Is Lions Gate Entertainment Corp. (LGF-B) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lions Gate Entertainment Corp. (LGF-B) research center and poll results.
NYSE : LGF-B
Lions Gate Entertainment Corp. — Technical Indicators
$7.69 USD
$0.19 (2.53%)
- Volume
- 1.76M
- Average Volume
- 1.1M
- Market Capitalization
- $1.93B
- P/E Ratio
- -0.32
- Dividend Yield
- 0.00%
- Price Target
- $11.50
- Year High
- $10.55
- Year Low
- $6.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.31
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.33
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.72
Average
9.51
Maximum
16.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 7.33 | $7.69 | 1.8M |
| 2025-05-05 | 7.28 | $7.50 | 3.1M |
| 2025-05-02 | 7.24 | $7.85 | 2.0M |
| 2025-05-01 | 7.22 | $7.82 | 1.8M |
| 2025-04-30 | 7.23 | $7.98 | 1.3M |
| 2025-04-29 | 7.21 | $7.86 | 972738 |
| 2025-04-28 | 7.22 | $7.56 | 845546 |
| 2025-04-25 | 7.22 | $7.46 | 805203 |
| 2025-04-24 | 7.25 | $7.46 | 729307 |
| 2025-04-23 | 7.27 | $7.27 | 1.4M |
| 2025-04-22 | 7.30 | $7.10 | 1.8M |
| 2025-04-21 | 7.33 | $7.18 | 939300 |
| 2025-04-17 | 7.40 | $7.18 | 740349 |
| 2025-04-16 | 7.47 | $6.93 | 980238 |
| 2025-04-15 | 7.55 | $7.10 | 655400 |
| 2025-04-14 | 7.62 | $6.90 | 1.1M |
| 2025-04-11 | 7.70 | $6.90 | 1.5M |
| 2025-04-10 | 7.76 | $6.95 | 951600 |
| 2025-04-09 | 7.82 | $7.18 | 2.0M |
| 2025-04-08 | 7.88 | $6.66 | 2.7M |
| 2025-04-07 | 7.97 | $6.68 | 2.5M |
| 2025-04-04 | 8.06 | $6.86 | 1.6M |
| 2025-04-03 | 8.16 | $7.34 | 1.3M |
| 2025-04-02 | 8.22 | $7.95 | 602500 |
| 2025-04-01 | 8.26 | $7.72 | 899600 |
| 2025-03-31 | 8.31 | $7.92 | 799042 |
| 2025-03-28 | 8.34 | $7.71 | 702300 |
| 2025-03-27 | 8.40 | $7.94 | 432503 |
| 2025-03-26 | 8.43 | $7.85 | 658442 |
| 2025-03-25 | 8.47 | $7.86 | 993000 |
| 2025-03-24 | 8.50 | $7.84 | 1.1M |
| 2025-03-21 | 8.55 | $8.55 | 1.4M |
| 2025-03-20 | 8.56 | $8.58 | 560300 |
| 2025-03-19 | 8.57 | $8.50 | 945100 |
| 2025-03-18 | 8.59 | $8.43 | 954735 |
| 2025-03-17 | 8.62 | $8.50 | 676115 |
| 2025-03-14 | 8.65 | $8.21 | 311000 |
| 2025-03-13 | 8.69 | $8.16 | 899248 |
| 2025-03-12 | 8.72 | $8.39 | 758500 |
| 2025-03-11 | 8.74 | $8.39 | 930144 |
| 2025-03-10 | 8.77 | $8.58 | 1.0M |
| 2025-03-07 | 8.77 | $8.75 | 869539 |
| 2025-03-06 | 8.70 | $8.56 | 906000 |
| 2025-03-05 | 8.64 | $8.84 | 995800 |
| 2025-03-04 | 8.55 | $8.63 | 1.1M |
| 2025-03-03 | 8.46 | $8.62 | 1.1M |
| 2025-02-28 | 8.38 | $8.81 | 780321 |
| 2025-02-27 | 8.30 | $8.57 | 672200 |
| 2025-02-26 | 8.24 | $8.53 | 754049 |
| 2025-02-25 | 8.17 | $8.62 | 906926 |
| 2025-02-24 | 8.12 | $8.80 | 1.2M |
| 2025-02-21 | 8.04 | $8.65 | 787217 |
| 2025-02-20 | 7.96 | $8.95 | 639416 |
| 2025-02-19 | 7.85 | $8.90 | 686900 |
| 2025-02-18 | 7.75 | $9.00 | 963700 |
| 2025-02-14 | 7.64 | $9.01 | 887634 |
| 2025-02-13 | 7.52 | $9.02 | 1.4M |
| 2025-02-12 | 7.42 | $8.76 | 842055 |
| 2025-02-11 | 7.34 | $8.84 | 1.9M |
| 2025-02-10 | 7.27 | $8.96 | 1.6M |
| 2025-02-07 | 7.19 | $8.54 | 2.7M |
| 2025-02-06 | 7.14 | $7.46 | 709170 |
| 2025-02-05 | 7.15 | $7.25 | 558338 |
| 2025-02-04 | 7.18 | $7.09 | 867500 |
| 2025-02-03 | 7.22 | $6.87 | 704402 |
| 2025-01-31 | 7.26 | $7.02 | 1.1M |
| 2025-01-30 | 7.29 | $7.09 | 626339 |
| 2025-01-29 | 7.29 | $7.35 | 459334 |
| 2025-01-28 | 7.28 | $7.31 | 385000 |
| 2025-01-27 | 7.28 | $7.43 | 591800 |
| 2025-01-24 | 7.26 | $7.37 | 889500 |
| 2025-01-23 | 7.24 | $6.99 | 537844 |
| 2025-01-22 | 7.25 | $6.73 | 827506 |
| 2025-01-21 | 7.25 | $6.89 | 569700 |
| 2025-01-17 | 7.26 | $6.73 | 775810 |
| 2025-01-16 | 7.28 | $6.69 | 1.1M |
| 2025-01-15 | 7.31 | $7.03 | 874100 |
| 2025-01-14 | 7.32 | $7.25 | 601500 |
| 2025-01-13 | 7.32 | $7.30 | 966101 |
| 2025-01-10 | 7.31 | $7.42 | 766215 |
| 2025-01-08 | 7.32 | $7.46 | 762444 |
| 2025-01-07 | 7.30 | $7.66 | 835944 |
| 2025-01-06 | 7.28 | $7.83 | 733431 |
| 2025-01-03 | 7.24 | $7.91 | 957848 |
| 2025-01-02 | 7.20 | $7.78 | 739300 |
| 2024-12-31 | 7.17 | $7.55 | 1.3M |
| 2024-12-30 | 7.17 | $7.10 | 682181 |
| 2024-12-27 | 7.18 | $7.17 | 728000 |
| 2024-12-26 | 7.19 | $7.28 | 655115 |
| 2024-12-24 | 7.18 | $7.00 | 342600 |
| 2024-12-23 | 7.19 | $7.05 | 688448 |
| 2024-12-20 | 7.19 | $7.10 | 1.3M |
| 2024-12-19 | 7.19 | $6.88 | 1.2M |
| 2024-12-18 | 7.20 | $6.99 | 1.3M |
| 2024-12-17 | 7.19 | $7.10 | 1.3M |
| 2024-12-16 | 7.17 | $7.24 | 1.1M |
| 2024-12-13 | 7.14 | $7.42 | 690300 |
| 2024-12-12 | 7.11 | $7.19 | 581632 |
| 2024-12-11 | 7.09 | $7.11 | 890100 |
| 2024-12-10 | 7.09 | $7.50 | 951204 |
| 2024-12-09 | 7.08 | $7.21 | 526400 |
| 2024-12-06 | 7.07 | $7.17 | 670721 |
| 2024-12-05 | 7.07 | $7.06 | 633026 |
| 2024-12-04 | 7.07 | $7.13 | 1.2M |
| 2024-12-03 | 7.06 | $7.12 | 879911 |
| 2024-12-02 | 7.06 | $7.49 | 758618 |
| 2024-11-29 | 7.03 | $7.37 | 385612 |
| 2024-11-27 | 7.02 | $7.43 | 804200 |
| 2024-11-26 | 7.00 | $7.00 | 1.1M |
| 2024-11-25 | 7.00 | $7.15 | 1.1M |
| 2024-11-22 | 6.99 | $7.08 | 1.8M |
| 2024-11-21 | 6.98 | $7.22 | 1.1M |
| 2024-11-20 | 6.95 | $7.04 | 2.2M |
| 2024-11-19 | 6.94 | $6.77 | 2.1M |
| 2024-11-18 | 6.94 | $6.60 | 2.0M |
| 2024-11-15 | 6.95 | $6.73 | 817900 |
| 2024-11-14 | 6.96 | $6.89 | 734500 |
| 2024-11-13 | 6.95 | $6.77 | 744800 |
| 2024-11-12 | 6.95 | $7.04 | 677514 |
| 2024-11-11 | 6.94 | $7.41 | 855513 |
| 2024-11-08 | 6.90 | $6.90 | 3.2M |
| 2024-11-07 | 6.90 | $7.11 | 888200 |
| 2024-11-06 | 6.88 | $7.05 | 913100 |
| 2024-11-05 | 6.86 | $7.12 | 529600 |
| 2024-11-04 | 6.85 | $7.02 | 373500 |
| 2024-11-01 | 6.84 | $6.99 | 493200 |
| 2024-10-31 | 6.83 | $7.05 | 613000 |
| 2024-10-30 | 6.82 | $7.05 | 534300 |
| 2024-10-29 | 6.81 | $7.08 | 602600 |
| 2024-10-28 | 6.80 | $6.97 | 623405 |
| 2024-10-25 | 6.79 | $6.75 | 525820 |
| 2024-10-24 | 6.81 | $6.75 | 1.0M |
| 2024-10-23 | 6.83 | $6.75 | 769100 |
| 2024-10-22 | 6.83 | $6.75 | 630160 |
| 2024-10-21 | 6.83 | $6.75 | 776810 |
| 2024-10-18 | 6.83 | $6.97 | 635606 |
| 2024-10-17 | 6.84 | $6.78 | 1.4M |
| 2024-10-16 | 6.86 | $6.77 | 715294 |
| 2024-10-15 | 6.87 | $6.70 | 951625 |
| 2024-10-14 | 6.88 | $6.75 | 1.0M |
| 2024-10-11 | 6.89 | $6.75 | 706830 |
| 2024-10-10 | 6.90 | $6.75 | 617615 |
| 2024-10-09 | 6.90 | $6.76 | 508418 |
| 2024-10-08 | 6.90 | $6.81 | 703300 |
| 2024-10-07 | 6.90 | $6.83 | 620044 |
| 2024-10-04 | 6.90 | $6.82 | 410301 |
| 2024-10-03 | 6.90 | $6.80 | 628400 |
| 2024-10-02 | 6.90 | $6.93 | 489307 |
| 2024-10-01 | 6.89 | $6.79 | 568238 |
| 2024-09-30 | 6.89 | $6.92 | 653658 |
| 2024-09-27 | 6.89 | $7.09 | 664400 |
| 2024-09-26 | 6.88 | $7.03 | 1.2M |
| 2024-09-25 | 6.88 | $6.82 | 921400 |
| 2024-09-24 | 6.92 | $6.78 | 1.1M |
| 2024-09-23 | 6.97 | $6.75 | 877000 |
| 2024-09-20 | 7.02 | $7.09 | 1.6M |
| 2024-09-19 | 7.03 | $7.19 | 831823 |
| 2024-09-18 | 7.03 | $7.02 | 654300 |
| 2024-09-17 | 7.04 | $6.95 | 591764 |
| 2024-09-16 | 7.09 | $6.94 | 529000 |
| 2024-09-13 | 7.10 | $7.00 | 566360 |
| 2024-09-12 | 7.10 | $6.76 | 885510 |
| 2024-09-11 | 7.10 | $6.77 | 877000 |
| 2024-09-10 | 7.12 | $6.80 | 1.0M |
| 2024-09-09 | 7.13 | $6.81 | 1.2M |
| 2024-09-06 | 7.17 | $6.67 | 696700 |
| 2024-09-05 | 7.22 | $6.84 | 1.4M |
| 2024-09-04 | 7.27 | $6.73 | 1.9M |
| 2024-09-03 | 7.33 | $6.90 | 1.2M |
| 2024-08-30 | 7.36 | $6.92 | 735804 |
| 2024-08-29 | 7.41 | $6.89 | 1.1M |
| 2024-08-28 | 7.47 | $6.92 | 1.1M |
| 2024-08-27 | 7.53 | $7.62 | 1.4M |
| 2024-08-26 | 7.54 | $7.90 | 874505 |
| 2024-08-23 | 7.54 | $7.68 | 878433 |
| 2024-08-22 | 7.55 | $7.29 | 736800 |
| 2024-08-21 | 7.57 | $7.10 | 900960 |
| 2024-08-20 | 7.59 | $7.21 | 1.5M |
| 2024-08-19 | 7.63 | $7.99 | 1.4M |
| 2024-08-16 | 7.62 | $7.13 | 828400 |
| 2024-08-15 | 7.66 | $6.99 | 1.3M |
| 2024-08-14 | 7.73 | $6.90 | 962100 |
| 2024-08-13 | 7.81 | $7.08 | 1.2M |
| 2024-08-12 | 7.87 | $6.96 | 1.4M |
| 2024-08-09 | 7.94 | $7.58 | 1.3M |
| 2024-08-08 | 7.98 | $7.73 | 656058 |
| 2024-08-07 | 8.01 | $7.84 | 610800 |
| 2024-08-06 | 8.03 | $7.87 | 1.4M |
| 2024-08-05 | 8.04 | $7.69 | 821400 |
| 2024-08-02 | 8.07 | $7.88 | 579639 |
| 2024-08-01 | 8.10 | $7.94 | 965000 |
| 2024-07-31 | 8.12 | $8.24 | 1.6M |
| 2024-07-30 | 8.13 | $7.81 | 2.6M |
| 2024-07-29 | 8.18 | $7.89 | 493527 |
| 2024-07-26 | 8.21 | $7.88 | 639000 |
| 2024-07-25 | 8.24 | $7.64 | 564800 |
| 2024-07-24 | 8.28 | $7.63 | 889800 |
| 2024-07-23 | 8.30 | $7.84 | 727326 |
| 2024-07-22 | 8.31 | $7.79 | 860257 |
| 2024-07-19 | 8.31 | $8.09 | 519278 |
| 2024-07-18 | 8.30 | $8.31 | 585234 |
| 2024-07-17 | 8.27 | $8.47 | 673437 |
| 2024-07-16 | 8.23 | $8.36 | 798028 |
| 2024-07-15 | 8.18 | $8.35 | 578147 |
| 2024-07-12 | 8.13 | $8.27 | 562266 |
| 2024-07-11 | 8.09 | $8.38 | 800749 |
| 2024-07-10 | 8.02 | $8.23 | 818230 |
| 2024-07-09 | 7.98 | $8.05 | 1.6M |
| 2024-07-08 | 7.93 | $8.37 | 736448 |
| 2024-07-05 | 7.87 | $8.46 | 824998 |
| 2024-07-03 | 7.79 | $8.27 | 350713 |
| 2024-07-02 | 7.73 | $8.51 | 2.0M |
| 2024-07-01 | 7.67 | $8.71 | 1.8M |
| 2024-06-28 | 7.62 | $8.57 | 5.1M |
| 2024-06-27 | 7.56 | $8.45 | 950535 |
| 2024-06-26 | 7.52 | $8.53 | 839065 |
| 2024-06-25 | 7.50 | $8.00 | 706906 |
| 2024-06-24 | 7.53 | $7.97 | 558172 |
| 2024-06-21 | 7.61 | $7.89 | 1.4M |
| 2024-06-20 | 7.70 | $7.90 | 824018 |
| 2024-06-18 | 7.80 | $7.58 | 874982 |
| 2024-06-17 | 7.91 | $7.65 | 969941 |
| 2024-06-14 | 8.03 | $7.49 | 927990 |
| 2024-06-13 | 8.15 | $7.41 | 1.3M |
| 2024-06-12 | 8.27 | $7.32 | 832500 |
| 2024-06-11 | 8.40 | $7.10 | 756400 |
| 2024-06-10 | 8.54 | $7.32 | 996000 |
| 2024-06-07 | 8.67 | $7.11 | 1.2M |
| 2024-06-06 | 8.80 | $7.17 | 1.0M |
| 2024-06-05 | 8.93 | $6.88 | 880700 |
| 2024-06-04 | 9.10 | $6.97 | 1.3M |
| 2024-06-03 | 9.26 | $7.28 | 1.6M |
| 2024-05-31 | 9.40 | $7.72 | 1.5M |
| 2024-05-30 | 9.52 | $7.46 | 1.6M |
| 2024-05-29 | 9.63 | $7.68 | 1.4M |
| 2024-05-28 | 9.72 | $8.19 | 2.4M |
| 2024-05-24 | 9.80 | $8.50 | 3.4M |
| 2024-05-23 | 9.86 | $9.48 | 968200 |
| 2024-05-22 | 9.87 | $9.75 | 1.0M |
| 2024-05-21 | 9.88 | $9.97 | 1.4M |
| 2024-05-20 | 9.88 | $9.82 | 1.1M |
| 2024-05-17 | 9.86 | $9.95 | 1.2M |
| 2024-05-16 | 9.84 | $9.86 | 981100 |
| 2024-05-15 | 9.81 | $9.79 | 760600 |
| 2024-05-14 | 9.79 | $10.01 | 672200 |
| 2024-05-13 | 9.77 | $9.97 | 592000 |
| 2024-05-10 | 9.76 | $9.74 | 305700 |
| 2024-05-09 | 9.77 | $9.85 | 476500 |
| 2024-05-08 | 9.78 | $9.77 | 1.3M |
| 2024-05-07 | 9.80 | $10.24 | 833900 |
| 2024-05-06 | 9.78 | $10.18 | 510500 |
| 2024-05-03 | 9.75 | $10.15 | 656600 |
| 2024-05-02 | 9.72 | $9.96 | 668800 |
| 2024-05-01 | 9.70 | $9.77 | 959800 |
| 2024-04-30 | 9.68 | $9.43 | 675000 |
| 2024-04-29 | 9.66 | $9.76 | 518900 |
| 2024-04-26 | 9.64 | $9.65 | 604400 |
| 2024-04-25 | 9.62 | $9.72 | 661600 |
| 2024-04-24 | 9.59 | $9.95 | 662600 |
| 2024-04-23 | 9.53 | $9.94 | 1.0M |
| 2024-04-22 | 9.48 | $9.47 | 884100 |
| 2024-04-19 | 9.46 | $9.57 | 737300 |
| 2024-04-18 | 9.44 | $9.31 | 785700 |
| 2024-04-17 | 9.42 | $9.41 | 538000 |
| 2024-04-16 | 9.39 | $9.48 | 705100 |
| 2024-04-15 | 9.37 | $9.80 | 753600 |
| 2024-04-12 | 9.32 | $9.99 | 1.0M |
| 2024-04-11 | 9.27 | $10.08 | 922000 |
| 2024-04-10 | 9.23 | $10.09 | 1.2M |
| 2024-04-09 | 9.18 | $9.98 | 722100 |
| 2024-04-08 | 9.16 | $9.57 | 481500 |
| 2024-04-05 | 9.11 | $9.44 | 427900 |
| 2024-04-04 | 9.06 | $9.56 | 714100 |
| 2024-04-03 | 9.01 | $9.39 | 457400 |
| 2024-04-02 | 9.00 | $9.13 | 486200 |
| 2024-04-01 | 9.01 | $9.30 | 404500 |
| 2024-03-28 | 9.00 | $9.31 | 505400 |
| 2024-03-27 | 8.99 | $9.12 | 435200 |
| 2024-03-26 | 8.96 | $8.75 | 439500 |
| 2024-03-25 | 8.94 | $8.94 | 400600 |
| 2024-03-22 | 8.91 | $8.90 | 634400 |
| 2024-03-21 | 8.87 | $9.17 | 620900 |
| 2024-03-20 | 8.84 | $8.98 | 942600 |
| 2024-03-19 | 8.81 | $8.91 | 878900 |
| 2024-03-18 | 8.79 | $8.90 | 485600 |
| 2024-03-15 | 8.77 | $8.96 | 1.0M |
| 2024-03-14 | 8.75 | $8.96 | 665800 |
| 2024-03-13 | 8.72 | $9.15 | 682500 |
| 2024-03-12 | 8.67 | $9.27 | 669500 |
| 2024-03-11 | 8.63 | $9.45 | 1.1M |
| 2024-03-08 | 8.60 | $8.58 | 567100 |
| 2024-03-07 | 8.68 | $8.52 | 559100 |
| 2024-03-06 | 8.74 | $8.59 | 755100 |
| 2024-03-05 | 8.80 | $9.07 | 1.0M |
| 2024-03-04 | 8.84 | $9.27 | 550800 |
| 2024-03-01 | 8.87 | $9.17 | 934600 |
| 2024-02-29 | 8.91 | $9.08 | 1.1M |
| 2024-02-28 | 8.94 | $8.56 | 571600 |
| 2024-02-27 | 9.01 | $8.37 | 458900 |
| 2024-02-26 | 9.09 | $8.41 | 621900 |
| 2024-02-23 | 9.16 | $8.12 | 555900 |
| 2024-02-22 | 9.25 | $8.51 | 638700 |
| 2024-02-21 | 9.31 | $8.31 | 576000 |
| 2024-02-20 | 9.38 | $8.46 | 535100 |
| 2024-02-16 | 9.45 | $8.53 | 657400 |
| 2024-02-15 | 9.52 | $8.64 | 935600 |
| 2024-02-14 | 9.59 | $8.39 | 1.2M |
| 2024-02-13 | 9.65 | $8.05 | 1.3M |
| 2024-02-12 | 9.73 | $8.55 | 941400 |
| 2024-02-09 | 9.79 | $8.81 | 3.2M |
| 2024-02-08 | 9.84 | $10.10 | 974500 |
| 2024-02-07 | 9.83 | $9.87 | 777400 |
| 2024-02-06 | 9.80 | $9.82 | 434100 |
| 2024-02-05 | 9.81 | $9.72 | 525900 |
| 2024-02-02 | 9.82 | $9.95 | 570000 |
| 2024-02-01 | 9.81 | $9.92 | 705100 |
| 2024-01-31 | 9.81 | $9.70 | 934400 |
| 2024-01-30 | 9.84 | $9.89 | 1.2M |
| 2024-01-29 | 9.85 | $9.96 | 1.1M |
| 2024-01-26 | 9.87 | $9.92 | 669700 |
| 2024-01-25 | 9.86 | $9.80 | 1.1M |
| 2024-01-24 | 9.86 | $9.76 | 512700 |
| 2024-01-23 | 9.87 | $9.78 | 853300 |
| 2024-01-22 | 9.91 | $9.87 | 1.2M |
| 2024-01-19 | 9.92 | $9.97 | 735100 |
| 2024-01-18 | 9.93 | $9.92 | 1.8M |
| 2024-01-17 | 9.93 | $9.72 | 2.3M |
| 2024-01-16 | 9.95 | $9.64 | 2.9M |
| 2024-01-12 | 9.98 | $9.73 | 2.7M |
| 2024-01-11 | 9.98 | $9.77 | 1.2M |
| 2024-01-10 | 9.98 | $9.79 | 1.6M |
| 2024-01-09 | 9.99 | $9.33 | 1.0M |
| 2024-01-08 | 10.01 | $10.02 | 3.0M |
| 2024-01-05 | 9.96 | $9.88 | 824500 |
| 2024-01-04 | 9.92 | $9.91 | 1.5M |
| 2024-01-03 | 9.88 | $9.84 | 979300 |
| 2024-01-02 | 9.84 | $10.21 | 847100 |
| 2023-12-29 | 9.78 | $10.19 | 974400 |
| 2023-12-28 | 9.69 | $10.29 | 977000 |
| 2023-12-27 | 9.60 | $9.80 | 770500 |
| 2023-12-26 | 9.53 | $9.75 | 671100 |
| 2023-12-22 | 9.49 | $10.04 | 1.1M |
| 2023-12-21 | 9.43 | $10.49 | 740600 |
| 2023-12-20 | 9.34 | $10.12 | 496600 |
| 2023-12-19 | 9.29 | $10.16 | 479600 |
| 2023-12-18 | 9.23 | $10.01 | 529600 |
| 2023-12-15 | 9.17 | $10.04 | 1.3M |
| 2023-12-14 | 9.11 | $10.15 | 967200 |
| 2023-12-13 | 9.04 | $9.84 | 802800 |
| 2023-12-12 | 9.00 | $9.74 | 681100 |
| 2023-12-11 | 8.95 | $10.03 | 1.1M |
| 2023-12-08 | 8.88 | $9.64 | 1.1M |
| 2023-12-07 | 8.83 | $9.09 | 446500 |
| 2023-12-06 | 8.81 | $9.02 | 652000 |
| 2023-12-05 | 8.81 | $9.12 | 674800 |
| 2023-12-04 | 8.79 | $9.16 | 1.2M |
| 2023-12-01 | 8.77 | $8.94 | 1.2M |
| 2023-11-30 | 8.73 | $8.36 | 1.1M |
| 2023-11-29 | 8.69 | $8.46 | 557800 |
| 2023-11-28 | 8.64 | $8.36 | 625800 |
| 2023-11-27 | 8.58 | $8.94 | 652900 |
| 2023-11-24 | 8.49 | $8.89 | 153700 |
| 2023-11-22 | 8.41 | $8.80 | 485600 |
| 2023-11-21 | 8.32 | $9.07 | 355600 |
| 2023-11-20 | 8.24 | $8.86 | 482400 |
| 2023-11-17 | 8.15 | $8.88 | 492800 |
| 2023-11-16 | 8.08 | $8.78 | 339900 |
| 2023-11-15 | 8.03 | $8.85 | 574800 |
| 2023-11-14 | 7.97 | $8.99 | 1.0M |
| 2023-11-13 | 7.90 | $8.81 | 981700 |
| 2023-11-10 | 7.84 | $8.61 | 1.3M |
| 2023-11-09 | 7.77 | $8.63 | 1.4M |
| 2023-11-08 | 7.70 | $8.66 | 1.2M |
| 2023-11-07 | 7.65 | $9.11 | 963700 |
| 2023-11-06 | 7.58 | $8.66 | 844500 |
| 2023-11-03 | 7.52 | $8.73 | 1.2M |
| 2023-11-02 | 7.44 | $8.13 | 821200 |
| 2023-11-01 | 7.39 | $7.52 | 570800 |
| 2023-10-31 | 7.37 | $7.46 | 699600 |
| 2023-10-30 | 7.36 | $7.25 | 640700 |
| 2023-10-27 | 7.37 | $7.13 | 761300 |
| 2023-10-26 | 7.41 | $7.25 | 1.0M |
| 2023-10-25 | 7.44 | $7.05 | 714500 |
| 2023-10-24 | 7.48 | $7.41 | 684100 |
| 2023-10-23 | 7.50 | $7.16 | 954200 |
| 2023-10-20 | 7.53 | $7.35 | 977900 |
| 2023-10-19 | 7.55 | $7.92 | 776700 |
| 2023-10-18 | 7.56 | $7.56 | 1.0M |
| 2023-10-17 | 7.58 | $7.62 | 683100 |
| 2023-10-16 | 7.59 | $7.56 | 2.6M |
| 2023-10-13 | 7.62 | $7.25 | 648400 |
| 2023-10-12 | 7.68 | $7.19 | 561800 |
| 2023-10-11 | 7.71 | $7.66 | 583400 |
| 2023-10-10 | 7.71 | $7.67 | 571500 |
| 2023-10-09 | 7.71 | $7.47 | 776500 |
| 2023-10-06 | 7.73 | $7.15 | 573700 |
| 2023-10-05 | 7.76 | $7.07 | 1.0M |
| 2023-10-04 | 7.78 | $7.23 | 550300 |
| 2023-10-03 | 7.80 | $7.23 | 707000 |
| 2023-10-02 | 7.82 | $7.56 | 577700 |
| 2023-09-29 | 7.81 | $7.87 | 888000 |
| 2023-09-28 | 7.79 | $7.88 | 707000 |
| 2023-09-27 | 7.75 | $7.82 | 977900 |
| 2023-09-26 | 7.73 | $7.71 | 753700 |
| 2023-09-25 | 7.70 | $7.85 | 690600 |
| 2023-09-22 | 7.65 | $7.78 | 1.5M |
| 2023-09-21 | 7.61 | $8.15 | 966400 |
| 2023-09-20 | 7.55 | $7.85 | 686700 |
| 2023-09-19 | 7.50 | $7.93 | 960500 |
| 2023-09-18 | 7.44 | $8.15 | 930800 |
| 2023-09-15 | 7.38 | $8.29 | 2.9M |
| 2023-09-14 | 7.31 | $7.92 | 861600 |
| 2023-09-13 | 7.25 | $7.63 | 812000 |
| 2023-09-12 | 7.22 | $7.65 | 616500 |
| 2023-09-11 | 7.20 | $7.88 | 578500 |
| 2023-09-08 | 7.17 | $7.69 | 1.0M |
| 2023-09-07 | 7.13 | $7.57 | 863100 |
| 2023-09-06 | 7.11 | $7.64 | 1.1M |
| 2023-09-05 | 7.11 | $7.49 | 778600 |
| 2023-09-01 | 7.12 | $7.44 | 1.4M |
| 2023-08-31 | 7.11 | $7.45 | 940600 |
| 2023-08-30 | 7.12 | $7.11 | 972500 |
| 2023-08-29 | 7.14 | $7.33 | 653300 |
| 2023-08-28 | 7.15 | $7.28 | 1.0M |
| 2023-08-25 | 7.16 | $6.83 | 667100 |
| 2023-08-24 | 7.18 | $6.88 | 756300 |
| 2023-08-23 | 7.19 | $7.08 | 822800 |
| 2023-08-22 | 7.20 | $6.75 | 588900 |
| 2023-08-21 | 7.20 | $6.81 | 586600 |
| 2023-08-18 | 7.20 | $6.85 | 1.2M |
| 2023-08-17 | 7.20 | $6.86 | 932300 |
| 2023-08-16 | 7.21 | $6.87 | 632300 |
| 2023-08-15 | 7.24 | $7.01 | 639800 |
| 2023-08-14 | 7.23 | $7.16 | 790500 |
| 2023-08-11 | 7.23 | $7.23 | 1.2M |
| 2023-08-10 | 7.27 | $6.94 | 1.8M |
| 2023-08-09 | 7.34 | $7.24 | 788000 |
| 2023-08-08 | 7.40 | $7.59 | 679500 |
| 2023-08-07 | 7.43 | $7.66 | 501600 |
| 2023-08-04 | 7.47 | $7.33 | 736000 |
| 2023-08-03 | 7.53 | $7.49 | 896300 |
| 2023-08-02 | 7.56 | $7.66 | 598300 |
| 2023-08-01 | 7.59 | $7.57 | 620500 |
| 2023-07-31 | 7.63 | $7.32 | 740700 |
| 2023-07-28 | 7.68 | $7.32 | 867600 |
| 2023-07-27 | 7.75 | $7.11 | 1.2M |
| 2023-07-26 | 7.81 | $7.13 | 1.2M |
| 2023-07-25 | 7.88 | $6.84 | 1.1M |
| 2023-07-24 | 7.96 | $6.77 | 1.2M |
| 2023-07-21 | 8.03 | $6.86 | 1.1M |
| 2023-07-20 | 8.11 | $7.06 | 1.1M |
| 2023-07-19 | 8.18 | $7.41 | 1.1M |
| 2023-07-18 | 8.24 | $6.99 | 4.3M |
| 2023-07-17 | 8.34 | $7.07 | 1.4M |
| 2023-07-14 | 8.45 | $8.04 | 1.0M |
| 2023-07-13 | 8.50 | $8.34 | 903200 |
| 2023-07-12 | 8.55 | $8.38 | 999200 |
| 2023-07-11 | 8.59 | $8.22 | 1.2M |
| 2023-07-10 | 8.65 | $8.47 | 851400 |
| 2023-07-07 | 8.70 | $8.48 | 496700 |
| 2023-07-06 | 8.75 | $8.22 | 552000 |
| 2023-07-05 | 8.80 | $8.29 | 524900 |
| 2023-07-03 | 8.84 | $8.34 | 344100 |
| 2023-06-30 | 8.91 | $8.35 | 695300 |
| 2023-06-29 | 8.97 | $8.55 | 701300 |
| 2023-06-28 | 9.02 | $8.39 | 601600 |
| 2023-06-27 | 9.13 | $8.54 | 598100 |
| 2023-06-26 | 9.24 | $8.50 | 834700 |
| 2023-06-23 | 9.29 | $8.19 | 3.9M |
| 2023-06-22 | 9.38 | $8.32 | 472500 |
| 2023-06-21 | 9.47 | $8.58 | 452300 |
| 2023-06-20 | 9.55 | $8.60 | 636300 |
| 2023-06-16 | 9.63 | $8.85 | 1.1M |
| 2023-06-15 | 9.70 | $9.27 | 595300 |
| 2023-06-14 | 9.76 | $9.12 | 637200 |
| 2023-06-13 | 9.81 | $9.30 | 674300 |
| 2023-06-12 | 9.85 | $9.29 | 683600 |
| 2023-06-09 | 9.88 | $9.34 | 566100 |
| 2023-06-08 | 9.91 | $9.44 | 677200 |
| 2023-06-07 | 9.93 | $9.50 | 955700 |
| 2023-06-06 | 9.98 | $9.24 | 830900 |
| 2023-06-05 | 10.05 | $9.18 | 639100 |
| 2023-06-02 | 10.10 | $9.67 | 677900 |
| 2023-06-01 | 10.11 | $9.47 | 694300 |
| 2023-05-31 | 10.14 | $9.69 | 1.5M |
| 2023-05-30 | 10.15 | $10.45 | 712400 |
| 2023-05-26 | 10.17 | $10.79 | 2.1M |
| 2023-05-25 | 10.16 | $9.59 | 919400 |
| 2023-05-24 | 10.21 | $9.87 | 702200 |
| 2023-05-23 | 10.23 | $10.13 | 944600 |
| 2023-05-22 | 10.25 | $10.25 | 808100 |
| 2023-05-19 | 10.27 | $10.23 | 695000 |
| 2023-05-18 | 10.30 | $10.24 | 836700 |
| 2023-05-17 | 10.32 | $10.46 | 861900 |
| 2023-05-16 | 10.33 | $10.06 | 303800 |
| 2023-05-15 | 10.33 | $10.17 | 437800 |
| 2023-05-12 | 10.33 | $9.80 | 349200 |
| 2023-05-11 | 10.35 | $9.87 | 456900 |
| 2023-05-10 | 10.39 | $10.01 | 667100 |
| 2023-05-09 | 10.40 | $10.48 | 398900 |
| 2023-05-08 | 10.42 | $10.60 | 753900 |
| 2023-05-05 | 10.42 | $10.14 | 479700 |
| 2023-05-04 | 10.44 | $9.96 | 1.1M |
| 2023-05-03 | 10.46 | $10.04 | 458800 |
| 2023-05-02 | 10.47 | $9.94 | 845400 |
| 2023-05-01 | 10.49 | $10.76 | 522200 |
| 2023-04-28 | 10.47 | $10.67 | 452100 |
| 2023-04-27 | 10.43 | $10.54 | 329000 |
| 2023-04-26 | 10.38 | $10.29 | 429500 |
| 2023-04-25 | 10.34 | $10.42 | 389000 |
| 2023-04-24 | 10.29 | $10.63 | 505800 |
| 2023-04-21 | 10.21 | $10.91 | 522200 |
| 2023-04-20 | 10.12 | $10.69 | 574500 |
| 2023-04-19 | 10.03 | $10.63 | 884900 |
| 2023-04-18 | 9.96 | $10.13 | 470400 |
| 2023-04-17 | 9.88 | $10.14 | 586500 |
| 2023-04-14 | 9.79 | $10.10 | 613200 |
| 2023-04-13 | 9.73 | $10.68 | 445300 |
| 2023-04-12 | 9.62 | $10.26 | 475600 |
| 2023-04-11 | 9.53 | $10.87 | 888000 |
| 2023-04-10 | 9.41 | $10.67 | 650200 |
| 2023-04-06 | 9.31 | $10.43 | 552900 |
| 2023-04-05 | 9.24 | $10.35 | 483100 |
| 2023-04-04 | 9.22 | $10.35 | 633200 |
| 2023-04-03 | 9.18 | $10.19 | 648300 |
| 2023-03-31 | 9.17 | $10.38 | 1.2M |
