-26 | 58.05 | $7.69 | 110248 |
| 2024-02-23 | 69.17 | $8.38 | 124542 |
| 2024-02-22 | 65.02 | $7.93 | 101431 |
| 2024-02-21 | 63.57 | $7.79 | 72600 |
| 2024-02-20 | 61.74 | $7.62 | 67305 |
| 2024-02-16 | 62.09 | $7.64 | 120815 |
| 2024-02-15 | 60.05 | $7.45 | 121336 |
| 2024-02-14 | 57.43 | $7.22 | 60700 |
| 2024-02-13 | 54.46 | $6.98 | 68703 |
| 2024-02-12 | 60.47 | $7.34 | 71922 |
| 2024-02-09 | 59.16 | $7.23 | 60938 |
| 2024-02-08 | 56.94 | $7.05 | 105600 |
| 2024-02-07 | 60.40 | $7.25 | 112802 |
| 2024-02-06 | 56.92 | $6.97 | 139307 |
| 2024-02-05 | 51.25 | $6.58 | 49330 |
| 2024-02-02 | 48.44 | $6.41 | 47135 |
| 2024-02-01 | 50.05 | $6.51 | 78200 |
| 2024-01-31 | 50.05 | $6.51 | 98000 |
| 2024-01-30 | 52.41 | $6.66 | 35703 |
| 2024-01-29 | 54.36 | $6.78 | 59205 |
| 2024-01-26 | 57.77 | $6.98 | 107503 |
| 2024-01-25 | 62.61 | $7.24 | 89608 |
| 2024-01-24 | 62.03 | $7.19 | 105346 |
| 2024-01-23 | 58.60 | $6.91 | 66541 |
| 2024-01-22 | 59.70 | $6.97 | 29700 |
| 2024-01-19 | 58.60 | $6.88 | 90431 |
| 2024-01-18 | 57.74 | $6.81 | 59155 |
| 2024-01-17 | 54.14 | $6.53 | 42100 |
| 2024-01-16 | 54.14 | $6.53 | 72312 |
| 2024-01-12 | 54.14 | $6.53 | 59100 |
| 2024-01-11 | 53.29 | $6.46 | 62600 |
| 2024-01-10 | 55.83 | $6.64 | 77140 |
| 2024-01-09 | 53.61 | $6.45 | 132919 |
| 2024-01-08 | 58.93 | $6.81 | 219304 |
| 2024-01-05 | 70.33 | $7.43 | 175114 |
| 2024-01-04 | 66.22 | $7.02 | 135019 |
| 2024-01-03 | 61.95 | $6.67 | 103428 |
| 2024-01-02 | 60.32 | $6.55 | 69010 |
| 2023-12-29 | 64.95 | $6.76 | 66714 |
| 2023-12-28 | 65.64 | $6.79 | 59800 |
| 2023-12-27 | 64.70 | $6.71 | 183517 |
| 2023-12-26 | 65.55 | $6.75 | 102943 |
| 2023-12-22 | 70.65 | $6.98 | 88940 |
| 2023-12-21 | 64.63 | $6.45 | 63400 |
| 2023-12-20 | 63.13 | $6.34 | 146900 |
| 2023-12-19 | 71.46 | $6.66 | 116116 |
| 2023-12-18 | 69.03 | $6.46 | 143700 |
| 2023-12-15 | 69.88 | $6.49 | 1.8M |
| 2023-12-14 | 65.30 | $6.15 | 161300 |
| 2023-12-13 | 59.65 | $5.82 | 138900 |
| 2023-12-12 | 60.22 | $5.84 | 171421 |
| 2023-12-11 | 65.84 | $6.03 | 192800 |
| 2023-12-08 | 67.10 | $6.07 | 162344 |
| 2023-12-07 | 64.87 | $5.93 | 126900 |
| 2023-12-06 | 63.71 | $5.86 | 205500 |
| 2023-12-05 | 71.06 | $6.09 | 244200 |
| 2023-12-04 | 73.88 | $6.17 | 326200 |
| 2023-12-01 | 72.86 | $6.09 | 143900 |
| 2023-11-30 | 71.67 | $6.00 | 289004 |
| 2023-11-29 | 69.11 | $5.82 | 158438 |
| 2023-11-28 | 67.06 | $5.69 | 144600 |
| 2023-11-27 | 70.12 | $5.78 | 116600 |
| 2023-11-24 | 69.83 | $5.76 | 125200 |
| 2023-11-22 | 62.80 | $5.35 | 34444 |
| 2023-11-21 | 60.90 | $5.26 | 127900 |
| 2023-11-20 | 57.70 | $5.12 | 98800 |
| 2023-11-17 | 58.68 | $5.15 | 90842 |
| 2023-11-16 | 57.07 | $5.08 | 152000 |
| 2023-11-15 | 54.16 | $4.96 | 65623 |
| 2023-11-14 | 53.92 | $4.95 | 61945 |
| 2023-11-13 | 47.15 | $4.70 | 174541 |
| 2023-11-10 | 46.56 | $4.68 | 116320 |
| 2023-11-09 | 44.17 | $4.60 | 168500 |
| 2023-11-08 | 37.52 | $4.40 | 102100 |
| 2023-11-07 | 37.52 | $4.40 | 912300 |
| 2023-11-06 | 43.34 | $4.65 | 55200 |
| 2023-11-03 | 44.93 | $4.71 | 48500 |
| 2023-11-02 | 43.28 | $4.66 | 105764 |
| 2023-11-01 | 39.87 | $4.56 | 65505 |
| 2023-10-31 | 39.17 | $4.54 | 105800 |
| 2023-10-30 | 38.84 | $4.53 | 47629 |
| 2023-10-27 | 41.92 | $4.67 | 96141 |
| 2023-10-26 | 42.14 | $4.68 | 158800 |
| 2023-10-25 | 44.43 | $4.78 | 129100 |
| 2023-10-24 | 48.15 | $4.93 | 62937 |
| 2023-10-23 | 46.44 | $4.87 | 62900 |
| 2023-10-20 | 49.81 | $5.00 | 41709 |
| 2023-10-19 | 54.42 | $5.16 | 58325 |
| 2023-10-18 | 53.13 | $5.11 | 112325 |
| 2023-10-17 | 50.47 | $5.01 | 57000 |
| 2023-10-16 | 45.80 | $4.85 | 70800 |
| 2023-10-13 | 47.95 | $4.93 | 30804 |
| 2023-10-12 | 47.36 | $4.91 | 62835 |
| 2023-10-11 | 47.87 | $4.93 | 102711 |
| 2023-10-10 | 45.92 | $4.86 | 68041 |
| 2023-10-09 | 45.65 | $4.85 | 35237 |
| 2023-10-06 | 46.10 | $4.87 | 132946 |
| 2023-10-05 | 46.75 | $4.90 | 56800 |
| 2023-10-04 | 41.22 | $4.69 | 116400 |
| 2023-10-03 | 45.73 | $4.90 | 178440 |
| 2023-10-02 | 46.42 | $4.93 | 75900 |
| 2023-09-29 | 43.73 | $4.83 | 24413 |
| 2023-09-28 | 43.47 | $4.82 | 55000 |
| 2023-09-27 | 45.10 | $4.90 | 62900 |
| 2023-09-26 | 43.07 | $4.82 | 55527 |
| 2023-09-25 | 41.78 | $4.77 | 88618 |
| 2023-09-22 | 42.70 | $4.82 | 80500 |
| 2023-09-21 | 42.22 | $4.80 | 71700 |
| 2023-09-20 | 40.56 | $4.73 | 66944 |
| 2023-09-19 | 41.36 | $4.78 | 369304 |
| 2023-09-18 | 40.24 | $4.73 | 89400 |
| 2023-09-15 | 42.90 | $4.90 | 1.6M |
| 2023-09-14 | 43.54 | $4.94 | 148000 |
| 2023-09-13 | 44.34 | $4.99 | 282731 |
| 2023-09-12 | 46.93 | $5.15 | 93600 |
| 2023-09-11 | 46.74 | $5.14 | 99900 |
| 2023-09-08 | 42.15 | $4.90 | 83600 |
| 2023-09-07 | 37.45 | $4.68 | 113345 |
| 2023-09-06 | 40.28 | $4.88 | 110522 |
| 2023-09-05 | 44.41 | $5.14 | 262600 |
| 2023-09-01 | 41.10 | $4.99 | 54417 |
| 2023-08-31 | 40.42 | $4.96 | 81034 |
| 2023-08-30 | 38.64 | $4.88 | 146100 |
| 2023-08-29 | 43.25 | $5.18 | 42847 |
| 2023-08-28 | 38.11 | $4.96 | 90047 |
| 2023-08-25 | 35.59 | $4.86 | 111600 |
| 2023-08-24 | 34.57 | $4.82 | 151600 |
| 2023-08-23 | 38.45 | $5.09 | 66032 |
| 2023-08-22 | 37.46 | $5.05 | 79600 |
| 2023-08-21 | 39.10 | $5.16 | 164229 |
| 2023-08-18 | 45.64 | $5.54 | 108500 |
| 2023-08-17 | 48.06 | $5.66 | 49700 |
| 2023-08-16 | 46.95 | $5.61 | 21404 |
| 2023-08-15 | 46.51 | $5.59 | 36610 |
| 2023-08-14 | 49.80 | $5.76 | 24000 |
| 2023-08-11 | 48.37 | $5.69 | 31100 |
| 2023-08-10 | 47.15 | $5.63 | 134944 |
| 2023-08-09 | 52.04 | $5.88 | 222500 |
| 2023-08-08 | 52.66 | $5.91 | 66048 |
| 2023-08-07 | 56.75 | $6.10 | 18645 |
| 2023-08-04 | 55.54 | $6.03 | 33810 |
| 2023-08-03 | 55.97 | $6.05 | 21600 |
| 2023-08-02 | 53.79 | $5.92 | 22822 |
| 2023-08-01 | 52.76 | $5.86 | 37027 |
| 2023-07-31 | 56.11 | $6.03 | 256700 |
| 2023-07-28 | 55.64 | $6.00 | 111100 |
| 2023-07-27 | 53.42 | $5.86 | 32800 |
| 2023-07-26 | 52.78 | $5.82 | 25900 |
| 2023-07-25 | 54.20 | $5.90 | 31310 |
| 2023-07-24 | 51.24 | $5.71 | 24700 |
| 2023-07-21 | 54.03 | $5.87 | 35708 |
| 2023-07-20 | 53.88 | $5.86 | 55400 |
| 2023-07-19 | 49.52 | $5.58 | 23323 |
| 2023-07-18 | 50.99 | $5.67 | 32600 |
| 2023-07-17 | 49.89 | $5.60 | 55813 |
| 2023-07-14 | 48.16 | $5.49 | 23747 |
| 2023-07-13 | 52.56 | $5.77 | 16300 |
| 2023-07-12 | 51.97 | $5.73 | 44500 |
| 2023-07-11 | 52.91 | $5.79 | 96400 |
| 2023-07-10 | 46.76 | $5.39 | 14300 |
| 2023-07-07 | 46.60 | $5.38 | 25600 |
| 2023-07-06 | 42.88 | $5.16 | 126311 |
| 2023-07-05 | 46.51 | $5.42 | 143100 |
| 2023-07-03 | 49.10 | $5.59 | 61844 |
| 2023-06-30 | 48.62 | $5.56 | 72631 |
| 2023-06-29 | 44.84 | $5.33 | 194300 |
| 2023-06-28 | 46.83 | $5.47 | 179300 |
| 2023-06-27 | 46.83 | $5.47 | 166547 |
| 2023-06-26 | 49.53 | $5.66 | 270566 |
| 2023-06-23 | 61.57 | $6.34 | 3.1M |
| 2023-06-22 | 57.85 | $6.08 | 315039 |
| 2023-06-21 | 51.30 | $5.70 | 259300 |
| 2023-06-20 | 53.15 | $5.79 | 119726 |
| 2023-06-16 | 56.39 | $5.94 | 106839 |
| 2023-06-15 | 57.72 | $6.00 | 146800 |
| 2023-06-14 | 51.96 | $5.68 | 81700 |
| 2023-06-13 | 53.25 | $5.74 | 72345 |
| 2023-06-12 | 51.73 | $5.66 | 69144 |
| 2023-06-09 | 50.19 | $5.58 | 89100 |
| 2023-06-08 | 54.76 | $5.80 | 234500 |
| 2023-06-07 | 54.97 | $5.81 | 109239 |
| 2023-06-06 | 54.80 | $5.80 | 106503 |
| 2023-06-05 | 47.71 | $5.42 | 101115 |
| 2023-06-02 | 46.66 | $5.37 | 47300 |
| 2023-06-01 | 41.55 | $5.14 | 30043 |
| 2023-05-31 | 39.63 | $5.06 | 72306 |
| 2023-05-30 | 43.52 | $5.29 | 30141 |
| 2023-05-26 | 46.34 | $5.44 | 8947 |
| 2023-05-25 | 45.45 | $5.40 | 77100 |
| 2023-05-24 | 39.45 | $5.15 | 31500 |
| 2023-05-23 | 48.33 | $5.59 | 80484 |
| 2023-05-22 | 43.07 | $5.40 | 14600 |
| 2023-05-19 | 40.66 | $5.32 | 27012 |
| 2023-05-18 | 44.22 | $5.48 | 12040 |
| 2023-05-17 | 47.17 | $5.60 | 28307 |
| 2023-05-16 | 41.63 | $5.42 | 5205 |
| 2023-05-15 | 41.63 | $5.42 | 130644 |
| 2023-05-12 | 45.19 | $5.57 | 1500 |
| 2023-05-11 | 43.03 | $5.50 | 42906 |
| 2023-05-10 | 46.79 | $5.65 | 78634 |
| 2023-05-09 | 48.67 | $5.72 | 14402 |
| 2023-05-08 | 47.23 | $5.67 | 18104 |
| 2023-05-05 | 51.05 | $5.81 | 24100 |
| 2023-05-04 | 39.01 | $5.45 | 33112 |
| 2023-05-03 | 50.90 | $5.81 | 17400 |
| 2023-05-02 | 39.76 | $5.58 | 27745 |
| 2023-05-01 | 48.93 | $5.78 | 9106 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.33
2026-07-23
Close Price
$15.97
Vol: 194339
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -0.33 | $15.97 | 194339 |
| 2026-07-22 | -11.78 | $15.55 | 211600 |
| 2026-07-21 | -14.14 | $15.48 | 220421 |
| 2026-07-20 | -39.73 | $14.72 | 299853 |
| 2026-07-17 | -44.11 | $14.59 | 318700 |
| 2026-07-16 | -17.85 | $15.37 | 320300 |
| 2026-07-15 | -10.10 | $15.60 | 207739 |
| 2026-07-14 | -7.07 | $15.69 | 361626 |
| 2026-07-13 | -23.08 | $15.03 | 367171 |
| 2026-07-10 | -2.49 | $15.28 | 249000 |
| 2026-07-09 | -25.73 | $14.72 | 390800 |
| 2026-07-08 | -2.49 | $15.28 | 239608 |
| 2026-07-07 | -18.91 | $14.86 | 388509 |
| 2026-07-06 | -20.59 | $14.82 | 254057 |
| 2026-07-02 | -49.16 | $14.14 | 333700 |
| 2026-07-01 | -80.25 | $13.40 | 183600 |
| 2026-06-30 | -81.93 | $13.36 | 298921 |
| 2026-06-29 | -86.13 | $13.26 | 263600 |
| 2026-06-26 | -84.45 | $13.30 | 1.5M |
| 2026-06-25 | -93.57 | $13.71 | 156230 |
| 2026-06-24 | -73.68 | $14.05 | 162604 |
| 2026-06-23 | -33.33 | $14.74 | 261812 |