| 2023-03-30 | 9.14 | $9.89 | 774200 |
| 2023-03-29 | 9.15 | $9.51 | 549700 |
| 2023-03-28 | 9.17 | $9.50 | 511800 |
| 2023-03-27 | 9.20 | $9.43 | 884000 |
| 2023-03-24 | 9.23 | $9.18 | 765600 |
| 2023-03-23 | 9.26 | $9.01 | 589500 |
| 2023-03-22 | 9.32 | $8.90 | 652800 |
| 2023-03-21 | 9.39 | $9.17 | 520400 |
| 2023-03-20 | 9.41 | $8.67 | 810500 |
| 2023-03-17 | 9.47 | $8.27 | 1.2M |
| 2023-03-16 | 9.56 | $8.84 | 855700 |
| 2023-03-15 | 9.63 | $8.48 | 859800 |
| 2023-03-14 | 9.68 | $8.48 | 1.3M |
| 2023-03-13 | 9.72 | $8.57 | 1.4M |
| 2023-03-10 | 9.78 | $8.63 | 894800 |
| 2023-03-09 | 9.73 | $9.04 | 1.3M |
| 2023-03-08 | 9.69 | $9.82 | 394600 |
| 2023-03-07 | 9.61 | $9.71 | 543236 |
| 2023-03-06 | 9.54 | $9.83 | 548721 |
| 2023-03-03 | 9.47 | $9.84 | 823518 |
| 2023-03-02 | 9.42 | $10.12 | 423911 |
| 2023-03-01 | 9.34 | $9.97 | 684987 |
| 2023-02-28 | 9.22 | $9.95 | 1.0M |
| 2023-02-27 | 9.09 | $10.03 | 666208 |
| 2023-02-24 | 8.97 | $9.87 | 826680 |
| 2023-02-23 | 8.84 | $10.27 | 813518 |
| 2023-02-22 | 8.69 | $10.15 | 1.4M |
| 2023-02-21 | 8.53 | $9.61 | 891430 |
| 2023-02-17 | 8.41 | $9.97 | 810107 |
| 2023-02-16 | 8.25 | $10.00 | 1.2M |
| 2023-02-15 | 8.08 | $10.30 | 1.4M |
| 2023-02-14 | 7.91 | $9.41 | 1.7M |
| 2023-02-13 | 7.79 | $9.34 | 1.3M |
| 2023-02-10 | 7.68 | $9.69 | 3.1M |
| 2023-02-09 | 7.55 | $7.71 | 993643 |
| 2023-02-08 | 7.51 | $8.18 | 740875 |
| 2023-02-07 | 7.44 | $8.18 | 1.5M |
| 2023-02-06 | 7.37 | $8.31 | 1.4M |
| 2023-02-03 | 7.27 | $8.59 | 1.1M |
| 2023-02-02 | 7.15 | $8.81 | 1.6M |
| 2023-02-01 | 7.02 | $8.44 | 2.0M |
| 2023-01-31 | 6.86 | $7.62 | 859545 |
| 2023-01-30 | 6.75 | $7.40 | 726362 |
| 2023-01-27 | 6.65 | $7.46 | 454175 |
| 2023-01-26 | 6.54 | $7.39 | 740356 |
| 2023-01-25 | 6.44 | $7.20 | 661072 |
| 2023-01-24 | 6.37 | $7.05 | 492157 |
| 2023-01-23 | 6.32 | $7.12 | 818032 |
| 2023-01-20 | 6.25 | $6.79 | 1.1M |
| 2023-01-19 | 6.18 | $6.62 | 1.7M |
| 2023-01-18 | 6.13 | $6.95 | 769867 |
| 2023-01-17 | 6.07 | $7.02 | 1.1M |
| 2023-01-13 | 6.01 | $7.15 | 1.0M |
| 2023-01-12 | 5.96 | $7.06 | 530666 |
| 2023-01-11 | 5.92 | $6.92 | 680656 |
| 2023-01-10 | 5.86 | $6.79 | 802466 |
| 2023-01-09 | 5.81 | $6.70 | 1.2M |
| 2023-01-06 | 5.76 | $6.30 | 797767 |
| 2023-01-05 | 5.72 | $6.28 | 1.2M |
| 2023-01-04 | 5.73 | $6.08 | 1.4M |
| 2023-01-03 | 5.78 | $5.26 | 1.6M |
| 2022-12-30 | 5.88 | $5.43 | 1.6M |
| 2022-12-29 | 5.95 | $5.44 | 840085 |
| 2022-12-28 | 6.03 | $5.26 | 980545 |
| 2022-12-27 | 6.12 | $5.46 | 1.3M |
| 2022-12-23 | 6.20 | $5.78 | 860339 |
| 2022-12-22 | 6.27 | $5.91 | 913440 |
| 2022-12-21 | 6.33 | $5.86 | 1.1M |
| 2022-12-20 | 6.36 | $5.41 | 805352 |
| 2022-12-19 | 6.42 | $5.47 | 799359 |
| 2022-12-16 | 6.46 | $5.75 | 1.7M |
| 2022-12-15 | 6.49 | $5.84 | 1.2M |
| 2022-12-14 | 6.51 | $6.20 | 1.6M |
| 2022-12-13 | 6.56 | $6.16 | 1.7M |
| 2022-12-12 | 6.61 | $5.91 | 1.0M |
| 2022-12-09 | 6.66 | $5.72 | 1.3M |
| 2022-12-08 | 6.70 | $5.64 | 1.3M |
| 2022-12-07 | 6.71 | $5.54 | 2.4M |
| 2022-12-06 | 6.75 | $6.46 | 1.1M |
| 2022-12-05 | 6.76 | $7.16 | 922079 |
| 2022-12-02 | 6.74 | $7.24 | 1.1M |
| 2022-12-01 | 6.73 | $6.72 | 1.0M |
| 2022-11-30 | 6.77 | $7.12 | 1.7M |
| 2022-11-29 | 6.80 | $7.13 | 1.1M |
| 2022-11-28 | 6.83 | $7.07 | 834742 |
| 2022-11-25 | 6.86 | $7.10 | 685883 |
| 2022-11-23 | 6.87 | $7.01 | 867303 |
| 2022-11-22 | 6.88 | $6.52 | 867787 |
| 2022-11-21 | 6.93 | $6.58 | 1.3M |
| 2022-11-18 | 6.96 | $6.34 | 1.1M |
| 2022-11-17 | 7.01 | $6.32 | 1.4M |
| 2022-11-16 | 7.05 | $6.25 | 1.2M |
| 2022-11-15 | 7.09 | $7.25 | 1.1M |
| 2022-11-14 | 7.07 | $7.05 | 961780 |
| 2022-11-11 | 7.07 | $7.05 | 1.5M |
| 2022-11-10 | 7.05 | $6.43 | 1.2M |
| 2022-11-09 | 7.07 | $5.89 | 1.2M |
| 2022-11-08 | 7.10 | $6.34 | 1.7M |
| 2022-11-07 | 7.12 | $6.58 | 1.4M |
| 2022-11-04 | 7.13 | $6.79 | 2.1M |
| 2022-11-03 | 7.13 | $7.04 | 876574 |
| 2022-11-02 | 7.14 | $7.52 | 714555 |
| 2022-11-01 | 7.13 | $7.83 | 486124 |
| 2022-10-31 | 7.15 | $7.59 | 568844 |
| 2022-10-28 | 7.14 | $7.68 | 578932 |
| 2022-10-27 | 7.10 | $7.25 | 729976 |
| 2022-10-26 | 7.08 | $7.30 | 690215 |
| 2022-10-25 | 7.09 | $7.54 | 627335 |
| 2022-10-24 | 7.10 | $7.20 | 407627 |
| 2022-10-21 | 7.14 | $7.32 | 786391 |
| 2022-10-20 | 7.19 | $7.19 | 533724 |
| 2022-10-19 | 7.27 | $7.04 | 1.1M |
| 2022-10-18 | 7.38 | $6.82 | 1.2M |
| 2022-10-17 | 7.53 | $7.00 | 1.0M |
| 2022-10-14 | 7.69 | $6.68 | 995202 |
| 2022-10-13 | 7.85 | $6.75 | 1.5M |
| 2022-10-12 | 8.01 | $6.63 | 911401 |
| 2022-10-11 | 8.15 | $6.65 | 1.1M |
| 2022-10-10 | 8.30 | $6.72 | 946828 |
| 2022-10-07 | 8.48 | $6.91 | 1.3M |
| 2022-10-06 | 8.60 | $7.11 | 1.0M |
| 2022-10-05 | 8.69 | $7.35 | 1.7M |
| 2022-10-04 | 8.76 | $8.31 | 860568 |
| 2022-10-03 | 8.80 | $7.33 | 850624 |
| 2022-09-30 | 8.90 | $6.95 | 902218 |
| 2022-09-29 | 9.04 | $6.88 | 1.3M |
| 2022-09-28 | 9.16 | $7.49 | 997520 |
| 2022-09-27 | 9.28 | $7.74 | 731876 |
| 2022-09-26 | 9.38 | $7.86 | 769022 |
| 2022-09-23 | 9.47 | $8.39 | 759860 |
| 2022-09-22 | 9.56 | $8.76 | 546893 |
| 2022-09-21 | 9.63 | $9.21 | 904005 |
| 2022-09-20 | 9.63 | $9.96 | 295897 |
| 2022-09-19 | 9.61 | $10.02 | 527756 |
| 2022-09-16 | 9.60 | $9.99 | 854074 |
| 2022-09-15 | 9.59 | $9.92 | 548191 |
| 2022-09-14 | 9.59 | $9.51 | 655027 |
| 2022-09-13 | 9.62 | $9.68 | 408330 |
| 2022-09-12 | 9.66 | $10.13 | 775010 |
| 2022-09-09 | 9.69 | $9.47 | 392815 |
| 2022-09-08 | 9.75 | $8.80 | 506499 |
| 2022-09-07 | 9.84 | $8.87 | 618634 |
| 2022-09-06 | 9.91 | $9.13 | 505441 |
| 2022-09-02 | 9.99 | $9.31 | 468741 |
| 2022-09-01 | 10.04 | $9.63 | 504291 |
| 2022-08-31 | 10.02 | $9.33 | 919311 |
| 2022-08-30 | 10.01 | $9.80 | 478466 |
| 2022-08-29 | 9.96 | $9.82 | 457135 |
| 2022-08-26 | 9.90 | $9.65 | 384106 |
| 2022-08-25 | 9.83 | $10.27 | 519311 |
| 2022-08-24 | 9.76 | $10.01 | 469429 |
| 2022-08-23 | 9.70 | $9.35 | 397761 |
| 2022-08-22 | 9.66 | $9.56 | 472080 |
| 2022-08-19 | 9.64 | $9.74 | 535648 |
| 2022-08-18 | 9.59 | $9.90 | 713206 |
| 2022-08-17 | 9.54 | $9.87 | 587608 |
| 2022-08-16 | 9.48 | $10.14 | 783539 |
| 2022-08-15 | 9.40 | $10.50 | 1.5M |
| 2022-08-12 | 9.30 | $10.65 | 608117 |
| 2022-08-11 | 9.17 | $10.72 | 622096 |
| 2022-08-10 | 8.99 | $10.52 | 497057 |
| 2022-08-09 | 8.84 | $10.31 | 610496 |
| 2022-08-08 | 8.72 | $10.69 | 1.1M |
| 2022-08-05 | 8.55 | $10.32 | 1.1M |
| 2022-08-04 | 8.44 | $9.16 | 447197 |
| 2022-08-03 | 8.39 | $9.13 | 446867 |
| 2022-08-02 | 8.33 | $8.86 | 387181 |
| 2022-08-01 | 8.30 | $8.68 | 760152 |
| 2022-07-29 | 8.29 | $8.31 | 1.0M |
| 2022-07-28 | 8.32 | $8.72 | 289125 |
| 2022-07-27 | 8.33 | $8.78 | 381164 |
| 2022-07-26 | 8.34 | $8.64 | 493553 |
| 2022-07-25 | 8.37 | $9.10 | 443416 |
| 2022-07-22 | 8.39 | $8.82 | 390252 |
| 2022-07-21 | 8.40 | $8.81 | 554853 |
| 2022-07-20 | 8.41 | $8.75 | 511347 |
| 2022-07-19 | 8.42 | $8.52 | 597020 |
| 2022-07-18 | 8.44 | $8.57 | 871538 |
| 2022-07-15 | 8.45 | $7.98 | 1.3M |
| 2022-07-14 | 8.50 | $7.22 | 1.1M |
| 2022-07-13 | 8.59 | $7.52 | 1.3M |
| 2022-07-12 | 8.64 | $7.72 | 909319 |
| 2022-07-11 | 8.70 | $7.42 | 978316 |
| 2022-07-08 | 8.81 | $8.09 | 881502 |
| 2022-07-07 | 8.89 | $8.15 | 1.4M |
| 2022-07-06 | 8.96 | $7.95 | 1.7M |
| 2022-07-05 | 9.05 | $8.22 | 1.3M |
| 2022-07-01 | 9.10 | $8.51 | 1.2M |
| 2022-06-30 | 9.13 | $8.83 | 637582 |
| 2022-06-29 | 9.16 | $9.06 | 1.2M |
| 2022-06-28 | 9.18 | $8.89 | 1.0M |
| 2022-06-27 | 9.20 | $9.21 | 1.1M |
| 2022-06-24 | 9.23 | $9.65 | 1.2M |
| 2022-06-23 | 9.25 | $9.02 | 634440 |
| 2022-06-22 | 9.31 | $8.94 | 810489 |
| 2022-06-21 | 9.42 | $8.88 | 693468 |
| 2022-06-17 | 9.54 | $8.92 | 898785 |
| 2022-06-16 | 9.68 | $8.80 | 1.1M |
| 2022-06-15 | 9.83 | $9.01 | 1.4M |
| 2022-06-14 | 9.97 | $8.97 | 1.8M |
| 2022-06-13 | 10.05 | $8.57 | 1.7M |
| 2022-06-10 | 10.17 | $8.95 | 877115 |
| 2022-06-09 | 10.25 | $9.57 | 1.1M |
| 2022-06-08 | 10.28 | $9.77 | 644198 |
| 2022-06-07 | 10.37 | $9.57 | 878103 |
| 2022-06-06 | 10.50 | $9.66 | 949465 |
| 2022-06-03 | 10.64 | $9.23 | 1.1M |
| 2022-06-02 | 10.81 | $9.00 | 1.1M |
| 2022-06-01 | 11.00 | $9.58 | 1.6M |
| 2022-05-31 | 11.19 | $9.39 | 1.0M |
| 2022-05-27 | 11.36 | $9.38 | 2.5M |
| 2022-05-26 | 11.52 | $9.68 | 1.2M |
| 2022-05-25 | 11.67 | $10.03 | 695270 |
| 2022-05-24 | 11.82 | $10.38 | 639791 |
| 2022-05-23 | 11.95 | $11.14 | 362909 |
| 2022-05-20 | 12.05 | $11.23 | 520876 |
| 2022-05-19 | 12.13 | $11.70 | 645474 |
| 2022-05-18 | 12.20 | $11.87 | 422624 |
| 2022-05-17 | 12.27 | $11.72 | 513142 |
| 2022-05-16 | 12.37 | $10.63 | 525649 |
| 2022-05-13 | 12.53 | $10.94 | 464108 |
| 2022-05-12 | 12.68 | $10.53 | 858672 |
| 2022-05-11 | 12.87 | $10.24 | 873159 |
| 2022-05-10 | 13.07 | $11.56 | 1.1M |
| 2022-05-09 | 13.21 | $12.18 | 888739 |
| 2022-05-06 | 13.33 | $12.42 | 746224 |
| 2022-05-05 | 13.45 | $12.50 | 1.2M |
| 2022-05-04 | 13.56 | $12.93 | 949100 |
| 2022-05-03 | 13.65 | $13.25 | 1.2M |
| 2022-05-02 | 13.76 | $12.85 | 544741 |
| 2022-04-29 | 13.87 | $12.57 | 928524 |
| 2022-04-28 | 13.99 | $12.76 | 660386 |
| 2022-04-27 | 14.11 | $12.97 | 627883 |
| 2022-04-26 | 14.22 | $13.06 | 671820 |
| 2022-04-25 | 14.31 | $13.15 | 565218 |
| 2022-04-22 | 14.41 | $12.76 | 623937 |
| 2022-04-21 | 14.52 | $13.04 | 490909 |
| 2022-04-20 | 14.61 | $13.26 | 1.1M |
| 2022-04-19 | 14.69 | $13.81 | 433923 |
| 2022-04-18 | 14.76 | $13.79 | 243414 |
| 2022-04-14 | 14.81 | $13.91 | 335597 |
| 2022-04-13 | 14.86 | $14.41 | 574432 |
| 2022-04-12 | 14.88 | $14.27 | 874266 |
| 2022-04-11 | 14.88 | $14.26 | 751129 |
| 2022-04-08 | 14.88 | $14.69 | 575873 |
| 2022-04-07 | 14.86 | $14.68 | 515862 |
| 2022-04-06 | 14.84 | $14.75 | 740107 |
| 2022-04-05 | 14.83 | $14.83 | 562015 |
| 2022-04-04 | 14.78 | $15.30 | 439538 |
| 2022-04-01 | 14.71 | $15.15 | 575028 |
| 2022-03-31 | 14.64 | $15.03 | 436904 |
| 2022-03-30 | 14.61 | $15.03 | 484939 |
| 2022-03-29 | 14.57 | $15.23 | 732623 |
| 2022-03-28 | 14.52 | $14.93 | 418191 |
| 2022-03-25 | 14.48 | $15.10 | 283461 |
| 2022-03-24 | 14.44 | $14.87 | 412569 |
| 2022-03-23 | 14.40 | $14.90 | 413750 |
| 2022-03-22 | 14.29 | $14.92 | 465804 |
| 2022-03-21 | 14.16 | $15.07 | 677160 |
| 2022-03-18 | 14.01 | $14.83 | 893484 |
| 2022-03-17 | 13.90 | $14.98 | 386086 |
| 2022-03-16 | 13.79 | $14.71 | 420854 |
| 2022-03-15 | 13.72 | $14.42 | 293933 |
| 2022-03-14 | 13.62 | $14.17 | 356852 |
| 2022-03-11 | 13.54 | $14.36 | 288638 |
| 2022-03-10 | 13.47 | $14.23 | 273843 |
| 2022-03-09 | 13.42 | $14.44 | 422181 |
| 2022-03-08 | 13.29 | $13.95 | 634115 |
| 2022-03-07 | 13.22 | $13.92 | 494233 |
| 2022-03-04 | 13.15 | $13.76 | 591073 |
| 2022-03-03 | 13.15 | $14.29 | 446776 |
| 2022-03-02 | 13.12 | $14.38 | 891305 |
| 2022-03-01 | 13.14 | $14.07 | 928023 |
| 2022-02-28 | 13.17 | $14.25 | 513333 |
| 2022-02-25 | 13.18 | $14.26 | 622610 |
| 2022-02-24 | 13.17 | $14.05 | 1.0M |
| 2022-02-23 | 13.20 | $12.78 | 1.1M |
| 2022-02-22 | 13.34 | $12.24 | 662425 |
| 2022-02-18 | 13.51 | $12.17 | 785757 |
| 2022-02-17 | 13.66 | $12.56 | 447135 |
| 2022-02-16 | 13.82 | $12.72 | 732208 |
| 2022-02-15 | 13.98 | $13.37 | 721659 |
| 2022-02-14 | 14.12 | $12.48 | 685075 |
| 2022-02-11 | 14.33 | $12.61 | 634555 |
| 2022-02-10 | 14.54 | $12.93 | 767057 |
| 2022-02-09 | 14.73 | $13.08 | 1.1M |
| 2022-02-08 | 14.90 | $12.02 | 958393 |
| 2022-02-07 | 15.09 | $12.39 | 1.2M |
| 2022-02-04 | 15.27 | $12.60 | 1.6M |
| 2022-02-03 | 15.42 | $13.66 | 637316 |
| 2022-02-02 | 15.54 | $13.87 | 661100 |
| 2022-02-01 | 15.66 | $14.74 | 856311 |
| 2022-01-31 | 15.72 | $14.58 | 875304 |
| 2022-01-28 | 15.76 | $14.45 | 1.2M |
| 2022-01-27 | 15.78 | $14.14 | 1.6M |
| 2022-01-26 | 15.82 | $14.69 | 499430 |
| 2022-01-25 | 15.82 | $15.52 | 397032 |
| 2022-01-24 | 15.79 | $15.56 | 687976 |
| 2022-01-21 | 15.78 | $15.27 | 1.3M |
| 2022-01-20 | 15.75 | $15.75 | 661424 |
| 2022-01-19 | 15.70 | $15.89 | 1.1M |
| 2022-01-18 | 15.60 | $16.17 | 520247 |
| 2022-01-14 | 15.51 | $16.73 | 282430 |
| 2022-01-13 | 15.39 | $16.70 | 320100 |
| 2022-01-12 | 15.27 | $16.79 | 644366 |
| 2022-01-11 | 15.15 | $16.54 | 497024 |
| 2022-01-10 | 15.05 | $15.73 | 372444 |
| 2022-01-07 | 14.99 | $16.04 | 459285 |
| 2022-01-06 | 14.92 | $15.63 | 379826 |
| 2022-01-05 | 14.89 | $16.00 | 840915 |
| 2022-01-04 | 14.82 | $16.35 | 968647 |
| 2022-01-03 | 14.71 | $15.85 | 763847 |
| 2021-12-31 | 14.61 | $15.39 | 502979 |
| 2021-12-30 | 14.53 | $14.88 | 392404 |
| 2021-12-29 | 14.45 | $14.85 | 346845 |
| 2021-12-28 | 14.39 | $14.80 | 288181 |
| 2021-12-27 | 14.33 | $14.96 | 359386 |
| 2021-12-23 | 14.26 | $15.24 | 381290 |
| 2021-12-22 | 14.21 | $14.70 | 466869 |
| 2021-12-21 | 14.19 | $14.67 | 532744 |
| 2021-12-20 | 14.21 | $14.00 | 663173 |
| 2021-12-17 | 14.25 | $14.25 | 961893 |
| 2021-12-16 | 14.37 | $14.39 | 804672 |
| 2021-12-15 | 14.48 | $14.41 | 724658 |
| 2021-12-14 | 14.59 | $14.36 | 963324 |
| 2021-12-13 | 14.70 | $14.50 | 655358 |
| 2021-12-10 | 14.78 | $14.57 | 452973 |
| 2021-12-09 | 14.86 | $14.55 | 582745 |
| 2021-12-08 | 14.92 | $15.04 | 845224 |
| 2021-12-07 | 14.93 | $14.66 | 633202 |
| 2021-12-06 | 14.96 | $14.07 | 787675 |
| 2021-12-03 | 15.03 | $13.82 | 508821 |
| 2021-12-02 | 14.95 | $13.79 | 682941 |
| 2021-12-01 | 14.87 | $13.28 | 1.4M |
| 2021-11-30 | 14.80 | $13.65 | 1.4M |
| 2021-11-29 | 14.71 | $13.62 | 825565 |
| 2021-11-26 | 14.60 | $13.66 | 811165 |
| 2021-11-24 | 14.49 | $14.23 | 749237 |
| 2021-11-23 | 14.36 | $14.24 | 813096 |
| 2021-11-22 | 14.27 | $15.06 | 752536 |
| 2021-11-19 | 14.17 | $14.89 | 1.2M |
| 2021-11-18 | 14.08 | $16.63 | 1.1M |
| 2021-11-17 | 13.91 | $16.60 | 941617 |
| 2021-11-16 | 13.74 | $16.48 | 1.3M |
| 2021-11-15 | 13.57 | $16.74 | 876568 |
| 2021-11-12 | 13.37 | $15.97 | 570102 |
| 2021-11-11 | 13.23 | $16.22 | 898141 |
| 2021-11-10 | 13.07 | $15.75 | 1.6M |
| 2021-11-09 | 12.91 | $15.31 | 1.2M |
| 2021-11-08 | 12.80 | $15.19 | 1.3M |
| 2021-11-05 | 12.69 | $15.43 | 3.5M |
| 2021-11-04 | 12.58 | $12.20 | 964228 |
| 2021-11-03 | 12.62 | $12.19 | 2.1M |
| 2021-11-02 | 12.66 | $11.86 | 753512 |
| 2021-11-01 | 12.74 | $12.00 | 1.1M |
| 2021-10-29 | 12.81 | $11.32 | 1.3M |
| 2021-10-28 | 12.91 | $11.54 | 1.3M |
| 2021-10-27 | 12.98 | $11.51 | 2.9M |
| 2021-10-26 | 13.05 | $12.60 | 402651 |
| 2021-10-25 | 13.06 | $12.93 | 342528 |
| 2021-10-22 | 13.08 | $13.10 | 400618 |
| 2021-10-21 | 13.06 | $13.16 | 386222 |
| 2021-10-20 | 13.03 | $13.38 | 416481 |
| 2021-10-19 | 12.97 | $12.97 | 535289 |
| 2021-10-18 | 12.92 | $12.76 | 415500 |
| 2021-10-15 | 12.87 | $13.23 | 579525 |
| 2021-10-14 | 12.81 | $12.94 | 485659 |
| 2021-10-13 | 12.77 | $12.52 | 1.4M |
| 2021-10-12 | 12.74 | $13.20 | 166606 |
| 2021-10-11 | 12.68 | $13.01 | 210225 |
| 2021-10-08 | 12.65 | $13.14 | 279407 |
| 2021-10-07 | 12.59 | $13.02 | 397294 |
| 2021-10-06 | 12.53 | $12.96 | 371392 |
| 2021-10-05 | 12.44 | $13.58 | 385520 |
| 2021-10-04 | 12.33 | $13.23 | 383243 |
| 2021-10-01 | 12.25 | $13.41 | 420660 |
| 2021-09-30 | 12.17 | $13.00 | 706608 |
| 2021-09-29 | 12.11 | $12.91 | 377126 |
| 2021-09-28 | 12.05 | $12.80 | 555807 |
| 2021-09-27 | 11.99 | $13.19 | 489234 |
| 2021-09-24 | 11.92 | $12.86 | 501817 |
| 2021-09-23 | 11.84 | $12.57 | 590214 |
| 2021-09-22 | 11.75 | $12.09 | 542995 |
| 2021-09-21 | 11.71 | $11.93 | 565628 |
| 2021-09-20 | 11.67 | $11.86 | 573651 |
| 2021-09-17 | 11.62 | $12.07 | 872738 |
| 2021-09-16 | 11.56 | $12.04 | 457131 |
| 2021-09-15 | 11.50 | $11.93 | 785746 |
| 2021-09-14 | 11.48 | $12.09 | 1.1M |
| 2021-09-13 | 11.44 | $12.28 | 955411 |
| 2021-09-10 | 11.41 | $12.04 | 1.4M |
| 2021-09-09 | 11.41 | $11.76 | 1.1M |
| 2021-09-08 | 11.42 | $11.11 | 543010 |
| 2021-09-07 | 11.47 | $11.45 | 544309 |
| 2021-09-03 | 11.53 | $11.68 | 378497 |
| 2021-09-02 | 11.59 | $11.78 | 1.3M |
| 2021-09-01 | 11.66 | $11.76 | 1.3M |
| 2021-08-31 | 11.72 | $11.76 | 1.2M |
| 2021-08-30 | 11.79 | $11.53 | 826714 |
| 2021-08-27 | 11.89 | $11.74 | 738082 |
| 2021-08-26 | 11.97 | $11.26 | 1.3M |
| 2021-08-25 | 12.09 | $10.89 | 1.4M |
| 2021-08-24 | 12.21 | $11.21 | 819774 |
| 2021-08-23 | 12.33 | $11.16 | 1.3M |
| 2021-08-20 | 12.46 | $10.84 | 1.5M |
| 2021-08-19 | 12.60 | $10.80 | 1.2M |
| 2021-08-18 | 12.75 | $10.98 | 2.5M |
| 2021-08-17 | 12.94 | $11.41 | 1.3M |
| 2021-08-16 | 13.11 | $11.33 | 723972 |
| 2021-08-13 | 13.27 | $11.72 | 931524 |
| 2021-08-12 | 13.45 | $12.00 | 795616 |
| 2021-08-11 | 13.63 | $12.03 | 956047 |
| 2021-08-10 | 13.83 | $12.11 | 649609 |
| 2021-08-09 | 14.04 | $12.61 | 477062 |
| 2021-08-06 | 14.27 | $12.89 | 876841 |
| 2021-08-05 | 14.48 | $13.20 | 414078 |
| 2021-08-04 | 14.66 | $12.88 | 409703 |
| 2021-08-03 | 14.90 | $13.17 | 877393 |
| 2021-08-02 | 15.13 | $13.58 | 480824 |
| 2021-07-30 | 15.37 | $13.36 | 519840 |
| 2021-07-29 | 15.61 | $13.61 | 571846 |
| 2021-07-28 | 15.84 | $13.38 | 465831 |
| 2021-07-27 | 16.07 | $13.45 | 490777 |
| 2021-07-26 | 16.33 | $13.84 | 454585 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.55
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.80
Average
9.51
Maximum
15.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 7.55 | $7.69 | 1.8M |
| 2025-05-05 | 7.53 | $7.50 | 3.1M |
| 2025-05-02 | 7.53 | $7.85 | 2.0M |
| 2025-05-01 | 7.50 | $7.82 | 1.8M |
| 2025-04-30 | 7.47 | $7.98 | 1.3M |
| 2025-04-29 | 7.41 | $7.86 | 972738 |
| 2025-04-28 | 7.36 | $7.56 | 845546 |
| 2025-04-25 | 7.34 | $7.46 | 805203 |
| 2025-04-24 | 7.33 | $7.46 | 729307 |
| 2025-04-23 | 7.32 | $7.27 | 1.4M |
| 2025-04-22 | 7.32 | $7.10 | 1.8M |
| 2025-04-21 | 7.35 | $7.18 | 939300 |
| 2025-04-17 | 7.36 | $7.18 | 740349 |
| 2025-04-16 | 7.38 | $6.93 | 980238 |
| 2025-04-15 | 7.43 | $7.10 | 655400 |
| 2025-04-14 | 7.47 | $6.90 | 1.1M |
| 2025-04-11 | 7.53 | $6.90 | 1.5M |
| 2025-04-10 | 7.59 | $6.95 | 951600 |
| 2025-04-09 | 7.66 | $7.18 | 2.0M |
| 2025-04-08 | 7.71 | $6.66 | 2.7M |
| 2025-04-07 | 7.82 | $6.68 | 2.5M |
| 2025-04-04 | 7.94 | $6.86 | 1.6M |
| 2025-04-03 | 8.05 | $7.34 | 1.3M |
| 2025-04-02 | 8.13 | $7.95 | 602500 |
| 2025-04-01 | 8.15 | $7.72 | 899600 |
| 2025-03-31 | 8.19 | $7.92 | 799042 |
| 2025-03-28 | 8.22 | $7.71 | 702300 |
| 2025-03-27 | 8.28 | $7.94 | 432503 |
| 2025-03-26 | 8.31 | $7.85 | 658442 |
| 2025-03-25 | 8.36 | $7.86 | 993000 |
| 2025-03-24 | 8.41 | $7.84 | 1.1M |
| 2025-03-21 | 8.47 | $8.55 | 1.4M |
| 2025-03-20 | 8.46 | $8.58 | 560300 |
| 2025-03-19 | 8.45 | $8.50 | 945100 |
| 2025-03-18 | 8.45 | $8.43 | 954735 |
| 2025-03-17 | 8.45 | $8.50 | 676115 |
| 2025-03-14 | 8.44 | $8.21 | 311000 |
| 2025-03-13 | 8.47 | $8.16 | 899248 |
| 2025-03-12 | 8.50 | $8.39 | 758500 |
| 2025-03-11 | 8.51 | $8.39 | 930144 |
| 2025-03-10 | 8.53 | $8.58 | 1.0M |
| 2025-03-07 | 8.52 | $8.75 | 869539 |
| 2025-03-06 | 8.50 | $8.56 | 906000 |
| 2025-03-05 | 8.49 | $8.84 | 995800 |
| 2025-03-04 | 8.45 | $8.63 | 1.1M |
| 2025-03-03 | 8.43 | $8.62 | 1.1M |
| 2025-02-28 | 8.41 | $8.81 | 780321 |
| 2025-02-27 | 8.37 | $8.57 | 672200 |
| 2025-02-26 | 8.35 | $8.53 | 754049 |
| 2025-02-25 | 8.33 | $8.62 | 906926 |
| 2025-02-24 | 8.30 | $8.80 | 1.2M |
| 2025-02-21 | 8.25 | $8.65 | 787217 |
| 2025-02-20 | 8.21 | $8.95 | 639416 |
| 2025-02-19 | 8.13 | $8.90 | 686900 |
| 2025-02-18 | 8.05 | $9.00 | 963700 |
| 2025-02-14 | 7.95 | $9.01 | 887634 |
| 2025-02-13 | 7.84 | $9.02 | 1.4M |
| 2025-02-12 | 7.71 | $8.76 | 842055 |
| 2025-02-11 | 7.60 | $8.84 | 1.9M |
| 2025-02-10 | 7.47 | $8.96 | 1.6M |
| 2025-02-07 | 7.31 | $8.54 | 2.7M |
| 2025-02-06 | 7.18 | $7.46 | 709170 |
| 2025-02-05 | 7.15 | $7.25 | 558338 |
| 2025-02-04 | 7.14 | $7.09 | 867500 |
| 2025-02-03 | 7.15 | $6.87 | 704402 |
| 2025-01-31 | 7.18 | $7.02 | 1.1M |
| 2025-01-30 | 7.20 | $7.09 | 626339 |
| 2025-01-29 | 7.21 | $7.35 | 459334 |
| 2025-01-28 | 7.19 | $7.31 | 385000 |
| 2025-01-27 | 7.18 | $7.43 | 591800 |
| 2025-01-24 | 7.15 | $7.37 | 889500 |
| 2025-01-23 | 7.13 | $6.99 | 537844 |
| 2025-01-22 | 7.14 | $6.73 | 827506 |
| 2025-01-21 | 7.19 | $6.89 | 569700 |
| 2025-01-17 | 7.22 | $6.73 | 775810 |
| 2025-01-16 | 7.27 | $6.69 | 1.1M |
| 2025-01-15 | 7.33 | $7.03 | 874100 |
| 2025-01-14 | 7.36 | $7.25 | 601500 |
| 2025-01-13 | 7.38 | $7.30 | 966101 |
| 2025-01-10 | 7.38 | $7.42 | 766215 |
| 2025-01-08 | 7.38 | $7.46 | 762444 |
| 2025-01-07 | 7.37 | $7.66 | 835944 |
| 2025-01-06 | 7.34 | $7.83 | 733431 |
| 2025-01-03 | 7.29 | $7.91 | 957848 |
| 2025-01-02 | 7.23 | $7.78 | 739300 |
| 2024-12-31 | 7.17 | $7.55 | 1.3M |
| 2024-12-30 | 7.13 | $7.10 | 682181 |
| 2024-12-27 | 7.13 | $7.17 | 728000 |
| 2024-12-26 | 7.13 | $7.28 | 655115 |
| 2024-12-24 | 7.11 | $7.00 | 342600 |
| 2024-12-23 | 7.12 | $7.05 | 688448 |
| 2024-12-20 | 7.13 | $7.10 | 1.3M |
| 2024-12-19 | 7.13 | $6.88 | 1.2M |
| 2024-12-18 | 7.16 | $6.99 | 1.3M |
| 2024-12-17 | 7.17 | $7.10 | 1.3M |
| 2024-12-16 | 7.18 | $7.24 | 1.1M |
| 2024-12-13 | 7.18 | $7.42 | 690300 |
| 2024-12-12 | 7.15 | $7.19 | 581632 |
| 2024-12-11 | 7.15 | $7.11 | 890100 |
| 2024-12-10 | 7.15 | $7.50 | 951204 |
| 2024-12-09 | 7.11 | $7.21 | 526400 |
| 2024-12-06 | 7.10 | $7.17 | 670721 |
| 2024-12-05 | 7.10 | $7.06 | 633026 |
| 2024-12-04 | 7.10 | $7.13 | 1.2M |
| 2024-12-03 | 7.10 | $7.12 | 879911 |
| 2024-12-02 | 7.09 | $7.49 | 758618 |
| 2024-11-29 | 7.05 | $7.37 | 385612 |
| 2024-11-27 | 7.02 | $7.43 | 804200 |
| 2024-11-26 | 6.98 | $7.00 | 1.1M |
| 2024-11-25 | 6.97 | $7.15 | 1.1M |
| 2024-11-22 | 6.95 | $7.08 | 1.8M |
| 2024-11-21 | 6.94 | $7.22 | 1.1M |
| 2024-11-20 | 6.91 | $7.04 | 2.2M |
| 2024-11-19 | 6.90 | $6.77 | 2.1M |
| 2024-11-18 | 6.91 | $6.60 | 2.0M |
| 2024-11-15 | 6.95 | $6.73 | 817900 |
| 2024-11-14 | 6.97 | $6.89 | 734500 |
| 2024-11-13 | 6.98 | $6.77 | 744800 |
| 2024-11-12 | 7.00 | $7.04 | 677514 |
| 2024-11-11 | 6.99 | $7.41 | 855513 |
| 2024-11-08 | 6.95 | $6.90 | 3.2M |
| 2024-11-07 | 6.96 | $7.11 | 888200 |
| 2024-11-06 | 6.94 | $7.05 | 913100 |
| 2024-11-05 | 6.93 | $7.12 | 529600 |
| 2024-11-04 | 6.91 | $7.02 | 373500 |
| 2024-11-01 | 6.89 | $6.99 | 493200 |
| 2024-10-31 | 6.88 | $7.05 | 613000 |
| 2024-10-30 | 6.87 | $7.05 | 534300 |
| 2024-10-29 | 6.85 | $7.08 | 602600 |
| 2024-10-28 | 6.82 | $6.97 | 623405 |
| 2024-10-25 | 6.81 | $6.75 | 525820 |
| 2024-10-24 | 6.81 | $6.75 | 1.0M |
| 2024-10-23 | 6.82 | $6.75 | 769100 |
| 2024-10-22 | 6.83 | $6.75 | 630160 |
| 2024-10-21 | 6.84 | $6.75 | 776810 |
| 2024-10-18 | 6.85 | $6.97 | 635606 |
| 2024-10-17 | 6.83 | $6.78 | 1.4M |
| 2024-10-16 | 6.84 | $6.77 | 715294 |
| 2024-10-15 | 6.85 | $6.70 | 951625 |
| 2024-10-14 | 6.86 | $6.75 | 1.0M |
| 2024-10-11 | 6.87 | $6.75 | 706830 |
| 2024-10-10 | 6.89 | $6.75 | 617615 |
| 2024-10-09 | 6.90 | $6.76 | 508418 |
| 2024-10-08 | 6.92 | $6.81 | 703300 |
| 2024-10-07 | 6.93 | $6.83 | 620044 |
| 2024-10-04 | 6.94 | $6.82 | 410301 |
| 2024-10-03 | 6.95 | $6.80 | 628400 |
| 2024-10-02 | 6.97 | $6.93 | 489307 |
| 2024-10-01 | 6.97 | $6.79 | 568238 |
| 2024-09-30 | 6.99 | $6.92 | 653658 |
| 2024-09-27 | 7.00 | $7.09 | 664400 |
| 2024-09-26 | 6.99 | $7.03 | 1.2M |
| 2024-09-25 | 6.98 | $6.82 | 921400 |
| 2024-09-24 | 7.00 | $6.78 | 1.1M |
| 2024-09-23 | 7.02 | $6.75 | 877000 |
| 2024-09-20 | 7.05 | $7.09 | 1.6M |
| 2024-09-19 | 7.04 | $7.19 | 831823 |
| 2024-09-18 | 7.03 | $7.02 | 654300 |
| 2024-09-17 | 7.03 | $6.95 | 591764 |
| 2024-09-16 | 7.04 | $6.94 | 529000 |
| 2024-09-13 | 7.05 | $7.00 | 566360 |
| 2024-09-12 | 7.05 | $6.76 | 885510 |
| 2024-09-11 | 7.08 | $6.77 | 877000 |
| 2024-09-10 | 7.12 | $6.80 | 1.0M |
| 2024-09-09 | 7.15 | $6.81 | 1.2M |
| 2024-09-06 | 7.19 | $6.67 | 696700 |
| 2024-09-05 | 7.24 | $6.84 | 1.4M |
| 2024-09-04 | 7.28 | $6.73 | 1.9M |
| 2024-09-03 | 7.34 | $6.90 | 1.2M |
| 2024-08-30 | 7.39 | $6.92 | 735804 |
| 2024-08-29 | 7.44 | $6.89 | 1.1M |
| 2024-08-28 | 7.50 | $6.92 | 1.1M |
| 2024-08-27 | 7.56 | $7.62 | 1.4M |
| 2024-08-26 | 7.55 | $7.90 | 874505 |
| 2024-08-23 | 7.51 | $7.68 | 878433 |
| 2024-08-22 | 7.49 | $7.29 | 736800 |
| 2024-08-21 | 7.52 | $7.10 | 900960 |
| 2024-08-20 | 7.56 | $7.21 | 1.5M |
| 2024-08-19 | 7.60 | $7.99 | 1.4M |
| 2024-08-16 | 7.56 | $7.13 | 828400 |
| 2024-08-15 | 7.60 | $6.99 | 1.3M |
| 2024-08-14 | 7.66 | $6.90 | 962100 |
| 2024-08-13 | 7.75 | $7.08 | 1.2M |
| 2024-08-12 | 7.82 | $6.96 | 1.4M |
| 2024-08-09 | 7.91 | $7.58 | 1.3M |
| 2024-08-08 | 7.94 | $7.73 | 656058 |
| 2024-08-07 | 7.96 | $7.84 | 610800 |
| 2024-08-06 | 7.97 | $7.87 | 1.4M |
| 2024-08-05 | 7.98 | $7.69 | 821400 |
| 2024-08-02 | 8.02 | $7.88 | 579639 |
| 2024-08-01 | 8.03 | $7.94 | 965000 |
| 2024-07-31 | 8.04 | $8.24 | 1.6M |
| 2024-07-30 | 8.02 | $7.81 | 2.6M |
| 2024-07-29 | 8.04 | $7.89 | 493527 |
| 2024-07-26 | 8.06 | $7.88 | 639000 |
| 2024-07-25 | 8.08 | $7.64 | 564800 |
| 2024-07-24 | 8.12 | $7.63 | 889800 |
| 2024-07-23 | 8.17 | $7.84 | 727326 |
| 2024-07-22 | 8.21 | $7.79 | 860257 |
| 2024-07-19 | 8.25 | $8.09 | 519278 |
| 2024-07-18 | 8.27 | $8.31 | 585234 |
| 2024-07-17 | 8.26 | $8.47 | 673437 |
| 2024-07-16 | 8.24 | $8.36 | 798028 |
| 2024-07-15 | 8.23 | $8.35 | 578147 |
| 2024-07-12 | 8.22 | $8.27 | 562266 |
| 2024-07-11 | 8.21 | $8.38 | 800749 |
| 2024-07-10 | 8.19 | $8.23 | 818230 |
| 2024-07-09 | 8.19 | $8.05 | 1.6M |
| 2024-07-08 | 8.21 | $8.37 | 736448 |
| 2024-07-05 | 8.19 | $8.46 | 824998 |
| 2024-07-03 | 8.16 | $8.27 | 350713 |
| 2024-07-02 | 8.15 | $8.51 | 2.0M |
| 2024-07-01 | 8.11 | $8.71 | 1.8M |
| 2024-06-28 | 8.05 | $8.57 | 5.1M |
| 2024-06-27 | 7.99 | $8.45 | 950535 |
| 2024-06-26 | 7.94 | $8.53 | 839065 |
| 2024-06-25 | 7.88 | $8.00 | 706906 |
| 2024-06-24 | 7.87 | $7.97 | 558172 |
| 2024-06-21 | 7.86 | $7.89 | 1.4M |
| 2024-06-20 | 7.86 | $7.90 | 824018 |
| 2024-06-18 | 7.85 | $7.58 | 874982 |
| 2024-06-17 | 7.88 | $7.65 | 969941 |
| 2024-06-14 | 7.90 | $7.49 | 927990 |
| 2024-06-13 | 7.95 | $7.41 | 1.3M |
| 2024-06-12 | 8.00 | $7.32 | 832500 |
| 2024-06-11 | 8.08 | $7.10 | 756400 |
| 2024-06-10 | 8.18 | $7.32 | 996000 |
| 2024-06-07 | 8.27 | $7.11 | 1.2M |
| 2024-06-06 | 8.39 | $7.17 | 1.0M |
| 2024-06-05 | 8.52 | $6.88 | 880700 |
| 2024-06-04 | 8.69 | $6.97 | 1.3M |
| 2024-06-03 | 8.87 | $7.28 | 1.6M |
| 2024-05-31 | 9.04 | $7.72 | 1.5M |
| 2024-05-30 | 9.18 | $7.46 | 1.6M |
| 2024-05-29 | 9.36 | $7.68 | 1.4M |
| 2024-05-28 | 9.54 | $8.19 | 2.4M |
| 2024-05-24 | 9.68 | $8.50 | 3.4M |
| 2024-05-23 | 9.80 | $9.48 | 968200 |
| 2024-05-22 | 9.84 | $9.75 | 1.0M |
| 2024-05-21 | 9.85 | $9.97 | 1.4M |
| 2024-05-20 | 9.83 | $9.82 | 1.1M |
| 2024-05-17 | 9.83 | $9.95 | 1.2M |
| 2024-05-16 | 9.82 | $9.86 | 981100 |
| 2024-05-15 | 9.82 | $9.79 | 760600 |
| 2024-05-14 | 9.82 | $10.01 | 672200 |
| 2024-05-13 | 9.80 | $9.97 | 592000 |
| 2024-05-10 | 9.78 | $9.74 | 305700 |
| 2024-05-09 | 9.79 | $9.85 | 476500 |
| 2024-05-08 | 9.78 | $9.77 | 1.3M |
| 2024-05-07 | 9.78 | $10.24 | 833900 |
| 2024-05-06 | 9.73 | $10.18 | 510500 |
| 2024-05-03 | 9.69 | $10.15 | 656600 |
| 2024-05-02 | 9.64 | $9.96 | 668800 |
| 2024-05-01 | 9.60 | $9.77 | 959800 |
| 2024-04-30 | 9.59 | $9.43 | 675000 |
| 2024-04-29 | 9.60 | $9.76 | 518900 |
| 2024-04-26 | 9.58 | $9.65 | 604400 |
| 2024-04-25 | 9.58 | $9.72 | 661600 |
| 2024-04-24 | 9.56 | $9.95 | 662600 |
| 2024-04-23 | 9.52 | $9.94 | 1.0M |
| 2024-04-22 | 9.48 | $9.47 | 884100 |
| 2024-04-19 | 9.48 | $9.57 | 737300 |
| 2024-04-18 | 9.47 | $9.31 | 785700 |
| 2024-04-17 | 9.49 | $9.41 | 538000 |
| 2024-04-16 | 9.49 | $9.48 | 705100 |
| 2024-04-15 | 9.50 | $9.80 | 753600 |
| 2024-04-12 | 9.46 | $9.99 | 1.0M |
| 2024-04-11 | 9.41 | $10.08 | 922000 |
| 2024-04-10 | 9.34 | $10.09 | 1.2M |
| 2024-04-09 | 9.26 | $9.98 | 722100 |
| 2024-04-08 | 9.18 | $9.57 | 481500 |
| 2024-04-05 | 9.14 | $9.44 | 427900 |
| 2024-04-04 | 9.11 | $9.56 | 714100 |
| 2024-04-03 | 9.06 | $9.39 | 457400 |
| 2024-04-02 | 9.03 | $9.13 | 486200 |
| 2024-04-01 | 9.02 | $9.30 | 404500 |
| 2024-03-28 | 8.99 | $9.31 | 505400 |
| 2024-03-27 | 8.96 | $9.12 | 435200 |
| 2024-03-26 | 8.94 | $8.75 | 439500 |
| 2024-03-25 | 8.96 | $8.94 | 400600 |
| 2024-03-22 | 8.96 | $8.90 | 634400 |
| 2024-03-21 | 8.97 | $9.17 | 620900 |
| 2024-03-20 | 8.95 | $8.98 | 942600 |
| 2024-03-19 | 8.94 | $8.91 | 878900 |
| 2024-03-18 | 8.95 | $8.90 | 485600 |
| 2024-03-15 | 8.95 | $8.96 | 1.0M |
| 2024-03-14 | 8.95 | $8.96 | 665800 |
| 2024-03-13 | 8.95 | $9.15 | 682500 |
| 2024-03-12 | 8.93 | $9.27 | 669500 |
| 2024-03-11 | 8.89 | $9.45 | 1.1M |
| 2024-03-08 | 8.83 | $8.58 | 567100 |
| 2024-03-07 | 8.86 | $8.52 | 559100 |
| 2024-03-06 | 8.89 | $8.59 | 755100 |
| 2024-03-05 | 8.93 | $9.07 | 1.0M |
| 2024-03-04 | 8.91 | $9.27 | 550800 |
| 2024-03-01 | 8.87 | $9.17 | 934600 |
| 2024-02-29 | 8.84 | $9.08 | 1.1M |
| 2024-02-28 | 8.82 | $8.56 | 571600 |
| 2024-02-27 | 8.84 | $8.37 | 458900 |
| 2024-02-26 | 8.89 | $8.41 | 621900 |
| 2024-02-23 | 8.94 | $8.12 | 555900 |
| 2024-02-22 | 9.03 | $8.51 | 638700 |
| 2024-02-21 | 9.08 | $8.31 | 576000 |
| 2024-02-20 | 9.17 | $8.46 | 535100 |
| 2024-02-16 | 9.24 | $8.53 | 657400 |
| 2024-02-15 | 9.32 | $8.64 | 935600 |
| 2024-02-14 | 9.39 | $8.39 | 1.2M |
| 2024-02-13 | 9.49 | $8.05 | 1.3M |
| 2024-02-12 | 9.64 | $8.55 | 941400 |
| 2024-02-09 | 9.76 | $8.81 | 3.2M |
| 2024-02-08 | 9.86 | $10.10 | 974500 |
| 2024-02-07 | 9.83 | $9.87 | 777400 |
| 2024-02-06 | 9.83 | $9.82 | 434100 |
| 2024-02-05 | 9.83 | $9.72 | 525900 |
| 2024-02-02 | 9.84 | $9.95 | 570000 |
| 2024-02-01 | 9.83 | $9.92 | 705100 |
| 2024-01-31 | 9.82 | $9.70 | 934400 |
| 2024-01-30 | 9.83 | $9.89 | 1.2M |
| 2024-01-29 | 9.82 | $9.96 | 1.1M |
| 2024-01-26 | 9.81 | $9.92 | 669700 |
| 2024-01-25 | 9.80 | $9.80 | 1.1M |
| 2024-01-24 | 9.80 | $9.76 | 512700 |
| 2024-01-23 | 9.80 | $9.78 | 853300 |
| 2024-01-22 | 9.81 | $9.87 | 1.2M |
| 2024-01-19 | 9.80 | $9.97 | 735100 |
| 2024-01-18 | 9.78 | $9.92 | 1.8M |
| 2024-01-17 | 9.77 | $9.72 | 2.3M |
| 2024-01-16 | 9.77 | $9.64 | 2.9M |
| 2024-01-12 | 9.79 | $9.73 | 2.7M |
| 2024-01-11 | 9.79 | $9.77 | 1.2M |
| 2024-01-10 | 9.79 | $9.79 | 1.6M |
| 2024-01-09 | 9.79 | $9.33 | 1.0M |
| 2024-01-08 | 9.84 | $10.02 | 3.0M |
| 2024-01-05 | 9.82 | $9.88 | 824500 |
| 2024-01-04 | 9.82 | $9.91 | 1.5M |
| 2024-01-03 | 9.81 | $9.84 | 979300 |
| 2024-01-02 | 9.80 | $10.21 | 847100 |
| 2023-12-29 | 9.76 | $10.19 | 974400 |
| 2023-12-28 | 9.72 | $10.29 | 977000 |
| 2023-12-27 | 9.66 | $9.80 | 770500 |
| 2023-12-26 | 9.64 | $9.75 | 671100 |
| 2023-12-22 | 9.63 | $10.04 | 1.1M |
| 2023-12-21 | 9.59 | $10.49 | 740600 |
| 2023-12-20 | 9.49 | $10.12 | 496600 |
| 2023-12-19 | 9.42 | $10.16 | 479600 |
| 2023-12-18 | 9.35 | $10.01 | 529600 |
| 2023-12-15 | 9.28 | $10.04 | 1.3M |
| 2023-12-14 | 9.20 | $10.15 | 967200 |
| 2023-12-13 | 9.10 | $9.84 | 802800 |
| 2023-12-12 | 9.02 | $9.74 | 681100 |
| 2023-12-11 | 8.94 | $10.03 | 1.1M |
| 2023-12-08 | 8.83 | $9.64 | 1.1M |
| 2023-12-07 | 8.74 | $9.09 | 446500 |
| 2023-12-06 | 8.71 | $9.02 | 652000 |
| 2023-12-05 | 8.67 | $9.12 | 674800 |
| 2023-12-04 | 8.63 | $9.16 | 1.2M |
| 2023-12-01 | 8.57 | $8.94 | 1.2M |
| 2023-11-30 | 8.53 | $8.36 | 1.1M |
| 2023-11-29 | 8.55 | $8.46 | 557800 |
| 2023-11-28 | 8.56 | $8.36 | 625800 |
| 2023-11-27 | 8.58 | $8.94 | 652900 |
| 2023-11-24 | 8.54 | $8.89 | 153700 |
| 2023-11-22 | 8.50 | $8.80 | 485600 |
| 2023-11-21 | 8.47 | $9.07 | 355600 |
| 2023-11-20 | 8.41 | $8.86 | 482400 |
| 2023-11-17 | 8.36 | $8.88 | 492800 |
| 2023-11-16 | 8.31 | $8.78 | 339900 |
| 2023-11-15 | 8.26 | $8.85 | 574800 |
| 2023-11-14 | 8.20 | $8.99 | 1.0M |
| 2023-11-13 | 8.11 | $8.81 | 981700 |
| 2023-11-10 | 8.04 | $8.61 | 1.3M |
| 2023-11-09 | 7.98 | $8.63 | 1.4M |
| 2023-11-08 | 7.91 | $8.66 | 1.2M |
| 2023-11-07 | 7.83 | $9.11 | 963700 |
| 2023-11-06 | 7.70 | $8.66 | 844500 |
| 2023-11-03 | 7.60 | $8.73 | 1.2M |
| 2023-11-02 | 7.48 | $8.13 | 821200 |
| 2023-11-01 | 7.41 | $7.52 | 570800 |
| 2023-10-31 | 7.40 | $7.46 | 699600 |
| 2023-10-30 | 7.39 | $7.25 | 640700 |
| 2023-10-27 | 7.40 | $7.13 | 761300 |
| 2023-10-26 | 7.43 | $7.25 | 1.0M |
| 2023-10-25 | 7.45 | $7.05 | 714500 |
| 2023-10-24 | 7.50 | $7.41 | 684100 |
| 2023-10-23 | 7.50 | $7.16 | 954200 |
| 2023-10-20 | 7.54 | $7.35 | 977900 |
| 2023-10-19 | 7.56 | $7.92 | 776700 |
| 2023-10-18 | 7.52 | $7.56 | 1.0M |
| 2023-10-17 | 7.52 | $7.62 | 683100 |
| 2023-10-16 | 7.51 | $7.56 | 2.6M |
| 2023-10-13 | 7.50 | $7.25 | 648400 |
| 2023-10-12 | 7.53 | $7.19 | 561800 |
| 2023-10-11 | 7.57 | $7.66 | 583400 |
| 2023-10-10 | 7.56 | $7.67 | 571500 |
| 2023-10-09 | 7.54 | $7.47 | 776500 |
| 2023-10-06 | 7.55 | $7.15 | 573700 |
| 2023-10-05 | 7.59 | $7.07 | 1.0M |
| 2023-10-04 | 7.65 | $7.23 | 550300 |
| 2023-10-03 | 7.69 | $7.23 | 707000 |
| 2023-10-02 | 7.74 | $7.56 | 577700 |
| 2023-09-29 | 7.76 | $7.87 | 888000 |
| 2023-09-28 | 7.75 | $7.88 | 707000 |
| 2023-09-27 | 7.73 | $7.82 | 977900 |
| 2023-09-26 | 7.72 | $7.71 | 753700 |
| 2023-09-25 | 7.73 | $7.85 | 690600 |
| 2023-09-22 | 7.71 | $7.78 | 1.5M |
| 2023-09-21 | 7.71 | $8.15 | 966400 |
| 2023-09-20 | 7.66 | $7.85 | 686700 |
| 2023-09-19 | 7.64 | $7.93 | 960500 |
| 2023-09-18 | 7.61 | $8.15 | 930800 |
| 2023-09-15 | 7.55 | $8.29 | 2.9M |
| 2023-09-14 | 7.47 | $7.92 | 861600 |
| 2023-09-13 | 7.43 | $7.63 | 812000 |
| 2023-09-12 | 7.41 | $7.65 | 616500 |
| 2023-09-11 | 7.38 | $7.88 | 578500 |
| 2023-09-08 | 7.33 | $7.69 | 1.0M |
| 2023-09-07 | 7.29 | $7.57 | 863100 |
| 2023-09-06 | 7.26 | $7.64 | 1.1M |
| 2023-09-05 | 7.22 | $7.49 | 778600 |
| 2023-09-01 | 7.19 | $7.44 | 1.4M |
| 2023-08-31 | 7.17 | $7.45 | 940600 |
| 2023-08-30 | 7.14 | $7.11 | 972500 |
| 2023-08-29 | 7.14 | $7.33 | 653300 |
| 2023-08-28 | 7.12 | $7.28 | 1.0M |
| 2023-08-25 | 7.10 | $6.83 | 667100 |
| 2023-08-24 | 7.13 | $6.88 | 756300 |
| 2023-08-23 | 7.16 | $7.08 | 822800 |
| 2023-08-22 | 7.16 | $6.75 | 588900 |
| 2023-08-21 | 7.21 | $6.81 | 586600 |
| 2023-08-18 | 7.25 | $6.85 | 1.2M |
| 2023-08-17 | 7.29 | $6.86 | 932300 |
| 2023-08-16 | 7.34 | $6.87 | 632300 |
| 2023-08-15 | 7.39 | $7.01 | 639800 |
| 2023-08-14 | 7.43 | $7.16 | 790500 |
| 2023-08-11 | 7.45 | $7.23 | 1.2M |
| 2023-08-10 | 7.48 | $6.94 | 1.8M |
| 2023-08-09 | 7.53 | $7.24 | 788000 |
| 2023-08-08 | 7.57 | $7.59 | 679500 |
| 2023-08-07 | 7.56 | $7.66 | 501600 |
| 2023-08-04 | 7.55 | $7.33 | 736000 |
| 2023-08-03 | 7.58 | $7.49 | 896300 |
| 2023-08-02 | 7.58 | $7.66 | 598300 |
| 2023-08-01 | 7.58 | $7.57 | 620500 |
| 2023-07-31 | 7.58 | $7.32 | 740700 |
| 2023-07-28 | 7.60 | $7.32 | 867600 |
| 2023-07-27 | 7.63 | $7.11 | 1.2M |
| 2023-07-26 | 7.69 | $7.13 | 1.2M |
| 2023-07-25 | 7.75 | $6.84 | 1.1M |
| 2023-07-24 | 7.84 | $6.77 | 1.2M |
| 2023-07-21 | 7.96 | $6.86 | 1.1M |
| 2023-07-20 | 8.07 | $7.06 | 1.1M |
| 2023-07-19 | 8.18 | $7.41 | 1.1M |
| 2023-07-18 | 8.26 | $6.99 | 4.3M |
| 2023-07-17 | 8.40 | $7.07 | 1.4M |
| 2023-07-14 | 8.53 | $8.04 | 1.0M |
| 2023-07-13 | 8.59 | $8.34 | 903200 |
| 2023-07-12 | 8.61 | $8.38 | 999200 |
| 2023-07-11 | 8.64 | $8.22 | 1.2M |
| 2023-07-10 | 8.68 | $8.47 | 851400 |
| 2023-07-07 | 8.70 | $8.48 | 496700 |
| 2023-07-06 | 8.73 | $8.22 | 552000 |
| 2023-07-05 | 8.78 | $8.29 | 524900 |
| 2023-07-03 | 8.83 | $8.34 | 344100 |
| 2023-06-30 | 8.88 | $8.35 | 695300 |
| 2023-06-29 | 8.94 | $8.55 | 701300 |
| 2023-06-28 | 8.98 | $8.39 | 601600 |
| 2023-06-27 | 9.04 | $8.54 | 598100 |
| 2023-06-26 | 9.10 | $8.50 | 834700 |
| 2023-06-23 | 9.16 | $8.19 | 3.9M |
| 2023-06-22 | 9.26 | $8.32 | 472500 |
| 2023-06-21 | 9.36 | $8.58 | 452300 |
| 2023-06-20 | 9.44 | $8.60 | 636300 |
| 2023-06-16 | 9.53 | $8.85 | 1.1M |
| 2023-06-15 | 9.60 | $9.27 | 595300 |
| 2023-06-14 | 9.64 | $9.12 | 637200 |
| 2023-06-13 | 9.69 | $9.30 | 674300 |
| 2023-06-12 | 9.73 | $9.29 | 683600 |
| 2023-06-09 | 9.78 | $9.34 | 566100 |
| 2023-06-08 | 9.82 | $9.44 | 677200 |
| 2023-06-07 | 9.86 | $9.50 | 955700 |
| 2023-06-06 | 9.90 | $9.24 | 830900 |
| 2023-06-05 | 9.97 | $9.18 | 639100 |
| 2023-06-02 | 10.05 | $9.67 | 677900 |
| 2023-06-01 | 10.09 | $9.47 | 694300 |
| 2023-05-31 | 10.16 | $9.69 | 1.5M |
| 2023-05-30 | 10.21 | $10.45 | 712400 |
| 2023-05-26 | 10.18 | $10.79 | 2.1M |
| 2023-05-25 | 10.12 | $9.59 | 919400 |
| 2023-05-24 | 10.18 | $9.87 | 702200 |
| 2023-05-23 | 10.21 | $10.13 | 944600 |
| 2023-05-22 | 10.22 | $10.25 | 808100 |
| 2023-05-19 | 10.21 | $10.23 | 695000 |
| 2023-05-18 | 10.21 | $10.24 | 836700 |
| 2023-05-17 | 10.21 | $10.46 | 861900 |
| 2023-05-16 | 10.18 | $10.06 | 303800 |
| 2023-05-15 | 10.20 | $10.17 | 437800 |
| 2023-05-12 | 10.20 | $9.80 | 349200 |
| 2023-05-11 | 10.24 | $9.87 | 456900 |
| 2023-05-10 | 10.28 | $10.01 | 667100 |
| 2023-05-09 | 10.31 | $10.48 | 398900 |
| 2023-05-08 | 10.29 | $10.60 | 753900 |
| 2023-05-05 | 10.26 | $10.14 | 479700 |
| 2023-05-04 | 10.27 | $9.96 | 1.1M |
| 2023-05-03 | 10.30 | $10.04 | 458800 |
| 2023-05-02 | 10.33 | $9.94 | 845400 |
| 2023-05-01 | 10.37 | $10.76 | 522200 |
| 2023-04-28 | 10.33 | $10.67 | 452100 |
| 2023-04-27 | 10.29 | $10.54 | 329000 |
| 2023-04-26 | 10.27 | $10.29 | 429500 |
| 2023-04-25 | 10.26 | $10.42 | 389000 |
| 2023-04-24 | 10.25 | $10.63 | 505800 |
| 2023-04-21 | 10.21 | $10.91 | 522200 |
| 2023-04-20 | 10.13 | $10.69 | 574500 |
| 2023-04-19 | 10.07 | $10.63 | 884900 |
| 2023-04-18 | 10.01 | $10.13 | 470400 |
| 2023-04-17 | 10.00 | $10.14 | 586500 |
| 2023-04-14 | 9.99 | $10.10 | 613200 |
| 2023-04-13 | 9.98 | $10.68 | 445300 |
| 2023-04-12 | 9.90 | $10.26 | 475600 |
| 2023-04-11 | 9.86 | $10.87 | 888000 |
| 2023-04-10 | 9.76 | $10.67 | 650200 |
| 2023-04-06 | 9.66 | $10.43 | 552900 |
| 2023-04-05 | 9.58 | $10.35 | 483100 |
| 2023-04-04 | 9.50 | $10.35 | 633200 |
| 2023-04-03 | 9.41 | $10.19 | 648300 |
| 2023-03-31 | 9.33 | $10.38 | 1.2M |
| 2023-03-30 | 9.22 | $9.89 | 774200 |
| 2023-03-29 | 9.15 | $9.51 | 549700 |
| 2023-03-28 | 9.11 | $9.50 | 511800 |
| 2023-03-27 | 9.07 | $9.43 | 884000 |
| 2023-03-24 | 9.03 | $9.18 | 765600 |
| 2023-03-23 | 9.01 | $9.01 | 589500 |
| 2023-03-22 | 9.02 | $8.90 | 652800 |
| 2023-03-21 | 9.03 | $9.17 | 520400 |
| 2023-03-20 | 9.01 | $8.67 | 810500 |
| 2023-03-17 | 9.05 | $8.27 | 1.2M |
| 2023-03-16 | 9.13 | $8.84 | 855700 |
| 2023-03-15 | 9.16 | $8.48 | 859800 |
| 2023-03-14 | 9.23 | $8.48 | 1.3M |
| 2023-03-13 | 9.31 | $8.57 | 1.4M |
| 2023-03-10 | 9.39 | $8.63 | 894800 |
| 2023-03-09 | 9.47 | $9.04 | 1.3M |
| 2023-03-08 | 9.52 | $9.82 | 394600 |
| 2023-03-07 | 9.48 | $9.71 | 543236 |
| 2023-03-06 | 9.46 | $9.83 | 548721 |
| 2023-03-03 | 9.42 | $9.84 | 823518 |
| 2023-03-02 | 9.38 | $10.12 | 423911 |
| 2023-03-01 | 9.30 | $9.97 | 684987 |
| 2023-02-28 | 9.23 | $9.95 | 1.0M |
| 2023-02-27 | 9.15 | $10.03 | 666208 |
| 2023-02-24 | 9.06 | $9.87 | 826680 |
| 2023-02-23 | 8.97 | $10.27 | 813518 |
| 2023-02-22 | 8.84 | $10.15 | 1.4M |
| 2023-02-21 | 8.70 | $9.61 | 891430 |
| 2023-02-17 | 8.60 | $9.97 | 810107 |
| 2023-02-16 | 8.46 | $10.00 | 1.2M |
| 2023-02-15 | 8.29 | $10.30 | 1.4M |
| 2023-02-14 | 8.08 | $9.41 | 1.7M |
| 2023-02-13 | 7.94 | $9.34 | 1.3M |
| 2023-02-10 | 7.80 | $9.69 | 3.1M |
| 2023-02-09 | 7.60 | $7.71 | 993643 |
| 2023-02-08 | 7.59 | $8.18 | 740875 |
| 2023-02-07 | 7.52 | $8.18 | 1.5M |
| 2023-02-06 | 7.45 | $8.31 | 1.4M |
| 2023-02-03 | 7.36 | $8.59 | 1.1M |
| 2023-02-02 | 7.24 | $8.81 | 1.6M |
| 2023-02-01 | 7.07 | $8.44 | 2.0M |
| 2023-01-31 | 6.93 | $7.62 | 859545 |
| 2023-01-30 | 6.85 | $7.40 | 726362 |
| 2023-01-27 | 6.79 | $7.46 | 454175 |
| 2023-01-26 | 6.72 | $7.39 | 740356 |
| 2023-01-25 | 6.65 | $7.20 | 661072 |
| 2023-01-24 | 6.60 | $7.05 | 492157 |
| 2023-01-23 | 6.55 | $7.12 | 818032 |
| 2023-01-20 | 6.49 | $6.79 | 1.1M |
| 2023-01-19 | 6.46 | $6.62 | 1.7M |
| 2023-01-18 | 6.44 | $6.95 | 769867 |
| 2023-01-17 | 6.39 | $7.02 | 1.1M |
| 2023-01-13 | 6.32 | $7.15 | 1.0M |
| 2023-01-12 | 6.23 | $7.06 | 530666 |
| 2023-01-11 | 6.15 | $6.92 | 680656 |
| 2023-01-10 | 6.06 | $6.79 | 802466 |
| 2023-01-09 | 5.99 | $6.70 | 1.2M |
| 2023-01-06 | 5.91 | $6.30 | 797767 |
| 2023-01-05 | 5.87 | $6.28 | 1.2M |
| 2023-01-04 | 5.83 | $6.08 | 1.4M |
| 2023-01-03 | 5.80 | $5.26 | 1.6M |
| 2022-12-30 | 5.86 | $5.43 | 1.6M |
| 2022-12-29 | 5.90 | $5.44 | 840085 |
| 2022-12-28 | 5.95 | $5.26 | 980545 |
| 2022-12-27 | 6.03 | $5.46 | 1.3M |
| 2022-12-23 | 6.09 | $5.78 | 860339 |
| 2022-12-22 | 6.12 | $5.91 | 913440 |
| 2022-12-21 | 6.14 | $5.86 | 1.1M |
| 2022-12-20 | 6.17 | $5.41 | 805352 |
| 2022-12-19 | 6.25 | $5.47 | 799359 |
| 2022-12-16 | 6.33 | $5.75 | 1.7M |
| 2022-12-15 | 6.39 | $5.84 | 1.2M |
| 2022-12-14 | 6.45 | $6.20 | 1.6M |
| 2022-12-13 | 6.48 | $6.16 | 1.7M |
| 2022-12-12 | 6.51 | $5.91 | 1.0M |
| 2022-12-09 | 6.57 | $5.72 | 1.3M |
| 2022-12-08 | 6.66 | $5.64 | 1.3M |
| 2022-12-07 | 6.77 | $5.54 | 2.4M |
| 2022-12-06 | 6.90 | $6.46 | 1.1M |
| 2022-12-05 | 6.95 | $7.16 | 922079 |
| 2022-12-02 | 6.93 | $7.24 | 1.1M |
| 2022-12-01 | 6.89 | $6.72 | 1.0M |
| 2022-11-30 | 6.91 | $7.12 | 1.7M |
| 2022-11-29 | 6.89 | $7.13 | 1.1M |
| 2022-11-28 | 6.86 | $7.07 | 834742 |
| 2022-11-25 | 6.84 | $7.10 | 685883 |
| 2022-11-23 | 6.81 | $7.01 | 867303 |
| 2022-11-22 | 6.79 | $6.52 | 867787 |
| 2022-11-21 | 6.82 | $6.58 | 1.3M |
| 2022-11-18 | 6.85 | $6.34 | 1.1M |
| 2022-11-17 | 6.90 | $6.32 | 1.4M |
| 2022-11-16 | 6.96 | $6.25 | 1.2M |
| 2022-11-15 | 7.04 | $7.25 | 1.1M |
| 2022-11-14 | 7.01 | $7.05 | 961780 |
| 2022-11-11 | 7.01 | $7.05 | 1.5M |
| 2022-11-10 | 7.01 | $6.43 | 1.2M |
| 2022-11-09 | 7.07 | $5.89 | 1.2M |
| 2022-11-08 | 7.19 | $6.34 | 1.7M |
| 2022-11-07 | 7.28 | $6.58 | 1.4M |
| 2022-11-04 | 7.36 | $6.79 | 2.1M |
| 2022-11-03 | 7.41 | $7.04 | 876574 |
| 2022-11-02 | 7.45 | $7.52 | 714555 |
| 2022-11-01 | 7.45 | $7.83 | 486124 |
| 2022-10-31 | 7.41 | $7.59 | 568844 |
| 2022-10-28 | 7.39 | $7.68 | 578932 |
| 2022-10-27 | 7.36 | $7.25 | 729976 |
| 2022-10-26 | 7.37 | $7.30 | 690215 |
| 2022-10-25 | 7.38 | $7.54 | 627335 |
| 2022-10-24 | 7.36 | $7.20 | 407627 |
| 2022-10-21 | 7.37 | $7.32 | 786391 |
| 2022-10-20 | 7.38 | $7.19 | 533724 |
| 2022-10-19 | 7.40 | $7.04 | 1.1M |
| 2022-10-18 | 7.44 | $6.82 | 1.2M |
| 2022-10-17 | 7.50 | $7.00 | 1.0M |
| 2022-10-14 | 7.56 | $6.68 | 995202 |
| 2022-10-13 | 7.65 | $6.75 | 1.5M |
| 2022-10-12 | 7.74 | $6.63 | 911401 |
| 2022-10-11 | 7.86 | $6.65 | 1.1M |
| 2022-10-10 | 7.99 | $6.72 | 946828 |
| 2022-10-07 | 8.12 | $6.91 | 1.3M |
| 2022-10-06 | 8.25 | $7.11 | 1.0M |
| 2022-10-05 | 8.37 | $7.35 | 1.7M |
| 2022-10-04 | 8.47 | $8.31 | 860568 |
| 2022-10-03 | 8.49 | $7.33 | 850624 |