| 2026-06-22 | -57.31 | $14.33 | 263087 |
| 2026-06-18 | -89.26 | $13.86 | 392233 |
| 2026-06-17 | -85.64 | $14.29 | 204015 |
| 2026-06-16 | -69.80 | $14.61 | 168812 |
| 2026-06-15 | -52.97 | $14.95 | 271100 |
| 2026-06-12 | -39.60 | $15.22 | 234800 |
| 2026-06-11 | -67.65 | $14.77 | 231344 |
| 2026-06-10 | -72.86 | $14.73 | 303500 |
| 2026-06-09 | -77.32 | $14.61 | 276046 |
| 2026-06-08 | -87.36 | $14.34 | 258200 |
| 2026-06-05 | -76.58 | $14.63 | 255000 |
| 2026-06-04 | -86.25 | $14.37 | 223040 |
| 2026-06-03 | -86.25 | $14.37 | 252300 |
| 2026-06-02 | -75.84 | $14.65 | 215700 |
| 2026-06-01 | -61.34 | $15.04 | 200345 |
| 2026-05-29 | -62.78 | $14.75 | 256400 |
| 2026-05-28 | -64.98 | $14.63 | 279600 |
| 2026-05-27 | -59.62 | $14.80 | 291711 |
| 2026-05-26 | -56.15 | $14.91 | 557505 |
| 2026-05-22 | -72.59 | $14.20 | 745753 |
| 2026-05-21 | -44.73 | $15.12 | 362244 |
| 2026-05-20 | -40.46 | $15.27 | 326301 |
| 2026-05-19 | -58.54 | $14.60 | 389427 |
| 2026-05-18 | -35.01 | $15.44 | 210000 |
| 2026-05-15 | -26.89 | $15.73 | 387634 |
| 2026-05-14 | -14.01 | $16.19 | 143807 |
| 2026-05-13 | -20.45 | $15.96 | 296606 |
| 2026-05-12 | -6.48 | $16.15 | 428900 |
| 2026-05-11 | -13.27 | $15.93 | 243625 |
| 2026-05-08 | -3.70 | $16.24 | 371741 |
| 2026-05-07 | -1.84 | $15.79 | 484354 |
| 2026-05-06 | -25.91 | $14.95 | 474504 |
| 2026-05-05 | -6.88 | $15.42 | 996024 |
| 2026-05-04 | -39.31 | $14.17 | 226668 |
| 2026-05-01 | -57.23 | $13.86 | 229812 |
| 2026-04-30 | -69.94 | $13.64 | 135300 |
| 2026-04-29 | -65.32 | $13.72 | 141900 |
| 2026-04-28 | -45.97 | $13.88 | 135528 |
| 2026-04-27 | -49.80 | $13.61 | 149176 |
| 2026-04-24 | -55.42 | $13.47 | 149300 |
| 2026-04-23 | -59.44 | $13.37 | 198500 |
| 2026-04-22 | -56.22 | $13.45 | 600300 |
| 2026-04-21 | -46.18 | $13.70 | 490821 |
| 2026-04-20 | -24.10 | $14.25 | 817300 |
| 2026-04-17 | -5.29 | $14.24 | 169789 |
| 2026-04-16 | -27.40 | $13.78 | 127700 |
| 2026-04-15 | -21.63 | $13.90 | 206105 |
| 2026-04-14 | -18.48 | $13.77 | 194638 |
| 2026-04-13 | -20.11 | $13.74 | 223723 |
| 2026-04-10 | -33.70 | $13.49 | 144800 |
| 2026-04-09 | -25.00 | $13.65 | 170726 |
| 2026-04-08 | -1.09 | $14.09 | 189800 |
| 2026-04-07 | -26.09 | $13.63 | 431700 |
| 2026-04-06 | -2.17 | $14.07 | 104738 |
| 2026-04-02 | 0.00 | $14.06 | 236837 |
| 2026-04-01 | -37.09 | $13.61 | 351500 |
| 2026-03-31 | -57.44 | $13.30 | 285641 |
| 2026-03-30 | -88.02 | $12.56 | 186000 |
| 2026-03-27 | -89.67 | $12.52 | 215327 |
| 2026-03-26 | -80.97 | $12.78 | 197629 |
| 2026-03-25 | -79.48 | $12.82 | 122100 |
| 2026-03-24 | -72.76 | $13.00 | 269126 |
| 2026-03-23 | -82.09 | $12.75 | 280500 |
| 2026-03-20 | -96.64 | $12.36 | 457038 |
| 2026-03-19 | -78.71 | $12.99 | 507000 |
| 2026-03-18 | -74.70 | $13.09 | 501535 |
| 2026-03-17 | -82.73 | $12.89 | 306200 |
| 2026-03-16 | -72.20 | $12.82 | 487947 |
| 2026-03-13 | -72.09 | $12.47 | 417000 |
| 2026-03-12 | -59.10 | $12.84 | 499500 |
| 2026-03-11 | -40.90 | $13.49 | 226000 |
| 2026-03-10 | -28.32 | $13.82 | 356218 |
| 2026-03-09 | -25.39 | $13.82 | 379400 |
| 2026-03-06 | -35.47 | $13.29 | 885312 |
| 2026-03-05 | -19.63 | $14.00 | 303546 |
| 2026-03-04 | -5.77 | $14.67 | 288400 |
| 2026-03-03 | -10.10 | $14.46 | 376400 |
| 2026-03-02 | -8.87 | $14.52 | 354400 |
| 2026-02-27 | -4.95 | $14.71 | 319322 |
| 2026-02-26 | -0.91 | $14.48 | 293800 |
| 2026-02-25 | -4.76 | $14.10 | 202700 |
| 2026-02-24 | -0.23 | $14.29 | 420866 |
| 2026-02-23 | -5.74 | $13.84 | 651100 |
| 2026-02-20 | -0.79 | $14.09 | 425392 |
| 2026-02-19 | -7.44 | $13.56 | 588717 |
| 2026-02-18 | -0.98 | $13.11 | 612700 |
| 2026-02-17 | -2.18 | $12.67 | 526589 |
| 2026-02-13 | -1.29 | $12.02 | 252600 |
| 2026-02-12 | -13.14 | $11.47 | 279854 |
| 2026-02-11 | -0.66 | $11.79 | 393318 |
| 2026-02-10 | -1.91 | $11.33 | 507408 |
| 2026-02-09 | -9.87 | $10.72 | 217026 |
| 2026-02-06 | -20.17 | $10.48 | 152819 |
| 2026-02-05 | -32.19 | $10.20 | 136100 |
| 2026-02-04 | -31.33 | $10.22 | 454600 |
| 2026-02-03 | -18.88 | $10.51 | 272849 |
| 2026-02-02 | -10.73 | $10.70 | 265600 |
| 2026-01-30 | -3.86 | $10.86 | 422819 |
| 2026-01-29 | -5.91 | $10.37 | 364675 |
| 2026-01-28 | -5.95 | $10.20 | 1.4M |
| 2026-01-27 | -12.50 | $10.02 | 2.0M |
| 2026-01-26 | -24.11 | $9.47 | 588134 |
| 2026-01-23 | -12.37 | $9.47 | 366117 |
| 2026-01-22 | -24.73 | $9.32 | 205656 |
| 2026-01-21 | -5.38 | $9.50 | 366400 |
| 2026-01-20 | -30.11 | $9.27 | 376023 |
| 2026-01-16 | -60.22 | $8.99 | 189823 |
| 2026-01-15 | -55.91 | $9.03 | 414800 |
| 2026-01-14 | -59.14 | $9.00 | 188800 |
| 2026-01-13 | -68.82 | $8.91 | 168834 |
| 2026-01-12 | -84.95 | $8.76 | 215313 |
| 2026-01-09 | -33.70 | $9.24 | 108300 |
| 2026-01-08 | -4.35 | $9.51 | 92300 |
| 2026-01-07 | -25.26 | $9.34 | 101941 |
| 2026-01-06 | -48.62 | $9.19 | 102046 |
| 2026-01-05 | -62.39 | $9.04 | 231000 |
| 2026-01-02 | -84.67 | $8.84 | 102200 |
| 2025-12-31 | -68.87 | $9.10 | 65926 |
| 2025-12-30 | -72.85 | $9.04 | 70839 |
| 2025-12-29 | -67.55 | $9.12 | 74200 |
| 2025-12-26 | -78.15 | $8.96 | 50907 |
| 2025-12-24 | -87.42 | $8.82 | 29600 |
| 2025-12-23 | -86.09 | $8.84 | 37400 |
| 2025-12-22 | -77.98 | $8.83 | 72000 |
| 2025-12-19 | -68.59 | $8.83 | 342640 |
| 2025-12-18 | -68.06 | $8.84 | 100300 |
| 2025-12-17 | -66.33 | $8.82 | 114300 |
| 2025-12-16 | -54.27 | $9.06 | 117909 |
| 2025-12-15 | -58.91 | $8.95 | 209928 |
| 2025-12-12 | -49.54 | $9.06 | 173212 |
| 2025-12-11 | -47.25 | $9.11 | 107000 |
| 2025-12-10 | -44.75 | $9.16 | 171400 |
| 2025-12-09 | -32.60 | $9.40 | 207147 |
| 2025-12-08 | -28.02 | $9.49 | 113696 |
| 2025-12-05 | -29.39 | $9.42 | 165400 |
| 2025-12-04 | -23.60 | $9.55 | 395000 |
| 2025-12-03 | -3.76 | $10.04 | 488450 |
| 2025-12-02 | -2.44 | $9.37 | 169100 |
| 2025-12-01 | -5.05 | $9.25 | 235831 |
| 2025-11-28 | -12.43 | $8.99 | 191744 |
| 2025-11-26 | -0.60 | $9.03 | 198000 |
| 2025-11-25 | -2.86 | $8.73 | 109000 |
| 2025-11-24 | -0.80 | $8.61 | 113529 |
| 2025-11-21 | 0.00 | $8.50 | 111000 |
| 2025-11-20 | -17.14 | $8.24 | 86002 |
| 2025-11-19 | -18.00 | $8.19 | 160510 |
| 2025-11-18 | -13.00 | $8.24 | 87139 |
| 2025-11-17 | -19.00 | $8.18 | 74500 |
| 2025-11-14 | -25.00 | $8.12 | 206015 |
| 2025-11-13 | -15.00 | $8.22 | 128037 |
| 2025-11-12 | -2.25 | $8.24 | 160573 |
| 2025-11-11 | -33.72 | $7.94 | 55976 |
| 2025-11-10 | -37.21 | $7.91 | 85428 |
| 2025-11-07 | -66.98 | $7.72 | 119224 |
| 2025-11-06 | -70.75 | $7.68 | 109849 |
| 2025-11-05 | -75.47 | $7.63 | 90900 |
| 2025-11-04 | -95.28 | $7.42 | 309000 |
| 2025-11-03 | -96.70 | $7.55 | 205500 |
| 2025-10-31 | -77.63 | $7.84 | 94821 |
| 2025-10-30 | -96.05 | $7.70 | 67200 |
| 2025-10-29 | -97.26 | $7.72 | 284300 |
| 2025-10-28 | -54.84 | $8.09 | 57215 |
| 2025-10-27 | -85.48 | $7.90 | 124400 |
| 2025-10-24 | -81.18 | $7.97 | 74400 |
| 2025-10-23 | -76.42 | $8.06 | 55900 |
| 2025-10-22 | -81.13 | $8.01 | 69000 |
| 2025-10-21 | -90.57 | $7.91 | 91241 |
| 2025-10-20 | -81.58 | $8.02 | 152721 |
| 2025-10-17 | -72.81 | $8.12 | 78725 |
| 2025-10-16 | -75.44 | $8.09 | 161900 |
| 2025-10-15 | -65.79 | $8.20 | 97600 |
| 2025-10-14 | -85.09 | $7.98 | 193100 |
| 2025-10-13 | -51.33 | $8.37 | 261044 |
| 2025-10-10 | -92.04 | $7.91 | 186500 |
| 2025-10-09 | -99.12 | $7.83 | 38916 |
| 2025-10-08 | -94.44 | $7.93 | 69601 |
| 2025-10-07 | -92.16 | $8.01 | 85400 |
| 2025-10-06 | -86.21 | $8.20 | 79646 |
| 2025-10-03 | -86.21 | $8.20 | 163310 |
| 2025-10-02 | -64.76 | $8.27 | 61628 |
| 2025-10-01 | -59.46 | $8.29 | 125200 |
| 2025-09-30 | -52.94 | $8.23 | 138500 |
| 2025-09-29 | -36.30 | $8.42 | 169100 |
| 2025-09-26 | -13.70 | $8.75 | 206900 |
| 2025-09-25 | -23.97 | $8.60 | 114600 |
| 2025-09-24 | -20.55 | $8.65 | 117514 |
| 2025-09-23 | -12.33 | $8.77 | 507805 |
| 2025-09-22 | -11.59 | $8.71 | 174500 |
| 2025-09-19 | -9.42 | $8.74 | 475800 |
| 2025-09-18 | -7.43 | $8.76 | 196900 |
| 2025-09-17 | -10.32 | $8.71 | 330240 |
| 2025-09-16 | -8.00 | $8.73 | 224720 |
| 2025-09-15 | -3.25 | $8.61 | 164600 |
| 2025-09-12 | -4.83 | $8.50 | 204521 |
| 2025-09-11 | -15.15 | $8.24 | 153423 |
| 2025-09-10 | -12.12 | $8.28 | 116426 |
| 2025-09-09 | -13.64 | $8.26 | 149321 |
| 2025-09-08 | -4.24 | $8.25 | 141647 |
| 2025-09-05 | 0.00 | $8.04 | 79198 |
| 2025-09-04 | -5.88 | $7.92 | 73514 |
| 2025-09-03 | -2.82 | $7.81 | 184900 |
| 2025-09-02 | -38.37 | $7.50 | 87104 |
| 2025-08-29 | -26.80 | $7.57 | 90600 |
| 2025-08-28 | -16.52 | $7.64 | 135300 |
| 2025-08-27 | -18.26 | $7.62 | 121225 |
| 2025-08-26 | -10.43 | $7.71 | 142600 |
| 2025-08-25 | -13.04 | $7.68 | 167600 |
| 2025-08-22 | -2.61 | $7.80 | 144017 |
| 2025-08-21 | -11.70 | $7.51 | 22923 |
| 2025-08-20 | -26.60 | $7.37 | 49604 |
| 2025-08-19 | -45.74 | $7.19 | 56125 |
| 2025-08-18 | -14.89 | $7.48 | 41400 |
| 2025-08-15 | -26.32 | $7.37 | 53549 |
| 2025-08-14 | -22.11 | $7.41 | 95318 |
| 2025-08-13 | -6.32 | $7.56 | 128039 |
| 2025-08-12 | -5.05 | $7.41 | 170100 |
| 2025-08-11 | -23.40 | $7.19 | 95300 |
| 2025-08-08 | -25.53 | $7.17 | 51100 |
| 2025-08-07 | -16.30 | $7.24 | 85518 |
| 2025-08-06 | -15.09 | $7.23 | 95331 |
| 2025-08-05 | -25.22 | $7.10 | 240234 |
| 2025-08-04 | -43.48 | $6.89 | 67621 |
| 2025-08-01 | -53.04 | $6.78 | 92116 |
| 2025-07-31 | -44.19 | $6.82 | 117616 |