| 2022-09-30 | 8.61 | $6.95 | 902218 |
| 2022-09-29 | 8.79 | $6.88 | 1.3M |
| 2022-09-28 | 8.99 | $7.49 | 997520 |
| 2022-09-27 | 9.15 | $7.74 | 731876 |
| 2022-09-26 | 9.30 | $7.86 | 769022 |
| 2022-09-23 | 9.45 | $8.39 | 759860 |
| 2022-09-22 | 9.56 | $8.76 | 546893 |
| 2022-09-21 | 9.64 | $9.21 | 904005 |
| 2022-09-20 | 9.69 | $9.96 | 295897 |
| 2022-09-19 | 9.66 | $10.02 | 527756 |
| 2022-09-16 | 9.62 | $9.99 | 854074 |
| 2022-09-15 | 9.58 | $9.92 | 548191 |
| 2022-09-14 | 9.55 | $9.51 | 655027 |
| 2022-09-13 | 9.55 | $9.68 | 408330 |
| 2022-09-12 | 9.54 | $10.13 | 775010 |
| 2022-09-09 | 9.48 | $9.47 | 392815 |
| 2022-09-08 | 9.48 | $8.80 | 506499 |
| 2022-09-07 | 9.55 | $8.87 | 618634 |
| 2022-09-06 | 9.62 | $9.13 | 505441 |
| 2022-09-02 | 9.67 | $9.31 | 468741 |
| 2022-09-01 | 9.71 | $9.63 | 504291 |
| 2022-08-31 | 9.72 | $9.33 | 919311 |
| 2022-08-30 | 9.76 | $9.80 | 478466 |
| 2022-08-29 | 9.75 | $9.82 | 457135 |
| 2022-08-26 | 9.75 | $9.65 | 384106 |
| 2022-08-25 | 9.76 | $10.27 | 519311 |
| 2022-08-24 | 9.70 | $10.01 | 469429 |
| 2022-08-23 | 9.67 | $9.35 | 397761 |
| 2022-08-22 | 9.70 | $9.56 | 472080 |
| 2022-08-19 | 9.72 | $9.74 | 535648 |
| 2022-08-18 | 9.72 | $9.90 | 713206 |
| 2022-08-17 | 9.70 | $9.87 | 587608 |
| 2022-08-16 | 9.68 | $10.14 | 783539 |
| 2022-08-15 | 9.63 | $10.50 | 1.5M |
| 2022-08-12 | 9.54 | $10.65 | 608117 |
| 2022-08-11 | 9.42 | $10.72 | 622096 |
| 2022-08-10 | 9.28 | $10.52 | 497057 |
| 2022-08-09 | 9.15 | $10.31 | 610496 |
| 2022-08-08 | 9.03 | $10.69 | 1.1M |
| 2022-08-05 | 8.86 | $10.32 | 1.1M |
| 2022-08-04 | 8.70 | $9.16 | 447197 |
| 2022-08-03 | 8.66 | $9.13 | 446867 |
| 2022-08-02 | 8.61 | $8.86 | 387181 |
| 2022-08-01 | 8.58 | $8.68 | 760152 |
| 2022-07-29 | 8.57 | $8.31 | 1.0M |
| 2022-07-28 | 8.60 | $8.72 | 289125 |
| 2022-07-27 | 8.58 | $8.78 | 381164 |
| 2022-07-26 | 8.56 | $8.64 | 493553 |
| 2022-07-25 | 8.56 | $9.10 | 443416 |
| 2022-07-22 | 8.50 | $8.82 | 390252 |
| 2022-07-21 | 8.46 | $8.81 | 554853 |
| 2022-07-20 | 8.43 | $8.75 | 511347 |
| 2022-07-19 | 8.39 | $8.52 | 597020 |
| 2022-07-18 | 8.38 | $8.57 | 871538 |
| 2022-07-15 | 8.36 | $7.98 | 1.3M |
| 2022-07-14 | 8.40 | $7.22 | 1.1M |
| 2022-07-13 | 8.53 | $7.52 | 1.3M |
| 2022-07-12 | 8.63 | $7.72 | 909319 |
| 2022-07-11 | 8.73 | $7.42 | 978316 |
| 2022-07-08 | 8.87 | $8.09 | 881502 |
| 2022-07-07 | 8.95 | $8.15 | 1.4M |
| 2022-07-06 | 9.03 | $7.95 | 1.7M |
| 2022-07-05 | 9.14 | $8.22 | 1.3M |
| 2022-07-01 | 9.24 | $8.51 | 1.2M |
| 2022-06-30 | 9.32 | $8.83 | 637582 |
| 2022-06-29 | 9.37 | $9.06 | 1.2M |
| 2022-06-28 | 9.40 | $8.89 | 1.0M |
| 2022-06-27 | 9.46 | $9.21 | 1.1M |
| 2022-06-24 | 9.48 | $9.65 | 1.2M |
| 2022-06-23 | 9.47 | $9.02 | 634440 |
| 2022-06-22 | 9.51 | $8.94 | 810489 |
| 2022-06-21 | 9.57 | $8.88 | 693468 |
| 2022-06-17 | 9.65 | $8.92 | 898785 |
| 2022-06-16 | 9.72 | $8.80 | 1.1M |
| 2022-06-15 | 9.82 | $9.01 | 1.4M |
| 2022-06-14 | 9.90 | $8.97 | 1.8M |
| 2022-06-13 | 10.00 | $8.57 | 1.7M |
| 2022-06-10 | 10.15 | $8.95 | 877115 |
| 2022-06-09 | 10.28 | $9.57 | 1.1M |
| 2022-06-08 | 10.35 | $9.77 | 644198 |
| 2022-06-07 | 10.42 | $9.57 | 878103 |
| 2022-06-06 | 10.50 | $9.66 | 949465 |
| 2022-06-03 | 10.59 | $9.23 | 1.1M |
| 2022-06-02 | 10.74 | $9.00 | 1.1M |
| 2022-06-01 | 10.92 | $9.58 | 1.6M |
| 2022-05-31 | 11.06 | $9.39 | 1.0M |
| 2022-05-27 | 11.24 | $9.38 | 2.5M |
| 2022-05-26 | 11.43 | $9.68 | 1.2M |
| 2022-05-25 | 11.62 | $10.03 | 695270 |
| 2022-05-24 | 11.78 | $10.38 | 639791 |
| 2022-05-23 | 11.93 | $11.14 | 362909 |
| 2022-05-20 | 12.02 | $11.23 | 520876 |
| 2022-05-19 | 12.10 | $11.70 | 645474 |
| 2022-05-18 | 12.14 | $11.87 | 422624 |
| 2022-05-17 | 12.17 | $11.72 | 513142 |
| 2022-05-16 | 12.22 | $10.63 | 525649 |
| 2022-05-13 | 12.38 | $10.94 | 464108 |
| 2022-05-12 | 12.53 | $10.53 | 858672 |
| 2022-05-11 | 12.75 | $10.24 | 873159 |
| 2022-05-10 | 13.01 | $11.56 | 1.1M |
| 2022-05-09 | 13.16 | $12.18 | 888739 |
| 2022-05-06 | 13.27 | $12.42 | 746224 |
| 2022-05-05 | 13.35 | $12.50 | 1.2M |
| 2022-05-04 | 13.44 | $12.93 | 949100 |
| 2022-05-03 | 13.50 | $13.25 | 1.2M |
| 2022-05-02 | 13.53 | $12.85 | 544741 |
| 2022-04-29 | 13.60 | $12.57 | 928524 |
| 2022-04-28 | 13.70 | $12.76 | 660386 |
| 2022-04-27 | 13.80 | $12.97 | 627883 |
| 2022-04-26 | 13.89 | $13.06 | 671820 |
| 2022-04-25 | 13.98 | $13.15 | 565218 |
| 2022-04-22 | 14.07 | $12.76 | 623937 |
| 2022-04-21 | 14.20 | $13.04 | 490909 |
| 2022-04-20 | 14.33 | $13.26 | 1.1M |
| 2022-04-19 | 14.44 | $13.81 | 433923 |
| 2022-04-18 | 14.50 | $13.79 | 243414 |
| 2022-04-14 | 14.58 | $13.91 | 335597 |
| 2022-04-13 | 14.65 | $14.41 | 574432 |
| 2022-04-12 | 14.68 | $14.27 | 874266 |
| 2022-04-11 | 14.72 | $14.26 | 751129 |
| 2022-04-08 | 14.77 | $14.69 | 575873 |
| 2022-04-07 | 14.77 | $14.68 | 515862 |
| 2022-04-06 | 14.78 | $14.75 | 740107 |
| 2022-04-05 | 14.79 | $14.83 | 562015 |
| 2022-04-04 | 14.78 | $15.30 | 439538 |
| 2022-04-01 | 14.73 | $15.15 | 575028 |
| 2022-03-31 | 14.68 | $15.03 | 436904 |
| 2022-03-30 | 14.65 | $15.03 | 484939 |
| 2022-03-29 | 14.61 | $15.23 | 732623 |
| 2022-03-28 | 14.54 | $14.93 | 418191 |
| 2022-03-25 | 14.50 | $15.10 | 283461 |
| 2022-03-24 | 14.44 | $14.87 | 412569 |
| 2022-03-23 | 14.39 | $14.90 | 413750 |
| 2022-03-22 | 14.34 | $14.92 | 465804 |
| 2022-03-21 | 14.28 | $15.07 | 677160 |
| 2022-03-18 | 14.20 | $14.83 | 893484 |
| 2022-03-17 | 14.13 | $14.98 | 386086 |
| 2022-03-16 | 14.04 | $14.71 | 420854 |
| 2022-03-15 | 13.97 | $14.42 | 293933 |
| 2022-03-14 | 13.92 | $14.17 | 356852 |
| 2022-03-11 | 13.90 | $14.36 | 288638 |
| 2022-03-10 | 13.85 | $14.23 | 273843 |
| 2022-03-09 | 13.81 | $14.44 | 422181 |
| 2022-03-08 | 13.74 | $13.95 | 634115 |
| 2022-03-07 | 13.72 | $13.92 | 494233 |
| 2022-03-04 | 13.70 | $13.76 | 591073 |
| 2022-03-03 | 13.69 | $14.29 | 446776 |
| 2022-03-02 | 13.63 | $14.38 | 891305 |
| 2022-03-01 | 13.55 | $14.07 | 928023 |
| 2022-02-28 | 13.49 | $14.25 | 513333 |
| 2022-02-25 | 13.41 | $14.26 | 622610 |
| 2022-02-24 | 13.32 | $14.05 | 1.0M |
| 2022-02-23 | 13.25 | $12.78 | 1.1M |
| 2022-02-22 | 13.30 | $12.24 | 662425 |
| 2022-02-18 | 13.41 | $12.17 | 785757 |
| 2022-02-17 | 13.54 | $12.56 | 447135 |
| 2022-02-16 | 13.64 | $12.72 | 732208 |
| 2022-02-15 | 13.74 | $13.37 | 721659 |
| 2022-02-14 | 13.77 | $12.48 | 685075 |
| 2022-02-11 | 13.91 | $12.61 | 634555 |
| 2022-02-10 | 14.05 | $12.93 | 767057 |
| 2022-02-09 | 14.17 | $13.08 | 1.1M |
| 2022-02-08 | 14.28 | $12.02 | 958393 |
| 2022-02-07 | 14.52 | $12.39 | 1.2M |
| 2022-02-04 | 14.74 | $12.60 | 1.6M |
| 2022-02-03 | 14.97 | $13.66 | 637316 |
| 2022-02-02 | 15.10 | $13.87 | 661100 |
| 2022-02-01 | 15.23 | $14.74 | 856311 |
| 2022-01-31 | 15.29 | $14.58 | 875304 |
| 2022-01-28 | 15.36 | $14.45 | 1.2M |
| 2022-01-27 | 15.46 | $14.14 | 1.6M |
| 2022-01-26 | 15.60 | $14.69 | 499430 |
| 2022-01-25 | 15.69 | $15.52 | 397032 |
| 2022-01-24 | 15.71 | $15.56 | 687976 |
| 2022-01-21 | 15.73 | $15.27 | 1.3M |
| 2022-01-20 | 15.77 | $15.75 | 661424 |
| 2022-01-19 | 15.78 | $15.89 | 1.1M |
| 2022-01-18 | 15.76 | $16.17 | 520247 |
| 2022-01-14 | 15.72 | $16.73 | 282430 |
| 2022-01-13 | 15.61 | $16.70 | 320100 |
| 2022-01-12 | 15.50 | $16.79 | 644366 |
| 2022-01-11 | 15.36 | $16.54 | 497024 |
| 2022-01-10 | 15.24 | $15.73 | 372444 |
| 2022-01-07 | 15.19 | $16.04 | 459285 |
| 2022-01-06 | 15.10 | $15.63 | 379826 |
| 2022-01-05 | 15.04 | $16.00 | 840915 |
| 2022-01-04 | 14.94 | $16.35 | 968647 |
| 2022-01-03 | 14.79 | $15.85 | 763847 |
| 2021-12-31 | 14.68 | $15.39 | 502979 |
| 2021-12-30 | 14.61 | $14.88 | 392404 |
| 2021-12-29 | 14.58 | $14.85 | 346845 |
| 2021-12-28 | 14.55 | $14.80 | 288181 |
| 2021-12-27 | 14.53 | $14.96 | 359386 |
| 2021-12-23 | 14.48 | $15.24 | 381290 |
| 2021-12-22 | 14.40 | $14.70 | 466869 |
| 2021-12-21 | 14.37 | $14.67 | 532744 |
| 2021-12-20 | 14.34 | $14.00 | 663173 |
| 2021-12-17 | 14.37 | $14.25 | 961893 |
| 2021-12-16 | 14.39 | $14.39 | 804672 |
| 2021-12-15 | 14.39 | $14.41 | 724658 |
| 2021-12-14 | 14.38 | $14.36 | 963324 |
| 2021-12-13 | 14.38 | $14.50 | 655358 |
| 2021-12-10 | 14.37 | $14.57 | 452973 |
| 2021-12-09 | 14.35 | $14.55 | 582745 |
| 2021-12-08 | 14.33 | $15.04 | 845224 |
| 2021-12-07 | 14.26 | $14.66 | 633202 |
| 2021-12-06 | 14.21 | $14.07 | 787675 |
| 2021-12-03 | 14.23 | $13.82 | 508821 |
| 2021-12-02 | 14.27 | $13.79 | 682941 |
| 2021-12-01 | 14.32 | $13.28 | 1.4M |
| 2021-11-30 | 14.43 | $13.65 | 1.4M |
| 2021-11-29 | 14.52 | $13.62 | 825565 |
| 2021-11-26 | 14.61 | $13.66 | 811165 |
| 2021-11-24 | 14.71 | $14.23 | 749237 |
| 2021-11-23 | 14.76 | $14.24 | 813096 |
| 2021-11-22 | 14.81 | $15.06 | 752536 |
| 2021-11-19 | 14.79 | $14.89 | 1.2M |
| 2021-11-18 | 14.78 | $16.63 | 1.1M |
| 2021-11-17 | 14.58 | $16.60 | 941617 |
| 2021-11-16 | 14.37 | $16.48 | 1.3M |
| 2021-11-15 | 14.15 | $16.74 | 876568 |
| 2021-11-12 | 13.88 | $15.97 | 570102 |
| 2021-11-11 | 13.66 | $16.22 | 898141 |
| 2021-11-10 | 13.39 | $15.75 | 1.6M |
| 2021-11-09 | 13.14 | $15.31 | 1.2M |
| 2021-11-08 | 12.91 | $15.19 | 1.3M |
| 2021-11-05 | 12.67 | $15.43 | 3.5M |
| 2021-11-04 | 12.38 | $12.20 | 964228 |
| 2021-11-03 | 12.40 | $12.19 | 2.1M |
| 2021-11-02 | 12.42 | $11.86 | 753512 |
| 2021-11-01 | 12.48 | $12.00 | 1.1M |
| 2021-10-29 | 12.53 | $11.32 | 1.3M |
| 2021-10-28 | 12.65 | $11.54 | 1.3M |
| 2021-10-27 | 12.77 | $11.51 | 2.9M |
| 2021-10-26 | 12.90 | $12.60 | 402651 |
| 2021-10-25 | 12.94 | $12.93 | 342528 |
| 2021-10-22 | 12.94 | $13.10 | 400618 |
| 2021-10-21 | 12.92 | $13.16 | 386222 |
| 2021-10-20 | 12.90 | $13.38 | 416481 |
| 2021-10-19 | 12.84 | $12.97 | 535289 |
| 2021-10-18 | 12.83 | $12.76 | 415500 |
| 2021-10-15 | 12.84 | $13.23 | 579525 |
| 2021-10-14 | 12.80 | $12.94 | 485659 |
| 2021-10-13 | 12.78 | $12.52 | 1.4M |
| 2021-10-12 | 12.81 | $13.20 | 166606 |
| 2021-10-11 | 12.77 | $13.01 | 210225 |
| 2021-10-08 | 12.74 | $13.14 | 279407 |
| 2021-10-07 | 12.70 | $13.02 | 397294 |
| 2021-10-06 | 12.67 | $12.96 | 371392 |
| 2021-10-05 | 12.64 | $13.58 | 385520 |
| 2021-10-04 | 12.54 | $13.23 | 383243 |
| 2021-10-01 | 12.46 | $13.41 | 420660 |
| 2021-09-30 | 12.37 | $13.00 | 706608 |
| 2021-09-29 | 12.30 | $12.91 | 377126 |
| 2021-09-28 | 12.23 | $12.80 | 555807 |
| 2021-09-27 | 12.17 | $13.19 | 489234 |
| 2021-09-24 | 12.07 | $12.86 | 501817 |
| 2021-09-23 | 11.98 | $12.57 | 590214 |
| 2021-09-22 | 11.92 | $12.09 | 542995 |
| 2021-09-21 | 11.90 | $11.93 | 565628 |
| 2021-09-20 | 11.90 | $11.86 | 573651 |
| 2021-09-17 | 11.91 | $12.07 | 872738 |
| 2021-09-16 | 11.89 | $12.04 | 457131 |
| 2021-09-15 | 11.87 | $11.93 | 785746 |
| 2021-09-14 | 11.87 | $12.09 | 1.1M |
| 2021-09-13 | 11.84 | $12.28 | 955411 |
| 2021-09-10 | 11.80 | $12.04 | 1.4M |
| 2021-09-09 | 11.77 | $11.76 | 1.1M |
| 2021-09-08 | 11.77 | $11.11 | 543010 |
| 2021-09-07 | 11.84 | $11.45 | 544309 |
| 2021-09-03 | 11.88 | $11.68 | 378497 |
| 2021-09-02 | 11.91 | $11.78 | 1.3M |
| 2021-09-01 | 11.92 | $11.76 | 1.3M |
| 2021-08-31 | 11.94 | $11.76 | 1.2M |
| 2021-08-30 | 11.95 | $11.53 | 826714 |
| 2021-08-27 | 12.00 | $11.74 | 738082 |
| 2021-08-26 | 12.03 | $11.26 | 1.3M |
| 2021-08-25 | 12.11 | $10.89 | 1.4M |
| 2021-08-24 | 12.24 | $11.21 | 819774 |
| 2021-08-23 | 12.34 | $11.16 | 1.3M |
| 2021-08-20 | 12.47 | $10.84 | 1.5M |
| 2021-08-19 | 12.64 | $10.80 | 1.2M |
| 2021-08-18 | 12.83 | $10.98 | 2.5M |
| 2021-08-17 | 13.03 | $11.41 | 1.3M |
| 2021-08-16 | 13.20 | $11.33 | 723972 |
| 2021-08-13 | 13.39 | $11.72 | 931524 |
| 2021-08-12 | 13.57 | $12.00 | 795616 |
| 2021-08-11 | 13.74 | $12.03 | 956047 |
| 2021-08-10 | 13.92 | $12.11 | 649609 |
| 2021-08-09 | 14.11 | $12.61 | 477062 |
| 2021-08-06 | 14.26 | $12.89 | 876841 |
| 2021-08-05 | 14.41 | $13.20 | 414078 |
| 2021-08-04 | 14.53 | $12.88 | 409703 |
| 2021-08-03 | 14.71 | $13.17 | 877393 |
| 2021-08-02 | 14.87 | $13.58 | 480824 |
| 2021-07-30 | 15.01 | $13.36 | 519840 |
| 2021-07-29 | 15.18 | $13.61 | 571846 |
| 2021-07-28 | 15.35 | $13.38 | 465831 |
| 2021-07-27 | 15.55 | $13.45 | 490777 |
| 2021-07-26 | 15.77 | $13.84 | 454585 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.51
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.62
Average
9.48
Maximum
16.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 7.51 | $7.69 | 1.8M |
| 2025-05-05 | 7.47 | $7.50 | 3.1M |
| 2025-05-02 | 7.44 | $7.85 | 2.0M |
| 2025-05-01 | 7.38 | $7.82 | 1.8M |
| 2025-04-30 | 7.33 | $7.98 | 1.3M |
| 2025-04-29 | 7.25 | $7.86 | 972738 |
| 2025-04-28 | 7.19 | $7.56 | 845546 |
| 2025-04-25 | 7.16 | $7.46 | 805203 |
| 2025-04-24 | 7.14 | $7.46 | 729307 |
| 2025-04-23 | 7.12 | $7.27 | 1.4M |
| 2025-04-22 | 7.12 | $7.10 | 1.8M |
| 2025-04-21 | 7.15 | $7.18 | 939300 |
| 2025-04-17 | 7.17 | $7.18 | 740349 |
| 2025-04-16 | 7.19 | $6.93 | 980238 |
| 2025-04-15 | 7.25 | $7.10 | 655400 |
| 2025-04-14 | 7.30 | $6.90 | 1.1M |
| 2025-04-11 | 7.38 | $6.90 | 1.5M |
| 2025-04-10 | 7.46 | $6.95 | 951600 |
| 2025-04-09 | 7.54 | $7.18 | 2.0M |
| 2025-04-08 | 7.61 | $6.66 | 2.7M |
| 2025-04-07 | 7.74 | $6.68 | 2.5M |
| 2025-04-04 | 7.87 | $6.86 | 1.6M |
| 2025-04-03 | 7.99 | $7.34 | 1.3M |
| 2025-04-02 | 8.07 | $7.95 | 602500 |
| 2025-04-01 | 8.10 | $7.72 | 899600 |
| 2025-03-31 | 8.16 | $7.92 | 799042 |
| 2025-03-28 | 8.20 | $7.71 | 702300 |
| 2025-03-27 | 8.27 | $7.94 | 432503 |
| 2025-03-26 | 8.31 | $7.85 | 658442 |
| 2025-03-25 | 8.37 | $7.86 | 993000 |
| 2025-03-24 | 8.43 | $7.84 | 1.1M |
| 2025-03-21 | 8.50 | $8.55 | 1.4M |
| 2025-03-20 | 8.50 | $8.58 | 560300 |
| 2025-03-19 | 8.50 | $8.50 | 945100 |
| 2025-03-18 | 8.51 | $8.43 | 954735 |
| 2025-03-17 | 8.53 | $8.50 | 676115 |
| 2025-03-14 | 8.54 | $8.21 | 311000 |
| 2025-03-13 | 8.59 | $8.16 | 899248 |
| 2025-03-12 | 8.64 | $8.39 | 758500 |
| 2025-03-11 | 8.67 | $8.39 | 930144 |
| 2025-03-10 | 8.71 | $8.58 | 1.0M |
| 2025-03-07 | 8.73 | $8.75 | 869539 |
| 2025-03-06 | 8.72 | $8.56 | 906000 |
| 2025-03-05 | 8.73 | $8.84 | 995800 |
| 2025-03-04 | 8.70 | $8.63 | 1.1M |
| 2025-03-03 | 8.69 | $8.62 | 1.1M |
| 2025-02-28 | 8.67 | $8.81 | 780321 |
| 2025-02-27 | 8.62 | $8.57 | 672200 |
| 2025-02-26 | 8.59 | $8.53 | 754049 |
| 2025-02-25 | 8.55 | $8.62 | 906926 |
| 2025-02-24 | 8.50 | $8.80 | 1.2M |
| 2025-02-21 | 8.43 | $8.65 | 787217 |
| 2025-02-20 | 8.37 | $8.95 | 639416 |
| 2025-02-19 | 8.26 | $8.90 | 686900 |
| 2025-02-18 | 8.15 | $9.00 | 963700 |
| 2025-02-14 | 8.02 | $9.01 | 887634 |
| 2025-02-13 | 7.88 | $9.02 | 1.4M |
| 2025-02-12 | 7.73 | $8.76 | 842055 |
| 2025-02-11 | 7.59 | $8.84 | 1.9M |
| 2025-02-10 | 7.44 | $8.96 | 1.6M |
| 2025-02-07 | 7.27 | $8.54 | 2.7M |
| 2025-02-06 | 7.14 | $7.46 | 709170 |
| 2025-02-05 | 7.11 | $7.25 | 558338 |
| 2025-02-04 | 7.10 | $7.09 | 867500 |
| 2025-02-03 | 7.12 | $6.87 | 704402 |
| 2025-01-31 | 7.15 | $7.02 | 1.1M |
| 2025-01-30 | 7.18 | $7.09 | 626339 |
| 2025-01-29 | 7.20 | $7.35 | 459334 |
| 2025-01-28 | 7.19 | $7.31 | 385000 |
| 2025-01-27 | 7.19 | $7.43 | 591800 |
| 2025-01-24 | 7.17 | $7.37 | 889500 |
| 2025-01-23 | 7.16 | $6.99 | 537844 |
| 2025-01-22 | 7.18 | $6.73 | 827506 |
| 2025-01-21 | 7.23 | $6.89 | 569700 |
| 2025-01-17 | 7.27 | $6.73 | 775810 |
| 2025-01-16 | 7.32 | $6.69 | 1.1M |
| 2025-01-15 | 7.38 | $7.03 | 874100 |
| 2025-01-14 | 7.41 | $7.25 | 601500 |
| 2025-01-13 | 7.41 | $7.30 | 966101 |
| 2025-01-10 | 7.41 | $7.42 | 766215 |
| 2025-01-08 | 7.40 | $7.46 | 762444 |
| 2025-01-07 | 7.39 | $7.66 | 835944 |
| 2025-01-06 | 7.35 | $7.83 | 733431 |
| 2025-01-03 | 7.30 | $7.91 | 957848 |
| 2025-01-02 | 7.23 | $7.78 | 739300 |
| 2024-12-31 | 7.17 | $7.55 | 1.3M |
| 2024-12-30 | 7.14 | $7.10 | 682181 |
| 2024-12-27 | 7.14 | $7.17 | 728000 |
| 2024-12-26 | 7.14 | $7.28 | 655115 |
| 2024-12-24 | 7.14 | $7.00 | 342600 |
| 2024-12-23 | 7.15 | $7.05 | 688448 |
| 2024-12-20 | 7.17 | $7.10 | 1.3M |
| 2024-12-19 | 7.17 | $6.88 | 1.2M |
| 2024-12-18 | 7.21 | $6.99 | 1.3M |
| 2024-12-17 | 7.22 | $7.10 | 1.3M |
| 2024-12-16 | 7.23 | $7.24 | 1.1M |
| 2024-12-13 | 7.22 | $7.42 | 690300 |
| 2024-12-12 | 7.19 | $7.19 | 581632 |
| 2024-12-11 | 7.18 | $7.11 | 890100 |
| 2024-12-10 | 7.18 | $7.50 | 951204 |
| 2024-12-09 | 7.14 | $7.21 | 526400 |
| 2024-12-06 | 7.13 | $7.17 | 670721 |
| 2024-12-05 | 7.12 | $7.06 | 633026 |
| 2024-12-04 | 7.12 | $7.13 | 1.2M |
| 2024-12-03 | 7.11 | $7.12 | 879911 |
| 2024-12-02 | 7.11 | $7.49 | 758618 |
| 2024-11-29 | 7.06 | $7.37 | 385612 |
| 2024-11-27 | 7.03 | $7.43 | 804200 |
| 2024-11-26 | 6.99 | $7.00 | 1.1M |
| 2024-11-25 | 6.99 | $7.15 | 1.1M |
| 2024-11-22 | 6.97 | $7.08 | 1.8M |
| 2024-11-21 | 6.96 | $7.22 | 1.1M |
| 2024-11-20 | 6.94 | $7.04 | 2.2M |
| 2024-11-19 | 6.93 | $6.77 | 2.1M |
| 2024-11-18 | 6.94 | $6.60 | 2.0M |
| 2024-11-15 | 6.98 | $6.73 | 817900 |
| 2024-11-14 | 7.00 | $6.89 | 734500 |
| 2024-11-13 | 7.01 | $6.77 | 744800 |
| 2024-11-12 | 7.02 | $7.04 | 677514 |
| 2024-11-11 | 7.01 | $7.41 | 855513 |
| 2024-11-08 | 6.96 | $6.90 | 3.2M |
| 2024-11-07 | 6.96 | $7.11 | 888200 |
| 2024-11-06 | 6.94 | $7.05 | 913100 |
| 2024-11-05 | 6.92 | $7.12 | 529600 |
| 2024-11-04 | 6.90 | $7.02 | 373500 |
| 2024-11-01 | 6.88 | $6.99 | 493200 |
| 2024-10-31 | 6.87 | $7.05 | 613000 |
| 2024-10-30 | 6.84 | $7.05 | 534300 |
| 2024-10-29 | 6.82 | $7.08 | 602600 |
| 2024-10-28 | 6.79 | $6.97 | 623405 |
| 2024-10-25 | 6.78 | $6.75 | 525820 |
| 2024-10-24 | 6.78 | $6.75 | 1.0M |
| 2024-10-23 | 6.79 | $6.75 | 769100 |
| 2024-10-22 | 6.80 | $6.75 | 630160 |
| 2024-10-21 | 6.81 | $6.75 | 776810 |
| 2024-10-18 | 6.81 | $6.97 | 635606 |
| 2024-10-17 | 6.80 | $6.78 | 1.4M |
| 2024-10-16 | 6.81 | $6.77 | 715294 |
| 2024-10-15 | 6.82 | $6.70 | 951625 |
| 2024-10-14 | 6.83 | $6.75 | 1.0M |
| 2024-10-11 | 6.85 | $6.75 | 706830 |
| 2024-10-10 | 6.86 | $6.75 | 617615 |
| 2024-10-09 | 6.88 | $6.76 | 508418 |
| 2024-10-08 | 6.89 | $6.81 | 703300 |
| 2024-10-07 | 6.90 | $6.83 | 620044 |
| 2024-10-04 | 6.91 | $6.82 | 410301 |
| 2024-10-03 | 6.91 | $6.80 | 628400 |
| 2024-10-02 | 6.92 | $6.93 | 489307 |
| 2024-10-01 | 6.92 | $6.79 | 568238 |
| 2024-09-30 | 6.93 | $6.92 | 653658 |
| 2024-09-27 | 6.93 | $7.09 | 664400 |
| 2024-09-26 | 6.91 | $7.03 | 1.2M |
| 2024-09-25 | 6.89 | $6.82 | 921400 |
| 2024-09-24 | 6.90 | $6.78 | 1.1M |
| 2024-09-23 | 6.92 | $6.75 | 877000 |
| 2024-09-20 | 6.95 | $7.09 | 1.6M |
| 2024-09-19 | 6.94 | $7.19 | 831823 |
| 2024-09-18 | 6.92 | $7.02 | 654300 |
| 2024-09-17 | 6.93 | $6.95 | 591764 |
| 2024-09-16 | 6.94 | $6.94 | 529000 |
| 2024-09-13 | 6.95 | $7.00 | 566360 |
| 2024-09-12 | 6.96 | $6.76 | 885510 |
| 2024-09-11 | 7.00 | $6.77 | 877000 |
| 2024-09-10 | 7.03 | $6.80 | 1.0M |
| 2024-09-09 | 7.06 | $6.81 | 1.2M |
| 2024-09-06 | 7.09 | $6.67 | 696700 |
| 2024-09-05 | 7.15 | $6.84 | 1.4M |
| 2024-09-04 | 7.19 | $6.73 | 1.9M |
| 2024-09-03 | 7.24 | $6.90 | 1.2M |
| 2024-08-30 | 7.29 | $6.92 | 735804 |
| 2024-08-29 | 7.33 | $6.89 | 1.1M |
| 2024-08-28 | 7.39 | $6.92 | 1.1M |
| 2024-08-27 | 7.45 | $7.62 | 1.4M |
| 2024-08-26 | 7.44 | $7.90 | 874505 |
| 2024-08-23 | 7.41 | $7.68 | 878433 |
| 2024-08-22 | 7.39 | $7.29 | 736800 |
| 2024-08-21 | 7.42 | $7.10 | 900960 |
| 2024-08-20 | 7.47 | $7.21 | 1.5M |
| 2024-08-19 | 7.51 | $7.99 | 1.4M |
| 2024-08-16 | 7.47 | $7.13 | 828400 |
| 2024-08-15 | 7.52 | $6.99 | 1.3M |
| 2024-08-14 | 7.59 | $6.90 | 962100 |
| 2024-08-13 | 7.68 | $7.08 | 1.2M |
| 2024-08-12 | 7.75 | $6.96 | 1.4M |
| 2024-08-09 | 7.85 | $7.58 | 1.3M |
| 2024-08-08 | 7.88 | $7.73 | 656058 |
| 2024-08-07 | 7.91 | $7.84 | 610800 |
| 2024-08-06 | 7.93 | $7.87 | 1.4M |
| 2024-08-05 | 7.94 | $7.69 | 821400 |
| 2024-08-02 | 7.98 | $7.88 | 579639 |
| 2024-08-01 | 8.00 | $7.94 | 965000 |
| 2024-07-31 | 8.02 | $8.24 | 1.6M |
| 2024-07-30 | 8.01 | $7.81 | 2.6M |
| 2024-07-29 | 8.04 | $7.89 | 493527 |
| 2024-07-26 | 8.07 | $7.88 | 639000 |
| 2024-07-25 | 8.11 | $7.64 | 564800 |
| 2024-07-24 | 8.17 | $7.63 | 889800 |
| 2024-07-23 | 8.23 | $7.84 | 727326 |
| 2024-07-22 | 8.28 | $7.79 | 860257 |
| 2024-07-19 | 8.33 | $8.09 | 519278 |
| 2024-07-18 | 8.35 | $8.31 | 585234 |
| 2024-07-17 | 8.34 | $8.47 | 673437 |
| 2024-07-16 | 8.32 | $8.36 | 798028 |
| 2024-07-15 | 8.30 | $8.35 | 578147 |
| 2024-07-12 | 8.28 | $8.27 | 562266 |
| 2024-07-11 | 8.26 | $8.38 | 800749 |
| 2024-07-10 | 8.23 | $8.23 | 818230 |
| 2024-07-09 | 8.21 | $8.05 | 1.6M |
| 2024-07-08 | 8.20 | $8.37 | 736448 |
| 2024-07-05 | 8.15 | $8.46 | 824998 |
| 2024-07-03 | 8.08 | $8.27 | 350713 |
| 2024-07-02 | 8.03 | $8.51 | 2.0M |
| 2024-07-01 | 7.95 | $8.71 | 1.8M |
| 2024-06-28 | 7.85 | $8.57 | 5.1M |
| 2024-06-27 | 7.75 | $8.45 | 950535 |
| 2024-06-26 | 7.66 | $8.53 | 839065 |
| 2024-06-25 | 7.57 | $8.00 | 706906 |
| 2024-06-24 | 7.52 | $7.97 | 558172 |
| 2024-06-21 | 7.49 | $7.89 | 1.4M |
| 2024-06-20 | 7.47 | $7.90 | 824018 |
| 2024-06-18 | 7.46 | $7.58 | 874982 |
| 2024-06-17 | 7.49 | $7.65 | 969941 |
| 2024-06-14 | 7.53 | $7.49 | 927990 |
| 2024-06-13 | 7.59 | $7.41 | 1.3M |
| 2024-06-12 | 7.67 | $7.32 | 832500 |
| 2024-06-11 | 7.77 | $7.10 | 756400 |
| 2024-06-10 | 7.91 | $7.32 | 996000 |
| 2024-06-07 | 8.04 | $7.11 | 1.2M |
| 2024-06-06 | 8.20 | $7.17 | 1.0M |
| 2024-06-05 | 8.37 | $6.88 | 880700 |
| 2024-06-04 | 8.58 | $6.97 | 1.3M |
| 2024-06-03 | 8.80 | $7.28 | 1.6M |
| 2024-05-31 | 9.00 | $7.72 | 1.5M |
| 2024-05-30 | 9.17 | $7.46 | 1.6M |
| 2024-05-29 | 9.38 | $7.68 | 1.4M |
| 2024-05-28 | 9.57 | $8.19 | 2.4M |
| 2024-05-24 | 9.72 | $8.50 | 3.4M |
| 2024-05-23 | 9.85 | $9.48 | 968200 |
| 2024-05-22 | 9.89 | $9.75 | 1.0M |
| 2024-05-21 | 9.90 | $9.97 | 1.4M |
| 2024-05-20 | 9.89 | $9.82 | 1.1M |
| 2024-05-17 | 9.90 | $9.95 | 1.2M |
| 2024-05-16 | 9.89 | $9.86 | 981100 |
| 2024-05-15 | 9.88 | $9.79 | 760600 |
| 2024-05-14 | 9.88 | $10.01 | 672200 |
| 2024-05-13 | 9.86 | $9.97 | 592000 |
| 2024-05-10 | 9.84 | $9.74 | 305700 |
| 2024-05-09 | 9.84 | $9.85 | 476500 |
| 2024-05-08 | 9.83 | $9.77 | 1.3M |
| 2024-05-07 | 9.84 | $10.24 | 833900 |
| 2024-05-06 | 9.79 | $10.18 | 510500 |
| 2024-05-03 | 9.75 | $10.15 | 656600 |
| 2024-05-02 | 9.71 | $9.96 | 668800 |
| 2024-05-01 | 9.69 | $9.77 | 959800 |
| 2024-04-30 | 9.68 | $9.43 | 675000 |
| 2024-04-29 | 9.70 | $9.76 | 518900 |
| 2024-04-26 | 9.69 | $9.65 | 604400 |
| 2024-04-25 | 9.69 | $9.72 | 661600 |
| 2024-04-24 | 9.68 | $9.95 | 662600 |
| 2024-04-23 | 9.64 | $9.94 | 1.0M |
| 2024-04-22 | 9.59 | $9.47 | 884100 |
| 2024-04-19 | 9.59 | $9.57 | 737300 |
| 2024-04-18 | 9.58 | $9.31 | 785700 |
| 2024-04-17 | 9.59 | $9.41 | 538000 |
| 2024-04-16 | 9.59 | $9.48 | 705100 |
| 2024-04-15 | 9.58 | $9.80 | 753600 |
| 2024-04-12 | 9.53 | $9.99 | 1.0M |
| 2024-04-11 | 9.46 | $10.08 | 922000 |
| 2024-04-10 | 9.38 | $10.09 | 1.2M |
| 2024-04-09 | 9.30 | $9.98 | 722100 |
| 2024-04-08 | 9.22 | $9.57 | 481500 |
| 2024-04-05 | 9.17 | $9.44 | 427900 |
| 2024-04-04 | 9.14 | $9.56 | 714100 |
| 2024-04-03 | 9.08 | $9.39 | 457400 |
| 2024-04-02 | 9.05 | $9.13 | 486200 |
| 2024-04-01 | 9.04 | $9.30 | 404500 |
| 2024-03-28 | 9.01 | $9.31 | 505400 |
| 2024-03-27 | 8.98 | $9.12 | 435200 |
| 2024-03-26 | 8.96 | $8.75 | 439500 |
| 2024-03-25 | 8.98 | $8.94 | 400600 |
| 2024-03-22 | 8.98 | $8.90 | 634400 |
| 2024-03-21 | 8.97 | $9.17 | 620900 |
| 2024-03-20 | 8.94 | $8.98 | 942600 |
| 2024-03-19 | 8.93 | $8.91 | 878900 |
| 2024-03-18 | 8.91 | $8.90 | 485600 |
| 2024-03-15 | 8.90 | $8.96 | 1.0M |
| 2024-03-14 | 8.88 | $8.96 | 665800 |
| 2024-03-13 | 8.86 | $9.15 | 682500 |
| 2024-03-12 | 8.81 | $9.27 | 669500 |
| 2024-03-11 | 8.75 | $9.45 | 1.1M |
| 2024-03-08 | 8.67 | $8.58 | 567100 |
| 2024-03-07 | 8.68 | $8.52 | 559100 |
| 2024-03-06 | 8.70 | $8.59 | 755100 |
| 2024-03-05 | 8.72 | $9.07 | 1.0M |
| 2024-03-04 | 8.70 | $9.27 | 550800 |
| 2024-03-01 | 8.66 | $9.17 | 934600 |
| 2024-02-29 | 8.64 | $9.08 | 1.1M |
| 2024-02-28 | 8.62 | $8.56 | 571600 |
| 2024-02-27 | 8.67 | $8.37 | 458900 |
| 2024-02-26 | 8.73 | $8.41 | 621900 |
| 2024-02-23 | 8.81 | $8.12 | 555900 |
| 2024-02-22 | 8.91 | $8.51 | 638700 |
| 2024-02-21 | 8.99 | $8.31 | 576000 |
| 2024-02-20 | 9.09 | $8.46 | 535100 |
| 2024-02-16 | 9.19 | $8.53 | 657400 |
| 2024-02-15 | 9.28 | $8.64 | 935600 |
| 2024-02-14 | 9.37 | $8.39 | 1.2M |
| 2024-02-13 | 9.49 | $8.05 | 1.3M |
| 2024-02-12 | 9.65 | $8.55 | 941400 |
| 2024-02-09 | 9.77 | $8.81 | 3.2M |
| 2024-02-08 | 9.87 | $10.10 | 974500 |
| 2024-02-07 | 9.84 | $9.87 | 777400 |
| 2024-02-06 | 9.83 | $9.82 | 434100 |
| 2024-02-05 | 9.83 | $9.72 | 525900 |
| 2024-02-02 | 9.84 | $9.95 | 570000 |
| 2024-02-01 | 9.83 | $9.92 | 705100 |
| 2024-01-31 | 9.82 | $9.70 | 934400 |
| 2024-01-30 | 9.83 | $9.89 | 1.2M |
| 2024-01-29 | 9.83 | $9.96 | 1.1M |
| 2024-01-26 | 9.82 | $9.92 | 669700 |
| 2024-01-25 | 9.81 | $9.80 | 1.1M |
| 2024-01-24 | 9.82 | $9.76 | 512700 |
| 2024-01-23 | 9.83 | $9.78 | 853300 |
| 2024-01-22 | 9.84 | $9.87 | 1.2M |
| 2024-01-19 | 9.85 | $9.97 | 735100 |
| 2024-01-18 | 9.84 | $9.92 | 1.8M |
| 2024-01-17 | 9.84 | $9.72 | 2.3M |
| 2024-01-16 | 9.87 | $9.64 | 2.9M |
| 2024-01-12 | 9.90 | $9.73 | 2.7M |
| 2024-01-11 | 9.92 | $9.77 | 1.2M |
| 2024-01-10 | 9.94 | $9.79 | 1.6M |
| 2024-01-09 | 9.96 | $9.33 | 1.0M |
| 2024-01-08 | 10.03 | $10.02 | 3.0M |
| 2024-01-05 | 10.02 | $9.88 | 824500 |
| 2024-01-04 | 10.02 | $9.91 | 1.5M |
| 2024-01-03 | 10.02 | $9.84 | 979300 |
| 2024-01-02 | 10.02 | $10.21 | 847100 |
| 2023-12-29 | 9.98 | $10.19 | 974400 |
| 2023-12-28 | 9.93 | $10.29 | 977000 |
| 2023-12-27 | 9.87 | $9.80 | 770500 |
| 2023-12-26 | 9.84 | $9.75 | 671100 |
| 2023-12-22 | 9.82 | $10.04 | 1.1M |
| 2023-12-21 | 9.76 | $10.49 | 740600 |
| 2023-12-20 | 9.65 | $10.12 | 496600 |
| 2023-12-19 | 9.57 | $10.16 | 479600 |
| 2023-12-18 | 9.48 | $10.01 | 529600 |
| 2023-12-15 | 9.40 | $10.04 | 1.3M |
| 2023-12-14 | 9.31 | $10.15 | 967200 |
| 2023-12-13 | 9.21 | $9.84 | 802800 |
| 2023-12-12 | 9.13 | $9.74 | 681100 |
| 2023-12-11 | 9.05 | $10.03 | 1.1M |
| 2023-12-08 | 8.94 | $9.64 | 1.1M |
| 2023-12-07 | 8.86 | $9.09 | 446500 |
| 2023-12-06 | 8.84 | $9.02 | 652000 |
| 2023-12-05 | 8.82 | $9.12 | 674800 |
| 2023-12-04 | 8.79 | $9.16 | 1.2M |
| 2023-12-01 | 8.75 | $8.94 | 1.2M |
| 2023-11-30 | 8.73 | $8.36 | 1.1M |
| 2023-11-29 | 8.76 | $8.46 | 557800 |
| 2023-11-28 | 8.78 | $8.36 | 625800 |
| 2023-11-27 | 8.80 | $8.94 | 652900 |
| 2023-11-24 | 8.76 | $8.89 | 153700 |
| 2023-11-22 | 8.71 | $8.80 | 485600 |
| 2023-11-21 | 8.66 | $9.07 | 355600 |
| 2023-11-20 | 8.59 | $8.86 | 482400 |
| 2023-11-17 | 8.52 | $8.88 | 492800 |
| 2023-11-16 | 8.44 | $8.78 | 339900 |
| 2023-11-15 | 8.37 | $8.85 | 574800 |
| 2023-11-14 | 8.29 | $8.99 | 1.0M |
| 2023-11-13 | 8.18 | $8.81 | 981700 |
| 2023-11-10 | 8.09 | $8.61 | 1.3M |
| 2023-11-09 | 8.01 | $8.63 | 1.4M |
| 2023-11-08 | 7.92 | $8.66 | 1.2M |
| 2023-11-07 | 7.83 | $9.11 | 963700 |
| 2023-11-06 | 7.68 | $8.66 | 844500 |
| 2023-11-03 | 7.57 | $8.73 | 1.2M |
| 2023-11-02 | 7.45 | $8.13 | 821200 |
| 2023-11-01 | 7.38 | $7.52 | 570800 |
| 2023-10-31 | 7.36 | $7.46 | 699600 |
| 2023-10-30 | 7.35 | $7.25 | 640700 |
| 2023-10-27 | 7.36 | $7.13 | 761300 |
| 2023-10-26 | 7.39 | $7.25 | 1.0M |
| 2023-10-25 | 7.41 | $7.05 | 714500 |
| 2023-10-24 | 7.45 | $7.41 | 684100 |
| 2023-10-23 | 7.46 | $7.16 | 954200 |
| 2023-10-20 | 7.49 | $7.35 | 977900 |
| 2023-10-19 | 7.51 | $7.92 | 776700 |
| 2023-10-18 | 7.48 | $7.56 | 1.0M |
| 2023-10-17 | 7.48 | $7.62 | 683100 |
| 2023-10-16 | 7.48 | $7.56 | 2.6M |
| 2023-10-13 | 7.49 | $7.25 | 648400 |
| 2023-10-12 | 7.53 | $7.19 | 561800 |
| 2023-10-11 | 7.58 | $7.66 | 583400 |
| 2023-10-10 | 7.58 | $7.67 | 571500 |
| 2023-10-09 | 7.58 | $7.47 | 776500 |
| 2023-10-06 | 7.61 | $7.15 | 573700 |
| 2023-10-05 | 7.67 | $7.07 | 1.0M |
| 2023-10-04 | 7.73 | $7.23 | 550300 |
| 2023-10-03 | 7.79 | $7.23 | 707000 |
| 2023-10-02 | 7.84 | $7.56 | 577700 |
| 2023-09-29 | 7.87 | $7.87 | 888000 |
| 2023-09-28 | 7.86 | $7.88 | 707000 |
| 2023-09-27 | 7.85 | $7.82 | 977900 |
| 2023-09-26 | 7.84 | $7.71 | 753700 |
| 2023-09-25 | 7.84 | $7.85 | 690600 |
| 2023-09-22 | 7.82 | $7.78 | 1.5M |
| 2023-09-21 | 7.80 | $8.15 | 966400 |
| 2023-09-20 | 7.75 | $7.85 | 686700 |
| 2023-09-19 | 7.71 | $7.93 | 960500 |
| 2023-09-18 | 7.67 | $8.15 | 930800 |
| 2023-09-15 | 7.59 | $8.29 | 2.9M |
| 2023-09-14 | 7.50 | $7.92 | 861600 |
| 2023-09-13 | 7.44 | $7.63 | 812000 |
| 2023-09-12 | 7.40 | $7.65 | 616500 |
| 2023-09-11 | 7.35 | $7.88 | 578500 |
| 2023-09-08 | 7.29 | $7.69 | 1.0M |
| 2023-09-07 | 7.23 | $7.57 | 863100 |
| 2023-09-06 | 7.19 | $7.64 | 1.1M |
| 2023-09-05 | 7.14 | $7.49 | 778600 |
| 2023-09-01 | 7.10 | $7.44 | 1.4M |
| 2023-08-31 | 7.07 | $7.45 | 940600 |
| 2023-08-30 | 7.04 | $7.11 | 972500 |
| 2023-08-29 | 7.04 | $7.33 | 653300 |
| 2023-08-28 | 7.03 | $7.28 | 1.0M |
| 2023-08-25 | 7.02 | $6.83 | 667100 |
| 2023-08-24 | 7.05 | $6.88 | 756300 |
| 2023-08-23 | 7.08 | $7.08 | 822800 |
| 2023-08-22 | 7.09 | $6.75 | 588900 |
| 2023-08-21 | 7.13 | $6.81 | 586600 |
| 2023-08-18 | 7.17 | $6.85 | 1.2M |
| 2023-08-17 | 7.20 | $6.86 | 932300 |
| 2023-08-16 | 7.24 | $6.87 | 632300 |
| 2023-08-15 | 7.27 | $7.01 | 639800 |
| 2023-08-14 | 7.29 | $7.16 | 790500 |
| 2023-08-11 | 7.30 | $7.23 | 1.2M |
| 2023-08-10 | 7.30 | $6.94 | 1.8M |
| 2023-08-09 | 7.34 | $7.24 | 788000 |
| 2023-08-08 | 7.36 | $7.59 | 679500 |
| 2023-08-07 | 7.34 | $7.66 | 501600 |
| 2023-08-04 | 7.32 | $7.33 | 736000 |
| 2023-08-03 | 7.34 | $7.49 | 896300 |
| 2023-08-02 | 7.35 | $7.66 | 598300 |
| 2023-08-01 | 7.34 | $7.57 | 620500 |
| 2023-07-31 | 7.35 | $7.32 | 740700 |
| 2023-07-28 | 7.38 | $7.32 | 867600 |
| 2023-07-27 | 7.42 | $7.11 | 1.2M |
| 2023-07-26 | 7.49 | $7.13 | 1.2M |
| 2023-07-25 | 7.56 | $6.84 | 1.1M |
| 2023-07-24 | 7.67 | $6.77 | 1.2M |
| 2023-07-21 | 7.79 | $6.86 | 1.1M |
| 2023-07-20 | 7.91 | $7.06 | 1.1M |
| 2023-07-19 | 8.01 | $7.41 | 1.1M |
| 2023-07-18 | 8.09 | $6.99 | 4.3M |
| 2023-07-17 | 8.22 | $7.07 | 1.4M |
| 2023-07-14 | 8.35 | $8.04 | 1.0M |
| 2023-07-13 | 8.40 | $8.34 | 903200 |
| 2023-07-12 | 8.42 | $8.38 | 999200 |
| 2023-07-11 | 8.44 | $8.22 | 1.2M |
| 2023-07-10 | 8.48 | $8.47 | 851400 |
| 2023-07-07 | 8.50 | $8.48 | 496700 |
| 2023-07-06 | 8.52 | $8.22 | 552000 |
| 2023-07-05 | 8.58 | $8.29 | 524900 |
| 2023-07-03 | 8.63 | $8.34 | 344100 |
| 2023-06-30 | 8.69 | $8.35 | 695300 |
| 2023-06-29 | 8.75 | $8.55 | 701300 |
| 2023-06-28 | 8.79 | $8.39 | 601600 |
| 2023-06-27 | 8.86 | $8.54 | 598100 |
| 2023-06-26 | 8.93 | $8.50 | 834700 |
| 2023-06-23 | 9.00 | $8.19 | 3.9M |
| 2023-06-22 | 9.12 | $8.32 | 472500 |
| 2023-06-21 | 9.23 | $8.58 | 452300 |
| 2023-06-20 | 9.32 | $8.60 | 636300 |
| 2023-06-16 | 9.42 | $8.85 | 1.1M |
| 2023-06-15 | 9.50 | $9.27 | 595300 |
| 2023-06-14 | 9.55 | $9.12 | 637200 |
| 2023-06-13 | 9.61 | $9.30 | 674300 |
| 2023-06-12 | 9.66 | $9.29 | 683600 |
| 2023-06-09 | 9.72 | $9.34 | 566100 |
| 2023-06-08 | 9.77 | $9.44 | 677200 |
| 2023-06-07 | 9.82 | $9.50 | 955700 |
| 2023-06-06 | 9.87 | $9.24 | 830900 |
| 2023-06-05 | 9.94 | $9.18 | 639100 |
| 2023-06-02 | 10.03 | $9.67 | 677900 |
| 2023-06-01 | 10.07 | $9.47 | 694300 |
| 2023-05-31 | 10.14 | $9.69 | 1.5M |
| 2023-05-30 | 10.18 | $10.45 | 712400 |
| 2023-05-26 | 10.15 | $10.79 | 2.1M |
| 2023-05-25 | 10.09 | $9.59 | 919400 |
| 2023-05-24 | 10.15 | $9.87 | 702200 |
| 2023-05-23 | 10.19 | $10.13 | 944600 |
| 2023-05-22 | 10.20 | $10.25 | 808100 |
| 2023-05-19 | 10.20 | $10.23 | 695000 |
| 2023-05-18 | 10.21 | $10.24 | 836700 |
| 2023-05-17 | 10.22 | $10.46 | 861900 |
| 2023-05-16 | 10.20 | $10.06 | 303800 |
| 2023-05-15 | 10.23 | $10.17 | 437800 |
| 2023-05-12 | 10.24 | $9.80 | 349200 |
| 2023-05-11 | 10.30 | $9.87 | 456900 |
| 2023-05-10 | 10.35 | $10.01 | 667100 |
| 2023-05-09 | 10.38 | $10.48 | 398900 |
| 2023-05-08 | 10.38 | $10.60 | 753900 |
| 2023-05-05 | 10.36 | $10.14 | 479700 |
| 2023-05-04 | 10.39 | $9.96 | 1.1M |
| 2023-05-03 | 10.44 | $10.04 | 458800 |
| 2023-05-02 | 10.48 | $9.94 | 845400 |
| 2023-05-01 | 10.53 | $10.76 | 522200 |
| 2023-04-28 | 10.50 | $10.67 | 452100 |
| 2023-04-27 | 10.48 | $10.54 | 329000 |
| 2023-04-26 | 10.46 | $10.29 | 429500 |
| 2023-04-25 | 10.47 | $10.42 | 389000 |
| 2023-04-24 | 10.45 | $10.63 | 505800 |
| 2023-04-21 | 10.42 | $10.91 | 522200 |
| 2023-04-20 | 10.34 | $10.69 | 574500 |
| 2023-04-19 | 10.28 | $10.63 | 884900 |
| 2023-04-18 | 10.21 | $10.13 | 470400 |
| 2023-04-17 | 10.19 | $10.14 | 586500 |
| 2023-04-14 | 10.16 | $10.10 | 613200 |
| 2023-04-13 | 10.12 | $10.68 | 445300 |
| 2023-04-12 | 10.02 | $10.26 | 475600 |
| 2023-04-11 | 9.95 | $10.87 | 888000 |
| 2023-04-10 | 9.81 | $10.67 | 650200 |
| 2023-04-06 | 9.68 | $10.43 | 552900 |
| 2023-04-05 | 9.57 | $10.35 | 483100 |
| 2023-04-04 | 9.46 | $10.35 | 633200 |
| 2023-04-03 | 9.35 | $10.19 | 648300 |
| 2023-03-31 | 9.25 | $10.38 | 1.2M |
| 2023-03-30 | 9.13 | $9.89 | 774200 |
| 2023-03-29 | 9.06 | $9.51 | 549700 |
| 2023-03-28 | 9.03 | $9.50 | 511800 |
| 2023-03-27 | 9.00 | $9.43 | 884000 |
| 2023-03-24 | 8.98 | $9.18 | 765600 |
| 2023-03-23 | 8.99 | $9.01 | 589500 |
| 2023-03-22 | 9.02 | $8.90 | 652800 |
| 2023-03-21 | 9.07 | $9.17 | 520400 |
| 2023-03-20 | 9.09 | $8.67 | 810500 |
| 2023-03-17 | 9.17 | $8.27 | 1.2M |
| 2023-03-16 | 9.29 | $8.84 | 855700 |
| 2023-03-15 | 9.36 | $8.48 | 859800 |
| 2023-03-14 | 9.48 | $8.48 | 1.3M |
| 2023-03-13 | 9.60 | $8.57 | 1.4M |
| 2023-03-10 | 9.71 | $8.63 | 894800 |
| 2023-03-09 | 9.82 | $9.04 | 1.3M |
| 2023-03-08 | 9.88 | $9.82 | 394600 |
| 2023-03-07 | 9.86 | $9.71 | 543236 |
| 2023-03-06 | 9.84 | $9.83 | 548721 |
| 2023-03-03 | 9.81 | $9.84 | 823518 |
| 2023-03-02 | 9.77 | $10.12 | 423911 |
| 2023-03-01 | 9.69 | $9.97 | 684987 |
| 2023-02-28 | 9.62 | $9.95 | 1.0M |
| 2023-02-27 | 9.54 | $10.03 | 666208 |
| 2023-02-24 | 9.44 | $9.87 | 826680 |
| 2023-02-23 | 9.34 | $10.27 | 813518 |
| 2023-02-22 | 9.19 | $10.15 | 1.4M |
| 2023-02-21 | 9.04 | $9.61 | 891430 |
| 2023-02-17 | 8.92 | $9.97 | 810107 |
| 2023-02-16 | 8.76 | $10.00 | 1.2M |
| 2023-02-15 | 8.58 | $10.30 | 1.4M |
| 2023-02-14 | 8.35 | $9.41 | 1.7M |
| 2023-02-13 | 8.19 | $9.34 | 1.3M |
| 2023-02-10 | 8.04 | $9.69 | 3.1M |
| 2023-02-09 | 7.83 | $7.71 | 993643 |
| 2023-02-08 | 7.81 | $8.18 | 740875 |
| 2023-02-07 | 7.74 | $8.18 | 1.5M |
| 2023-02-06 | 7.67 | $8.31 | 1.4M |
| 2023-02-03 | 7.57 | $8.59 | 1.1M |
| 2023-02-02 | 7.43 | $8.81 | 1.6M |
| 2023-02-01 | 7.26 | $8.44 | 2.0M |
| 2023-01-31 | 7.11 | $7.62 | 859545 |
| 2023-01-30 | 7.03 | $7.40 | 726362 |
| 2023-01-27 | 6.95 | $7.46 | 454175 |
| 2023-01-26 | 6.87 | $7.39 | 740356 |
| 2023-01-25 | 6.78 | $7.20 | 661072 |
| 2023-01-24 | 6.70 | $7.05 | 492157 |
| 2023-01-23 | 6.63 | $7.12 | 818032 |
| 2023-01-20 | 6.55 | $6.79 | 1.1M |
| 2023-01-19 | 6.49 | $6.62 | 1.7M |
| 2023-01-18 | 6.44 | $6.95 | 769867 |
| 2023-01-17 | 6.36 | $7.02 | 1.1M |
| 2023-01-13 | 6.26 | $7.15 | 1.0M |
| 2023-01-12 | 6.15 | $7.06 | 530666 |
| 2023-01-11 | 6.04 | $6.92 | 680656 |
| 2023-01-10 | 5.94 | $6.79 | 802466 |
| 2023-01-09 | 5.84 | $6.70 | 1.2M |
| 2023-01-06 | 5.75 | $6.30 | 797767 |
| 2023-01-05 | 5.70 | $6.28 | 1.2M |
| 2023-01-04 | 5.65 | $6.08 | 1.4M |
| 2023-01-03 | 5.62 | $5.26 | 1.6M |
| 2022-12-30 | 5.68 | $5.43 | 1.6M |
| 2022-12-29 | 5.73 | $5.44 | 840085 |
| 2022-12-28 | 5.78 | $5.26 | 980545 |
| 2022-12-27 | 5.87 | $5.46 | 1.3M |
| 2022-12-23 | 5.94 | $5.78 | 860339 |
| 2022-12-22 | 5.98 | $5.91 | 913440 |
| 2022-12-21 | 6.02 | $5.86 | 1.1M |
| 2022-12-20 | 6.07 | $5.41 | 805352 |
| 2022-12-19 | 6.17 | $5.47 | 799359 |
| 2022-12-16 | 6.26 | $5.75 | 1.7M |
| 2022-12-15 | 6.33 | $5.84 | 1.2M |
| 2022-12-14 | 6.39 | $6.20 | 1.6M |
| 2022-12-13 | 6.43 | $6.16 | 1.7M |
| 2022-12-12 | 6.47 | $5.91 | 1.0M |
| 2022-12-09 | 6.54 | $5.72 | 1.3M |
| 2022-12-08 | 6.64 | $5.64 | 1.3M |
| 2022-12-07 | 6.74 | $5.54 | 2.4M |
| 2022-12-06 | 6.85 | $6.46 | 1.1M |
| 2022-12-05 | 6.88 | $7.16 | 922079 |
| 2022-12-02 | 6.84 | $7.24 | 1.1M |
| 2022-12-01 | 6.79 | $6.72 | 1.0M |
| 2022-11-30 | 6.80 | $7.12 | 1.7M |
| 2022-11-29 | 6.77 | $7.13 | 1.1M |
| 2022-11-28 | 6.74 | $7.07 | 834742 |
| 2022-11-25 | 6.72 | $7.10 | 685883 |
| 2022-11-23 | 6.70 | $7.01 | 867303 |
| 2022-11-22 | 6.68 | $6.52 | 867787 |
| 2022-11-21 | 6.72 | $6.58 | 1.3M |
| 2022-11-18 | 6.76 | $6.34 | 1.1M |
| 2022-11-17 | 6.82 | $6.32 | 1.4M |
| 2022-11-16 | 6.89 | $6.25 | 1.2M |
| 2022-11-15 | 6.97 | $7.25 | 1.1M |
| 2022-11-14 | 6.96 | $7.05 | 961780 |
| 2022-11-11 | 6.96 | $7.05 | 1.5M |
| 2022-11-10 | 6.96 | $6.43 | 1.2M |
| 2022-11-09 | 7.02 | $5.89 | 1.2M |
| 2022-11-08 | 7.14 | $6.34 | 1.7M |
| 2022-11-07 | 7.21 | $6.58 | 1.4M |
| 2022-11-04 | 7.26 | $6.79 | 2.1M |
| 2022-11-03 | 7.29 | $7.04 | 876574 |
| 2022-11-02 | 7.30 | $7.52 | 714555 |
| 2022-11-01 | 7.27 | $7.83 | 486124 |
| 2022-10-31 | 7.20 | $7.59 | 568844 |
| 2022-10-28 | 7.16 | $7.68 | 578932 |
| 2022-10-27 | 7.10 | $7.25 | 729976 |
| 2022-10-26 | 7.09 | $7.30 | 690215 |
| 2022-10-25 | 7.07 | $7.54 | 627335 |
| 2022-10-24 | 7.03 | $7.20 | 407627 |
| 2022-10-21 | 7.02 | $7.32 | 786391 |
| 2022-10-20 | 7.01 | $7.19 | 533724 |
| 2022-10-19 | 7.02 | $7.04 | 1.1M |
| 2022-10-18 | 7.05 | $6.82 | 1.2M |
| 2022-10-17 | 7.12 | $7.00 | 1.0M |
| 2022-10-14 | 7.18 | $6.68 | 995202 |
| 2022-10-13 | 7.29 | $6.75 | 1.5M |
| 2022-10-12 | 7.41 | $6.63 | 911401 |
| 2022-10-11 | 7.56 | $6.65 | 1.1M |
| 2022-10-10 | 7.72 | $6.72 | 946828 |
| 2022-10-07 | 7.88 | $6.91 | 1.3M |
| 2022-10-06 | 8.04 | $7.11 | 1.0M |
| 2022-10-05 | 8.19 | $7.35 | 1.7M |
| 2022-10-04 | 8.33 | $8.31 | 860568 |
| 2022-10-03 | 8.38 | $7.33 | 850624 |
| 2022-09-30 | 8.53 | $6.95 | 902218 |
| 2022-09-29 | 8.72 | $6.88 | 1.3M |
| 2022-09-28 | 8.94 | $7.49 | 997520 |
| 2022-09-27 | 9.11 | $7.74 | 731876 |
| 2022-09-26 | 9.27 | $7.86 | 769022 |
| 2022-09-23 | 9.42 | $8.39 | 759860 |
| 2022-09-22 | 9.53 | $8.76 | 546893 |
| 2022-09-21 | 9.62 | $9.21 | 904005 |
| 2022-09-20 | 9.66 | $9.96 | 295897 |
| 2022-09-19 | 9.62 | $10.02 | 527756 |
| 2022-09-16 | 9.58 | $9.99 | 854074 |
| 2022-09-15 | 9.54 | $9.92 | 548191 |
| 2022-09-14 | 9.51 | $9.51 | 655027 |
| 2022-09-13 | 9.52 | $9.68 | 408330 |
| 2022-09-12 | 9.52 | $10.13 | 775010 |
| 2022-09-09 | 9.48 | $9.47 | 392815 |
| 2022-09-08 | 9.51 | $8.80 | 506499 |
| 2022-09-07 | 9.61 | $8.87 | 618634 |
| 2022-09-06 | 9.71 | $9.13 | 505441 |
| 2022-09-02 | 9.79 | $9.31 | 468741 |
| 2022-09-01 | 9.86 | $9.63 | 504291 |
| 2022-08-31 | 9.89 | $9.33 | 919311 |
| 2022-08-30 | 9.96 | $9.80 | 478466 |
| 2022-08-29 | 9.97 | $9.82 | 457135 |
| 2022-08-26 | 9.98 | $9.65 | 384106 |
| 2022-08-25 | 10.00 | $10.27 | 519311 |
| 2022-08-24 | 9.95 | $10.01 | 469429 |
| 2022-08-23 | 9.92 | $9.35 | 397761 |
| 2022-08-22 | 9.95 | $9.56 | 472080 |
| 2022-08-19 | 9.96 | $9.74 | 535648 |
| 2022-08-18 | 9.94 | $9.90 | 713206 |
| 2022-08-17 | 9.91 | $9.87 | 587608 |
| 2022-08-16 | 9.87 | $10.14 | 783539 |
| 2022-08-15 | 9.80 | $10.50 | 1.5M |
| 2022-08-12 | 9.69 | $10.65 | 608117 |
| 2022-08-11 | 9.54 | $10.72 | 622096 |
| 2022-08-10 | 9.38 | $10.52 | 497057 |
| 2022-08-09 | 9.22 | $10.31 | 610496 |
| 2022-08-08 | 9.07 | $10.69 | 1.1M |
| 2022-08-05 | 8.87 | $10.32 | 1.1M |
| 2022-08-04 | 8.69 | $9.16 | 447197 |
| 2022-08-03 | 8.61 | $9.13 | 446867 |
| 2022-08-02 | 8.54 | $8.86 | 387181 |
| 2022-08-01 | 8.48 | $8.68 | 760152 |
| 2022-07-29 | 8.45 | $8.31 | 1.0M |
| 2022-07-28 | 8.45 | $8.72 | 289125 |
| 2022-07-27 | 8.41 | $8.78 | 381164 |
| 2022-07-26 | 8.37 | $8.64 | 493553 |
| 2022-07-25 | 8.34 | $9.10 | 443416 |
| 2022-07-22 | 8.27 | $8.82 | 390252 |
| 2022-07-21 | 8.23 | $8.81 | 554853 |
| 2022-07-20 | 8.20 | $8.75 | 511347 |
| 2022-07-19 | 8.17 | $8.52 | 597020 |
| 2022-07-18 | 8.16 | $8.57 | 871538 |
| 2022-07-15 | 8.15 | $7.98 | 1.3M |
| 2022-07-14 | 8.20 | $7.22 | 1.1M |
| 2022-07-13 | 8.33 | $7.52 | 1.3M |
| 2022-07-12 | 8.43 | $7.72 | 909319 |
| 2022-07-11 | 8.53 | $7.42 | 978316 |
| 2022-07-08 | 8.66 | $8.09 | 881502 |
| 2022-07-07 | 8.73 | $8.15 | 1.4M |
| 2022-07-06 | 8.81 | $7.95 | 1.7M |
| 2022-07-05 | 8.92 | $8.22 | 1.3M |
| 2022-07-01 | 9.00 | $8.51 | 1.2M |
| 2022-06-30 | 9.06 | $8.83 | 637582 |
| 2022-06-29 | 9.09 | $9.06 | 1.2M |
| 2022-06-28 | 9.10 | $8.89 | 1.0M |
| 2022-06-27 | 9.13 | $9.21 | 1.1M |
| 2022-06-24 | 9.13 | $9.65 | 1.2M |
| 2022-06-23 | 9.10 | $9.02 | 634440 |
| 2022-06-22 | 9.12 | $8.94 | 810489 |
| 2022-06-21 | 9.17 | $8.88 | 693468 |
| 2022-06-17 | 9.23 | $8.92 | 898785 |
| 2022-06-16 | 9.31 | $8.80 | 1.1M |
| 2022-06-15 | 9.40 | $9.01 | 1.4M |
| 2022-06-14 | 9.49 | $8.97 | 1.8M |
| 2022-06-13 | 9.60 | $8.57 | 1.7M |
| 2022-06-10 | 9.75 | $8.95 | 877115 |
| 2022-06-09 | 9.87 | $9.57 | 1.1M |
| 2022-06-08 | 9.94 | $9.77 | 644198 |
| 2022-06-07 | 10.00 | $9.57 | 878103 |
| 2022-06-06 | 10.09 | $9.66 | 949465 |
| 2022-06-03 | 10.18 | $9.23 | 1.1M |
| 2022-06-02 | 10.33 | $9.00 | 1.1M |
| 2022-06-01 | 10.52 | $9.58 | 1.6M |
| 2022-05-31 | 10.68 | $9.39 | 1.0M |
| 2022-05-27 | 10.86 | $9.38 | 2.5M |
| 2022-05-26 | 11.07 | $9.68 | 1.2M |
| 2022-05-25 | 11.26 | $10.03 | 695270 |
| 2022-05-24 | 11.43 | $10.38 | 639791 |
| 2022-05-23 | 11.58 | $11.14 | 362909 |
| 2022-05-20 | 11.66 | $11.23 | 520876 |
| 2022-05-19 | 11.75 | $11.70 | 645474 |
| 2022-05-18 | 11.80 | $11.87 | 422624 |
| 2022-05-17 | 11.83 | $11.72 | 513142 |
| 2022-05-16 | 11.90 | $10.63 | 525649 |
| 2022-05-13 | 12.08 | $10.94 | 464108 |
| 2022-05-12 | 12.24 | $10.53 | 858672 |
| 2022-05-11 | 12.47 | $10.24 | 873159 |
| 2022-05-10 | 12.73 | $11.56 | 1.1M |
| 2022-05-09 | 12.89 | $12.18 | 888739 |
| 2022-05-06 | 13.00 | $12.42 | 746224 |
| 2022-05-05 | 13.10 | $12.50 | 1.2M |
| 2022-05-04 | 13.20 | $12.93 | 949100 |
| 2022-05-03 | 13.27 | $13.25 | 1.2M |
| 2022-05-02 | 13.32 | $12.85 | 544741 |
| 2022-04-29 | 13.41 | $12.57 | 928524 |
| 2022-04-28 | 13.55 | $12.76 | 660386 |
| 2022-04-27 | 13.68 | $12.97 | 627883 |
| 2022-04-26 | 13.80 | $13.06 | 671820 |
| 2022-04-25 | 13.92 | $13.15 | 565218 |
| 2022-04-22 | 14.04 | $12.76 | 623937 |
| 2022-04-21 | 14.20 | $13.04 | 490909 |
| 2022-04-20 | 14.35 | $13.26 | 1.1M |
| 2022-04-19 | 14.49 | $13.81 | 433923 |
| 2022-04-18 | 14.58 | $13.79 | 243414 |
| 2022-04-14 | 14.68 | $13.91 | 335597 |
| 2022-04-13 | 14.77 | $14.41 | 574432 |
| 2022-04-12 | 14.81 | $14.27 | 874266 |
| 2022-04-11 | 14.87 | $14.26 | 751129 |