| 2025-07-30 | -39.87 | $6.78 | 79226 |
| 2025-07-29 | -34.36 | $6.83 | 121954 |
| 2025-07-28 | -22.70 | $7.02 | 149800 |
| 2025-07-25 | -13.50 | $7.17 | 164110 |
| 2025-07-24 | -6.14 | $7.29 | 167933 |
| 2025-07-23 | -0.68 | $7.22 | 219931 |
| 2025-07-22 | 0.00 | $7.23 | 144536 |
| 2025-07-21 | -16.15 | $6.85 | 187200 |
| 2025-07-18 | -20.77 | $6.79 | 129300 |
| 2025-07-17 | -10.77 | $6.92 | 248000 |
| 2025-07-16 | -9.80 | $6.68 | 125602 |
| 2025-07-15 | -26.47 | $6.51 | 71704 |
| 2025-07-14 | -4.90 | $6.73 | 36500 |
| 2025-07-11 | 0.00 | $6.78 | 143045 |
| 2025-07-10 | -7.45 | $6.63 | 161900 |
| 2025-07-09 | -39.78 | $6.32 | 72600 |
| 2025-07-08 | -36.56 | $6.35 | 92400 |
| 2025-07-07 | -38.71 | $6.33 | 163300 |
| 2025-07-03 | -56.99 | $6.16 | 59900 |
| 2025-07-02 | -77.42 | $5.97 | 101441 |
| 2025-07-01 | -97.85 | $5.78 | 105007 |
| 2025-06-30 | -100.00 | $5.77 | 211000 |
| 2025-06-27 | -88.61 | $5.99 | 842137 |
| 2025-06-26 | -81.40 | $5.99 | 119800 |
| 2025-06-25 | -52.48 | $6.16 | 81400 |
| 2025-06-24 | -46.96 | $6.15 | 140866 |
| 2025-06-23 | -41.46 | $6.18 | 183800 |
| 2025-06-20 | -34.96 | $6.26 | 623600 |
| 2025-06-18 | -4.07 | $6.64 | 429508 |
| 2025-06-17 | -15.00 | $6.48 | 76000 |
| 2025-06-16 | -8.33 | $6.56 | 121313 |
| 2025-06-13 | -2.52 | $6.62 | 76100 |
| 2025-06-12 | -4.31 | $6.57 | 75100 |
| 2025-06-11 | -7.08 | $6.51 | 102835 |
| 2025-06-10 | -11.96 | $6.27 | 134821 |
| 2025-06-09 | -5.43 | $6.33 | 91800 |
| 2025-06-06 | -7.22 | $6.26 | 320000 |
| 2025-06-05 | -13.21 | $6.19 | 260306 |
| 2025-06-04 | -18.45 | $6.11 | 147829 |
| 2025-06-03 | -16.47 | $5.98 | 81149 |
| 2025-06-02 | -4.71 | $6.08 | 110855 |
| 2025-05-30 | -16.47 | $5.98 | 106821 |
| 2025-05-29 | -10.45 | $5.87 | 77200 |
| 2025-05-28 | -15.58 | $5.77 | 55800 |
| 2025-05-27 | -23.38 | $5.71 | 108648 |
| 2025-05-23 | -37.97 | $5.59 | 51400 |
| 2025-05-22 | -37.97 | $5.59 | 55200 |
| 2025-05-21 | -34.02 | $5.56 | 66800 |
| 2025-05-20 | -12.26 | $5.76 | 50836 |
| 2025-05-19 | -22.30 | $5.58 | 72737 |
| 2025-05-16 | -8.63 | $5.77 | 80236 |
| 2025-05-15 | -2.22 | $5.82 | 48300 |
| 2025-05-14 | -4.44 | $5.76 | 69100 |
| 2025-05-13 | -7.81 | $5.65 | 73500 |
| 2025-05-12 | -1.56 | $5.73 | 115800 |
| 2025-05-09 | -5.88 | $5.43 | 93000 |
| 2025-05-08 | -8.41 | $5.40 | 89300 |
| 2025-05-07 | -2.50 | $5.46 | 145704 |
| 2025-05-06 | -13.33 | $5.33 | 46932 |
| 2025-05-05 | -3.33 | $5.45 | 46500 |
| 2025-05-02 | -5.83 | $5.42 | 41518 |
| 2025-05-01 | -10.43 | $5.32 | 73201 |
| 2025-04-30 | -27.34 | $5.22 | 85510 |
| 2025-04-29 | -21.09 | $5.30 | 95212 |
| 2025-04-28 | -33.33 | $5.25 | 79511 |
| 2025-04-25 | -45.28 | $5.16 | 105308 |
| 2025-04-24 | -49.07 | $5.11 | 219412 |
| 2025-04-23 | -62.28 | $4.92 | 210100 |
| 2025-04-22 | -85.03 | $4.54 | 71630 |
| 2025-04-21 | -87.43 | $4.50 | 78623 |
| 2025-04-17 | -82.95 | $4.59 | 43840 |
| 2025-04-16 | -87.08 | $4.52 | 79341 |
| 2025-04-15 | -84.27 | $4.57 | 102200 |
| 2025-04-14 | -73.60 | $4.76 | 229200 |
| 2025-04-11 | -79.21 | $4.66 | 199407 |
| 2025-04-10 | -90.45 | $4.46 | 268119 |
| 2025-04-09 | -82.58 | $4.60 | 598400 |
| 2025-04-08 | -95.32 | $4.44 | 160200 |
| 2025-04-07 | -80.79 | $4.85 | 276945 |
| 2025-04-04 | -80.13 | $4.86 | 575100 |
| 2025-04-03 | -88.75 | $5.36 | 334610 |
| 2025-04-02 | -71.23 | $5.55 | 99300 |
| 2025-04-01 | -84.93 | $5.45 | 104627 |
| 2025-03-31 | -57.28 | $5.48 | 168385 |
| 2025-03-28 | -22.33 | $5.84 | 247000 |
| 2025-03-27 | -18.45 | $5.88 | 119200 |
| 2025-03-26 | -15.53 | $5.91 | 145400 |
| 2025-03-25 | -16.50 | $5.90 | 198700 |
| 2025-03-24 | -17.48 | $5.89 | 191279 |
| 2025-03-21 | -12.62 | $5.94 | 323634 |
| 2025-03-20 | -4.85 | $6.02 | 232117 |
| 2025-03-19 | -19.78 | $5.77 | 77100 |
| 2025-03-18 | -27.47 | $5.70 | 100234 |
| 2025-03-17 | -17.58 | $5.79 | 97615 |
| 2025-03-14 | -20.00 | $5.75 | 106300 |
| 2025-03-13 | -21.82 | $5.71 | 137800 |
| 2025-03-12 | -2.48 | $5.92 | 300900 |
| 2025-03-11 | -23.76 | $5.51 | 189413 |
| 2025-03-10 | -30.36 | $5.41 | 225100 |
| 2025-03-07 | -8.93 | $5.65 | 202500 |
| 2025-03-06 | -20.54 | $5.52 | 189800 |
| 2025-03-05 | -27.68 | $5.44 | 216607 |
| 2025-03-04 | -44.64 | $5.25 | 147806 |
| 2025-03-03 | -33.88 | $5.34 | 309600 |
| 2025-02-28 | -24.79 | $5.45 | 174216 |
| 2025-02-27 | -36.36 | $5.31 | 198515 |
| 2025-02-26 | -5.60 | $5.68 | 198700 |
| 2025-02-25 | -22.03 | $5.42 | 258100 |
| 2025-02-24 | -41.67 | $5.18 | 278755 |
| 2025-02-21 | -28.33 | $5.34 | 239442 |
| 2025-02-20 | -15.00 | $5.50 | 170577 |
| 2025-02-19 | -11.24 | $5.27 | 279502 |
| 2025-02-18 | -8.54 | $5.23 | 230500 |
| 2025-02-14 | -16.39 | $4.99 | 87300 |
| 2025-02-13 | -28.13 | $4.94 | 89300 |
| 2025-02-12 | -53.95 | $4.83 | 205200 |
| 2025-02-11 | -59.21 | $4.79 | 332500 |
| 2025-02-10 | -57.89 | $4.80 | 179745 |
| 2025-02-07 | -75.00 | $4.67 | 76009 |
| 2025-02-06 | -61.84 | $4.77 | 58100 |
| 2025-02-05 | -53.95 | $4.83 | 76100 |
| 2025-02-04 | -48.68 | $4.87 | 113600 |
| 2025-02-03 | -80.26 | $4.63 | 191368 |
| 2025-01-31 | -55.13 | $4.83 | 181713 |
| 2025-01-30 | -66.67 | $4.74 | 50400 |
| 2025-01-29 | -75.64 | $4.67 | 69439 |
| 2025-01-28 | -92.31 | $4.54 | 121400 |
| 2025-01-27 | -96.15 | $4.51 | 407944 |
| 2025-01-24 | -78.13 | $4.76 | 206900 |
| 2025-01-23 | -62.50 | $4.91 | 84608 |
| 2025-01-22 | -65.28 | $4.79 | 88246 |
| 2025-01-21 | -48.61 | $4.91 | 107526 |
| 2025-01-17 | -41.67 | $4.96 | 129000 |
| 2025-01-16 | -36.11 | $5.00 | 152000 |
| 2025-01-15 | -9.72 | $5.19 | 174023 |
| 2025-01-14 | -15.28 | $5.15 | 231300 |
| 2025-01-13 | -34.72 | $5.01 | 132200 |
| 2025-01-10 | -21.52 | $5.16 | 155500 |
| 2025-01-08 | -58.95 | $4.93 | 198300 |
| 2025-01-07 | -66.02 | $4.89 | 107600 |
| 2025-01-06 | -73.08 | $4.82 | 134919 |
| 2025-01-03 | -58.33 | $4.99 | 75000 |
| 2025-01-02 | -56.56 | $5.07 | 152302 |
| 2024-12-31 | -77.93 | $4.86 | 72500 |
| 2024-12-30 | -79.31 | $4.84 | 55300 |
| 2024-12-27 | -82.68 | $4.85 | 121300 |
| 2024-12-26 | -83.94 | $4.85 | 78800 |
| 2024-12-24 | -84.65 | $4.87 | 28704 |
| 2024-12-23 | -89.50 | $4.79 | 117726 |
| 2024-12-20 | -97.55 | $4.60 | 251200 |
| 2024-12-19 | -97.88 | $4.68 | 115200 |
| 2024-12-18 | -99.22 | $4.69 | 137216 |
| 2024-12-17 | -96.72 | $4.87 | 173200 |
| 2024-12-16 | -96.81 | $4.92 | 228008 |
| 2024-12-13 | -95.51 | $5.09 | 121829 |
| 2024-12-12 | -97.08 | $5.10 | 169230 |
| 2024-12-11 | -94.07 | $5.21 | 341100 |
| 2024-12-10 | -94.81 | $5.42 | 87520 |
| 2024-12-09 | -91.51 | $5.49 | 121200 |
| 2024-12-06 | -94.34 | $5.43 | 155100 |
| 2024-12-05 | -93.43 | $5.58 | 204622 |
| 2024-12-04 | -95.45 | $5.54 | 186140 |
| 2024-12-03 | -80.21 | $5.89 | 354600 |
| 2024-12-02 | -98.44 | $5.54 | 551600 |
| 2024-11-29 | -99.19 | $6.21 | 61600 |
| 2024-11-27 | -96.36 | $6.37 | 67200 |
| 2024-11-26 | -100.00 | $6.51 | 63900 |
| 2024-11-25 | -76.09 | $6.73 | 84300 |
| 2024-11-22 | -50.50 | $6.92 | 40325 |
| 2024-11-21 | -51.49 | $6.91 | 137128 |
| 2024-11-20 | -27.72 | $7.15 | 54100 |
| 2024-11-19 | -25.74 | $7.17 | 64811 |
| 2024-11-18 | -15.84 | $7.27 | 108802 |
| 2024-11-15 | -13.86 | $7.29 | 129346 |
| 2024-11-14 | -10.42 | $7.28 | 165900 |
| 2024-11-13 | -31.25 | $7.08 | 135000 |
| 2024-11-12 | -12.50 | $7.26 | 170429 |
| 2024-11-11 | -28.95 | $7.23 | 134500 |
| 2024-11-08 | -55.70 | $7.12 | 85900 |
| 2024-11-07 | -61.14 | $7.10 | 133400 |
| 2024-11-06 | -66.29 | $7.02 | 222747 |
| 2024-11-05 | -63.04 | $7.10 | 172203 |
| 2024-11-04 | -80.61 | $6.80 | 105600 |
| 2024-11-01 | -90.37 | $6.63 | 71049 |
| 2024-10-31 | -93.64 | $6.56 | 82040 |
| 2024-10-30 | -92.41 | $6.59 | 61300 |
| 2024-10-29 | -86.90 | $6.72 | 145838 |
| 2024-10-28 | -99.57 | $6.43 | 73500 |
| 2024-10-25 | -99.53 | $6.61 | 57120 |
| 2024-10-24 | -98.13 | $6.64 | 87244 |
| 2024-10-23 | -99.52 | $6.66 | 197129 |
| 2024-10-22 | -98.90 | $6.94 | 129200 |
| 2024-10-21 | -97.74 | $7.01 | 105600 |
| 2024-10-18 | -100.00 | $7.09 | 79200 |
| 2024-10-17 | -88.82 | $7.31 | 91600 |
| 2024-10-16 | -86.96 | $7.34 | 224100 |
| 2024-10-15 | -95.83 | $7.36 | 210000 |
| 2024-10-14 | -89.25 | $7.91 | 77000 |
| 2024-10-11 | -79.21 | $7.94 | 70532 |
| 2024-10-10 | -43.90 | $8.20 | 65200 |
| 2024-10-09 | -45.14 | $8.09 | 108300 |
| 2024-10-08 | -22.89 | $8.36 | 106300 |
| 2024-10-07 | -13.87 | $8.50 | 32600 |
| 2024-10-04 | -12.14 | $8.53 | 34300 |
| 2024-10-03 | -11.56 | $8.54 | 105843 |
| 2024-10-02 | -3.47 | $8.68 | 72700 |
| 2024-10-01 | -10.40 | $8.56 | 95134 |
| 2024-09-30 | -4.62 | $8.66 | 150410 |
| 2024-09-27 | -3.13 | $8.56 | 57910 |
| 2024-09-26 | -1.88 | $8.58 | 83437 |
| 2024-09-25 | -9.68 | $8.41 | 134245 |
| 2024-09-24 | -1.94 | $8.53 | 77600 |
| 2024-09-23 | -16.22 | $8.25 | 50540 |
| 2024-09-20 | -18.92 | $8.21 | 220709 |
| 2024-09-19 | -2.70 | $8.45 | 95700 |
| 2024-09-18 | -16.52 | $7.97 | 151300 |
| 2024-09-17 | -7.34 | $8.02 | 179800 |
| 2024-09-16 | -2.11 | $7.94 | 81300 |
| 2024-09-13 | -22.89 | $7.65 | 89600 |
| 2024-09-12 | -51.69 | $7.44 | 56600 |
| 2024-09-11 | -86.81 | $7.13 | 33800 |
| 2024-09-10 | -86.81 | $7.13 | 65600 |
| 2024-09-09 | -87.18 | $7.24 | 86700 |
| 2024-09-06 | -74.36 | $7.34 | 177300 |
| 2024-09-05 | -94.87 | $7.18 | 91327 |
| 2024-09-04 | -79.71 | $7.37 | 51800 |
| 2024-09-03 | -80.82 | $7.33 | 293600 |