| 2022-04-08 | 14.93 | $14.69 | 575873 |
| 2022-04-07 | 14.95 | $14.68 | 515862 |
| 2022-04-06 | 14.96 | $14.75 | 740107 |
| 2022-04-05 | 14.97 | $14.83 | 562015 |
| 2022-04-04 | 14.96 | $15.30 | 439538 |
| 2022-04-01 | 14.91 | $15.15 | 575028 |
| 2022-03-31 | 14.86 | $15.03 | 436904 |
| 2022-03-30 | 14.82 | $15.03 | 484939 |
| 2022-03-29 | 14.78 | $15.23 | 732623 |
| 2022-03-28 | 14.71 | $14.93 | 418191 |
| 2022-03-25 | 14.67 | $15.10 | 283461 |
| 2022-03-24 | 14.60 | $14.87 | 412569 |
| 2022-03-23 | 14.56 | $14.90 | 413750 |
| 2022-03-22 | 14.50 | $14.92 | 465804 |
| 2022-03-21 | 14.43 | $15.07 | 677160 |
| 2022-03-18 | 14.33 | $14.83 | 893484 |
| 2022-03-17 | 14.24 | $14.98 | 386086 |
| 2022-03-16 | 14.12 | $14.71 | 420854 |
| 2022-03-15 | 14.03 | $14.42 | 293933 |
| 2022-03-14 | 13.95 | $14.17 | 356852 |
| 2022-03-11 | 13.89 | $14.36 | 288638 |
| 2022-03-10 | 13.81 | $14.23 | 273843 |
| 2022-03-09 | 13.73 | $14.44 | 422181 |
| 2022-03-08 | 13.62 | $13.95 | 634115 |
| 2022-03-07 | 13.55 | $13.92 | 494233 |
| 2022-03-04 | 13.48 | $13.76 | 591073 |
| 2022-03-03 | 13.42 | $14.29 | 446776 |
| 2022-03-02 | 13.31 | $14.38 | 891305 |
| 2022-03-01 | 13.19 | $14.07 | 928023 |
| 2022-02-28 | 13.11 | $14.25 | 513333 |
| 2022-02-25 | 13.00 | $14.26 | 622610 |
| 2022-02-24 | 12.90 | $14.05 | 1.0M |
| 2022-02-23 | 12.82 | $12.78 | 1.1M |
| 2022-02-22 | 12.87 | $12.24 | 662425 |
| 2022-02-18 | 12.99 | $12.17 | 785757 |
| 2022-02-17 | 13.14 | $12.56 | 447135 |
| 2022-02-16 | 13.26 | $12.72 | 732208 |
| 2022-02-15 | 13.38 | $13.37 | 721659 |
| 2022-02-14 | 13.45 | $12.48 | 685075 |
| 2022-02-11 | 13.62 | $12.61 | 634555 |
| 2022-02-10 | 13.81 | $12.93 | 767057 |
| 2022-02-09 | 13.98 | $13.08 | 1.1M |
| 2022-02-08 | 14.15 | $12.02 | 958393 |
| 2022-02-07 | 14.45 | $12.39 | 1.2M |
| 2022-02-04 | 14.72 | $12.60 | 1.6M |
| 2022-02-03 | 14.99 | $13.66 | 637316 |
| 2022-02-02 | 15.17 | $13.87 | 661100 |
| 2022-02-01 | 15.34 | $14.74 | 856311 |
| 2022-01-31 | 15.43 | $14.58 | 875304 |
| 2022-01-28 | 15.54 | $14.45 | 1.2M |
| 2022-01-27 | 15.67 | $14.14 | 1.6M |
| 2022-01-26 | 15.83 | $14.69 | 499430 |
| 2022-01-25 | 15.94 | $15.52 | 397032 |
| 2022-01-24 | 15.96 | $15.56 | 687976 |
| 2022-01-21 | 15.98 | $15.27 | 1.3M |
| 2022-01-20 | 16.03 | $15.75 | 661424 |
| 2022-01-19 | 16.03 | $15.89 | 1.1M |
| 2022-01-18 | 16.00 | $16.17 | 520247 |
| 2022-01-14 | 15.93 | $16.73 | 282430 |
| 2022-01-13 | 15.81 | $16.70 | 320100 |
| 2022-01-12 | 15.67 | $16.79 | 644366 |
| 2022-01-11 | 15.51 | $16.54 | 497024 |
| 2022-01-10 | 15.37 | $15.73 | 372444 |
| 2022-01-07 | 15.30 | $16.04 | 459285 |
| 2022-01-06 | 15.20 | $15.63 | 379826 |
| 2022-01-05 | 15.12 | $16.00 | 840915 |
| 2022-01-04 | 15.01 | $16.35 | 968647 |
| 2022-01-03 | 14.86 | $15.85 | 763847 |
| 2021-12-31 | 14.74 | $15.39 | 502979 |
| 2021-12-30 | 14.66 | $14.88 | 392404 |
| 2021-12-29 | 14.61 | $14.85 | 346845 |
| 2021-12-28 | 14.57 | $14.80 | 288181 |
| 2021-12-27 | 14.52 | $14.96 | 359386 |
| 2021-12-23 | 14.46 | $15.24 | 381290 |
| 2021-12-22 | 14.36 | $14.70 | 466869 |
| 2021-12-21 | 14.31 | $14.67 | 532744 |
| 2021-12-20 | 14.27 | $14.00 | 663173 |
| 2021-12-17 | 14.29 | $14.25 | 961893 |
| 2021-12-16 | 14.30 | $14.39 | 804672 |
| 2021-12-15 | 14.31 | $14.41 | 724658 |
| 2021-12-14 | 14.33 | $14.36 | 963324 |
| 2021-12-13 | 14.36 | $14.50 | 655358 |
| 2021-12-10 | 14.39 | $14.57 | 452973 |
| 2021-12-09 | 14.41 | $14.55 | 582745 |
| 2021-12-08 | 14.45 | $15.04 | 845224 |
| 2021-12-07 | 14.44 | $14.66 | 633202 |
| 2021-12-06 | 14.47 | $14.07 | 787675 |
| 2021-12-03 | 14.56 | $13.82 | 508821 |
| 2021-12-02 | 14.67 | $13.79 | 682941 |
| 2021-12-01 | 14.77 | $13.28 | 1.4M |
| 2021-11-30 | 14.91 | $13.65 | 1.4M |
| 2021-11-29 | 15.02 | $13.62 | 825565 |
| 2021-11-26 | 15.11 | $13.66 | 811165 |
| 2021-11-24 | 15.19 | $14.23 | 749237 |
| 2021-11-23 | 15.20 | $14.24 | 813096 |
| 2021-11-22 | 15.20 | $15.06 | 752536 |
| 2021-11-19 | 15.12 | $14.89 | 1.2M |
| 2021-11-18 | 15.04 | $16.63 | 1.1M |
| 2021-11-17 | 14.78 | $16.60 | 941617 |
| 2021-11-16 | 14.51 | $16.48 | 1.3M |
| 2021-11-15 | 14.23 | $16.74 | 876568 |
| 2021-11-12 | 13.91 | $15.97 | 570102 |
| 2021-11-11 | 13.65 | $16.22 | 898141 |
| 2021-11-10 | 13.35 | $15.75 | 1.6M |
| 2021-11-09 | 13.08 | $15.31 | 1.2M |
| 2021-11-08 | 12.84 | $15.19 | 1.3M |
| 2021-11-05 | 12.60 | $15.43 | 3.5M |
| 2021-11-04 | 12.33 | $12.20 | 964228 |
| 2021-11-03 | 12.37 | $12.19 | 2.1M |
| 2021-11-02 | 12.42 | $11.86 | 753512 |
| 2021-11-01 | 12.50 | $12.00 | 1.1M |
| 2021-10-29 | 12.58 | $11.32 | 1.3M |
| 2021-10-28 | 12.73 | $11.54 | 1.3M |
| 2021-10-27 | 12.87 | $11.51 | 2.9M |
| 2021-10-26 | 13.01 | $12.60 | 402651 |
| 2021-10-25 | 13.06 | $12.93 | 342528 |
| 2021-10-22 | 13.07 | $13.10 | 400618 |
| 2021-10-21 | 13.07 | $13.16 | 386222 |
| 2021-10-20 | 13.05 | $13.38 | 416481 |
| 2021-10-19 | 13.02 | $12.97 | 535289 |
| 2021-10-18 | 13.01 | $12.76 | 415500 |
| 2021-10-15 | 13.02 | $13.23 | 579525 |
| 2021-10-14 | 12.98 | $12.94 | 485659 |
| 2021-10-13 | 12.97 | $12.52 | 1.4M |
| 2021-10-12 | 12.99 | $13.20 | 166606 |
| 2021-10-11 | 12.94 | $13.01 | 210225 |
| 2021-10-08 | 12.90 | $13.14 | 279407 |
| 2021-10-07 | 12.85 | $13.02 | 397294 |
| 2021-10-06 | 12.80 | $12.96 | 371392 |
| 2021-10-05 | 12.75 | $13.58 | 385520 |
| 2021-10-04 | 12.64 | $13.23 | 383243 |
| 2021-10-01 | 12.54 | $13.41 | 420660 |
| 2021-09-30 | 12.42 | $13.00 | 706608 |
| 2021-09-29 | 12.34 | $12.91 | 377126 |
| 2021-09-28 | 12.26 | $12.80 | 555807 |
| 2021-09-27 | 12.18 | $13.19 | 489234 |
| 2021-09-24 | 12.06 | $12.86 | 501817 |
| 2021-09-23 | 11.96 | $12.57 | 590214 |
| 2021-09-22 | 11.88 | $12.09 | 542995 |
| 2021-09-21 | 11.85 | $11.93 | 565628 |
| 2021-09-20 | 11.82 | $11.86 | 573651 |
| 2021-09-17 | 11.80 | $12.07 | 872738 |
| 2021-09-16 | 11.75 | $12.04 | 457131 |
| 2021-09-15 | 11.70 | $11.93 | 785746 |
| 2021-09-14 | 11.66 | $12.09 | 1.1M |
| 2021-09-13 | 11.59 | $12.28 | 955411 |
| 2021-09-10 | 11.51 | $12.04 | 1.4M |
| 2021-09-09 | 11.45 | $11.76 | 1.1M |
| 2021-09-08 | 11.42 | $11.11 | 543010 |
| 2021-09-07 | 11.45 | $11.45 | 544309 |
| 2021-09-03 | 11.46 | $11.68 | 378497 |
| 2021-09-02 | 11.45 | $11.78 | 1.3M |
| 2021-09-01 | 11.44 | $11.76 | 1.3M |
| 2021-08-31 | 11.44 | $11.76 | 1.2M |
| 2021-08-30 | 11.44 | $11.53 | 826714 |
| 2021-08-27 | 11.47 | $11.74 | 738082 |
| 2021-08-26 | 11.50 | $11.26 | 1.3M |
| 2021-08-25 | 11.58 | $10.89 | 1.4M |
| 2021-08-24 | 11.70 | $11.21 | 819774 |
| 2021-08-23 | 11.81 | $11.16 | 1.3M |
| 2021-08-20 | 11.93 | $10.84 | 1.5M |
| 2021-08-19 | 12.10 | $10.80 | 1.2M |
| 2021-08-18 | 12.29 | $10.98 | 2.5M |
| 2021-08-17 | 12.47 | $11.41 | 1.3M |
| 2021-08-16 | 12.63 | $11.33 | 723972 |
| 2021-08-13 | 12.82 | $11.72 | 931524 |
| 2021-08-12 | 12.98 | $12.00 | 795616 |
| 2021-08-11 | 13.14 | $12.03 | 956047 |
| 2021-08-10 | 13.31 | $12.11 | 649609 |
| 2021-08-09 | 13.49 | $12.61 | 477062 |
| 2021-08-06 | 13.65 | $12.89 | 876841 |
| 2021-08-05 | 13.80 | $13.20 | 414078 |
| 2021-08-04 | 13.94 | $12.88 | 409703 |
| 2021-08-03 | 14.14 | $13.17 | 877393 |
| 2021-08-02 | 14.32 | $13.58 | 480824 |
| 2021-07-30 | 14.49 | $13.36 | 519840 |
| 2021-07-29 | 14.71 | $13.61 | 571846 |
| 2021-07-28 | 14.92 | $13.38 | 465831 |
| 2021-07-27 | 15.18 | $13.45 | 490777 |
| 2021-07-26 | 15.45 | $13.84 | 454585 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.54
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.34
Average
9.42
Maximum
16.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 7.54 | $7.69 | 1.8M |
| 2025-05-05 | 7.50 | $7.50 | 3.1M |
| 2025-05-02 | 7.51 | $7.85 | 2.0M |
| 2025-05-01 | 7.44 | $7.82 | 1.8M |
| 2025-04-30 | 7.36 | $7.98 | 1.3M |
| 2025-04-29 | 7.25 | $7.86 | 972738 |
| 2025-04-28 | 7.13 | $7.56 | 845546 |
| 2025-04-25 | 7.07 | $7.46 | 805203 |
| 2025-04-24 | 7.01 | $7.46 | 729307 |
| 2025-04-23 | 6.95 | $7.27 | 1.4M |
| 2025-04-22 | 6.93 | $7.10 | 1.8M |
| 2025-04-21 | 6.93 | $7.18 | 939300 |
| 2025-04-17 | 6.92 | $7.18 | 740349 |
| 2025-04-16 | 6.91 | $6.93 | 980238 |
| 2025-04-15 | 6.96 | $7.10 | 655400 |
| 2025-04-14 | 6.98 | $6.90 | 1.1M |
| 2025-04-11 | 7.05 | $6.90 | 1.5M |
| 2025-04-10 | 7.13 | $6.95 | 951600 |
| 2025-04-09 | 7.22 | $7.18 | 2.0M |
| 2025-04-08 | 7.27 | $6.66 | 2.7M |
| 2025-04-07 | 7.45 | $6.68 | 2.5M |
| 2025-04-04 | 7.65 | $6.86 | 1.6M |
| 2025-04-03 | 7.84 | $7.34 | 1.3M |
| 2025-04-02 | 7.97 | $7.95 | 602500 |
| 2025-04-01 | 7.99 | $7.72 | 899600 |
| 2025-03-31 | 8.07 | $7.92 | 799042 |
| 2025-03-28 | 8.11 | $7.71 | 702300 |
| 2025-03-27 | 8.21 | $7.94 | 432503 |
| 2025-03-26 | 8.27 | $7.85 | 658442 |
| 2025-03-25 | 8.36 | $7.86 | 993000 |
| 2025-03-24 | 8.47 | $7.84 | 1.1M |
| 2025-03-21 | 8.59 | $8.55 | 1.4M |
| 2025-03-20 | 8.59 | $8.58 | 560300 |
| 2025-03-19 | 8.58 | $8.50 | 945100 |
| 2025-03-18 | 8.58 | $8.43 | 954735 |
| 2025-03-17 | 8.60 | $8.50 | 676115 |
| 2025-03-14 | 8.60 | $8.21 | 311000 |
| 2025-03-13 | 8.67 | $8.16 | 899248 |
| 2025-03-12 | 8.76 | $8.39 | 758500 |
| 2025-03-11 | 8.81 | $8.39 | 930144 |
| 2025-03-10 | 8.86 | $8.58 | 1.0M |
| 2025-03-07 | 8.89 | $8.75 | 869539 |
| 2025-03-06 | 8.88 | $8.56 | 906000 |
| 2025-03-05 | 8.91 | $8.84 | 995800 |
| 2025-03-04 | 8.88 | $8.63 | 1.1M |
| 2025-03-03 | 8.88 | $8.62 | 1.1M |
| 2025-02-28 | 8.89 | $8.81 | 780321 |
| 2025-02-27 | 8.86 | $8.57 | 672200 |
| 2025-02-26 | 8.87 | $8.53 | 754049 |
| 2025-02-25 | 8.88 | $8.62 | 906926 |
| 2025-02-24 | 8.88 | $8.80 | 1.2M |
| 2025-02-21 | 8.84 | $8.65 | 787217 |
| 2025-02-20 | 8.81 | $8.95 | 639416 |
| 2025-02-19 | 8.72 | $8.90 | 686900 |
| 2025-02-18 | 8.62 | $9.00 | 963700 |
| 2025-02-14 | 8.48 | $9.01 | 887634 |
| 2025-02-13 | 8.31 | $9.02 | 1.4M |
| 2025-02-12 | 8.11 | $8.76 | 842055 |
| 2025-02-11 | 7.94 | $8.84 | 1.9M |
| 2025-02-10 | 7.71 | $8.96 | 1.6M |
| 2025-02-07 | 7.42 | $8.54 | 2.7M |
| 2025-02-06 | 7.17 | $7.46 | 709170 |
| 2025-02-05 | 7.12 | $7.25 | 558338 |
| 2025-02-04 | 7.09 | $7.09 | 867500 |
| 2025-02-03 | 7.10 | $6.87 | 704402 |
| 2025-01-31 | 7.15 | $7.02 | 1.1M |
| 2025-01-30 | 7.18 | $7.09 | 626339 |
| 2025-01-29 | 7.20 | $7.35 | 459334 |
| 2025-01-28 | 7.17 | $7.31 | 385000 |
| 2025-01-27 | 7.14 | $7.43 | 591800 |
| 2025-01-24 | 7.09 | $7.37 | 889500 |
| 2025-01-23 | 7.03 | $6.99 | 537844 |
| 2025-01-22 | 7.05 | $6.73 | 827506 |
| 2025-01-21 | 7.13 | $6.89 | 569700 |
| 2025-01-17 | 7.19 | $6.73 | 775810 |
| 2025-01-16 | 7.29 | $6.69 | 1.1M |
| 2025-01-15 | 7.41 | $7.03 | 874100 |
| 2025-01-14 | 7.48 | $7.25 | 601500 |
| 2025-01-13 | 7.52 | $7.30 | 966101 |
| 2025-01-10 | 7.55 | $7.42 | 766215 |
| 2025-01-08 | 7.56 | $7.46 | 762444 |
| 2025-01-07 | 7.56 | $7.66 | 835944 |
| 2025-01-06 | 7.52 | $7.83 | 733431 |
| 2025-01-03 | 7.44 | $7.91 | 957848 |
| 2025-01-02 | 7.33 | $7.78 | 739300 |
| 2024-12-31 | 7.22 | $7.55 | 1.3M |
| 2024-12-30 | 7.14 | $7.10 | 682181 |
| 2024-12-27 | 7.15 | $7.17 | 728000 |
| 2024-12-26 | 7.15 | $7.28 | 655115 |
| 2024-12-24 | 7.12 | $7.00 | 342600 |
| 2024-12-23 | 7.14 | $7.05 | 688448 |
| 2024-12-20 | 7.16 | $7.10 | 1.3M |
| 2024-12-19 | 7.16 | $6.88 | 1.2M |
| 2024-12-18 | 7.22 | $6.99 | 1.3M |
| 2024-12-17 | 7.26 | $7.10 | 1.3M |
| 2024-12-16 | 7.29 | $7.24 | 1.1M |
| 2024-12-13 | 7.29 | $7.42 | 690300 |
| 2024-12-12 | 7.25 | $7.19 | 581632 |
| 2024-12-11 | 7.25 | $7.11 | 890100 |
| 2024-12-10 | 7.27 | $7.50 | 951204 |
| 2024-12-09 | 7.21 | $7.21 | 526400 |
| 2024-12-06 | 7.19 | $7.17 | 670721 |
| 2024-12-05 | 7.19 | $7.06 | 633026 |
| 2024-12-04 | 7.21 | $7.13 | 1.2M |
| 2024-12-03 | 7.21 | $7.12 | 879911 |
| 2024-12-02 | 7.22 | $7.49 | 758618 |
| 2024-11-29 | 7.15 | $7.37 | 385612 |
| 2024-11-27 | 7.09 | $7.43 | 804200 |
| 2024-11-26 | 7.01 | $7.00 | 1.1M |
| 2024-11-25 | 7.01 | $7.15 | 1.1M |
| 2024-11-22 | 6.98 | $7.08 | 1.8M |
| 2024-11-21 | 6.96 | $7.22 | 1.1M |
| 2024-11-20 | 6.90 | $7.04 | 2.2M |
| 2024-11-19 | 6.87 | $6.77 | 2.1M |
| 2024-11-18 | 6.90 | $6.60 | 2.0M |
| 2024-11-15 | 6.96 | $6.73 | 817900 |
| 2024-11-14 | 7.01 | $6.89 | 734500 |
| 2024-11-13 | 7.03 | $6.77 | 744800 |
| 2024-11-12 | 7.08 | $7.04 | 677514 |
| 2024-11-11 | 7.07 | $7.41 | 855513 |
| 2024-11-08 | 7.00 | $6.90 | 3.2M |
| 2024-11-07 | 7.01 | $7.11 | 888200 |
| 2024-11-06 | 6.98 | $7.05 | 913100 |
| 2024-11-05 | 6.97 | $7.12 | 529600 |
| 2024-11-04 | 6.93 | $7.02 | 373500 |
| 2024-11-01 | 6.91 | $6.99 | 493200 |
| 2024-10-31 | 6.89 | $7.05 | 613000 |
| 2024-10-30 | 6.85 | $7.05 | 534300 |
| 2024-10-29 | 6.81 | $7.08 | 602600 |
| 2024-10-28 | 6.76 | $6.97 | 623405 |
| 2024-10-25 | 6.72 | $6.75 | 525820 |
| 2024-10-24 | 6.73 | $6.75 | 1.0M |
| 2024-10-23 | 6.73 | $6.75 | 769100 |
| 2024-10-22 | 6.74 | $6.75 | 630160 |
| 2024-10-21 | 6.75 | $6.75 | 776810 |
| 2024-10-18 | 6.75 | $6.97 | 635606 |
| 2024-10-17 | 6.72 | $6.78 | 1.4M |
| 2024-10-16 | 6.72 | $6.77 | 715294 |
| 2024-10-15 | 6.72 | $6.70 | 951625 |
| 2024-10-14 | 6.74 | $6.75 | 1.0M |
| 2024-10-11 | 6.75 | $6.75 | 706830 |
| 2024-10-10 | 6.76 | $6.75 | 617615 |
| 2024-10-09 | 6.78 | $6.76 | 508418 |
| 2024-10-08 | 6.79 | $6.81 | 703300 |
| 2024-10-07 | 6.80 | $6.83 | 620044 |
| 2024-10-04 | 6.81 | $6.82 | 410301 |
| 2024-10-03 | 6.82 | $6.80 | 628400 |
| 2024-10-02 | 6.84 | $6.93 | 489307 |
| 2024-10-01 | 6.83 | $6.79 | 568238 |
| 2024-09-30 | 6.86 | $6.92 | 653658 |
| 2024-09-27 | 6.86 | $7.09 | 664400 |
| 2024-09-26 | 6.82 | $7.03 | 1.2M |
| 2024-09-25 | 6.79 | $6.82 | 921400 |
| 2024-09-24 | 6.81 | $6.78 | 1.1M |
| 2024-09-23 | 6.83 | $6.75 | 877000 |
| 2024-09-20 | 6.87 | $7.09 | 1.6M |
| 2024-09-19 | 6.84 | $7.19 | 831823 |
| 2024-09-18 | 6.79 | $7.02 | 654300 |
| 2024-09-17 | 6.77 | $6.95 | 591764 |
| 2024-09-16 | 6.76 | $6.94 | 529000 |
| 2024-09-13 | 6.75 | $7.00 | 566360 |
| 2024-09-12 | 6.73 | $6.76 | 885510 |
| 2024-09-11 | 6.76 | $6.77 | 877000 |
| 2024-09-10 | 6.79 | $6.80 | 1.0M |
| 2024-09-09 | 6.82 | $6.81 | 1.2M |
| 2024-09-06 | 6.86 | $6.67 | 696700 |
| 2024-09-05 | 6.93 | $6.84 | 1.4M |
| 2024-09-04 | 6.98 | $6.73 | 1.9M |
| 2024-09-03 | 7.07 | $6.90 | 1.2M |
| 2024-08-30 | 7.13 | $6.92 | 735804 |
| 2024-08-29 | 7.20 | $6.89 | 1.1M |
| 2024-08-28 | 7.29 | $6.92 | 1.1M |
| 2024-08-27 | 7.39 | $7.62 | 1.4M |
| 2024-08-26 | 7.36 | $7.90 | 874505 |
| 2024-08-23 | 7.27 | $7.68 | 878433 |
| 2024-08-22 | 7.21 | $7.29 | 736800 |
| 2024-08-21 | 7.22 | $7.10 | 900960 |
| 2024-08-20 | 7.28 | $7.21 | 1.5M |
| 2024-08-19 | 7.32 | $7.99 | 1.4M |
| 2024-08-16 | 7.21 | $7.13 | 828400 |
| 2024-08-15 | 7.26 | $6.99 | 1.3M |
| 2024-08-14 | 7.36 | $6.90 | 962100 |
| 2024-08-13 | 7.49 | $7.08 | 1.2M |
| 2024-08-12 | 7.60 | $6.96 | 1.4M |
| 2024-08-09 | 7.76 | $7.58 | 1.3M |
| 2024-08-08 | 7.81 | $7.73 | 656058 |
| 2024-08-07 | 7.84 | $7.84 | 610800 |
| 2024-08-06 | 7.85 | $7.87 | 1.4M |
| 2024-08-05 | 7.86 | $7.69 | 821400 |
| 2024-08-02 | 7.91 | $7.88 | 579639 |
| 2024-08-01 | 7.93 | $7.94 | 965000 |
| 2024-07-31 | 7.93 | $8.24 | 1.6M |
| 2024-07-30 | 7.88 | $7.81 | 2.6M |
| 2024-07-29 | 7.91 | $7.89 | 493527 |
| 2024-07-26 | 7.93 | $7.88 | 639000 |
| 2024-07-25 | 7.95 | $7.64 | 564800 |
| 2024-07-24 | 8.03 | $7.63 | 889800 |
| 2024-07-23 | 8.13 | $7.84 | 727326 |
| 2024-07-22 | 8.19 | $7.79 | 860257 |
| 2024-07-19 | 8.28 | $8.09 | 519278 |
| 2024-07-18 | 8.31 | $8.31 | 585234 |
| 2024-07-17 | 8.31 | $8.47 | 673437 |
| 2024-07-16 | 8.27 | $8.36 | 798028 |
| 2024-07-15 | 8.25 | $8.35 | 578147 |
| 2024-07-12 | 8.23 | $8.27 | 562266 |
| 2024-07-11 | 8.22 | $8.38 | 800749 |
| 2024-07-10 | 8.18 | $8.23 | 818230 |
| 2024-07-09 | 8.17 | $8.05 | 1.6M |
| 2024-07-08 | 8.20 | $8.37 | 736448 |
| 2024-07-05 | 8.16 | $8.46 | 824998 |
| 2024-07-03 | 8.10 | $8.27 | 350713 |
| 2024-07-02 | 8.08 | $8.51 | 2.0M |
| 2024-07-01 | 7.99 | $8.71 | 1.8M |
| 2024-06-28 | 7.85 | $8.57 | 5.1M |
| 2024-06-27 | 7.72 | $8.45 | 950535 |
| 2024-06-26 | 7.60 | $8.53 | 839065 |
| 2024-06-25 | 7.44 | $8.00 | 706906 |
| 2024-06-24 | 7.37 | $7.97 | 558172 |
| 2024-06-21 | 7.29 | $7.89 | 1.4M |
| 2024-06-20 | 7.22 | $7.90 | 824018 |
| 2024-06-18 | 7.15 | $7.58 | 874982 |
| 2024-06-17 | 7.13 | $7.65 | 969941 |
| 2024-06-14 | 7.10 | $7.49 | 927990 |
| 2024-06-13 | 7.10 | $7.41 | 1.3M |
| 2024-06-12 | 7.13 | $7.32 | 832500 |
| 2024-06-11 | 7.18 | $7.10 | 756400 |
| 2024-06-10 | 7.29 | $7.32 | 996000 |
| 2024-06-07 | 7.38 | $7.11 | 1.2M |
| 2024-06-06 | 7.53 | $7.17 | 1.0M |
| 2024-06-05 | 7.70 | $6.88 | 880700 |
| 2024-06-04 | 7.95 | $6.97 | 1.3M |
| 2024-06-03 | 8.24 | $7.28 | 1.6M |
| 2024-05-31 | 8.51 | $7.72 | 1.5M |
| 2024-05-30 | 8.73 | $7.46 | 1.6M |
| 2024-05-29 | 9.04 | $7.68 | 1.4M |
| 2024-05-28 | 9.36 | $8.19 | 2.4M |
| 2024-05-24 | 9.63 | $8.50 | 3.4M |
| 2024-05-23 | 9.87 | $9.48 | 968200 |
| 2024-05-22 | 9.95 | $9.75 | 1.0M |
| 2024-05-21 | 9.98 | $9.97 | 1.4M |
| 2024-05-20 | 9.97 | $9.82 | 1.1M |
| 2024-05-17 | 9.98 | $9.95 | 1.2M |
| 2024-05-16 | 9.97 | $9.86 | 981100 |
| 2024-05-15 | 9.98 | $9.79 | 760600 |
| 2024-05-14 | 10.00 | $10.01 | 672200 |
| 2024-05-13 | 9.98 | $9.97 | 592000 |
| 2024-05-10 | 9.97 | $9.74 | 305700 |
| 2024-05-09 | 10.00 | $9.85 | 476500 |
| 2024-05-08 | 10.00 | $9.77 | 1.3M |
| 2024-05-07 | 10.03 | $10.24 | 833900 |
| 2024-05-06 | 9.96 | $10.18 | 510500 |
| 2024-05-03 | 9.89 | $10.15 | 656600 |
| 2024-05-02 | 9.81 | $9.96 | 668800 |
| 2024-05-01 | 9.76 | $9.77 | 959800 |
| 2024-04-30 | 9.75 | $9.43 | 675000 |
| 2024-04-29 | 9.80 | $9.76 | 518900 |
| 2024-04-26 | 9.78 | $9.65 | 604400 |
| 2024-04-25 | 9.79 | $9.72 | 661600 |
| 2024-04-24 | 9.78 | $9.95 | 662600 |
| 2024-04-23 | 9.72 | $9.94 | 1.0M |
| 2024-04-22 | 9.66 | $9.47 | 884100 |
| 2024-04-19 | 9.68 | $9.57 | 737300 |
| 2024-04-18 | 9.68 | $9.31 | 785700 |
| 2024-04-17 | 9.74 | $9.41 | 538000 |
| 2024-04-16 | 9.78 | $9.48 | 705100 |
| 2024-04-15 | 9.81 | $9.80 | 753600 |
| 2024-04-12 | 9.78 | $9.99 | 1.0M |
| 2024-04-11 | 9.70 | $10.08 | 922000 |
| 2024-04-10 | 9.59 | $10.09 | 1.2M |
| 2024-04-09 | 9.46 | $9.98 | 722100 |
| 2024-04-08 | 9.33 | $9.57 | 481500 |
| 2024-04-05 | 9.26 | $9.44 | 427900 |
| 2024-04-04 | 9.21 | $9.56 | 714100 |
| 2024-04-03 | 9.13 | $9.39 | 457400 |
| 2024-04-02 | 9.07 | $9.13 | 486200 |
| 2024-04-01 | 9.05 | $9.30 | 404500 |
| 2024-03-28 | 9.00 | $9.31 | 505400 |
| 2024-03-27 | 8.93 | $9.12 | 435200 |
| 2024-03-26 | 8.89 | $8.75 | 439500 |
| 2024-03-25 | 8.93 | $8.94 | 400600 |
| 2024-03-22 | 8.93 | $8.90 | 634400 |
| 2024-03-21 | 8.94 | $9.17 | 620900 |
| 2024-03-20 | 8.89 | $8.98 | 942600 |
| 2024-03-19 | 8.88 | $8.91 | 878900 |
| 2024-03-18 | 8.88 | $8.90 | 485600 |
| 2024-03-15 | 8.88 | $8.96 | 1.0M |
| 2024-03-14 | 8.87 | $8.96 | 665800 |
| 2024-03-13 | 8.86 | $9.15 | 682500 |
| 2024-03-12 | 8.81 | $9.27 | 669500 |
| 2024-03-11 | 8.72 | $9.45 | 1.1M |
| 2024-03-08 | 8.59 | $8.58 | 567100 |
| 2024-03-07 | 8.61 | $8.52 | 559100 |
| 2024-03-06 | 8.66 | $8.59 | 755100 |
| 2024-03-05 | 8.70 | $9.07 | 1.0M |
| 2024-03-04 | 8.64 | $9.27 | 550800 |
| 2024-03-01 | 8.54 | $9.17 | 934600 |
| 2024-02-29 | 8.44 | $9.08 | 1.1M |
| 2024-02-28 | 8.35 | $8.56 | 571600 |
| 2024-02-27 | 8.35 | $8.37 | 458900 |
| 2024-02-26 | 8.40 | $8.41 | 621900 |
| 2024-02-23 | 8.45 | $8.12 | 555900 |
| 2024-02-22 | 8.57 | $8.51 | 638700 |
| 2024-02-21 | 8.63 | $8.31 | 576000 |
| 2024-02-20 | 8.75 | $8.46 | 535100 |
| 2024-02-16 | 8.85 | $8.53 | 657400 |
| 2024-02-15 | 8.96 | $8.64 | 935600 |
| 2024-02-14 | 9.07 | $8.39 | 1.2M |
| 2024-02-13 | 9.24 | $8.05 | 1.3M |
| 2024-02-12 | 9.52 | $8.55 | 941400 |
| 2024-02-09 | 9.73 | $8.81 | 3.2M |
| 2024-02-08 | 9.93 | $10.10 | 974500 |
| 2024-02-07 | 9.89 | $9.87 | 777400 |
| 2024-02-06 | 9.89 | $9.82 | 434100 |
| 2024-02-05 | 9.89 | $9.72 | 525900 |
| 2024-02-02 | 9.92 | $9.95 | 570000 |
| 2024-02-01 | 9.91 | $9.92 | 705100 |
| 2024-01-31 | 9.90 | $9.70 | 934400 |
| 2024-01-30 | 9.93 | $9.89 | 1.2M |
| 2024-01-29 | 9.93 | $9.96 | 1.1M |
| 2024-01-26 | 9.91 | $9.92 | 669700 |
| 2024-01-25 | 9.90 | $9.80 | 1.1M |
| 2024-01-24 | 9.91 | $9.76 | 512700 |
| 2024-01-23 | 9.93 | $9.78 | 853300 |
| 2024-01-22 | 9.95 | $9.87 | 1.2M |
| 2024-01-19 | 9.95 | $9.97 | 735100 |
| 2024-01-18 | 9.93 | $9.92 | 1.8M |
| 2024-01-17 | 9.92 | $9.72 | 2.3M |
| 2024-01-16 | 9.95 | $9.64 | 2.9M |
| 2024-01-12 | 9.99 | $9.73 | 2.7M |
| 2024-01-11 | 10.02 | $9.77 | 1.2M |
| 2024-01-10 | 10.05 | $9.79 | 1.6M |
| 2024-01-09 | 10.08 | $9.33 | 1.0M |
| 2024-01-08 | 10.21 | $10.02 | 3.0M |
| 2024-01-05 | 10.21 | $9.88 | 824500 |
| 2024-01-04 | 10.24 | $9.91 | 1.5M |
| 2024-01-03 | 10.26 | $9.84 | 979300 |
| 2024-01-02 | 10.31 | $10.21 | 847100 |
| 2023-12-29 | 10.27 | $10.19 | 974400 |
| 2023-12-28 | 10.24 | $10.29 | 977000 |
| 2023-12-27 | 10.17 | $9.80 | 770500 |
| 2023-12-26 | 10.19 | $9.75 | 671100 |
| 2023-12-22 | 10.23 | $10.04 | 1.1M |
| 2023-12-21 | 10.21 | $10.49 | 740600 |
| 2023-12-20 | 10.08 | $10.12 | 496600 |
| 2023-12-19 | 10.01 | $10.16 | 479600 |
| 2023-12-18 | 9.92 | $10.01 | 529600 |
| 2023-12-15 | 9.84 | $10.04 | 1.3M |
| 2023-12-14 | 9.74 | $10.15 | 967200 |
| 2023-12-13 | 9.59 | $9.84 | 802800 |
| 2023-12-12 | 9.49 | $9.74 | 681100 |
| 2023-12-11 | 9.39 | $10.03 | 1.1M |
| 2023-12-08 | 9.20 | $9.64 | 1.1M |
| 2023-12-07 | 9.07 | $9.09 | 446500 |
| 2023-12-06 | 9.04 | $9.02 | 652000 |
| 2023-12-05 | 9.00 | $9.12 | 674800 |
| 2023-12-04 | 8.94 | $9.16 | 1.2M |
| 2023-12-01 | 8.87 | $8.94 | 1.2M |
| 2023-11-30 | 8.82 | $8.36 | 1.1M |
| 2023-11-29 | 8.88 | $8.46 | 557800 |
| 2023-11-28 | 8.94 | $8.36 | 625800 |
| 2023-11-27 | 9.02 | $8.94 | 652900 |
| 2023-11-24 | 8.99 | $8.89 | 153700 |
| 2023-11-22 | 8.96 | $8.80 | 485600 |
| 2023-11-21 | 8.95 | $9.07 | 355600 |
| 2023-11-20 | 8.88 | $8.86 | 482400 |
| 2023-11-17 | 8.83 | $8.88 | 492800 |
| 2023-11-16 | 8.77 | $8.78 | 339900 |
| 2023-11-15 | 8.72 | $8.85 | 574800 |
| 2023-11-14 | 8.64 | $8.99 | 1.0M |
| 2023-11-13 | 8.52 | $8.81 | 981700 |
| 2023-11-10 | 8.42 | $8.61 | 1.3M |
| 2023-11-09 | 8.34 | $8.63 | 1.4M |
| 2023-11-08 | 8.24 | $8.66 | 1.2M |
| 2023-11-07 | 8.12 | $9.11 | 963700 |
| 2023-11-06 | 7.88 | $8.66 | 844500 |
| 2023-11-03 | 7.70 | $8.73 | 1.2M |
| 2023-11-02 | 7.47 | $8.13 | 821200 |
| 2023-11-01 | 7.33 | $7.52 | 570800 |
| 2023-10-31 | 7.30 | $7.46 | 699600 |
| 2023-10-30 | 7.27 | $7.25 | 640700 |
| 2023-10-27 | 7.29 | $7.13 | 761300 |
| 2023-10-26 | 7.34 | $7.25 | 1.0M |
| 2023-10-25 | 7.37 | $7.05 | 714500 |
| 2023-10-24 | 7.44 | $7.41 | 684100 |
| 2023-10-23 | 7.45 | $7.16 | 954200 |
| 2023-10-20 | 7.52 | $7.35 | 977900 |
| 2023-10-19 | 7.56 | $7.92 | 776700 |
| 2023-10-18 | 7.48 | $7.56 | 1.0M |
| 2023-10-17 | 7.47 | $7.62 | 683100 |
| 2023-10-16 | 7.44 | $7.56 | 2.6M |
| 2023-10-13 | 7.43 | $7.25 | 648400 |
| 2023-10-12 | 7.47 | $7.19 | 561800 |
| 2023-10-11 | 7.54 | $7.66 | 583400 |
| 2023-10-10 | 7.51 | $7.67 | 571500 |
| 2023-10-09 | 7.49 | $7.47 | 776500 |
| 2023-10-06 | 7.50 | $7.15 | 573700 |
| 2023-10-05 | 7.57 | $7.07 | 1.0M |
| 2023-10-04 | 7.68 | $7.23 | 550300 |
| 2023-10-03 | 7.77 | $7.23 | 707000 |
| 2023-10-02 | 7.88 | $7.56 | 577700 |
| 2023-09-29 | 7.93 | $7.87 | 888000 |
| 2023-09-28 | 7.93 | $7.88 | 707000 |
| 2023-09-27 | 7.92 | $7.82 | 977900 |
| 2023-09-26 | 7.92 | $7.71 | 753700 |
| 2023-09-25 | 7.94 | $7.85 | 690600 |
| 2023-09-22 | 7.94 | $7.78 | 1.5M |
| 2023-09-21 | 7.95 | $8.15 | 966400 |
| 2023-09-20 | 7.88 | $7.85 | 686700 |
| 2023-09-19 | 7.87 | $7.93 | 960500 |
| 2023-09-18 | 7.83 | $8.15 | 930800 |
| 2023-09-15 | 7.74 | $8.29 | 2.9M |
| 2023-09-14 | 7.60 | $7.92 | 861600 |
| 2023-09-13 | 7.52 | $7.63 | 812000 |
| 2023-09-12 | 7.49 | $7.65 | 616500 |
| 2023-09-11 | 7.45 | $7.88 | 578500 |
| 2023-09-08 | 7.35 | $7.69 | 1.0M |
| 2023-09-07 | 7.27 | $7.57 | 863100 |
| 2023-09-06 | 7.21 | $7.64 | 1.1M |
| 2023-09-05 | 7.13 | $7.49 | 778600 |
| 2023-09-01 | 7.06 | $7.44 | 1.4M |
| 2023-08-31 | 7.00 | $7.45 | 940600 |
| 2023-08-30 | 6.92 | $7.11 | 972500 |
| 2023-08-29 | 6.90 | $7.33 | 653300 |
| 2023-08-28 | 6.83 | $7.28 | 1.0M |
| 2023-08-25 | 6.77 | $6.83 | 667100 |
| 2023-08-24 | 6.79 | $6.88 | 756300 |
| 2023-08-23 | 6.81 | $7.08 | 822800 |
| 2023-08-22 | 6.79 | $6.75 | 588900 |
| 2023-08-21 | 6.84 | $6.81 | 586600 |
| 2023-08-18 | 6.88 | $6.85 | 1.2M |
| 2023-08-17 | 6.93 | $6.86 | 932300 |
| 2023-08-16 | 6.98 | $6.87 | 632300 |
| 2023-08-15 | 7.04 | $7.01 | 639800 |
| 2023-08-14 | 7.08 | $7.16 | 790500 |
| 2023-08-11 | 7.10 | $7.23 | 1.2M |
| 2023-08-10 | 7.11 | $6.94 | 1.8M |
| 2023-08-09 | 7.19 | $7.24 | 788000 |
| 2023-08-08 | 7.21 | $7.59 | 679500 |
| 2023-08-07 | 7.17 | $7.66 | 501600 |
| 2023-08-04 | 7.11 | $7.33 | 736000 |
| 2023-08-03 | 7.11 | $7.49 | 896300 |
| 2023-08-02 | 7.08 | $7.66 | 598300 |
| 2023-08-01 | 7.01 | $7.57 | 620500 |
| 2023-07-31 | 6.95 | $7.32 | 740700 |
| 2023-07-28 | 6.94 | $7.32 | 867600 |
| 2023-07-27 | 6.93 | $7.11 | 1.2M |
| 2023-07-26 | 6.97 | $7.13 | 1.2M |
| 2023-07-25 | 7.01 | $6.84 | 1.1M |
| 2023-07-24 | 7.12 | $6.77 | 1.2M |
| 2023-07-21 | 7.27 | $6.86 | 1.1M |
| 2023-07-20 | 7.43 | $7.06 | 1.1M |
| 2023-07-19 | 7.58 | $7.41 | 1.1M |
| 2023-07-18 | 7.68 | $6.99 | 4.3M |
| 2023-07-17 | 7.88 | $7.07 | 1.4M |
| 2023-07-14 | 8.11 | $8.04 | 1.0M |
| 2023-07-13 | 8.17 | $8.34 | 903200 |
| 2023-07-12 | 8.18 | $8.38 | 999200 |
| 2023-07-11 | 8.18 | $8.22 | 1.2M |
| 2023-07-10 | 8.22 | $8.47 | 851400 |
| 2023-07-07 | 8.21 | $8.48 | 496700 |
| 2023-07-06 | 8.21 | $8.22 | 552000 |
| 2023-07-05 | 8.26 | $8.29 | 524900 |
| 2023-07-03 | 8.31 | $8.34 | 344100 |
| 2023-06-30 | 8.36 | $8.35 | 695300 |
| 2023-06-29 | 8.42 | $8.55 | 701300 |
| 2023-06-28 | 8.44 | $8.39 | 601600 |
| 2023-06-27 | 8.51 | $8.54 | 598100 |
| 2023-06-26 | 8.56 | $8.50 | 834700 |
| 2023-06-23 | 8.63 | $8.19 | 3.9M |
| 2023-06-22 | 8.78 | $8.32 | 472500 |
| 2023-06-21 | 8.93 | $8.58 | 452300 |
| 2023-06-20 | 9.05 | $8.60 | 636300 |
| 2023-06-16 | 9.18 | $8.85 | 1.1M |
| 2023-06-15 | 9.29 | $9.27 | 595300 |
| 2023-06-14 | 9.32 | $9.12 | 637200 |
| 2023-06-13 | 9.40 | $9.30 | 674300 |
| 2023-06-12 | 9.45 | $9.29 | 683600 |
| 2023-06-09 | 9.51 | $9.34 | 566100 |
| 2023-06-08 | 9.58 | $9.44 | 677200 |
| 2023-06-07 | 9.63 | $9.50 | 955700 |
| 2023-06-06 | 9.68 | $9.24 | 830900 |
| 2023-06-05 | 9.80 | $9.18 | 639100 |
| 2023-06-02 | 9.95 | $9.67 | 677900 |
| 2023-06-01 | 10.02 | $9.47 | 694300 |
| 2023-05-31 | 10.14 | $9.69 | 1.5M |
| 2023-05-30 | 10.24 | $10.45 | 712400 |
| 2023-05-26 | 10.19 | $10.79 | 2.1M |
| 2023-05-25 | 10.07 | $9.59 | 919400 |
| 2023-05-24 | 10.17 | $9.87 | 702200 |
| 2023-05-23 | 10.24 | $10.13 | 944600 |
| 2023-05-22 | 10.26 | $10.25 | 808100 |
| 2023-05-19 | 10.25 | $10.23 | 695000 |
| 2023-05-18 | 10.25 | $10.24 | 836700 |
| 2023-05-17 | 10.25 | $10.46 | 861900 |
| 2023-05-16 | 10.20 | $10.06 | 303800 |
| 2023-05-15 | 10.23 | $10.17 | 437800 |
| 2023-05-12 | 10.24 | $9.80 | 349200 |
| 2023-05-11 | 10.33 | $9.87 | 456900 |
| 2023-05-10 | 10.42 | $10.01 | 667100 |
| 2023-05-09 | 10.49 | $10.48 | 398900 |
| 2023-05-08 | 10.47 | $10.60 | 753900 |
| 2023-05-05 | 10.42 | $10.14 | 479700 |
| 2023-05-04 | 10.47 | $9.96 | 1.1M |
| 2023-05-03 | 10.55 | $10.04 | 458800 |
| 2023-05-02 | 10.63 | $9.94 | 845400 |
| 2023-05-01 | 10.75 | $10.76 | 522200 |
| 2023-04-28 | 10.71 | $10.67 | 452100 |
| 2023-04-27 | 10.67 | $10.54 | 329000 |
| 2023-04-26 | 10.66 | $10.29 | 429500 |
| 2023-04-25 | 10.70 | $10.42 | 389000 |
| 2023-04-24 | 10.71 | $10.63 | 505800 |
| 2023-04-21 | 10.68 | $10.91 | 522200 |
| 2023-04-20 | 10.58 | $10.69 | 574500 |
| 2023-04-19 | 10.51 | $10.63 | 884900 |
| 2023-04-18 | 10.44 | $10.13 | 470400 |
| 2023-04-17 | 10.46 | $10.14 | 586500 |
| 2023-04-14 | 10.48 | $10.10 | 613200 |
| 2023-04-13 | 10.50 | $10.68 | 445300 |
| 2023-04-12 | 10.41 | $10.26 | 475600 |
| 2023-04-11 | 10.39 | $10.87 | 888000 |
| 2023-04-10 | 10.23 | $10.67 | 650200 |
| 2023-04-06 | 10.09 | $10.43 | 552900 |
| 2023-04-05 | 9.98 | $10.35 | 483100 |
| 2023-04-04 | 9.85 | $10.35 | 633200 |
| 2023-04-03 | 9.71 | $10.19 | 648300 |
| 2023-03-31 | 9.58 | $10.38 | 1.2M |
| 2023-03-30 | 9.39 | $9.89 | 774200 |
| 2023-03-29 | 9.26 | $9.51 | 549700 |
| 2023-03-28 | 9.20 | $9.50 | 511800 |
| 2023-03-27 | 9.13 | $9.43 | 884000 |
| 2023-03-24 | 9.06 | $9.18 | 765600 |
| 2023-03-23 | 9.03 | $9.01 | 589500 |
| 2023-03-22 | 9.03 | $8.90 | 652800 |
| 2023-03-21 | 9.05 | $9.17 | 520400 |
| 2023-03-20 | 9.03 | $8.67 | 810500 |
| 2023-03-17 | 9.10 | $8.27 | 1.2M |
| 2023-03-16 | 9.27 | $8.84 | 855700 |
| 2023-03-15 | 9.35 | $8.48 | 859800 |
| 2023-03-14 | 9.51 | $8.48 | 1.3M |
| 2023-03-13 | 9.70 | $8.57 | 1.4M |
| 2023-03-10 | 9.89 | $8.63 | 894800 |
| 2023-03-09 | 10.11 | $9.04 | 1.3M |
| 2023-03-08 | 10.26 | $9.82 | 394600 |
| 2023-03-07 | 10.28 | $9.71 | 543236 |
| 2023-03-06 | 10.32 | $9.83 | 548721 |
| 2023-03-03 | 10.33 | $9.84 | 823518 |
| 2023-03-02 | 10.33 | $10.12 | 423911 |
| 2023-03-01 | 10.28 | $9.97 | 684987 |
| 2023-02-28 | 10.24 | $9.95 | 1.0M |
| 2023-02-27 | 10.19 | $10.03 | 666208 |
| 2023-02-24 | 10.12 | $9.87 | 826680 |
| 2023-02-23 | 10.06 | $10.27 | 813518 |
| 2023-02-22 | 9.90 | $10.15 | 1.4M |
| 2023-02-21 | 9.74 | $9.61 | 891430 |
| 2023-02-17 | 9.65 | $9.97 | 810107 |
| 2023-02-16 | 9.48 | $10.00 | 1.2M |
| 2023-02-15 | 9.26 | $10.30 | 1.4M |
| 2023-02-14 | 8.94 | $9.41 | 1.7M |
| 2023-02-13 | 8.75 | $9.34 | 1.3M |
| 2023-02-10 | 8.54 | $9.69 | 3.1M |
| 2023-02-09 | 8.22 | $7.71 | 993643 |
| 2023-02-08 | 8.26 | $8.18 | 740875 |
| 2023-02-07 | 8.21 | $8.18 | 1.5M |
| 2023-02-06 | 8.14 | $8.31 | 1.4M |
| 2023-02-03 | 8.03 | $8.59 | 1.1M |
| 2023-02-02 | 7.85 | $8.81 | 1.6M |
| 2023-02-01 | 7.58 | $8.44 | 2.0M |
| 2023-01-31 | 7.34 | $7.62 | 859545 |
| 2023-01-30 | 7.24 | $7.40 | 726362 |
| 2023-01-27 | 7.17 | $7.46 | 454175 |
| 2023-01-26 | 7.07 | $7.39 | 740356 |
| 2023-01-25 | 6.96 | $7.20 | 661072 |
| 2023-01-24 | 6.88 | $7.05 | 492157 |
| 2023-01-23 | 6.81 | $7.12 | 818032 |
| 2023-01-20 | 6.72 | $6.79 | 1.1M |
| 2023-01-19 | 6.68 | $6.62 | 1.7M |
| 2023-01-18 | 6.67 | $6.95 | 769867 |
| 2023-01-17 | 6.59 | $7.02 | 1.1M |
| 2023-01-13 | 6.48 | $7.15 | 1.0M |
| 2023-01-12 | 6.32 | $7.06 | 530666 |
| 2023-01-11 | 6.15 | $6.92 | 680656 |
| 2023-01-10 | 5.99 | $6.79 | 802466 |
| 2023-01-09 | 5.83 | $6.70 | 1.2M |
| 2023-01-06 | 5.67 | $6.30 | 797767 |
| 2023-01-05 | 5.56 | $6.28 | 1.2M |
| 2023-01-04 | 5.44 | $6.08 | 1.4M |
| 2023-01-03 | 5.34 | $5.26 | 1.6M |
| 2022-12-30 | 5.41 | $5.43 | 1.6M |
| 2022-12-29 | 5.45 | $5.44 | 840085 |
| 2022-12-28 | 5.50 | $5.26 | 980545 |
| 2022-12-27 | 5.60 | $5.46 | 1.3M |
| 2022-12-23 | 5.68 | $5.78 | 860339 |
| 2022-12-22 | 5.70 | $5.91 | 913440 |
| 2022-12-21 | 5.70 | $5.86 | 1.1M |
| 2022-12-20 | 5.71 | $5.41 | 805352 |
| 2022-12-19 | 5.82 | $5.47 | 799359 |
| 2022-12-16 | 5.94 | $5.75 | 1.7M |
| 2022-12-15 | 6.02 | $5.84 | 1.2M |
| 2022-12-14 | 6.10 | $6.20 | 1.6M |
| 2022-12-13 | 6.12 | $6.16 | 1.7M |
| 2022-12-12 | 6.15 | $5.91 | 1.0M |
| 2022-12-09 | 6.23 | $5.72 | 1.3M |
| 2022-12-08 | 6.38 | $5.64 | 1.3M |
| 2022-12-07 | 6.56 | $5.54 | 2.4M |
| 2022-12-06 | 6.80 | $6.46 | 1.1M |
| 2022-12-05 | 6.88 | $7.16 | 922079 |
| 2022-12-02 | 6.83 | $7.24 | 1.1M |
| 2022-12-01 | 6.76 | $6.72 | 1.0M |
| 2022-11-30 | 6.78 | $7.12 | 1.7M |
| 2022-11-29 | 6.72 | $7.13 | 1.1M |
| 2022-11-28 | 6.65 | $7.07 | 834742 |
| 2022-11-25 | 6.59 | $7.10 | 685883 |
| 2022-11-23 | 6.50 | $7.01 | 867303 |
| 2022-11-22 | 6.43 | $6.52 | 867787 |
| 2022-11-21 | 6.45 | $6.58 | 1.3M |
| 2022-11-18 | 6.46 | $6.34 | 1.1M |
| 2022-11-17 | 6.53 | $6.32 | 1.4M |
| 2022-11-16 | 6.61 | $6.25 | 1.2M |
| 2022-11-15 | 6.72 | $7.25 | 1.1M |
| 2022-11-14 | 6.64 | $7.05 | 961780 |
| 2022-11-11 | 6.60 | $7.05 | 1.5M |
| 2022-11-10 | 6.55 | $6.43 | 1.2M |
| 2022-11-09 | 6.62 | $5.89 | 1.2M |
| 2022-11-08 | 6.82 | $6.34 | 1.7M |
| 2022-11-07 | 6.96 | $6.58 | 1.4M |
| 2022-11-04 | 7.08 | $6.79 | 2.1M |
| 2022-11-03 | 7.16 | $7.04 | 876574 |
| 2022-11-02 | 7.22 | $7.52 | 714555 |
| 2022-11-01 | 7.18 | $7.83 | 486124 |
| 2022-10-31 | 7.07 | $7.59 | 568844 |
| 2022-10-28 | 7.00 | $7.68 | 578932 |
| 2022-10-27 | 6.89 | $7.25 | 729976 |
| 2022-10-26 | 6.87 | $7.30 | 690215 |
| 2022-10-25 | 6.83 | $7.54 | 627335 |
| 2022-10-24 | 6.73 | $7.20 | 407627 |
| 2022-10-21 | 6.70 | $7.32 | 786391 |
| 2022-10-20 | 6.64 | $7.19 | 533724 |
| 2022-10-19 | 6.61 | $7.04 | 1.1M |
| 2022-10-18 | 6.60 | $6.82 | 1.2M |
| 2022-10-17 | 6.64 | $7.00 | 1.0M |
| 2022-10-14 | 6.65 | $6.68 | 995202 |
| 2022-10-13 | 6.74 | $6.75 | 1.5M |
| 2022-10-12 | 6.84 | $6.63 | 911401 |
| 2022-10-11 | 6.98 | $6.65 | 1.1M |
| 2022-10-10 | 7.14 | $6.72 | 946828 |
| 2022-10-07 | 7.32 | $6.91 | 1.3M |
| 2022-10-06 | 7.49 | $7.11 | 1.0M |
| 2022-10-05 | 7.65 | $7.35 | 1.7M |
| 2022-10-04 | 7.78 | $8.31 | 860568 |
| 2022-10-03 | 7.75 | $7.33 | 850624 |
| 2022-09-30 | 7.91 | $6.95 | 902218 |
| 2022-09-29 | 8.19 | $6.88 | 1.3M |
| 2022-09-28 | 8.53 | $7.49 | 997520 |
| 2022-09-27 | 8.79 | $7.74 | 731876 |
| 2022-09-26 | 9.05 | $7.86 | 769022 |
| 2022-09-23 | 9.33 | $8.39 | 759860 |
| 2022-09-22 | 9.54 | $8.76 | 546893 |
| 2022-09-21 | 9.70 | $9.21 | 904005 |
| 2022-09-20 | 9.80 | $9.96 | 295897 |
| 2022-09-19 | 9.76 | $10.02 | 527756 |
| 2022-09-16 | 9.69 | $9.99 | 854074 |
| 2022-09-15 | 9.62 | $9.92 | 548191 |
| 2022-09-14 | 9.55 | $9.51 | 655027 |
| 2022-09-13 | 9.56 | $9.68 | 408330 |
| 2022-09-12 | 9.54 | $10.13 | 775010 |
| 2022-09-09 | 9.41 | $9.47 | 392815 |
| 2022-09-08 | 9.41 | $8.80 | 506499 |
| 2022-09-07 | 9.54 | $8.87 | 618634 |
| 2022-09-06 | 9.69 | $9.13 | 505441 |
| 2022-09-02 | 9.80 | $9.31 | 468741 |
| 2022-09-01 | 9.88 | $9.63 | 504291 |
| 2022-08-31 | 9.92 | $9.33 | 919311 |
| 2022-08-30 | 10.02 | $9.80 | 478466 |
| 2022-08-29 | 10.04 | $9.82 | 457135 |
| 2022-08-26 | 10.06 | $9.65 | 384106 |
| 2022-08-25 | 10.11 | $10.27 | 519311 |
| 2022-08-24 | 10.04 | $10.01 | 469429 |
| 2022-08-23 | 10.01 | $9.35 | 397761 |
| 2022-08-22 | 10.11 | $9.56 | 472080 |
| 2022-08-19 | 10.19 | $9.74 | 535648 |
| 2022-08-18 | 10.23 | $9.90 | 713206 |
| 2022-08-17 | 10.25 | $9.87 | 587608 |
| 2022-08-16 | 10.27 | $10.14 | 783539 |
| 2022-08-15 | 10.23 | $10.50 | 1.5M |
| 2022-08-12 | 10.11 | $10.65 | 608117 |
| 2022-08-11 | 9.94 | $10.72 | 622096 |
| 2022-08-10 | 9.72 | $10.52 | 497057 |
| 2022-08-09 | 9.51 | $10.31 | 610496 |
| 2022-08-08 | 9.30 | $10.69 | 1.1M |
| 2022-08-05 | 8.98 | $10.32 | 1.1M |
| 2022-08-04 | 8.69 | $9.16 | 447197 |
| 2022-08-03 | 8.59 | $9.13 | 446867 |
| 2022-08-02 | 8.48 | $8.86 | 387181 |
| 2022-08-01 | 8.41 | $8.68 | 760152 |
| 2022-07-29 | 8.38 | $8.31 | 1.0M |
| 2022-07-28 | 8.41 | $8.72 | 289125 |
| 2022-07-27 | 8.36 | $8.78 | 381164 |
| 2022-07-26 | 8.30 | $8.64 | 493553 |
| 2022-07-25 | 8.26 | $9.10 | 443416 |
| 2022-07-22 | 8.11 | $8.82 | 390252 |
| 2022-07-21 | 8.00 | $8.81 | 554853 |
| 2022-07-20 | 7.88 | $8.75 | 511347 |
| 2022-07-19 | 7.75 | $8.52 | 597020 |
| 2022-07-18 | 7.66 | $8.57 | 871538 |
| 2022-07-15 | 7.54 | $7.98 | 1.3M |
| 2022-07-14 | 7.54 | $7.22 | 1.1M |
| 2022-07-13 | 7.70 | $7.52 | 1.3M |
| 2022-07-12 | 7.82 | $7.72 | 909319 |
| 2022-07-11 | 7.93 | $7.42 | 978316 |
| 2022-07-08 | 8.12 | $8.09 | 881502 |
| 2022-07-07 | 8.20 | $8.15 | 1.4M |
| 2022-07-06 | 8.29 | $7.95 | 1.7M |
| 2022-07-05 | 8.44 | $8.22 | 1.3M |
| 2022-07-01 | 8.56 | $8.51 | 1.2M |
| 2022-06-30 | 8.64 | $8.83 | 637582 |
| 2022-06-29 | 8.68 | $9.06 | 1.2M |
| 2022-06-28 | 8.67 | $8.89 | 1.0M |
| 2022-06-27 | 8.70 | $9.21 | 1.1M |
| 2022-06-24 | 8.67 | $9.65 | 1.2M |
| 2022-06-23 | 8.55 | $9.02 | 634440 |
| 2022-06-22 | 8.55 | $8.94 | 810489 |
| 2022-06-21 | 8.57 | $8.88 | 693468 |
| 2022-06-17 | 8.61 | $8.92 | 898785 |
| 2022-06-16 | 8.65 | $8.80 | 1.1M |
| 2022-06-15 | 8.73 | $9.01 | 1.4M |
| 2022-06-14 | 8.79 | $8.97 | 1.8M |
| 2022-06-13 | 8.87 | $8.57 | 1.7M |
| 2022-06-10 | 9.05 | $8.95 | 877115 |
| 2022-06-09 | 9.19 | $9.57 | 1.1M |
| 2022-06-08 | 9.22 | $9.77 | 644198 |
| 2022-06-07 | 9.22 | $9.57 | 878103 |
| 2022-06-06 | 9.28 | $9.66 | 949465 |
| 2022-06-03 | 9.33 | $9.23 | 1.1M |
| 2022-06-02 | 9.48 | $9.00 | 1.1M |
| 2022-06-01 | 9.71 | $9.58 | 1.6M |
| 2022-05-31 | 9.87 | $9.39 | 1.0M |
| 2022-05-27 | 10.09 | $9.38 | 2.5M |
| 2022-05-26 | 10.36 | $9.68 | 1.2M |
| 2022-05-25 | 10.62 | $10.03 | 695270 |
| 2022-05-24 | 10.85 | $10.38 | 639791 |
| 2022-05-23 | 11.05 | $11.14 | 362909 |
| 2022-05-20 | 11.12 | $11.23 | 520876 |
| 2022-05-19 | 11.19 | $11.70 | 645474 |
| 2022-05-18 | 11.18 | $11.87 | 422624 |
| 2022-05-17 | 11.14 | $11.72 | 513142 |
| 2022-05-16 | 11.12 | $10.63 | 525649 |
| 2022-05-13 | 11.34 | $10.94 | 464108 |
| 2022-05-12 | 11.54 | $10.53 | 858672 |
| 2022-05-11 | 11.85 | $10.24 | 873159 |
| 2022-05-10 | 12.29 | $11.56 | 1.1M |
| 2022-05-09 | 12.52 | $12.18 | 888739 |
| 2022-05-06 | 12.66 | $12.42 | 746224 |
| 2022-05-05 | 12.77 | $12.50 | 1.2M |
| 2022-05-04 | 12.89 | $12.93 | 949100 |
| 2022-05-03 | 12.94 | $13.25 | 1.2M |
| 2022-05-02 | 12.93 | $12.85 | 544741 |
| 2022-04-29 | 13.01 | $12.57 | 928524 |
| 2022-04-28 | 13.16 | $12.76 | 660386 |
| 2022-04-27 | 13.31 | $12.97 | 627883 |
| 2022-04-26 | 13.43 | $13.06 | 671820 |
| 2022-04-25 | 13.56 | $13.15 | 565218 |
| 2022-04-22 | 13.69 | $12.76 | 623937 |
| 2022-04-21 | 13.92 | $13.04 | 490909 |
| 2022-04-20 | 14.14 | $13.26 | 1.1M |
| 2022-04-19 | 14.34 | $13.81 | 433923 |
| 2022-04-18 | 14.46 | $13.79 | 243414 |
| 2022-04-14 | 14.61 | $13.91 | 335597 |
| 2022-04-13 | 14.75 | $14.41 | 574432 |
| 2022-04-12 | 14.81 | $14.27 | 874266 |
| 2022-04-11 | 14.91 | $14.26 | 751129 |
| 2022-04-08 | 15.03 | $14.69 | 575873 |
| 2022-04-07 | 15.07 | $14.68 | 515862 |
| 2022-04-06 | 15.12 | $14.75 | 740107 |
| 2022-04-05 | 15.17 | $14.83 | 562015 |
| 2022-04-04 | 15.20 | $15.30 | 439538 |
| 2022-04-01 | 15.13 | $15.15 | 575028 |
| 2022-03-31 | 15.09 | $15.03 | 436904 |
| 2022-03-30 | 15.06 | $15.03 | 484939 |
| 2022-03-29 | 15.02 | $15.23 | 732623 |
| 2022-03-28 | 14.93 | $14.93 | 418191 |
| 2022-03-25 | 14.89 | $15.10 | 283461 |
| 2022-03-24 | 14.81 | $14.87 | 412569 |
| 2022-03-23 | 14.75 | $14.90 | 413750 |
| 2022-03-22 | 14.68 | $14.92 | 465804 |
| 2022-03-21 | 14.60 | $15.07 | 677160 |
| 2022-03-18 | 14.47 | $14.83 | 893484 |
| 2022-03-17 | 14.36 | $14.98 | 386086 |
| 2022-03-16 | 14.21 | $14.71 | 420854 |
| 2022-03-15 | 14.08 | $14.42 | 293933 |
| 2022-03-14 | 14.00 | $14.17 | 356852 |
| 2022-03-11 | 13.96 | $14.36 | 288638 |
| 2022-03-10 | 13.86 | $14.23 | 273843 |
| 2022-03-09 | 13.79 | $14.44 | 422181 |
| 2022-03-08 | 13.65 | $13.95 | 634115 |
| 2022-03-07 | 13.60 | $13.92 | 494233 |
| 2022-03-04 | 13.54 | $13.76 | 591073 |
| 2022-03-03 | 13.51 | $14.29 | 446776 |
| 2022-03-02 | 13.37 | $14.38 | 891305 |
| 2022-03-01 | 13.18 | $14.07 | 928023 |
| 2022-02-28 | 13.03 | $14.25 | 513333 |
| 2022-02-25 | 12.82 | $14.26 | 622610 |
| 2022-02-24 | 12.58 | $14.05 | 1.0M |
| 2022-02-23 | 12.35 | $12.78 | 1.1M |
| 2022-02-22 | 12.36 | $12.24 | 662425 |
| 2022-02-18 | 12.48 | $12.17 | 785757 |
| 2022-02-17 | 12.64 | $12.56 | 447135 |
| 2022-02-16 | 12.75 | $12.72 | 732208 |
| 2022-02-15 | 12.85 | $13.37 | 721659 |
| 2022-02-14 | 12.84 | $12.48 | 685075 |
| 2022-02-11 | 13.01 | $12.61 | 634555 |
| 2022-02-10 | 13.19 | $12.93 | 767057 |
| 2022-02-09 | 13.34 | $13.08 | 1.1M |
| 2022-02-08 | 13.48 | $12.02 | 958393 |
| 2022-02-07 | 13.87 | $12.39 | 1.2M |
| 2022-02-04 | 14.25 | $12.60 | 1.6M |
| 2022-02-03 | 14.65 | $13.66 | 637316 |
| 2022-02-02 | 14.89 | $13.87 | 661100 |
| 2022-02-01 | 15.12 | $14.74 | 856311 |
| 2022-01-31 | 15.22 | $14.58 | 875304 |
| 2022-01-28 | 15.36 | $14.45 | 1.2M |
| 2022-01-27 | 15.55 | $14.14 | 1.6M |
| 2022-01-26 | 15.84 | $14.69 | 499430 |
| 2022-01-25 | 16.05 | $15.52 | 397032 |
| 2022-01-24 | 16.13 | $15.56 | 687976 |
| 2022-01-21 | 16.20 | $15.27 | 1.3M |
| 2022-01-20 | 16.35 | $15.75 | 661424 |
| 2022-01-19 | 16.41 | $15.89 | 1.1M |
| 2022-01-18 | 16.46 | $16.17 | 520247 |
| 2022-01-14 | 16.44 | $16.73 | 282430 |
| 2022-01-13 | 16.31 | $16.70 | 320100 |
| 2022-01-12 | 16.15 | $16.79 | 644366 |
| 2022-01-11 | 15.95 | $16.54 | 497024 |
| 2022-01-10 | 15.76 | $15.73 | 372444 |
| 2022-01-07 | 15.71 | $16.04 | 459285 |
| 2022-01-06 | 15.59 | $15.63 | 379826 |
| 2022-01-05 | 15.53 | $16.00 | 840915 |
| 2022-01-04 | 15.38 | $16.35 | 968647 |
| 2022-01-03 | 15.13 | $15.85 | 763847 |
| 2021-12-31 | 14.94 | $15.39 | 502979 |
| 2021-12-30 | 14.82 | $14.88 | 392404 |
| 2021-12-29 | 14.79 | $14.85 | 346845 |
| 2021-12-28 | 14.75 | $14.80 | 288181 |
| 2021-12-27 | 14.72 | $14.96 | 359386 |
| 2021-12-23 | 14.65 | $15.24 | 381290 |
| 2021-12-22 | 14.51 | $14.70 | 466869 |
| 2021-12-21 | 14.46 | $14.67 | 532744 |
| 2021-12-20 | 14.40 | $14.00 | 663173 |
| 2021-12-17 | 14.48 | $14.25 | 961893 |
| 2021-12-16 | 14.52 | $14.39 | 804672 |
| 2021-12-15 | 14.53 | $14.41 | 724658 |
| 2021-12-14 | 14.54 | $14.36 | 963324 |
| 2021-12-13 | 14.56 | $14.50 | 655358 |
| 2021-12-10 | 14.56 | $14.57 | 452973 |
| 2021-12-09 | 14.54 | $14.55 | 582745 |
| 2021-12-08 | 14.51 | $15.04 | 845224 |
| 2021-12-07 | 14.38 | $14.66 | 633202 |
| 2021-12-06 | 14.31 | $14.07 | 787675 |
| 2021-12-03 | 14.35 | $13.82 | 508821 |
| 2021-12-02 | 14.45 | $13.79 | 682941 |
| 2021-12-01 | 14.57 | $13.28 | 1.4M |
| 2021-11-30 | 14.82 | $13.65 | 1.4M |
| 2021-11-29 | 15.02 | $13.62 | 825565 |
| 2021-11-26 | 15.26 | $13.66 | 811165 |
| 2021-11-24 | 15.53 | $14.23 | 749237 |
| 2021-11-23 | 15.72 | $14.24 | 813096 |
| 2021-11-22 | 15.93 | $15.06 | 752536 |
| 2021-11-19 | 16.00 | $14.89 | 1.2M |
| 2021-11-18 | 16.10 | $16.63 | 1.1M |
| 2021-11-17 | 15.85 | $16.60 | 941617 |
| 2021-11-16 | 15.56 | $16.48 | 1.3M |
| 2021-11-15 | 15.24 | $16.74 | 876568 |
| 2021-11-12 | 14.81 | $15.97 | 570102 |
| 2021-11-11 | 14.47 | $16.22 | 898141 |
| 2021-11-10 | 14.02 | $15.75 | 1.6M |
| 2021-11-09 | 13.59 | $15.31 | 1.2M |
| 2021-11-08 | 13.18 | $15.19 | 1.3M |
| 2021-11-05 | 12.72 | $15.43 | 3.5M |
| 2021-11-04 | 12.15 | $12.20 | 964228 |
| 2021-11-03 | 12.16 | $12.19 | 2.1M |
| 2021-11-02 | 12.18 | $11.86 | 753512 |
| 2021-11-01 | 12.27 | $12.00 | 1.1M |
| 2021-10-29 | 12.35 | $11.32 | 1.3M |
| 2021-10-28 | 12.59 | $11.54 | 1.3M |
| 2021-10-27 | 12.81 | $11.51 | 2.9M |
| 2021-10-26 | 13.08 | $12.60 | 402651 |