| 2024-08-30 | -26.14 | $7.69 | 85526 |
| 2024-08-29 | -19.32 | $7.75 | 122100 |
| 2024-08-28 | -52.43 | $7.53 | 88800 |
| 2024-08-27 | -48.72 | $7.64 | 90126 |
| 2024-08-26 | -47.01 | $7.66 | 156738 |
| 2024-08-23 | -56.41 | $7.55 | 116549 |
| 2024-08-22 | -64.10 | $7.46 | 104000 |
| 2024-08-21 | -71.54 | $7.39 | 43709 |
| 2024-08-20 | -82.86 | $7.28 | 70400 |
| 2024-08-19 | -86.71 | $7.23 | 111000 |
| 2024-08-16 | -65.33 | $7.56 | 53835 |
| 2024-08-15 | -51.33 | $7.77 | 85143 |
| 2024-08-14 | -48.67 | $7.81 | 57447 |
| 2024-08-13 | -46.50 | $7.88 | 50200 |
| 2024-08-12 | -56.05 | $7.73 | 152600 |
| 2024-08-09 | -71.97 | $7.48 | 61749 |
| 2024-08-08 | -65.61 | $7.58 | 62600 |
| 2024-08-07 | -71.34 | $7.49 | 78000 |
| 2024-08-06 | -84.71 | $7.28 | 57400 |
| 2024-08-05 | -85.35 | $7.27 | 152431 |
| 2024-08-02 | -99.18 | $7.40 | 175057 |
| 2024-08-01 | -96.77 | $7.78 | 88613 |
| 2024-07-31 | -80.80 | $8.12 | 57500 |
| 2024-07-30 | -94.96 | $7.95 | 54600 |
| 2024-07-29 | -100.00 | $7.96 | 59700 |
| 2024-07-26 | -91.60 | $8.07 | 72300 |
| 2024-07-25 | -87.69 | $8.13 | 125744 |
| 2024-07-24 | -79.23 | $8.24 | 70021 |
| 2024-07-23 | -66.15 | $8.41 | 82032 |
| 2024-07-22 | -64.62 | $8.43 | 88042 |
| 2024-07-19 | -97.56 | $8.07 | 70900 |
| 2024-07-18 | -90.08 | $8.18 | 81495 |
| 2024-07-17 | -61.98 | $8.52 | 87818 |
| 2024-07-16 | -67.77 | $8.45 | 95600 |
| 2024-07-15 | -78.51 | $8.32 | 119300 |
| 2024-07-12 | -76.86 | $8.34 | 84607 |
| 2024-07-11 | -75.21 | $8.36 | 119000 |
| 2024-07-10 | -79.61 | $8.45 | 97108 |
| 2024-07-09 | -90.29 | $8.34 | 69047 |
| 2024-07-08 | -88.42 | $8.43 | 61200 |
| 2024-07-05 | -80.77 | $8.52 | 139133 |
| 2024-07-03 | -51.56 | $8.94 | 94533 |
| 2024-07-02 | -39.84 | $9.09 | 103019 |
| 2024-07-01 | -47.22 | $9.08 | 160600 |
| 2024-06-28 | -41.67 | $9.16 | 1.2M |
| 2024-06-27 | -51.39 | $9.02 | 56600 |
| 2024-06-26 | -52.08 | $9.01 | 100506 |
| 2024-06-25 | -88.89 | $8.48 | 50600 |
| 2024-06-24 | -81.94 | $8.58 | 28900 |
| 2024-06-21 | -81.94 | $8.58 | 102900 |
| 2024-06-20 | -79.17 | $8.62 | 49900 |
| 2024-06-18 | -95.14 | $8.39 | 80900 |
| 2024-06-17 | -90.28 | $8.46 | 56300 |
| 2024-06-14 | -86.57 | $8.60 | 102400 |
| 2024-06-13 | -67.16 | $8.86 | 51500 |
| 2024-06-12 | -54.48 | $9.03 | 70000 |
| 2024-06-11 | -67.91 | $8.85 | 98400 |
| 2024-06-10 | -49.25 | $9.10 | 100000 |
| 2024-06-07 | -53.73 | $9.04 | 111724 |
| 2024-06-06 | -37.78 | $9.25 | 65445 |
| 2024-06-05 | -11.41 | $9.59 | 77306 |
| 2024-06-04 | -34.90 | $9.24 | 75128 |
| 2024-06-03 | -8.33 | $9.63 | 62800 |
| 2024-05-31 | -8.28 | $9.53 | 73800 |
| 2024-05-30 | -7.41 | $9.45 | 172617 |
| 2024-05-29 | -12.06 | $9.22 | 111308 |
| 2024-05-28 | -17.02 | $9.15 | 127600 |
| 2024-05-24 | -53.19 | $8.64 | 50900 |
| 2024-05-23 | -63.12 | $8.50 | 69740 |
| 2024-05-22 | -36.87 | $8.73 | 56549 |
| 2024-05-21 | -16.02 | $9.10 | 52030 |
| 2024-05-20 | -8.74 | $9.23 | 42100 |
| 2024-05-17 | -2.94 | $9.21 | 56138 |
| 2024-05-16 | -7.59 | $9.02 | 86240 |
| 2024-05-15 | -6.56 | $8.70 | 78300 |
| 2024-05-14 | -5.74 | $8.71 | 51949 |
| 2024-05-13 | -2.48 | $8.74 | 74215 |
| 2024-05-10 | -14.04 | $8.54 | 42600 |
| 2024-05-09 | -9.65 | $8.59 | 131900 |
| 2024-05-08 | -22.32 | $8.41 | 126248 |
| 2024-05-07 | -8.33 | $8.56 | 126500 |
| 2024-05-06 | -24.76 | $8.25 | 65139 |
| 2024-05-03 | -6.67 | $8.44 | 33406 |
| 2024-05-02 | -3.81 | $8.47 | 103217 |
| 2024-05-01 | -18.39 | $8.17 | 50900 |
| 2024-04-30 | -18.39 | $8.17 | 146640 |
| 2024-04-29 | -17.20 | $8.17 | 91300 |
| 2024-04-26 | -4.30 | $8.29 | 288700 |
| 2024-04-25 | -52.86 | $7.73 | 55404 |
| 2024-04-24 | -62.86 | $7.66 | 159000 |
| 2024-04-23 | -71.43 | $7.60 | 111122 |
| 2024-04-22 | -57.14 | $7.70 | 116324 |
| 2024-04-19 | -5.71 | $8.06 | 148300 |
| 2024-04-18 | -59.46 | $7.70 | 103521 |
| 2024-04-17 | -44.59 | $7.81 | 55600 |
| 2024-04-16 | -51.85 | $7.79 | 117004 |
| 2024-04-15 | -63.95 | $7.71 | 153900 |
| 2024-04-12 | -60.23 | $7.75 | 40900 |
| 2024-04-11 | -53.41 | $7.81 | 114300 |
| 2024-04-10 | -79.55 | $7.58 | 112900 |
| 2024-04-09 | -70.45 | $7.66 | 49200 |
| 2024-04-08 | -46.59 | $7.87 | 106144 |
| 2024-04-05 | -62.28 | $7.83 | 58600 |
| 2024-04-04 | -78.95 | $7.64 | 62000 |
| 2024-04-03 | -62.28 | $7.83 | 94800 |
| 2024-04-02 | -96.49 | $7.44 | 93000 |
| 2024-04-01 | -78.76 | $7.65 | 122842 |
| 2024-03-28 | -73.45 | $7.71 | 63718 |
| 2024-03-27 | -85.84 | $7.57 | 50100 |
| 2024-03-26 | -99.11 | $7.43 | 92100 |
| 2024-03-25 | -98.94 | $7.61 | 51900 |
| 2024-03-22 | -82.22 | $7.80 | 47900 |
| 2024-03-21 | -60.00 | $8.00 | 162110 |
| 2024-03-20 | -71.11 | $7.90 | 100821 |
| 2024-03-19 | -46.30 | $8.04 | 208907 |
| 2024-03-18 | -26.67 | $8.22 | 209300 |
| 2024-03-15 | -24.00 | $8.24 | 526500 |
| 2024-03-14 | -39.74 | $7.92 | 89500 |
| 2024-03-13 | -38.46 | $7.94 | 83635 |
| 2024-03-12 | -22.98 | $8.17 | 64200 |
| 2024-03-11 | -34.16 | $7.99 | 53600 |
| 2024-03-08 | -9.94 | $8.38 | 62218 |
| 2024-03-07 | -12.10 | $8.31 | 96822 |
| 2024-03-06 | -34.68 | $7.90 | 81500 |
| 2024-03-05 | -30.64 | $7.97 | 63000 |
| 2024-03-04 | -28.78 | $7.91 | 53307 |
| 2024-03-01 | -21.70 | $8.04 | 114900 |
| 2024-02-29 | -28.77 | $7.89 | 159600 |
| 2024-02-28 | -21.70 | $8.04 | 169603 |
| 2024-02-27 | -16.98 | $8.14 | 78000 |
| 2024-02-26 | -38.21 | $7.69 | 110248 |
| 2024-02-23 | -5.66 | $8.38 | 124542 |
| 2024-02-22 | -7.19 | $7.93 | 101431 |
| 2024-02-21 | -10.19 | $7.79 | 72600 |
| 2024-02-20 | -5.34 | $7.62 | 67305 |
| 2024-02-16 | -2.33 | $7.64 | 120815 |
| 2024-02-15 | -0.93 | $7.45 | 121336 |
| 2024-02-14 | -20.75 | $7.22 | 60700 |
| 2024-02-13 | -43.40 | $6.98 | 68703 |
| 2024-02-12 | -9.43 | $7.34 | 71922 |
| 2024-02-09 | -11.46 | $7.23 | 60938 |
| 2024-02-08 | -30.21 | $7.05 | 105600 |
| 2024-02-07 | -9.38 | $7.25 | 112802 |
| 2024-02-06 | -33.71 | $6.97 | 139307 |
| 2024-02-05 | -77.53 | $6.58 | 49330 |
| 2024-02-02 | -97.30 | $6.41 | 47135 |
| 2024-02-01 | -88.29 | $6.51 | 78200 |
| 2024-01-31 | -88.29 | $6.51 | 98000 |
| 2024-01-30 | -74.77 | $6.66 | 35703 |
| 2024-01-29 | -63.96 | $6.78 | 59205 |
| 2024-01-26 | -45.95 | $6.98 | 107503 |
| 2024-01-25 | -22.52 | $7.24 | 89608 |
| 2024-01-24 | -27.03 | $7.19 | 105346 |
| 2024-01-23 | -52.25 | $6.91 | 66541 |
| 2024-01-22 | -44.07 | $6.97 | 29700 |
| 2024-01-19 | -51.69 | $6.88 | 90431 |
| 2024-01-18 | -57.63 | $6.81 | 59155 |
| 2024-01-17 | -81.36 | $6.53 | 42100 |
| 2024-01-16 | -71.64 | $6.53 | 72312 |
| 2024-01-12 | -67.13 | $6.53 | 59100 |
| 2024-01-11 | -55.38 | $6.46 | 62600 |
| 2024-01-10 | -45.70 | $6.64 | 77140 |
| 2024-01-09 | -55.91 | $6.45 | 132919 |
| 2024-01-08 | -36.56 | $6.81 | 219304 |
| 2024-01-05 | -3.23 | $7.43 | 175114 |
| 2024-01-04 | -12.03 | $7.02 | 135019 |
| 2024-01-03 | -29.73 | $6.67 | 103428 |
| 2024-01-02 | -37.84 | $6.55 | 69010 |
| 2023-12-29 | -23.65 | $6.76 | 66714 |
| 2023-12-28 | -21.62 | $6.79 | 59800 |
| 2023-12-27 | -27.03 | $6.71 | 183517 |
| 2023-12-26 | -24.32 | $6.75 | 102943 |
| 2023-12-22 | -0.74 | $6.98 | 88940 |
| 2023-12-21 | -26.13 | $6.45 | 63400 |
| 2023-12-20 | -26.67 | $6.34 | 146900 |
| 2023-12-19 | -4.85 | $6.66 | 116116 |
| 2023-12-18 | -11.54 | $6.46 | 143700 |
| 2023-12-15 | -9.04 | $6.49 | 1.8M |
| 2023-12-14 | -9.16 | $6.15 | 161300 |
| 2023-12-13 | -31.25 | $5.82 | 138900 |
| 2023-12-12 | -26.54 | $5.84 | 171421 |
| 2023-12-11 | -14.12 | $6.03 | 192800 |
| 2023-12-08 | -11.49 | $6.07 | 162344 |
| 2023-12-07 | -19.32 | $5.93 | 126900 |
| 2023-12-06 | -21.58 | $5.86 | 205500 |
| 2023-12-05 | -9.14 | $6.09 | 244200 |
| 2023-12-04 | -5.08 | $6.17 | 326200 |
| 2023-12-01 | -8.67 | $6.09 | 143900 |
| 2023-11-30 | -3.95 | $6.00 | 289004 |
| 2023-11-29 | -2.56 | $5.82 | 158438 |
| 2023-11-28 | -10.90 | $5.69 | 144600 |
| 2023-11-27 | -5.13 | $5.78 | 116600 |
| 2023-11-24 | -6.41 | $5.76 | 125200 |
| 2023-11-22 | -3.67 | $5.35 | 34444 |
| 2023-11-21 | -5.88 | $5.26 | 127900 |
| 2023-11-20 | -6.82 | $5.12 | 98800 |
| 2023-11-17 | -2.30 | $5.15 | 90842 |
| 2023-11-16 | -7.14 | $5.08 | 152000 |
| 2023-11-15 | -25.00 | $4.96 | 65623 |
| 2023-11-14 | -26.14 | $4.95 | 61945 |
| 2023-11-13 | -54.55 | $4.70 | 174541 |
| 2023-11-10 | -56.82 | $4.68 | 116320 |
| 2023-11-09 | -65.91 | $4.60 | 168500 |
| 2023-11-08 | -88.64 | $4.40 | 102100 |
| 2023-11-07 | -88.64 | $4.40 | 912300 |
| 2023-11-06 | -69.74 | $4.65 | 55200 |
| 2023-11-03 | -61.84 | $4.71 | 48500 |
| 2023-11-02 | -68.42 | $4.66 | 105764 |
| 2023-11-01 | -81.58 | $4.56 | 65505 |
| 2023-10-31 | -86.49 | $4.54 | 105800 |
| 2023-10-30 | -95.59 | $4.53 | 47629 |
| 2023-10-27 | -83.61 | $4.67 | 96141 |
| 2023-10-26 | -86.21 | $4.68 | 158800 |
| 2023-10-25 | -76.92 | $4.78 | 129100 |
| 2023-10-24 | -48.08 | $4.93 | 62937 |
| 2023-10-23 | -59.62 | $4.87 | 62900 |
| 2023-10-20 | -34.62 | $5.00 | 41709 |
| 2023-10-19 | -3.85 | $5.16 | 58325 |
| 2023-10-18 | -4.17 | $5.11 | 112325 |
| 2023-10-17 | -10.00 | $5.01 | 57000 |
| 2023-10-16 | -50.00 | $4.85 | 70800 |
| 2023-10-13 | -30.00 | $4.93 | 30804 |
| 2023-10-12 | -35.00 | $4.91 | 62835 |
| 2023-10-11 | -30.00 | $4.93 | 102711 |
| 2023-10-10 | -53.33 | $4.86 | 68041 |
| 2023-10-09 | -66.10 | $4.85 | 35237 |
| 2023-10-06 | -62.71 | $4.87 | 132946 |
| 2023-10-05 | -57.63 | $4.90 | 56800 |
| 2023-10-04 | -93.22 | $4.69 | 116400 |
| 2023-10-03 | -57.63 | $4.90 | 178440 |
| 2023-10-02 | -62.67 | $4.93 | 75900 |
| 2023-09-29 | -76.00 | $4.83 | 24413 |
| 2023-09-28 | -77.33 | $4.82 | 55000 |
| 2023-09-27 | -66.67 | $4.90 | 62900 |
| 2023-09-26 | -77.33 | $4.82 | 55527 |
| 2023-09-25 | -84.00 | $4.77 | 88618 |
| 2023-09-22 | -77.33 | $4.82 | 80500 |
| 2023-09-21 | -80.00 | $4.80 | 71700 |
| 2023-09-20 | -90.54 | $4.73 | 66944 |
| 2023-09-19 | -83.78 | $4.78 | 369304 |
| 2023-09-18 | -91.25 | $4.73 | 89400 |
| 2023-09-15 | -75.00 | $4.90 | 1.6M |
| 2023-09-14 | -73.08 | $4.94 | 148000 |
| 2023-09-13 | -68.27 | $4.99 | 282731 |
| 2023-09-12 | -53.33 | $5.15 | 93600 |
| 2023-09-11 | -56.36 | $5.14 | 99900 |
| 2023-09-08 | -78.18 | $4.90 | 83600 |
| 2023-09-07 | -98.36 | $4.68 | 113345 |
| 2023-09-06 | -90.70 | $4.88 | 110522 |
| 2023-09-05 | -70.54 | $5.14 | 262600 |
| 2023-09-01 | -83.57 | $4.99 | 54417 |
| 2023-08-31 | -86.39 | $4.96 | 81034 |
| 2023-08-30 | -91.84 | $4.88 | 146100 |
| 2023-08-29 | -72.41 | $5.18 | 42847 |
| 2023-08-28 | -87.59 | $4.96 | 90047 |
| 2023-08-25 | -94.48 | $4.86 | 111600 |
| 2023-08-24 | -97.92 | $4.82 | 151600 |
| 2023-08-23 | -95.00 | $5.09 | 66032 |
| 2023-08-22 | -98.33 | $5.05 | 79600 |
| 2023-08-21 | -90.68 | $5.16 | 164229 |
| 2023-08-18 | -92.00 | $5.54 | 108500 |
| 2023-08-17 | -78.08 | $5.66 | 49700 |
| 2023-08-16 | -84.93 | $5.61 | 21404 |
| 2023-08-15 | -83.12 | $5.59 | 36610 |
| 2023-08-14 | -61.04 | $5.76 | 24000 |
| 2023-08-11 | -60.67 | $5.69 | 31100 |
| 2023-08-10 | -67.42 | $5.63 | 134944 |
| 2023-08-09 | -39.33 | $5.88 | 222500 |
| 2023-08-08 | -35.96 | $5.91 | 66048 |
| 2023-08-07 | -14.61 | $6.10 | 18645 |
| 2023-08-04 | -22.47 | $6.03 | 33810 |
| 2023-08-03 | -10.64 | $6.05 | 21600 |
| 2023-08-02 | -22.77 | $5.92 | 22822 |
| 2023-08-01 | -28.71 | $5.86 | 37027 |
| 2023-07-31 | -11.88 | $6.03 | 256700 |
| 2023-07-28 | -3.37 | $6.00 | 111100 |
| 2023-07-27 | -19.10 | $5.86 | 32800 |
| 2023-07-26 | -23.60 | $5.82 | 25900 |
| 2023-07-25 | -14.61 | $5.90 | 31310 |
| 2023-07-24 | -35.96 | $5.71 | 24700 |
| 2023-07-21 | -50.34 | $5.87 | 35708 |
| 2023-07-20 | -51.02 | $5.86 | 55400 |
| 2023-07-19 | -70.07 | $5.58 | 23323 |
| 2023-07-18 | -63.95 | $5.67 | 32600 |
| 2023-07-17 | -68.71 | $5.60 | 55813 |
| 2023-07-14 | -76.19 | $5.49 | 23747 |
| 2023-07-13 | -57.14 | $5.77 | 16300 |
| 2023-07-12 | -59.86 | $5.73 | 44500 |
| 2023-07-11 | -55.78 | $5.79 | 96400 |
| 2023-07-10 | -82.99 | $5.39 | 14300 |
| 2023-07-07 | -83.67 | $5.38 | 25600 |
| 2023-07-06 | -98.64 | $5.16 | 126311 |
| 2023-07-05 | -84.40 | $5.42 | 143100 |
| 2023-07-03 | -72.34 | $5.59 | 61844 |
| 2023-06-30 | -69.54 | $5.56 | 72631 |
| 2023-06-29 | -75.29 | $5.33 | 194300 |
| 2023-06-28 | -64.77 | $5.47 | 179300 |
| 2023-06-27 | -64.77 | $5.47 | 166547 |
| 2023-06-26 | -53.98 | $5.66 | 270566 |
| 2023-06-23 | -15.34 | $6.34 | 3.1M |
| 2023-06-22 | -10.22 | $6.08 | 315039 |
| 2023-06-21 | -37.96 | $5.70 | 259300 |
| 2023-06-20 | -31.39 | $5.79 | 119726 |
| 2023-06-16 | -20.44 | $5.94 | 106839 |
| 2023-06-15 | -16.06 | $6.00 | 146800 |
| 2023-06-14 | -17.00 | $5.68 | 81700 |
| 2023-06-13 | -11.00 | $5.74 | 72345 |
| 2023-06-12 | -19.00 | $5.66 | 69144 |
| 2023-06-09 | -27.00 | $5.58 | 89100 |
| 2023-06-08 | -5.00 | $5.80 | 234500 |
| 2023-06-07 | 0.00 | $5.81 | 109239 |
| 2023-06-06 | -1.04 | $5.80 | 106503 |
| 2023-06-05 | -40.63 | $5.42 | 101115 |
| 2023-06-02 | -45.83 | $5.37 | 47300 |
| 2023-06-01 | -69.79 | $5.14 | 30043 |
| 2023-05-31 | -78.13 | $5.06 | 72306 |
| 2023-05-30 | -67.53 | $5.29 | 30141 |
| 2023-05-26 | -48.05 | $5.44 | 8947 |
| 2023-05-25 | -53.25 | $5.40 | 77100 |
| 2023-05-24 | -85.71 | $5.15 | 31500 |
| 2023-05-23 | -36.07 | $5.59 | 80484 |
| 2023-05-22 | -67.21 | $5.40 | 14600 |
| 2023-05-19 | -83.56 | $5.32 | 27012 |
| 2023-05-18 | -71.43 | $5.48 | 12040 |
| 2023-05-17 | -52.38 | $5.60 | 28307 |
| 2023-05-16 | -80.95 | $5.42 | 5205 |
| 2023-05-15 | -80.95 | $5.42 | 130644 |
| 2023-05-12 | -60.94 | $5.57 | 1500 |
| 2023-05-11 | -71.88 | $5.50 | 42906 |
| 2023-05-10 | -48.44 | $5.65 | 78634 |
| 2023-05-09 | -37.50 | $5.72 | 14402 |
| 2023-05-08 | -45.31 | $5.67 | 18104 |
| 2023-05-05 | -35.53 | $5.81 | 24100 |
| 2023-05-04 | -82.89 | $5.45 | 33112 |
| 2023-05-03 | -50.00 | $5.81 | 17400 |
| 2023-05-02 | -92.59 | $5.58 | 27745 |
| 2023-05-01 | -82.76 | $5.78 | 9106 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.15
2026-07-23
Close Price
$15.97
Vol: 194339Average Directional Index - Detailed Analysis
Minimum
4.55
Average
21.90
Maximum
42.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.15 | $15.97 | 194339 |
| 2026-07-22 | 12.16 | $15.55 | 211600 |
| 2026-07-21 | 12.33 | $15.48 | 220421 |
| 2026-07-20 | 12.75 | $14.72 | 299853 |
| 2026-07-17 | 13.23 | $14.59 | 318700 |
| 2026-07-16 | 13.83 | $15.37 | 320300 |
| 2026-07-15 | 14.03 | $15.60 | 207739 |
| 2026-07-14 | 14.19 | $15.69 | 361626 |
| 2026-07-13 | 14.07 | $15.03 | 367171 |
| 2026-07-10 | 14.11 | $15.28 | 249000 |
| 2026-07-09 | 14.44 | $14.72 | 390800 |
| 2026-07-08 | 14.92 | $15.28 | 239608 |
| 2026-07-07 | 14.86 | $14.86 | 388509 |
| 2026-07-06 | 15.07 | $14.82 | 254057 |
| 2026-07-02 | 15.28 | $14.14 | 333700 |
| 2026-07-01 | 15.91 | $13.40 | 183600 |
| 2026-06-30 | 16.10 | $13.36 | 298921 |
| 2026-06-29 | 16.22 | $13.26 | 263600 |
| 2026-06-26 | 16.27 | $13.30 | 1.5M |
| 2026-06-25 | 16.20 | $13.71 | 156230 |
| 2026-06-24 | 16.69 | $14.05 | 162604 |
| 2026-06-23 | 17.51 | $14.74 | 261812 |
| 2026-06-22 | 18.08 | $14.33 | 263087 |
| 2026-06-18 | 19.03 | $13.86 | 392233 |
| 2026-06-17 | 19.78 | $14.29 | 204015 |
| 2026-06-16 | 20.38 | $14.61 | 168812 |
| 2026-06-15 | 20.83 | $14.95 | 271100 |
| 2026-06-12 | 20.94 | $15.22 | 234800 |
| 2026-06-11 | 20.82 | $14.77 | 231344 |
| 2026-06-10 | 21.04 | $14.73 | 303500 |
| 2026-06-09 | 21.36 | $14.61 | 276046 |
| 2026-06-08 | 21.75 | $14.34 | 258200 |
| 2026-06-05 | 22.22 | $14.63 | 255000 |
| 2026-06-04 | 22.65 | $14.37 | 223040 |
| 2026-06-03 | 23.26 | $14.37 | 252300 |
| 2026-06-02 | 23.90 | $14.65 | 215700 |
| 2026-06-01 | 24.28 | $15.04 | 200345 |
| 2026-05-29 | 24.43 | $14.75 | 256400 |
| 2026-05-28 | 24.76 | $14.63 | 279600 |
| 2026-05-27 | 25.08 | $14.80 | 291711 |
| 2026-05-26 | 25.46 | $14.91 | 557505 |
| 2026-05-22 | 25.93 | $14.20 | 745753 |
| 2026-05-21 | 26.78 | $15.12 | 362244 |
| 2026-05-20 | 26.61 | $15.27 | 326301 |
| 2026-05-19 | 26.69 | $14.60 | 389427 |
| 2026-05-18 | 27.16 | $15.44 | 210000 |
| 2026-05-15 | 26.79 | $15.73 | 387634 |
| 2026-05-14 | 26.14 | $16.19 | 143807 |
| 2026-05-13 | 24.93 | $15.96 | 296606 |
| 2026-05-12 | 23.65 | $16.15 | 428900 |
| 2026-05-11 | 22.54 | $15.93 | 243625 |
| 2026-05-08 | 21.38 | $16.24 | 371741 |
| 2026-05-07 | 20.03 | $15.79 | 484354 |
| 2026-05-06 | 18.87 | $14.95 | 474504 |
| 2026-05-05 | 17.97 | $15.42 | 996024 |
| 2026-05-04 | 16.87 | $14.17 | 226668 |
| 2026-05-01 | 16.64 | $13.86 | 229812 |
| 2026-04-30 | 16.75 | $13.64 | 135300 |
| 2026-04-29 | 16.91 | $13.72 | 141900 |
| 2026-04-28 | 16.92 | $13.88 | 135528 |
| 2026-04-27 | 16.94 | $13.61 | 149176 |
| 2026-04-24 | 17.25 | $13.47 | 149300 |
| 2026-04-23 | 17.70 | $13.37 | 198500 |
| 2026-04-22 | 18.04 | $13.45 | 600300 |
| 2026-04-21 | 18.40 | $13.70 | 490821 |
| 2026-04-20 | 18.20 | $14.25 | 817300 |
| 2026-04-17 | 17.52 | $14.24 | 169789 |
| 2026-04-16 | 17.26 | $13.78 | 127700 |
| 2026-04-15 | 17.30 | $13.90 | 206105 |
| 2026-04-14 | 17.15 | $13.77 | 194638 |
| 2026-04-13 | 17.27 | $13.74 | 223723 |
| 2026-04-10 | 17.45 | $13.49 | 144800 |
| 2026-04-09 | 18.05 | $13.65 | 170726 |
| 2026-04-08 | 18.39 | $14.09 | 189800 |
| 2026-04-07 | 18.65 | $13.63 | 431700 |
| 2026-04-06 | 19.09 | $14.07 | 104738 |
| 2026-04-02 | 18.95 | $14.06 | 236837 |
| 2026-04-01 | 18.84 | $13.61 | 351500 |
| 2026-03-31 | 19.01 | $13.30 | 285641 |
| 2026-03-30 | 19.57 | $12.56 | 186000 |
| 2026-03-27 | 20.41 | $12.52 | 215327 |
| 2026-03-26 | 21.42 | $12.78 | 197629 |
| 2026-03-25 | 22.26 | $12.82 | 122100 |
| 2026-03-24 | 23.13 | $13.00 | 269126 |
| 2026-03-23 | 24.15 | $12.75 | 280500 |
| 2026-03-20 | 25.35 | $12.36 | 457038 |
| 2026-03-19 | 26.61 | $12.99 | 507000 |
| 2026-03-18 | 27.62 | $13.09 | 501535 |
| 2026-03-17 | 28.38 | $12.89 | 306200 |
| 2026-03-16 | 29.57 | $12.82 | 487947 |
| 2026-03-13 | 30.83 | $12.47 | 417000 |
| 2026-03-12 | 32.15 | $12.84 | 499500 |
| 2026-03-11 | 33.17 | $13.49 | 226000 |
| 2026-03-10 | 33.77 | $13.82 | 356218 |
| 2026-03-09 | 34.22 | $13.82 | 379400 |
| 2026-03-06 | 34.80 | $13.29 | 885312 |
| 2026-03-05 | 35.67 | $14.00 | 303546 |
| 2026-03-04 | 35.75 | $14.67 | 288400 |
| 2026-03-03 | 35.27 | $14.46 | 376400 |
| 2026-03-02 | 34.86 | $14.52 | 354400 |
| 2026-02-27 | 34.22 | $14.71 | 319322 |
| 2026-02-26 | 32.75 | $14.48 | 293800 |
| 2026-02-25 | 31.37 | $14.10 | 202700 |
| 2026-02-24 | 30.08 | $14.29 | 420866 |
| 2026-02-23 | 28.68 | $13.84 | 651100 |
| 2026-02-20 | 27.32 | $14.09 | 425392 |
| 2026-02-19 | 25.46 | $13.56 | 588717 |
| 2026-02-18 | 23.59 | $13.11 | 612700 |
| 2026-02-17 | 21.97 | $12.67 | 526589 |
| 2026-02-13 | 20.48 | $12.02 | 252600 |
| 2026-02-12 | 19.38 | $11.47 | 279854 |
| 2026-02-11 | 18.37 | $11.79 | 393318 |
| 2026-02-10 | 17.09 | $11.33 | 507408 |
| 2026-02-09 | 16.08 | $10.72 | 217026 |
| 2026-02-06 | 15.57 | $10.48 | 152819 |
| 2026-02-05 | 15.38 | $10.20 | 136100 |
| 2026-02-04 | 15.41 | $10.22 | 454600 |
| 2026-02-03 | 15.45 | $10.51 | 272849 |
| 2026-02-02 | 15.14 | $10.70 | 265600 |
| 2026-01-30 | 14.62 | $10.86 | 422819 |
| 2026-01-29 | 13.61 | $10.37 | 364675 |
| 2026-01-28 | 13.05 | $10.20 | 1.4M |
| 2026-01-27 | 12.70 | $10.02 | 2.0M |
| 2026-01-26 | 12.43 | $9.47 | 588134 |
| 2026-01-23 | 12.86 | $9.47 | 366117 |
| 2026-01-22 | 12.72 | $9.32 | 205656 |
| 2026-01-21 | 12.73 | $9.50 | 366400 |
| 2026-01-20 | 12.74 | $9.27 | 376023 |
| 2026-01-16 | 13.11 | $8.99 | 189823 |
| 2026-01-15 | 13.66 | $9.03 | 414800 |
| 2026-01-14 | 14.19 | $9.00 | 188800 |
| 2026-01-13 | 14.83 | $8.91 | 168834 |
| 2026-01-12 | 15.54 | $8.76 | 215313 |
| 2026-01-09 | 16.04 | $9.24 | 108300 |
| 2026-01-08 | 16.20 | $9.51 | 92300 |
| 2026-01-07 | 15.97 | $9.34 | 101941 |
| 2026-01-06 | 16.02 | $9.19 | 102046 |
| 2026-01-05 | 16.27 | $9.04 | 231000 |
| 2026-01-02 | 16.54 | $8.84 | 102200 |
| 2025-12-31 | 17.39 | $9.10 | 65926 |
| 2025-12-30 | 17.56 | $9.04 | 70839 |
| 2025-12-29 | 17.76 | $9.12 | 74200 |
| 2025-12-26 | 18.04 | $8.96 | 50907 |
| 2025-12-24 | 18.68 | $8.82 | 29600 |
| 2025-12-23 | 19.54 | $8.84 | 37400 |
| 2025-12-22 | 20.45 | $8.83 | 72000 |
| 2025-12-19 | 21.44 | $8.83 | 342640 |
| 2025-12-18 | 22.19 | $8.84 | 100300 |
| 2025-12-17 | 22.99 | $8.82 | 114300 |
| 2025-12-16 | 23.82 | $9.06 | 117909 |
| 2025-12-15 | 24.10 | $8.95 | 209928 |
| 2025-12-12 | 24.61 | $9.06 | 173212 |
| 2025-12-11 | 24.57 | $9.11 | 107000 |
| 2025-12-10 | 24.48 | $9.16 | 171400 |
| 2025-12-09 | 24.39 | $9.40 | 207147 |
| 2025-12-08 | 23.66 | $9.49 | 113696 |
| 2025-12-05 | 22.57 | $9.42 | 165400 |
| 2025-12-04 | 21.64 | $9.55 | 395000 |
| 2025-12-03 | 20.28 | $10.04 | 488450 |
| 2025-12-02 | 18.43 | $9.37 | 169100 |
| 2025-12-01 | 17.19 | $9.25 | 235831 |
| 2025-11-28 | 15.97 | $8.99 | 191744 |
| 2025-11-26 | 14.87 | $9.03 | 198000 |
| 2025-11-25 | 13.95 | $8.73 | 109000 |
| 2025-11-24 | 13.43 | $8.61 | 113529 |
| 2025-11-21 | 13.15 | $8.50 | 111000 |
| 2025-11-20 | 13.09 | $8.24 | 86002 |
| 2025-11-19 | 13.20 | $8.19 | 160510 |
| 2025-11-18 | 13.61 | $8.24 | 87139 |
| 2025-11-17 | 14.00 | $8.18 | 74500 |
| 2025-11-14 | 14.40 | $8.12 | 206015 |
| 2025-11-13 | 15.12 | $8.22 | 128037 |
| 2025-11-12 | 15.31 | $8.24 | 160573 |
| 2025-11-11 | 15.74 | $7.94 | 55976 |
| 2025-11-10 | 16.43 | $7.91 | 85428 |
| 2025-11-07 | 16.90 | $7.72 | 119224 |
| 2025-11-06 | 17.09 | $7.68 | 109849 |
| 2025-11-05 | 17.29 | $7.63 | 90900 |
| 2025-11-04 | 16.96 | $7.42 | 309000 |
| 2025-11-03 | 16.58 | $7.55 | 205500 |
| 2025-10-31 | 16.44 | $7.84 | 94821 |
| 2025-10-30 | 16.61 | $7.70 | 67200 |
| 2025-10-29 | 16.59 | $7.72 | 284300 |
| 2025-10-28 | 16.63 | $8.09 | 57215 |
| 2025-10-27 | 17.17 | $7.90 | 124400 |
| 2025-10-24 | 17.56 | $7.97 | 74400 |
| 2025-10-23 | 17.99 | $8.06 | 55900 |
| 2025-10-22 | 18.68 | $8.01 | 69000 |
| 2025-10-21 | 19.18 | $7.91 | 91241 |
| 2025-10-20 | 19.82 | $8.02 | 152721 |
| 2025-10-17 | 20.69 | $8.12 | 78725 |
| 2025-10-16 | 21.72 | $8.09 | 161900 |
| 2025-10-15 | 22.80 | $8.20 | 97600 |
| 2025-10-14 | 23.98 | $7.98 | 193100 |
| 2025-10-13 | 24.95 | $8.37 | 261044 |
| 2025-10-10 | 25.64 | $7.91 | 186500 |
| 2025-10-09 | 26.85 | $7.83 | 38916 |
| 2025-10-08 | 27.83 | $7.93 | 69601 |
| 2025-10-07 | 28.97 | $8.01 | 85400 |
| 2025-10-06 | 30.28 | $8.20 | 79646 |
| 2025-10-03 | 31.57 | $8.20 | 163310 |
| 2025-10-02 | 32.93 | $8.27 | 61628 |
| 2025-10-01 | 34.13 | $8.29 | 125200 |
| 2025-09-30 | 35.49 | $8.23 | 138500 |
| 2025-09-29 | 36.78 | $8.42 | 169100 |
| 2025-09-26 | 37.85 | $8.75 | 206900 |
| 2025-09-25 | 37.92 | $8.60 | 114600 |
| 2025-09-24 | 38.38 | $8.65 | 117514 |
| 2025-09-23 | 38.17 | $8.77 | 507805 |
| 2025-09-22 | 37.56 | $8.71 | 174500 |
| 2025-09-19 | 37.20 | $8.74 | 475800 |
| 2025-09-18 | 36.40 | $8.76 | 196900 |
| 2025-09-17 | 35.56 | $8.71 | 330240 |
| 2025-09-16 | 34.67 | $8.73 | 224720 |
| 2025-09-15 | 33.74 | $8.61 | 164600 |
| 2025-09-12 | 32.99 | $8.50 | 204521 |
| 2025-09-11 | 32.32 | $8.24 | 153423 |
| 2025-09-10 | 31.98 | $8.28 | 116426 |
| 2025-09-09 | 31.02 | $8.26 | 149321 |
| 2025-09-08 | 30.01 | $8.25 | 141647 |
| 2025-09-05 | 29.13 | $8.04 | 79198 |
| 2025-09-04 | 28.56 | $7.92 | 73514 |
| 2025-09-03 | 28.07 | $7.81 | 184900 |
| 2025-09-02 | 27.82 | $7.50 | 87104 |
| 2025-08-29 | 28.01 | $7.57 | 90600 |
| 2025-08-28 | 28.00 | $7.64 | 135300 |
| 2025-08-27 | 27.77 | $7.62 | 121225 |
| 2025-08-26 | 27.66 | $7.71 | 142600 |
| 2025-08-25 | 27.15 | $7.68 | 167600 |
| 2025-08-22 | 26.63 | $7.80 | 144017 |
| 2025-08-21 | 26.09 | $7.51 | 22923 |
| 2025-08-20 | 26.05 | $7.37 | 49604 |
| 2025-08-19 | 26.28 | $7.19 | 56125 |
| 2025-08-18 | 26.51 | $7.48 | 41400 |
| 2025-08-15 | 26.01 | $7.37 | 53549 |
| 2025-08-14 | 25.60 | $7.41 | 95318 |
| 2025-08-13 | 24.92 | $7.56 | 128039 |
| 2025-08-12 | 24.21 | $7.41 | 170100 |
| 2025-08-11 | 23.71 | $7.19 | 95300 |
| 2025-08-08 | 23.44 | $7.17 | 51100 |
| 2025-08-07 | 23.16 | $7.24 | 85518 |
| 2025-08-06 | 23.10 | $7.23 | 95331 |
| 2025-08-05 | 22.88 | $7.10 | 240234 |
| 2025-08-04 | 23.10 | $6.89 | 67621 |
| 2025-08-01 | 23.66 | $6.78 | 92116 |
| 2025-07-31 | 24.25 | $6.82 | 117616 |
| 2025-07-30 | 24.64 | $6.78 | 79226 |
| 2025-07-29 | 25.06 | $6.83 | 121954 |
| 2025-07-28 | 25.38 | $7.02 | 149800 |
| 2025-07-25 | 25.01 | $7.17 | 164110 |
| 2025-07-24 | 24.62 | $7.29 | 167933 |
| 2025-07-23 | 23.76 | $7.22 | 219931 |
| 2025-07-22 | 23.10 | $7.23 | 144536 |
| 2025-07-21 | 22.39 | $6.85 | 187200 |
| 2025-07-18 | 22.13 | $6.79 | 129300 |
| 2025-07-17 | 21.47 | $6.92 | 248000 |
| 2025-07-16 | 20.71 | $6.68 | 125602 |
| 2025-07-15 | 20.52 | $6.51 | 71704 |
| 2025-07-14 | 20.22 | $6.73 | 36500 |
| 2025-07-11 | 19.43 | $6.78 | 143045 |
| 2025-07-10 | 18.57 | $6.63 | 161900 |
| 2025-07-09 | 17.79 | $6.32 | 72600 |
| 2025-07-08 | 17.62 | $6.35 | 92400 |
| 2025-07-07 | 17.30 | $6.33 | 163300 |
| 2025-07-03 | 17.04 | $6.16 | 59900 |
| 2025-07-02 | 17.24 | $5.97 | 101441 |
| 2025-07-01 | 17.87 | $5.78 | 105007 |
| 2025-06-30 | 18.75 | $5.77 | 211000 |
| 2025-06-27 | 19.69 | $5.99 | 842137 |
| 2025-06-26 | 20.27 | $5.99 | 119800 |
| 2025-06-25 | 20.81 | $6.16 | 81400 |
| 2025-06-24 | 20.83 | $6.15 | 140866 |
| 2025-06-23 | 20.86 | $6.18 | 183800 |
| 2025-06-20 | 20.99 | $6.26 | 623600 |
| 2025-06-18 | 20.48 | $6.64 | 429508 |
| 2025-06-17 | 19.73 | $6.48 | 76000 |
| 2025-06-16 | 19.24 | $6.56 | 121313 |
| 2025-06-13 | 18.35 | $6.62 | 76100 |
| 2025-06-12 | 17.43 | $6.57 | 75100 |
| 2025-06-11 | 16.51 | $6.51 | 102835 |
| 2025-06-10 | 15.60 | $6.27 | 134821 |
| 2025-06-09 | 15.03 | $6.33 | 91800 |
| 2025-06-06 | 14.20 | $6.26 | 320000 |
| 2025-06-05 | 13.47 | $6.19 | 260306 |
| 2025-06-04 | 12.70 | $6.11 | 147829 |
| 2025-06-03 | 11.95 | $5.98 | 81149 |
| 2025-06-02 | 11.67 | $6.08 | 110855 |
| 2025-05-30 | 11.20 | $5.98 | 106821 |
| 2025-05-29 | 10.70 | $5.87 | 77200 |
| 2025-05-28 | 10.54 | $5.77 | 55800 |
| 2025-05-27 | 10.63 | $5.71 | 108648 |
| 2025-05-23 | 10.91 | $5.59 | 51400 |
| 2025-05-22 | 11.43 | $5.59 | 55200 |
| 2025-05-21 | 11.81 | $5.56 | 66800 |
| 2025-05-20 | 12.21 | $5.76 | 50836 |
| 2025-05-19 | 12.41 | $5.58 | 72737 |
| 2025-05-16 | 13.00 | $5.77 | 80236 |
| 2025-05-15 | 13.05 | $5.82 | 48300 |
| 2025-05-14 | 13.18 | $5.76 | 69100 |
| 2025-05-13 | 13.17 | $5.65 | 73500 |
| 2025-05-12 | 13.38 | $5.73 | 115800 |
| 2025-05-09 | 13.50 | $5.43 | 93000 |
| 2025-05-08 | 14.21 | $5.40 | 89300 |
| 2025-05-07 | 14.89 | $5.46 | 145704 |
| 2025-05-06 | 15.56 | $5.33 | 46932 |
| 2025-05-05 | 16.33 | $5.45 | 46500 |
| 2025-05-02 | 16.86 | $5.42 | 41518 |
| 2025-05-01 | 17.42 | $5.32 | 73201 |
| 2025-04-30 | 18.17 | $5.22 | 85510 |
| 2025-04-29 | 19.00 | $5.30 | 95212 |
| 2025-04-28 | 19.74 | $5.25 | 79511 |
| 2025-04-25 | 20.72 | $5.16 | 105308 |
| 2025-04-24 | 21.69 | $5.11 | 219412 |
| 2025-04-23 | 22.54 | $4.92 | 210100 |
| 2025-04-22 | 23.34 | $4.54 | 71630 |
| 2025-04-21 | 22.91 | $4.50 | 78623 |
| 2025-04-17 | 22.42 | $4.59 | 43840 |
| 2025-04-16 | 21.91 | $4.52 | 79341 |
| 2025-04-15 | 21.26 | $4.57 | 102200 |
| 2025-04-14 | 20.71 | $4.76 | 229200 |
| 2025-04-11 | 20.29 | $4.66 | 199407 |
| 2025-04-10 | 19.47 | $4.46 | 268119 |
| 2025-04-09 | 18.45 | $4.60 | 598400 |
| 2025-04-08 | 17.37 | $4.44 | 160200 |
| 2025-04-07 | 16.32 | $4.85 | 276945 |
| 2025-04-04 | 15.58 | $4.86 | 575100 |
| 2025-04-03 | 14.72 | $5.36 | 334610 |
| 2025-04-02 | 14.95 | $5.55 | 99300 |
| 2025-04-01 | 15.57 | $5.45 | 104627 |
| 2025-03-31 | 16.10 | $5.48 | 168385 |
| 2025-03-28 | 16.81 | $5.84 | 247000 |
| 2025-03-27 | 17.14 | $5.88 | 119200 |
| 2025-03-26 | 17.49 | $5.91 | 145400 |
| 2025-03-25 | 17.70 | $5.90 | 198700 |
| 2025-03-24 | 17.93 | $5.89 | 191279 |
| 2025-03-21 | 17.85 | $5.94 | 323634 |
| 2025-03-20 | 17.64 | $6.02 | 232117 |
| 2025-03-19 | 17.37 | $5.77 | 77100 |
| 2025-03-18 | 17.53 | $5.70 | 100234 |
| 2025-03-17 | 17.62 | $5.79 | 97615 |
| 2025-03-14 | 17.51 | $5.75 | 106300 |
| 2025-03-13 | 17.53 | $5.71 | 137800 |
| 2025-03-12 | 17.54 | $5.92 | 300900 |
| 2025-03-11 | 17.38 | $5.51 | 189413 |
| 2025-03-10 | 17.88 | $5.41 | 225100 |
| 2025-03-07 | 18.40 | $5.65 | 202500 |
| 2025-03-06 | 18.33 | $5.52 | 189800 |
| 2025-03-05 | 18.48 | $5.44 | 216607 |
| 2025-03-04 | 18.64 | $5.25 | 147806 |
| 2025-03-03 | 19.42 | $5.34 | 309600 |
| 2025-02-28 | 19.57 | $5.45 | 174216 |
| 2025-02-27 | 19.80 | $5.31 | 198515 |
| 2025-02-26 | 20.20 | $5.68 | 198700 |
| 2025-02-25 | 19.87 | $5.42 | 258100 |
| 2025-02-24 | 19.80 | $5.18 | 278755 |
| 2025-02-21 | 20.16 | $5.34 | 239442 |
| 2025-02-20 | 19.96 | $5.50 | 170577 |
| 2025-02-19 | 19.38 | $5.27 | 279502 |
| 2025-02-18 | 19.35 | $5.23 | 230500 |
| 2025-02-14 | 19.47 | $4.99 | 87300 |
| 2025-02-13 | 20.17 | $4.94 | 89300 |
| 2025-02-12 | 21.11 | $4.83 | 205200 |
| 2025-02-11 | 21.97 | $4.79 | 332500 |
| 2025-02-10 | 22.93 | $4.80 | 179745 |
| 2025-02-07 | 23.79 | $4.67 | 76009 |
| 2025-02-06 | 24.56 | $4.77 | 58100 |
| 2025-02-05 | 25.56 | $4.83 | 76100 |
| 2025-02-04 | 26.68 | $4.87 | 113600 |
| 2025-02-03 | 27.87 | $4.63 | 191368 |
| 2025-01-31 | 28.33 | $4.83 | 181713 |
| 2025-01-30 | 29.16 | $4.74 | 50400 |
| 2025-01-29 | 29.70 | $4.67 | 69439 |
| 2025-01-28 | 30.03 | $4.54 | 121400 |
| 2025-01-27 | 30.04 | $4.51 | 407944 |
| 2025-01-24 | 30.06 | $4.76 | 206900 |
| 2025-01-23 | 30.32 | $4.91 | 84608 |
| 2025-01-22 | 30.94 | $4.79 | 88246 |
| 2025-01-21 | 31.37 | $4.91 | 107526 |
| 2025-01-17 | 31.96 | $4.96 | 129000 |
| 2025-01-16 | 32.66 | $5.00 | 152000 |
| 2025-01-15 | 33.57 | $5.19 | 174023 |
| 2025-01-14 | 34.63 | $5.15 | 231300 |
| 2025-01-13 | 35.69 | $5.01 | 132200 |
| 2025-01-10 | 36.42 | $5.16 | 155500 |
| 2025-01-08 | 37.56 | $4.93 | 198300 |
| 2025-01-07 | 38.07 | $4.89 | 107600 |
| 2025-01-06 | 38.49 | $4.82 | 134919 |
| 2025-01-03 | 38.93 | $4.99 | 75000 |
| 2025-01-02 | 39.70 | $5.07 | 152302 |
| 2024-12-31 | 40.59 | $4.86 | 72500 |
| 2024-12-30 | 40.37 | $4.84 | 55300 |
| 2024-12-27 | 39.96 | $4.85 | 121300 |
| 2024-12-26 | 39.56 | $4.85 | 78800 |
| 2024-12-24 | 39.01 | $4.87 | 28704 |
| 2024-12-23 | 38.23 | $4.79 | 117726 |
| 2024-12-20 | 37.21 | $4.60 | 251200 |
| 2024-12-19 | 35.90 | $4.68 | 115200 |
| 2024-12-18 | 34.59 | $4.69 | 137216 |
| 2024-12-17 | 33.24 | $4.87 | 173200 |
| 2024-12-16 | 31.92 | $4.92 | 228008 |
| 2024-12-13 | 30.57 | $5.09 | 121829 |
| 2024-12-12 | 29.27 | $5.10 | 169230 |
| 2024-12-11 | 27.93 | $5.21 | 341100 |
| 2024-12-10 | 26.56 | $5.42 | 87520 |
| 2024-12-09 | 25.40 | $5.49 | 121200 |
| 2024-12-06 | 24.23 | $5.43 | 155100 |
| 2024-12-05 | 23.01 | $5.58 | 204622 |
| 2024-12-04 | 21.89 | $5.54 | 186140 |
| 2024-12-03 | 20.72 | $5.89 | 354600 |
| 2024-12-02 | 19.78 | $5.54 | 551600 |
| 2024-11-29 | 18.24 | $6.21 | 61600 |
| 2024-11-27 | 17.40 | $6.37 | 67200 |
| 2024-11-26 | 16.70 | $6.51 | 63900 |
| 2024-11-25 | 16.25 | $6.73 | 84300 |
| 2024-11-22 | 16.05 | $6.92 | 40325 |
| 2024-11-21 | 16.26 | $6.91 | 137128 |
| 2024-11-20 | 16.44 | $7.15 | 54100 |
| 2024-11-19 | 17.13 | $7.17 | 64811 |
| 2024-11-18 | 17.95 | $7.27 | 108802 |
| 2024-11-15 | 18.79 | $7.29 | 129346 |
| 2024-11-14 | 19.61 | $7.28 | 165900 |
| 2024-11-13 | 20.58 | $7.08 | 135000 |
| 2024-11-12 | 21.36 | $7.26 | 170429 |
| 2024-11-11 | 22.43 | $7.23 | 134500 |
| 2024-11-08 | 23.31 | $7.12 | 85900 |
| 2024-11-07 | 24.23 | $7.10 | 133400 |
| 2024-11-06 | 25.23 | $7.02 | 222747 |
| 2024-11-05 | 25.83 | $7.10 | 172203 |
| 2024-11-04 | 26.77 | $6.80 | 105600 |
| 2024-11-01 | 26.84 | $6.63 | 71049 |
| 2024-10-31 | 26.47 | $6.56 | 82040 |
| 2024-10-30 | 25.96 | $6.59 | 61300 |
| 2024-10-29 | 25.54 | $6.72 | 145838 |
| 2024-10-28 | 25.10 | $6.43 | 73500 |
| 2024-10-25 | 24.15 | $6.61 | 57120 |
| 2024-10-24 | 23.39 | $6.64 | 87244 |
| 2024-10-23 | 22.28 | $6.66 | 197129 |
| 2024-10-22 | 21.18 | $6.94 | 129200 |
| 2024-10-21 | 20.36 | $7.01 | 105600 |
| 2024-10-18 | 19.56 | $7.09 | 79200 |
| 2024-10-17 | 18.88 | $7.31 | 91600 |
| 2024-10-16 | 18.28 | $7.34 | 224100 |
| 2024-10-15 | 17.57 | $7.36 | 210000 |
| 2024-10-14 | 17.05 | $7.91 | 77000 |
| 2024-10-11 | 17.49 | $7.94 | 70532 |
| 2024-10-10 | 17.94 | $8.20 | 65200 |
| 2024-10-09 | 18.82 | $8.09 | 108300 |
| 2024-10-08 | 19.75 | $8.36 | 106300 |
| 2024-10-07 | 20.11 | $8.50 | 32600 |
| 2024-10-04 | 19.92 | $8.53 | 34300 |
| 2024-10-03 | 19.70 | $8.54 | 105843 |
| 2024-10-02 | 19.34 | $8.68 | 72700 |
| 2024-10-01 | 18.91 | $8.56 | 95134 |
| 2024-09-30 | 18.46 | $8.66 | 150410 |
| 2024-09-27 | 17.77 | $8.56 | 57910 |
| 2024-09-26 | 17.27 | $8.58 | 83437 |
| 2024-09-25 | 16.67 | $8.41 | 134245 |
| 2024-09-24 | 16.16 | $8.53 | 77600 |
| 2024-09-23 | 15.54 | $8.25 | 50540 |
| 2024-09-20 | 15.22 | $8.21 | 220709 |
| 2024-09-19 | 14.76 | $8.45 | 95700 |
| 2024-09-18 | 14.26 | $7.97 | 151300 |
| 2024-09-17 | 14.20 | $8.02 | 179800 |
| 2024-09-16 | 14.24 | $7.94 | 81300 |
| 2024-09-13 | 14.51 | $7.65 | 89600 |
| 2024-09-12 | 15.25 | $7.44 | 56600 |
| 2024-09-11 | 15.72 | $7.13 | 33800 |
| 2024-09-10 | 15.49 | $7.13 | 65600 |
| 2024-09-09 | 15.24 | $7.24 | 86700 |
| 2024-09-06 | 15.31 | $7.34 | 177300 |
| 2024-09-05 | 15.59 | $7.18 | 91327 |
| 2024-09-04 | 15.48 | $7.37 | 51800 |
| 2024-09-03 | 15.60 | $7.33 | 293600 |
| 2024-08-30 | 15.74 | $7.69 | 85526 |
| 2024-08-29 | 16.22 | $7.75 | 122100 |
| 2024-08-28 | 16.99 | $7.53 | 88800 |
| 2024-08-27 | 17.39 | $7.64 | 90126 |
| 2024-08-26 | 17.97 | $7.66 | 156738 |
| 2024-08-23 | 18.58 | $7.55 | 116549 |
| 2024-08-22 | 18.64 | $7.46 | 104000 |
| 2024-08-21 | 18.85 | $7.39 | 43709 |
| 2024-08-20 | 18.63 | $7.28 | 70400 |
| 2024-08-19 | 18.23 | $7.23 | 111000 |
| 2024-08-16 | 17.82 | $7.56 | 53835 |
| 2024-08-15 | 17.73 | $7.77 | 85143 |
| 2024-08-14 | 17.83 | $7.81 | 57447 |
| 2024-08-13 | 18.18 | $7.88 | 50200 |
| 2024-08-12 | 18.51 | $7.73 | 152600 |
| 2024-08-09 | 18.73 | $7.48 | 61749 |
| 2024-08-08 | 18.64 | $7.58 | 62600 |
| 2024-08-07 | 18.58 | $7.49 | 78000 |
| 2024-08-06 | 18.46 | $7.28 | 57400 |
| 2024-08-05 | 17.69 | $7.27 | 152431 |
| 2024-08-02 | 16.67 | $7.40 | 175057 |
| 2024-08-01 | 16.00 | $7.78 | 88613 |
| 2024-07-31 | 15.78 | $8.12 | 57500 |
| 2024-07-30 | 15.85 | $7.95 | 54600 |
| 2024-07-29 | 15.43 | $7.96 | 59700 |
| 2024-07-26 | 15.12 | $8.07 | 72300 |
| 2024-07-25 | 14.79 | $8.13 | 125744 |
| 2024-07-24 | 14.54 | $8.24 | 70021 |
| 2024-07-23 | 14.58 | $8.41 | 82032 |
| 2024-07-22 | 14.74 | $8.43 | 88042 |
| 2024-07-19 | 14.91 | $8.07 | 70900 |
| 2024-07-18 | 14.40 | $8.18 | 81495 |
| 2024-07-17 | 14.01 | $8.52 | 87818 |
| 2024-07-16 | 14.02 | $8.45 | 95600 |
| 2024-07-15 | 13.87 | $8.32 | 119300 |
| 2024-07-12 | 13.40 | $8.34 | 84607 |
| 2024-07-11 | 13.09 | $8.36 | 119000 |
| 2024-07-10 | 12.68 | $8.45 | 97108 |
| 2024-07-09 | 12.49 | $8.34 | 69047 |
| 2024-07-08 | 12.30 | $8.43 | 61200 |
| 2024-07-05 | 12.25 | $8.52 | 139133 |
| 2024-07-03 | 12.29 | $8.94 | 94533 |
| 2024-07-02 | 12.72 | $9.09 | 103019 |
| 2024-07-01 | 13.17 | $9.08 | 160600 |
| 2024-06-28 | 13.83 | $9.16 | 1.2M |
| 2024-06-27 | 14.54 | $9.02 | 56600 |
| 2024-06-26 | 14.99 | $9.01 | 100506 |
| 2024-06-25 | 15.46 | $8.48 | 50600 |
| 2024-06-24 | 15.66 | $8.58 | 28900 |
| 2024-06-21 | 16.08 | $8.58 | 102900 |
| 2024-06-20 | 16.56 | $8.62 | 49900 |
| 2024-06-18 | 17.10 | $8.39 | 80900 |
| 2024-06-17 | 17.34 | $8.46 | 56300 |
| 2024-06-14 | 17.50 | $8.60 | 102400 |
| 2024-06-13 | 17.90 | $8.86 | 51500 |
| 2024-06-12 | 18.69 | $9.03 | 70000 |
| 2024-06-11 | 19.50 | $8.85 | 98400 |
| 2024-06-10 | 20.38 | $9.10 | 100000 |
| 2024-06-07 | 21.26 | $9.04 | 111724 |
| 2024-06-06 | 22.21 | $9.25 | 65445 |
| 2024-06-05 | 22.73 | $9.59 | 77306 |
| 2024-06-04 | 22.99 | $9.24 | 75128 |
| 2024-06-03 | 23.47 | $9.63 | 62800 |
| 2024-05-31 | 22.98 | $9.53 | 73800 |
| 2024-05-30 | 22.58 | $9.45 | 172617 |
| 2024-05-29 | 22.28 | $9.22 | 111308 |
| 2024-05-28 | 22.16 | $9.15 | 127600 |
| 2024-05-24 | 22.28 | $8.64 | 50900 |
| 2024-05-23 | 22.97 | $8.50 | 69740 |
| 2024-05-22 | 23.79 | $8.73 | 56549 |
| 2024-05-21 | 24.35 | $9.10 | 52030 |
| 2024-05-20 | 24.06 | $9.23 | 42100 |
| 2024-05-17 | 23.17 | $9.21 | 56138 |
| 2024-05-16 | 22.38 | $9.02 | 86240 |
| 2024-05-15 | 21.69 | $8.70 | 78300 |
| 2024-05-14 | 21.51 | $8.71 | 51949 |
| 2024-05-13 | 21.23 | $8.74 | 74215 |
| 2024-05-10 | 20.64 | $8.54 | 42600 |
| 2024-05-09 | 20.10 | $8.59 | 131900 |
| 2024-05-08 | 19.54 | $8.41 | 126248 |
| 2024-05-07 | 19.22 | $8.56 | 126500 |
| 2024-05-06 | 18.66 | $8.25 | 65139 |
| 2024-05-03 | 18.53 | $8.44 | 33406 |
| 2024-05-02 | 17.94 | $8.47 | 103217 |
| 2024-05-01 | 17.33 | $8.17 | 50900 |
| 2024-04-30 | 17.02 | $8.17 | 146640 |
| 2024-04-29 | 16.29 | $8.17 | 91300 |
| 2024-04-26 | 15.71 | $8.29 | 288700 |
| 2024-04-25 | 15.10 | $7.73 | 55404 |
| 2024-04-24 | 15.45 | $7.66 | 159000 |
| 2024-04-23 | 15.82 | $7.60 | 111122 |
| 2024-04-22 | 16.27 | $7.70 | 116324 |
| 2024-04-19 | 16.61 | $8.06 | 148300 |
| 2024-04-18 | 16.70 | $7.70 | 103521 |
| 2024-04-17 | 17.16 | $7.81 | 55600 |
| 2024-04-16 | 17.41 | $7.79 | 117004 |
| 2024-04-15 | 17.67 | $7.71 | 153900 |
| 2024-04-12 | 17.79 | $7.75 | 40900 |
| 2024-04-11 | 18.07 | $7.81 | 114300 |
| 2024-04-10 | 18.37 | $7.58 | 112900 |
| 2024-04-09 | 19.05 | $7.66 | 49200 |
| 2024-04-08 | 19.45 | $7.87 | 106144 |
| 2024-04-05 | 19.60 | $7.83 | 58600 |
| 2024-04-04 | 19.84 | $7.64 | 62000 |
| 2024-04-03 | 20.16 | $7.83 | 94800 |
| 2024-04-02 | 20.46 | $7.44 | 93000 |
| 2024-04-01 | 21.16 | $7.65 | 122842 |
| 2024-03-28 | 21.58 | $7.71 | 63718 |
| 2024-03-27 | 22.17 | $7.57 | 50100 |
| 2024-03-26 | 23.14 | $7.43 | 92100 |
| 2024-03-25 | 24.32 | $7.61 | 51900 |
| 2024-03-22 | 25.26 | $7.80 | 47900 |
| 2024-03-21 | 25.96 | $8.00 | 162110 |
| 2024-03-20 | 26.44 | $7.90 | 100821 |
| 2024-03-19 | 27.20 | $8.04 | 208907 |
| 2024-03-18 | 27.48 | $8.22 | 209300 |
| 2024-03-15 | 27.78 | $8.24 | 526500 |
| 2024-03-14 | 28.10 | $7.92 | 89500 |
| 2024-03-13 | 28.77 | $7.94 | 83635 |
| 2024-03-12 | 29.01 | $8.17 | 64200 |
| 2024-03-11 | 29.23 | $7.99 | 53600 |
| 2024-03-08 | 29.62 | $8.38 | 62218 |
| 2024-03-07 | 29.41 | $8.31 | 96822 |
| 2024-03-06 | 29.36 | $7.90 | 81500 |
| 2024-03-05 | 29.72 | $7.97 | 63000 |
| 2024-03-04 | 29.90 | $7.91 | 53307 |
| 2024-03-01 | 30.15 | $8.04 | 114900 |
| 2024-02-29 | 30.07 | $7.89 | 159600 |
| 2024-02-28 | 30.28 | $8.04 | 169603 |
| 2024-02-27 | 29.86 | $8.14 | 78000 |
| 2024-02-26 | 29.54 | $7.69 | 110248 |
| 2024-02-23 | 29.31 | $8.38 | 124542 |
| 2024-02-22 | 28.19 | $7.93 | 101431 |
| 2024-02-21 | 27.45 | $7.79 | 72600 |
| 2024-02-20 | 26.78 | $7.62 | 67305 |
| 2024-02-16 | 26.39 | $7.64 | 120815 |
| 2024-02-15 | 26.01 | $7.45 | 121336 |
| 2024-02-14 | 25.88 | $7.22 | 60700 |
| 2024-02-13 | 25.98 | $6.98 | 68703 |
| 2024-02-12 | 26.09 | $7.34 | 71922 |
| 2024-02-09 | 25.58 | $7.23 | 60938 |
| 2024-02-08 | 25.22 | $7.05 | 105600 |
| 2024-02-07 | 24.89 | $7.25 | 112802 |
| 2024-02-06 | 24.55 | $6.97 | 139307 |
| 2024-02-05 | 24.49 | $6.58 | 49330 |
| 2024-02-02 | 25.08 | $6.41 | 47135 |
| 2024-02-01 | 25.97 | $6.51 | 78200 |
| 2024-01-31 | 26.77 | $6.51 | 98000 |
| 2024-01-30 | 27.48 | $6.66 | 35703 |
| 2024-01-29 | 27.89 | $6.78 | 59205 |
| 2024-01-26 | 28.24 | $6.98 | 107503 |
| 2024-01-25 | 28.13 | $7.24 | 89608 |
| 2024-01-24 | 28.01 | $7.19 | 105346 |
| 2024-01-23 | 27.99 | $6.91 | 66541 |
| 2024-01-22 | 28.29 | $6.97 | 29700 |
| 2024-01-19 | 28.21 | $6.88 | 90431 |
| 2024-01-18 | 28.31 | $6.81 | 59155 |
| 2024-01-17 | 28.44 | $6.53 | 42100 |
| 2024-01-16 | 29.00 | $6.53 | 72312 |
| 2024-01-12 | 29.51 | $6.53 | 59100 |
| 2024-01-11 | 29.93 | $6.46 | 62600 |
| 2024-01-10 | 30.59 | $6.64 | 77140 |
| 2024-01-09 | 31.01 | $6.45 | 132919 |
| 2024-01-08 | 31.46 | $6.81 | 219304 |
| 2024-01-05 | 31.14 | $7.43 | 175114 |
| 2024-01-04 | 30.46 | $7.02 | 135019 |
| 2024-01-03 | 30.03 | $6.67 | 103428 |
| 2024-01-02 | 30.10 | $6.55 | 69010 |
| 2023-12-29 | 30.17 | $6.76 | 66714 |
| 2023-12-28 | 29.60 | $6.79 | 59800 |
| 2023-12-27 | 29.12 | $6.71 | 183517 |
| 2023-12-26 | 28.76 | $6.75 | 102943 |
| 2023-12-22 | 27.67 | $6.98 | 88940 |
| 2023-12-21 | 26.64 | $6.45 | 63400 |
| 2023-12-20 | 26.19 | $6.34 | 146900 |
| 2023-12-19 | 25.68 | $6.66 | 116116 |
| 2023-12-18 | 24.93 | $6.46 | 143700 |
| 2023-12-15 | 24.33 | $6.49 | 1.8M |
| 2023-12-14 | 23.71 | $6.15 | 161300 |
| 2023-12-13 | 23.58 | $5.82 | 138900 |
| 2023-12-12 | 24.07 | $5.84 | 171421 |
| 2023-12-11 | 24.04 | $6.03 | 192800 |
| 2023-12-08 | 24.01 | $6.07 | 162344 |
| 2023-12-07 | 23.80 | $5.93 | 126900 |
| 2023-12-06 | 23.87 | $5.86 | 205500 |
| 2023-12-05 | 23.54 | $6.09 | 244200 |
| 2023-12-04 | 23.19 | $6.17 | 326200 |
| 2023-12-01 | 21.54 | $6.09 | 143900 |
| 2023-11-30 | 19.82 | $6.00 | 289004 |
| 2023-11-29 | 18.23 | $5.82 | 158438 |
| 2023-11-28 | 16.88 | $5.69 | 144600 |
| 2023-11-27 | 15.54 | $5.78 | 116600 |
| 2023-11-24 | 13.98 | $5.76 | 125200 |
| 2023-11-22 | 12.34 | $5.35 | 34444 |
| 2023-11-21 | 11.40 | $5.26 | 127900 |
| 2023-11-20 | 10.56 | $5.12 | 98800 |
| 2023-11-17 | 10.00 | $5.15 | 90842 |
| 2023-11-16 | 9.43 | $5.08 | 152000 |
| 2023-11-15 | 8.90 | $4.96 | 65623 |
| 2023-11-14 | 8.70 | $4.95 | 61945 |
| 2023-11-13 | 8.59 | $4.70 | 174541 |
| 2023-11-10 | 8.94 | $4.68 | 116320 |
| 2023-11-09 | 9.28 | $4.60 | 168500 |
| 2023-11-08 | 9.48 | $4.40 | 102100 |
| 2023-11-07 | 9.04 | $4.40 | 912300 |
| 2023-11-06 | 8.58 | $4.65 | 55200 |
| 2023-11-03 | 8.82 | $4.71 | 48500 |
| 2023-11-02 | 9.07 | $4.66 | 105764 |
| 2023-11-01 | 8.76 | $4.56 | 65505 |
| 2023-10-31 | 8.05 | $4.54 | 105800 |
| 2023-10-30 | 7.36 | $4.53 | 47629 |
| 2023-10-27 | 6.77 | $4.67 | 96141 |
| 2023-10-26 | 6.33 | $4.68 | 158800 |
| 2023-10-25 | 5.94 | $4.78 | 129100 |
| 2023-10-24 | 5.93 | $4.93 | 62937 |
| 2023-10-23 | 6.25 | $4.87 | 62900 |
| 2023-10-20 | 6.39 | $5.00 | 41709 |
| 2023-10-19 | 6.45 | $5.16 | 58325 |
| 2023-10-18 | 6.35 | $5.11 | 112325 |
| 2023-10-17 | 6.39 | $5.01 | 57000 |
| 2023-10-16 | 6.71 | $4.85 | 70800 |
| 2023-10-13 | 6.80 | $4.93 | 30804 |
| 2023-10-12 | 7.15 | $4.91 | 62835 |
| 2023-10-11 | 7.50 | $4.93 | 102711 |
| 2023-10-10 | 7.75 | $4.86 | 68041 |
| 2023-10-09 | 8.11 | $4.85 | 35237 |
| 2023-10-06 | 8.52 | $4.87 | 132946 |
| 2023-10-05 | 8.87 | $4.90 | 56800 |
| 2023-10-04 | 9.24 | $4.69 | 116400 |
| 2023-10-03 | 9.33 | $4.90 | 178440 |
| 2023-10-02 | 9.80 | $4.93 | 75900 |
| 2023-09-29 | 10.16 | $4.83 | 24413 |
| 2023-09-28 | 10.28 | $4.82 | 55000 |
| 2023-09-27 | 10.34 | $4.90 | 62900 |
| 2023-09-26 | 10.86 | $4.82 | 55527 |
| 2023-09-25 | 11.19 | $4.77 | 88618 |
| 2023-09-22 | 11.45 | $4.82 | 80500 |
| 2023-09-21 | 12.04 | $4.80 | 71700 |
| 2023-09-20 | 12.28 | $4.73 | 66944 |
| 2023-09-19 | 12.70 | $4.78 | 369304 |
| 2023-09-18 | 13.20 | $4.73 | 89400 |
| 2023-09-15 | 13.52 | $4.90 | 1.6M |
| 2023-09-14 | 14.14 | $4.94 | 148000 |
| 2023-09-13 | 14.86 | $4.99 | 282731 |
| 2023-09-12 | 15.51 | $5.15 | 93600 |
| 2023-09-11 | 15.93 | $5.14 | 99900 |
| 2023-09-08 | 16.46 | $4.90 | 83600 |
| 2023-09-07 | 17.16 | $4.68 | 113345 |
| 2023-09-06 | 17.68 | $4.88 | 110522 |
| 2023-09-05 | 18.57 | $5.14 | 262600 |
| 2023-09-01 | 19.45 | $4.99 | 54417 |
| 2023-08-31 | 19.71 | $4.96 | 81034 |
| 2023-08-30 | 20.03 | $4.88 | 146100 |
| 2023-08-29 | 20.17 | $5.18 | 42847 |
| 2023-08-28 | 20.79 | $4.96 | 90047 |
| 2023-08-25 | 21.41 | $4.86 | 111600 |
| 2023-08-24 | 21.46 | $4.82 | 151600 |
| 2023-08-23 | 21.54 | $5.09 | 66032 |
| 2023-08-22 | 22.08 | $5.05 | 79600 |
| 2023-08-21 | 22.65 | $5.16 | 164229 |
| 2023-08-18 | 23.29 | $5.54 | 108500 |
| 2023-08-17 | 24.09 | $5.66 | 49700 |
| 2023-08-16 | 24.87 | $5.61 | 21404 |
| 2023-08-15 | 25.81 | $5.59 | 36610 |
| 2023-08-14 | 26.70 | $5.76 | 24000 |
| 2023-08-11 | 27.51 | $5.69 | 31100 |
| 2023-08-10 | 28.50 | $5.63 | 134944 |
| 2023-08-09 | 29.54 | $5.88 | 222500 |
| 2023-08-08 | 29.89 | $5.91 | 66048 |
| 2023-08-07 | 30.35 | $6.10 | 18645 |
| 2023-08-04 | 30.34 | $6.03 | 33810 |
| 2023-08-03 | 30.34 | $6.05 | 21600 |
| 2023-08-02 | 30.55 | $5.92 | 22822 |
| 2023-08-01 | 30.92 | $5.86 | 37027 |
| 2023-07-31 | 31.18 | $6.03 | 256700 |
| 2023-07-28 | 31.10 | $6.00 | 111100 |
| 2023-07-27 | 31.21 | $5.86 | 32800 |
| 2023-07-26 | 31.45 | $5.82 | 25900 |
| 2023-07-25 | 31.75 | $5.90 | 31310 |
| 2023-07-24 | 32.07 | $5.71 | 24700 |
| 2023-07-21 | 32.66 | $5.87 | 35708 |
| 2023-07-20 | 33.03 | $5.86 | 55400 |
| 2023-07-19 | 33.42 | $5.58 | 23323 |
| 2023-07-18 | 34.29 | $5.67 | 32600 |
| 2023-07-17 | 35.04 | $5.60 | 55813 |
| 2023-07-14 | 35.95 | $5.49 | 23747 |
| 2023-07-13 | 36.65 | $5.77 | 16300 |
| 2023-07-12 | 37.01 | $5.73 | 44500 |
| 2023-07-11 | 37.26 | $5.79 | 96400 |
| 2023-07-10 | 37.53 | $5.39 | 14300 |
| 2023-07-07 | 38.25 | $5.38 | 25600 |
| 2023-07-06 | 39.08 | $5.16 | 126311 |
| 2023-07-05 | 39.96 | $5.42 | 143100 |
| 2023-07-03 | 40.54 | $5.59 | 61844 |
| 2023-06-30 | 40.80 | $5.56 | 72631 |
| 2023-06-29 | 41.12 | $5.33 | 194300 |
| 2023-06-28 | 41.63 | $5.47 | 179300 |
| 2023-06-27 | 42.17 | $5.47 | 166547 |
| 2023-06-26 | 42.24 | $5.66 | 270566 |
| 2023-06-23 | 42.14 | $6.34 | 3.1M |
| 2023-06-22 | 41.69 | $6.08 | 315039 |
| 2023-06-21 | 41.59 | $5.70 | 259300 |
| 2023-06-20 | 41.78 | $5.79 | 119726 |
| 2023-06-16 | 41.93 | $5.94 | 106839 |
| 2023-06-15 | 41.59 | $6.00 | 146800 |
| 2023-06-14 | 41.24 | $5.68 | 81700 |
| 2023-06-13 | 41.24 | $5.74 | 72345 |
| 2023-06-12 | 41.25 | $5.66 | 69144 |
| 2023-06-09 | 41.27 | $5.58 | 89100 |
| 2023-06-08 | 41.39 | $5.80 | 234500 |
| 2023-06-07 | 41.53 | $5.81 | 109239 |
| 2023-06-06 | 41.28 | $5.80 | 106503 |
| 2023-06-05 | 41.03 | $5.42 | 101115 |
| 2023-06-02 | 40.91 | $5.37 | 47300 |
| 2023-06-01 | 40.78 | $5.14 | 30043 |
| 2023-05-31 | 40.80 | $5.06 | 72306 |
| 2023-05-30 | 41.05 | $5.29 | 30141 |
| 2023-05-26 | 40.85 | $5.44 | 8947 |
| 2023-05-25 | 40.33 | $5.40 | 77100 |
| 2023-05-24 | 39.78 | $5.15 | 31500 |
| 2023-05-23 | 39.36 | $5.59 | 80484 |
| 2023-05-22 | 38.34 | $5.40 | 14600 |
| 2023-05-19 | 37.45 | $5.32 | 27012 |
| 2023-05-18 | 36.53 | $5.48 | 12040 |
| 2023-05-17 | 35.18 | $5.60 | 28307 |
| 2023-05-16 | 33.62 | $5.42 | 5205 |
| 2023-05-15 | 32.14 | $5.42 | 130644 |
| 2023-05-12 | 30.57 | $5.57 | 1500 |
| 2023-05-11 | 28.43 | $5.50 | 42906 |
| 2023-05-10 | 26.18 | $5.65 | 78634 |
| 2023-05-09 | 23.71 | $5.72 | 14402 |
| 2023-05-08 | 21.11 | $5.67 | 18104 |
| 2023-05-05 | 18.37 | $5.81 | 24100 |
| 2023-05-04 | 15.33 | $5.45 | 33112 |
| 2023-05-03 | 12.16 | $5.81 | 17400 |
| 2023-05-02 | 8.45 | $5.58 | 27745 |
| 2023-05-01 | 4.55 | $5.78 | 9106 |
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