| 2021-10-25 | 13.17 | $12.93 | 342528 |
| 2021-10-22 | 13.19 | $13.10 | 400618 |
| 2021-10-21 | 13.18 | $13.16 | 386222 |
| 2021-10-20 | 13.16 | $13.38 | 416481 |
| 2021-10-19 | 13.09 | $12.97 | 535289 |
| 2021-10-18 | 13.09 | $12.76 | 415500 |
| 2021-10-15 | 13.13 | $13.23 | 579525 |
| 2021-10-14 | 13.08 | $12.94 | 485659 |
| 2021-10-13 | 13.08 | $12.52 | 1.4M |
| 2021-10-12 | 13.16 | $13.20 | 166606 |
| 2021-10-11 | 13.12 | $13.01 | 210225 |
| 2021-10-08 | 13.10 | $13.14 | 279407 |
| 2021-10-07 | 13.06 | $13.02 | 397294 |
| 2021-10-06 | 13.03 | $12.96 | 371392 |
| 2021-10-05 | 13.00 | $13.58 | 385520 |
| 2021-10-04 | 12.84 | $13.23 | 383243 |
| 2021-10-01 | 12.73 | $13.41 | 420660 |
| 2021-09-30 | 12.56 | $13.00 | 706608 |
| 2021-09-29 | 12.45 | $12.91 | 377126 |
| 2021-09-28 | 12.33 | $12.80 | 555807 |
| 2021-09-27 | 12.22 | $13.19 | 489234 |
| 2021-09-24 | 12.01 | $12.86 | 501817 |
| 2021-09-23 | 11.84 | $12.57 | 590214 |
| 2021-09-22 | 11.70 | $12.09 | 542995 |
| 2021-09-21 | 11.65 | $11.93 | 565628 |
| 2021-09-20 | 11.61 | $11.86 | 573651 |
| 2021-09-17 | 11.59 | $12.07 | 872738 |
| 2021-09-16 | 11.52 | $12.04 | 457131 |
| 2021-09-15 | 11.45 | $11.93 | 785746 |
| 2021-09-14 | 11.40 | $12.09 | 1.1M |
| 2021-09-13 | 11.30 | $12.28 | 955411 |
| 2021-09-10 | 11.15 | $12.04 | 1.4M |
| 2021-09-09 | 11.03 | $11.76 | 1.1M |
| 2021-09-08 | 10.96 | $11.11 | 543010 |
| 2021-09-07 | 11.01 | $11.45 | 544309 |
| 2021-09-03 | 11.01 | $11.68 | 378497 |
| 2021-09-02 | 10.96 | $11.78 | 1.3M |
| 2021-09-01 | 10.88 | $11.76 | 1.3M |
| 2021-08-31 | 10.81 | $11.76 | 1.2M |
| 2021-08-30 | 10.73 | $11.53 | 826714 |
| 2021-08-27 | 10.69 | $11.74 | 738082 |
| 2021-08-26 | 10.60 | $11.26 | 1.3M |
| 2021-08-25 | 10.61 | $10.89 | 1.4M |
| 2021-08-24 | 10.71 | $11.21 | 819774 |
| 2021-08-23 | 10.77 | $11.16 | 1.3M |
| 2021-08-20 | 10.85 | $10.84 | 1.5M |
| 2021-08-19 | 11.02 | $10.80 | 1.2M |
| 2021-08-18 | 11.24 | $10.98 | 2.5M |
| 2021-08-17 | 11.46 | $11.41 | 1.3M |
| 2021-08-16 | 11.64 | $11.33 | 723972 |
| 2021-08-13 | 11.87 | $11.72 | 931524 |
| 2021-08-12 | 12.06 | $12.00 | 795616 |
| 2021-08-11 | 12.23 | $12.03 | 956047 |
| 2021-08-10 | 12.43 | $12.11 | 649609 |
| 2021-08-09 | 12.66 | $12.61 | 477062 |
| 2021-08-06 | 12.82 | $12.89 | 876841 |
| 2021-08-05 | 12.96 | $13.20 | 414078 |
| 2021-08-04 | 13.06 | $12.88 | 409703 |
| 2021-08-03 | 13.25 | $13.17 | 877393 |
| 2021-08-02 | 13.42 | $13.58 | 480824 |
| 2021-07-30 | 13.54 | $13.36 | 519840 |
| 2021-07-29 | 13.73 | $13.61 | 571846 |
| 2021-07-28 | 13.91 | $13.38 | 465831 |
| 2021-07-27 | 14.17 | $13.45 | 490777 |
| 2021-07-26 | 14.47 | $13.84 | 454585 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.71
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.28
Average
9.42
Maximum
16.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 7.71 | $7.69 | 1.8M |
| 2025-05-05 | 7.68 | $7.50 | 3.1M |
| 2025-05-02 | 7.71 | $7.85 | 2.0M |
| 2025-05-01 | 7.62 | $7.82 | 1.8M |
| 2025-04-30 | 7.53 | $7.98 | 1.3M |
| 2025-04-29 | 7.36 | $7.86 | 972738 |
| 2025-04-28 | 7.19 | $7.56 | 845546 |
| 2025-04-25 | 7.09 | $7.46 | 805203 |
| 2025-04-24 | 7.00 | $7.46 | 729307 |
| 2025-04-23 | 6.89 | $7.27 | 1.4M |
| 2025-04-22 | 6.82 | $7.10 | 1.8M |
| 2025-04-21 | 6.80 | $7.18 | 939300 |
| 2025-04-17 | 6.75 | $7.18 | 740349 |
| 2025-04-16 | 6.69 | $6.93 | 980238 |
| 2025-04-15 | 6.72 | $7.10 | 655400 |
| 2025-04-14 | 6.70 | $6.90 | 1.1M |
| 2025-04-11 | 6.74 | $6.90 | 1.5M |
| 2025-04-10 | 6.81 | $6.95 | 951600 |
| 2025-04-09 | 6.88 | $7.18 | 2.0M |
| 2025-04-08 | 6.90 | $6.66 | 2.7M |
| 2025-04-07 | 7.10 | $6.68 | 2.5M |
| 2025-04-04 | 7.35 | $6.86 | 1.6M |
| 2025-04-03 | 7.59 | $7.34 | 1.3M |
| 2025-04-02 | 7.75 | $7.95 | 602500 |
| 2025-04-01 | 7.75 | $7.72 | 899600 |
| 2025-03-31 | 7.83 | $7.92 | 799042 |
| 2025-03-28 | 7.86 | $7.71 | 702300 |
| 2025-03-27 | 7.97 | $7.94 | 432503 |
| 2025-03-26 | 8.04 | $7.85 | 658442 |
| 2025-03-25 | 8.15 | $7.86 | 993000 |
| 2025-03-24 | 8.29 | $7.84 | 1.1M |
| 2025-03-21 | 8.46 | $8.55 | 1.4M |
| 2025-03-20 | 8.45 | $8.58 | 560300 |
| 2025-03-19 | 8.42 | $8.50 | 945100 |
| 2025-03-18 | 8.42 | $8.43 | 954735 |
| 2025-03-17 | 8.43 | $8.50 | 676115 |
| 2025-03-14 | 8.43 | $8.21 | 311000 |
| 2025-03-13 | 8.52 | $8.16 | 899248 |
| 2025-03-12 | 8.64 | $8.39 | 758500 |
| 2025-03-11 | 8.72 | $8.39 | 930144 |
| 2025-03-10 | 8.81 | $8.58 | 1.0M |
| 2025-03-07 | 8.86 | $8.75 | 869539 |
| 2025-03-06 | 8.86 | $8.56 | 906000 |
| 2025-03-05 | 8.92 | $8.84 | 995800 |
| 2025-03-04 | 8.90 | $8.63 | 1.1M |
| 2025-03-03 | 8.94 | $8.62 | 1.1M |
| 2025-02-28 | 8.98 | $8.81 | 780321 |
| 2025-02-27 | 8.96 | $8.57 | 672200 |
| 2025-02-26 | 9.01 | $8.53 | 754049 |
| 2025-02-25 | 9.08 | $8.62 | 906926 |
| 2025-02-24 | 9.13 | $8.80 | 1.2M |
| 2025-02-21 | 9.12 | $8.65 | 787217 |
| 2025-02-20 | 9.14 | $8.95 | 639416 |
| 2025-02-19 | 9.07 | $8.90 | 686900 |
| 2025-02-18 | 8.99 | $9.00 | 963700 |
| 2025-02-14 | 8.85 | $9.01 | 887634 |
| 2025-02-13 | 8.66 | $9.02 | 1.4M |
| 2025-02-12 | 8.43 | $8.76 | 842055 |
| 2025-02-11 | 8.21 | $8.84 | 1.9M |
| 2025-02-10 | 7.92 | $8.96 | 1.6M |
| 2025-02-07 | 7.53 | $8.54 | 2.7M |
| 2025-02-06 | 7.17 | $7.46 | 709170 |
| 2025-02-05 | 7.08 | $7.25 | 558338 |
| 2025-02-04 | 7.04 | $7.09 | 867500 |
| 2025-02-03 | 7.04 | $6.87 | 704402 |
| 2025-01-31 | 7.11 | $7.02 | 1.1M |
| 2025-01-30 | 7.15 | $7.09 | 626339 |
| 2025-01-29 | 7.18 | $7.35 | 459334 |
| 2025-01-28 | 7.13 | $7.31 | 385000 |
| 2025-01-27 | 7.08 | $7.43 | 591800 |
| 2025-01-24 | 6.99 | $7.37 | 889500 |
| 2025-01-23 | 6.90 | $6.99 | 537844 |
| 2025-01-22 | 6.91 | $6.73 | 827506 |
| 2025-01-21 | 7.00 | $6.89 | 569700 |
| 2025-01-17 | 7.07 | $6.73 | 775810 |
| 2025-01-16 | 7.21 | $6.69 | 1.1M |
| 2025-01-15 | 7.39 | $7.03 | 874100 |
| 2025-01-14 | 7.50 | $7.25 | 601500 |
| 2025-01-13 | 7.56 | $7.30 | 966101 |
| 2025-01-10 | 7.62 | $7.42 | 766215 |
| 2025-01-08 | 7.65 | $7.46 | 762444 |
| 2025-01-07 | 7.67 | $7.66 | 835944 |
| 2025-01-06 | 7.63 | $7.83 | 733431 |
| 2025-01-03 | 7.53 | $7.91 | 957848 |
| 2025-01-02 | 7.37 | $7.78 | 739300 |
| 2024-12-31 | 7.22 | $7.55 | 1.3M |
| 2024-12-30 | 7.11 | $7.10 | 682181 |
| 2024-12-27 | 7.12 | $7.17 | 728000 |
| 2024-12-26 | 7.11 | $7.28 | 655115 |
| 2024-12-24 | 7.06 | $7.00 | 342600 |
| 2024-12-23 | 7.09 | $7.05 | 688448 |
| 2024-12-20 | 7.12 | $7.10 | 1.3M |
| 2024-12-19 | 7.13 | $6.88 | 1.2M |
| 2024-12-18 | 7.21 | $6.99 | 1.3M |
| 2024-12-17 | 7.27 | $7.10 | 1.3M |
| 2024-12-16 | 7.32 | $7.24 | 1.1M |
| 2024-12-13 | 7.32 | $7.42 | 690300 |
| 2024-12-12 | 7.27 | $7.19 | 581632 |
| 2024-12-11 | 7.28 | $7.11 | 890100 |
| 2024-12-10 | 7.32 | $7.50 | 951204 |
| 2024-12-09 | 7.24 | $7.21 | 526400 |
| 2024-12-06 | 7.23 | $7.17 | 670721 |
| 2024-12-05 | 7.23 | $7.06 | 633026 |
| 2024-12-04 | 7.27 | $7.13 | 1.2M |
| 2024-12-03 | 7.29 | $7.12 | 879911 |
| 2024-12-02 | 7.31 | $7.49 | 758618 |
| 2024-11-29 | 7.23 | $7.37 | 385612 |
| 2024-11-27 | 7.15 | $7.43 | 804200 |
| 2024-11-26 | 7.05 | $7.00 | 1.1M |
| 2024-11-25 | 7.05 | $7.15 | 1.1M |
| 2024-11-22 | 7.01 | $7.08 | 1.8M |
| 2024-11-21 | 6.97 | $7.22 | 1.1M |
| 2024-11-20 | 6.89 | $7.04 | 2.2M |
| 2024-11-19 | 6.85 | $6.77 | 2.1M |
| 2024-11-18 | 6.88 | $6.60 | 2.0M |
| 2024-11-15 | 6.97 | $6.73 | 817900 |
| 2024-11-14 | 7.05 | $6.89 | 734500 |
| 2024-11-13 | 7.08 | $6.77 | 744800 |
| 2024-11-12 | 7.16 | $7.04 | 677514 |
| 2024-11-11 | 7.18 | $7.41 | 855513 |
| 2024-11-08 | 7.07 | $6.90 | 3.2M |
| 2024-11-07 | 7.11 | $7.11 | 888200 |
| 2024-11-06 | 7.08 | $7.05 | 913100 |
| 2024-11-05 | 7.06 | $7.12 | 529600 |
| 2024-11-04 | 7.02 | $7.02 | 373500 |
| 2024-11-01 | 7.00 | $6.99 | 493200 |
| 2024-10-31 | 6.98 | $7.05 | 613000 |
| 2024-10-30 | 6.94 | $7.05 | 534300 |
| 2024-10-29 | 6.89 | $7.08 | 602600 |
| 2024-10-28 | 6.82 | $6.97 | 623405 |
| 2024-10-25 | 6.76 | $6.75 | 525820 |
| 2024-10-24 | 6.77 | $6.75 | 1.0M |
| 2024-10-23 | 6.77 | $6.75 | 769100 |
| 2024-10-22 | 6.78 | $6.75 | 630160 |
| 2024-10-21 | 6.79 | $6.75 | 776810 |
| 2024-10-18 | 6.81 | $6.97 | 635606 |
| 2024-10-17 | 6.75 | $6.78 | 1.4M |
| 2024-10-16 | 6.75 | $6.77 | 715294 |
| 2024-10-15 | 6.75 | $6.70 | 951625 |
| 2024-10-14 | 6.77 | $6.75 | 1.0M |
| 2024-10-11 | 6.78 | $6.75 | 706830 |
| 2024-10-10 | 6.80 | $6.75 | 617615 |
| 2024-10-09 | 6.82 | $6.76 | 508418 |
| 2024-10-08 | 6.84 | $6.81 | 703300 |
| 2024-10-07 | 6.86 | $6.83 | 620044 |
| 2024-10-04 | 6.87 | $6.82 | 410301 |
| 2024-10-03 | 6.88 | $6.80 | 628400 |
| 2024-10-02 | 6.91 | $6.93 | 489307 |
| 2024-10-01 | 6.90 | $6.79 | 568238 |
| 2024-09-30 | 6.94 | $6.92 | 653658 |
| 2024-09-27 | 6.94 | $7.09 | 664400 |
| 2024-09-26 | 6.89 | $7.03 | 1.2M |
| 2024-09-25 | 6.85 | $6.82 | 921400 |
| 2024-09-24 | 6.86 | $6.78 | 1.1M |
| 2024-09-23 | 6.90 | $6.75 | 877000 |
| 2024-09-20 | 6.95 | $7.09 | 1.6M |
| 2024-09-19 | 6.91 | $7.19 | 831823 |
| 2024-09-18 | 6.83 | $7.02 | 654300 |
| 2024-09-17 | 6.78 | $6.95 | 591764 |
| 2024-09-16 | 6.76 | $6.94 | 529000 |
| 2024-09-13 | 6.73 | $7.00 | 566360 |
| 2024-09-12 | 6.68 | $6.76 | 885510 |
| 2024-09-11 | 6.70 | $6.77 | 877000 |
| 2024-09-10 | 6.72 | $6.80 | 1.0M |
| 2024-09-09 | 6.74 | $6.81 | 1.2M |
| 2024-09-06 | 6.77 | $6.67 | 696700 |
| 2024-09-05 | 6.86 | $6.84 | 1.4M |
| 2024-09-04 | 6.91 | $6.73 | 1.9M |
| 2024-09-03 | 7.02 | $6.90 | 1.2M |
| 2024-08-30 | 7.09 | $6.92 | 735804 |
| 2024-08-29 | 7.18 | $6.89 | 1.1M |
| 2024-08-28 | 7.30 | $6.92 | 1.1M |
| 2024-08-27 | 7.45 | $7.62 | 1.4M |
| 2024-08-26 | 7.40 | $7.90 | 874505 |
| 2024-08-23 | 7.25 | $7.68 | 878433 |
| 2024-08-22 | 7.14 | $7.29 | 736800 |
| 2024-08-21 | 7.14 | $7.10 | 900960 |
| 2024-08-20 | 7.20 | $7.21 | 1.5M |
| 2024-08-19 | 7.25 | $7.99 | 1.4M |
| 2024-08-16 | 7.06 | $7.13 | 828400 |
| 2024-08-15 | 7.10 | $6.99 | 1.3M |
| 2024-08-14 | 7.21 | $6.90 | 962100 |
| 2024-08-13 | 7.37 | $7.08 | 1.2M |
| 2024-08-12 | 7.51 | $6.96 | 1.4M |
| 2024-08-09 | 7.72 | $7.58 | 1.3M |
| 2024-08-08 | 7.79 | $7.73 | 656058 |
| 2024-08-07 | 7.83 | $7.84 | 610800 |
| 2024-08-06 | 7.84 | $7.87 | 1.4M |
| 2024-08-05 | 7.85 | $7.69 | 821400 |
| 2024-08-02 | 7.91 | $7.88 | 579639 |
| 2024-08-01 | 7.93 | $7.94 | 965000 |
| 2024-07-31 | 7.94 | $8.24 | 1.6M |
| 2024-07-30 | 7.85 | $7.81 | 2.6M |
| 2024-07-29 | 7.89 | $7.89 | 493527 |
| 2024-07-26 | 7.91 | $7.88 | 639000 |
| 2024-07-25 | 7.93 | $7.64 | 564800 |
| 2024-07-24 | 8.04 | $7.63 | 889800 |
| 2024-07-23 | 8.18 | $7.84 | 727326 |
| 2024-07-22 | 8.28 | $7.79 | 860257 |
| 2024-07-19 | 8.42 | $8.09 | 519278 |
| 2024-07-18 | 8.49 | $8.31 | 585234 |
| 2024-07-17 | 8.50 | $8.47 | 673437 |
| 2024-07-16 | 8.47 | $8.36 | 798028 |
| 2024-07-15 | 8.46 | $8.35 | 578147 |
| 2024-07-12 | 8.44 | $8.27 | 562266 |
| 2024-07-11 | 8.45 | $8.38 | 800749 |
| 2024-07-10 | 8.43 | $8.23 | 818230 |
| 2024-07-09 | 8.44 | $8.05 | 1.6M |
| 2024-07-08 | 8.51 | $8.37 | 736448 |
| 2024-07-05 | 8.48 | $8.46 | 824998 |
| 2024-07-03 | 8.43 | $8.27 | 350713 |
| 2024-07-02 | 8.41 | $8.51 | 2.0M |
| 2024-07-01 | 8.32 | $8.71 | 1.8M |
| 2024-06-28 | 8.14 | $8.57 | 5.1M |
| 2024-06-27 | 7.97 | $8.45 | 950535 |
| 2024-06-26 | 7.79 | $8.53 | 839065 |
| 2024-06-25 | 7.55 | $8.00 | 706906 |
| 2024-06-24 | 7.43 | $7.97 | 558172 |
| 2024-06-21 | 7.30 | $7.89 | 1.4M |
| 2024-06-20 | 7.17 | $7.90 | 824018 |
| 2024-06-18 | 7.02 | $7.58 | 874982 |
| 2024-06-17 | 6.95 | $7.65 | 969941 |
| 2024-06-14 | 6.84 | $7.49 | 927990 |
| 2024-06-13 | 6.78 | $7.41 | 1.3M |
| 2024-06-12 | 6.73 | $7.32 | 832500 |
| 2024-06-11 | 6.72 | $7.10 | 756400 |
| 2024-06-10 | 6.79 | $7.32 | 996000 |
| 2024-06-07 | 6.83 | $7.11 | 1.2M |
| 2024-06-06 | 6.95 | $7.17 | 1.0M |
| 2024-06-05 | 7.09 | $6.88 | 880700 |
| 2024-06-04 | 7.37 | $6.97 | 1.3M |
| 2024-06-03 | 7.70 | $7.28 | 1.6M |
| 2024-05-31 | 8.01 | $7.72 | 1.5M |
| 2024-05-30 | 8.26 | $7.46 | 1.6M |
| 2024-05-29 | 8.66 | $7.68 | 1.4M |
| 2024-05-28 | 9.08 | $8.19 | 2.4M |
| 2024-05-24 | 9.44 | $8.50 | 3.4M |
| 2024-05-23 | 9.79 | $9.48 | 968200 |
| 2024-05-22 | 9.89 | $9.75 | 1.0M |
| 2024-05-21 | 9.94 | $9.97 | 1.4M |
| 2024-05-20 | 9.92 | $9.82 | 1.1M |
| 2024-05-17 | 9.95 | $9.95 | 1.2M |
| 2024-05-16 | 9.94 | $9.86 | 981100 |
| 2024-05-15 | 9.96 | $9.79 | 760600 |
| 2024-05-14 | 10.00 | $10.01 | 672200 |
| 2024-05-13 | 9.98 | $9.97 | 592000 |
| 2024-05-10 | 9.96 | $9.74 | 305700 |
| 2024-05-09 | 10.02 | $9.85 | 476500 |
| 2024-05-08 | 10.04 | $9.77 | 1.3M |
| 2024-05-07 | 10.10 | $10.24 | 833900 |
| 2024-05-06 | 10.01 | $10.18 | 510500 |
| 2024-05-03 | 9.92 | $10.15 | 656600 |
| 2024-05-02 | 9.82 | $9.96 | 668800 |
| 2024-05-01 | 9.76 | $9.77 | 959800 |
| 2024-04-30 | 9.74 | $9.43 | 675000 |
| 2024-04-29 | 9.82 | $9.76 | 518900 |
| 2024-04-26 | 9.81 | $9.65 | 604400 |
| 2024-04-25 | 9.84 | $9.72 | 661600 |
| 2024-04-24 | 9.84 | $9.95 | 662600 |
| 2024-04-23 | 9.77 | $9.94 | 1.0M |
| 2024-04-22 | 9.69 | $9.47 | 884100 |
| 2024-04-19 | 9.73 | $9.57 | 737300 |
| 2024-04-18 | 9.75 | $9.31 | 785700 |
| 2024-04-17 | 9.85 | $9.41 | 538000 |
| 2024-04-16 | 9.94 | $9.48 | 705100 |
| 2024-04-15 | 10.02 | $9.80 | 753600 |
| 2024-04-12 | 10.02 | $9.99 | 1.0M |
| 2024-04-11 | 9.94 | $10.08 | 922000 |
| 2024-04-10 | 9.82 | $10.09 | 1.2M |
| 2024-04-09 | 9.66 | $9.98 | 722100 |
| 2024-04-08 | 9.49 | $9.57 | 481500 |
| 2024-04-05 | 9.42 | $9.44 | 427900 |
| 2024-04-04 | 9.36 | $9.56 | 714100 |
| 2024-04-03 | 9.26 | $9.39 | 457400 |
| 2024-04-02 | 9.18 | $9.13 | 486200 |
| 2024-04-01 | 9.17 | $9.30 | 404500 |
| 2024-03-28 | 9.10 | $9.31 | 505400 |
| 2024-03-27 | 9.01 | $9.12 | 435200 |
| 2024-03-26 | 8.97 | $8.75 | 439500 |
| 2024-03-25 | 9.02 | $8.94 | 400600 |
| 2024-03-22 | 9.03 | $8.90 | 634400 |
| 2024-03-21 | 9.06 | $9.17 | 620900 |
| 2024-03-20 | 9.00 | $8.98 | 942600 |
| 2024-03-19 | 8.99 | $8.91 | 878900 |
| 2024-03-18 | 9.00 | $8.90 | 485600 |
| 2024-03-15 | 9.01 | $8.96 | 1.0M |
| 2024-03-14 | 9.00 | $8.96 | 665800 |
| 2024-03-13 | 9.00 | $9.15 | 682500 |
| 2024-03-12 | 8.93 | $9.27 | 669500 |
| 2024-03-11 | 8.81 | $9.45 | 1.1M |
| 2024-03-08 | 8.60 | $8.58 | 567100 |
| 2024-03-07 | 8.63 | $8.52 | 559100 |
| 2024-03-06 | 8.69 | $8.59 | 755100 |
| 2024-03-05 | 8.74 | $9.07 | 1.0M |
| 2024-03-04 | 8.65 | $9.27 | 550800 |
| 2024-03-01 | 8.48 | $9.17 | 934600 |
| 2024-02-29 | 8.31 | $9.08 | 1.1M |
| 2024-02-28 | 8.14 | $8.56 | 571600 |
| 2024-02-27 | 8.10 | $8.37 | 458900 |
| 2024-02-26 | 8.12 | $8.41 | 621900 |
| 2024-02-23 | 8.14 | $8.12 | 555900 |
| 2024-02-22 | 8.26 | $8.51 | 638700 |
| 2024-02-21 | 8.29 | $8.31 | 576000 |
| 2024-02-20 | 8.41 | $8.46 | 535100 |
| 2024-02-16 | 8.51 | $8.53 | 657400 |
| 2024-02-15 | 8.61 | $8.64 | 935600 |
| 2024-02-14 | 8.71 | $8.39 | 1.2M |
| 2024-02-13 | 8.92 | $8.05 | 1.3M |
| 2024-02-12 | 9.29 | $8.55 | 941400 |
| 2024-02-09 | 9.59 | $8.81 | 3.2M |
| 2024-02-08 | 9.87 | $10.10 | 974500 |
| 2024-02-07 | 9.80 | $9.87 | 777400 |
| 2024-02-06 | 9.79 | $9.82 | 434100 |
| 2024-02-05 | 9.79 | $9.72 | 525900 |
| 2024-02-02 | 9.83 | $9.95 | 570000 |
| 2024-02-01 | 9.80 | $9.92 | 705100 |
| 2024-01-31 | 9.78 | $9.70 | 934400 |
| 2024-01-30 | 9.82 | $9.89 | 1.2M |
| 2024-01-29 | 9.81 | $9.96 | 1.1M |
| 2024-01-26 | 9.78 | $9.92 | 669700 |
| 2024-01-25 | 9.75 | $9.80 | 1.1M |
| 2024-01-24 | 9.76 | $9.76 | 512700 |
| 2024-01-23 | 9.78 | $9.78 | 853300 |
| 2024-01-22 | 9.80 | $9.87 | 1.2M |
| 2024-01-19 | 9.79 | $9.97 | 735100 |
| 2024-01-18 | 9.75 | $9.92 | 1.8M |
| 2024-01-17 | 9.72 | $9.72 | 2.3M |
| 2024-01-16 | 9.75 | $9.64 | 2.9M |
| 2024-01-12 | 9.81 | $9.73 | 2.7M |
| 2024-01-11 | 9.85 | $9.77 | 1.2M |
| 2024-01-10 | 9.88 | $9.79 | 1.6M |
| 2024-01-09 | 9.92 | $9.33 | 1.0M |
| 2024-01-08 | 10.11 | $10.02 | 3.0M |
| 2024-01-05 | 10.12 | $9.88 | 824500 |
| 2024-01-04 | 10.18 | $9.91 | 1.5M |
| 2024-01-03 | 10.23 | $9.84 | 979300 |
| 2024-01-02 | 10.31 | $10.21 | 847100 |
| 2023-12-29 | 10.29 | $10.19 | 974400 |
| 2023-12-28 | 10.27 | $10.29 | 977000 |
| 2023-12-27 | 10.20 | $9.80 | 770500 |
| 2023-12-26 | 10.26 | $9.75 | 671100 |
| 2023-12-22 | 10.35 | $10.04 | 1.1M |
| 2023-12-21 | 10.36 | $10.49 | 740600 |
| 2023-12-20 | 10.22 | $10.12 | 496600 |
| 2023-12-19 | 10.16 | $10.16 | 479600 |
| 2023-12-18 | 10.07 | $10.01 | 529600 |
| 2023-12-15 | 10.00 | $10.04 | 1.3M |
| 2023-12-14 | 9.89 | $10.15 | 967200 |
| 2023-12-13 | 9.72 | $9.84 | 802800 |
| 2023-12-12 | 9.61 | $9.74 | 681100 |
| 2023-12-11 | 9.49 | $10.03 | 1.1M |
| 2023-12-08 | 9.25 | $9.64 | 1.1M |
| 2023-12-07 | 9.08 | $9.09 | 446500 |
| 2023-12-06 | 9.04 | $9.02 | 652000 |
| 2023-12-05 | 9.01 | $9.12 | 674800 |
| 2023-12-04 | 8.94 | $9.16 | 1.2M |
| 2023-12-01 | 8.84 | $8.94 | 1.2M |
| 2023-11-30 | 8.78 | $8.36 | 1.1M |
| 2023-11-29 | 8.89 | $8.46 | 557800 |
| 2023-11-28 | 8.99 | $8.36 | 625800 |
| 2023-11-27 | 9.14 | $8.94 | 652900 |
| 2023-11-24 | 9.13 | $8.89 | 153700 |
| 2023-11-22 | 9.13 | $8.80 | 485600 |
| 2023-11-21 | 9.15 | $9.07 | 355600 |
| 2023-11-20 | 9.08 | $8.86 | 482400 |
| 2023-11-17 | 9.06 | $8.88 | 492800 |
| 2023-11-16 | 9.01 | $8.78 | 339900 |
| 2023-11-15 | 8.99 | $8.85 | 574800 |
| 2023-11-14 | 8.93 | $8.99 | 1.0M |
| 2023-11-13 | 8.80 | $8.81 | 981700 |
| 2023-11-10 | 8.70 | $8.61 | 1.3M |
| 2023-11-09 | 8.62 | $8.63 | 1.4M |
| 2023-11-08 | 8.52 | $8.66 | 1.2M |
| 2023-11-07 | 8.39 | $9.11 | 963700 |
| 2023-11-06 | 8.07 | $8.66 | 844500 |
| 2023-11-03 | 7.83 | $8.73 | 1.2M |
| 2023-11-02 | 7.50 | $8.13 | 821200 |
| 2023-11-01 | 7.30 | $7.52 | 570800 |
| 2023-10-31 | 7.25 | $7.46 | 699600 |
| 2023-10-30 | 7.20 | $7.25 | 640700 |
| 2023-10-27 | 7.21 | $7.13 | 761300 |
| 2023-10-26 | 7.27 | $7.25 | 1.0M |
| 2023-10-25 | 7.30 | $7.05 | 714500 |
| 2023-10-24 | 7.40 | $7.41 | 684100 |
| 2023-10-23 | 7.41 | $7.16 | 954200 |
| 2023-10-20 | 7.50 | $7.35 | 977900 |
| 2023-10-19 | 7.56 | $7.92 | 776700 |
| 2023-10-18 | 7.44 | $7.56 | 1.0M |
| 2023-10-17 | 7.42 | $7.62 | 683100 |
| 2023-10-16 | 7.37 | $7.56 | 2.6M |
| 2023-10-13 | 7.33 | $7.25 | 648400 |
| 2023-10-12 | 7.38 | $7.19 | 561800 |
| 2023-10-11 | 7.47 | $7.66 | 583400 |
| 2023-10-10 | 7.43 | $7.67 | 571500 |
| 2023-10-09 | 7.37 | $7.47 | 776500 |
| 2023-10-06 | 7.37 | $7.15 | 573700 |
| 2023-10-05 | 7.47 | $7.07 | 1.0M |
| 2023-10-04 | 7.63 | $7.23 | 550300 |
| 2023-10-03 | 7.76 | $7.23 | 707000 |
| 2023-10-02 | 7.92 | $7.56 | 577700 |
| 2023-09-29 | 8.01 | $7.87 | 888000 |
| 2023-09-28 | 8.02 | $7.88 | 707000 |
| 2023-09-27 | 8.03 | $7.82 | 977900 |
| 2023-09-26 | 8.05 | $7.71 | 753700 |
| 2023-09-25 | 8.11 | $7.85 | 690600 |
| 2023-09-22 | 8.13 | $7.78 | 1.5M |
| 2023-09-21 | 8.18 | $8.15 | 966400 |
| 2023-09-20 | 8.11 | $7.85 | 686700 |
| 2023-09-19 | 8.13 | $7.93 | 960500 |
| 2023-09-18 | 8.11 | $8.15 | 930800 |
| 2023-09-15 | 8.01 | $8.29 | 2.9M |
| 2023-09-14 | 7.85 | $7.92 | 861600 |
| 2023-09-13 | 7.76 | $7.63 | 812000 |
| 2023-09-12 | 7.74 | $7.65 | 616500 |
| 2023-09-11 | 7.71 | $7.88 | 578500 |
| 2023-09-08 | 7.59 | $7.69 | 1.0M |
| 2023-09-07 | 7.51 | $7.57 | 863100 |
| 2023-09-06 | 7.44 | $7.64 | 1.1M |
| 2023-09-05 | 7.33 | $7.49 | 778600 |
| 2023-09-01 | 7.25 | $7.44 | 1.4M |
| 2023-08-31 | 7.17 | $7.45 | 940600 |
| 2023-08-30 | 7.06 | $7.11 | 972500 |
| 2023-08-29 | 7.03 | $7.33 | 653300 |
| 2023-08-28 | 6.94 | $7.28 | 1.0M |
| 2023-08-25 | 6.84 | $6.83 | 667100 |
| 2023-08-24 | 6.86 | $6.88 | 756300 |
| 2023-08-23 | 6.88 | $7.08 | 822800 |
| 2023-08-22 | 6.83 | $6.75 | 588900 |
| 2023-08-21 | 6.89 | $6.81 | 586600 |
| 2023-08-18 | 6.94 | $6.85 | 1.2M |
| 2023-08-17 | 7.00 | $6.86 | 932300 |
| 2023-08-16 | 7.07 | $6.87 | 632300 |
| 2023-08-15 | 7.15 | $7.01 | 639800 |
| 2023-08-14 | 7.20 | $7.16 | 790500 |
| 2023-08-11 | 7.23 | $7.23 | 1.2M |
| 2023-08-10 | 7.24 | $6.94 | 1.8M |
| 2023-08-09 | 7.35 | $7.24 | 788000 |
| 2023-08-08 | 7.38 | $7.59 | 679500 |
| 2023-08-07 | 7.32 | $7.66 | 501600 |
| 2023-08-04 | 7.22 | $7.33 | 736000 |
| 2023-08-03 | 7.21 | $7.49 | 896300 |
| 2023-08-02 | 7.15 | $7.66 | 598300 |
| 2023-08-01 | 7.03 | $7.57 | 620500 |
| 2023-07-31 | 6.91 | $7.32 | 740700 |
| 2023-07-28 | 6.86 | $7.32 | 867600 |
| 2023-07-27 | 6.80 | $7.11 | 1.2M |
| 2023-07-26 | 6.80 | $7.13 | 1.2M |
| 2023-07-25 | 6.81 | $6.84 | 1.1M |
| 2023-07-24 | 6.92 | $6.77 | 1.2M |
| 2023-07-21 | 7.09 | $6.86 | 1.1M |
| 2023-07-20 | 7.27 | $7.06 | 1.1M |
| 2023-07-19 | 7.44 | $7.41 | 1.1M |
| 2023-07-18 | 7.54 | $6.99 | 4.3M |
| 2023-07-17 | 7.80 | $7.07 | 1.4M |
| 2023-07-14 | 8.11 | $8.04 | 1.0M |
| 2023-07-13 | 8.17 | $8.34 | 903200 |
| 2023-07-12 | 8.16 | $8.38 | 999200 |
| 2023-07-11 | 8.14 | $8.22 | 1.2M |
| 2023-07-10 | 8.17 | $8.47 | 851400 |
| 2023-07-07 | 8.14 | $8.48 | 496700 |
| 2023-07-06 | 8.10 | $8.22 | 552000 |
| 2023-07-05 | 8.14 | $8.29 | 524900 |
| 2023-07-03 | 8.17 | $8.34 | 344100 |
| 2023-06-30 | 8.20 | $8.35 | 695300 |
| 2023-06-29 | 8.24 | $8.55 | 701300 |
| 2023-06-28 | 8.24 | $8.39 | 601600 |
| 2023-06-27 | 8.29 | $8.54 | 598100 |
| 2023-06-26 | 8.31 | $8.50 | 834700 |
| 2023-06-23 | 8.36 | $8.19 | 3.9M |
| 2023-06-22 | 8.53 | $8.32 | 472500 |
| 2023-06-21 | 8.70 | $8.58 | 452300 |
| 2023-06-20 | 8.83 | $8.60 | 636300 |
| 2023-06-16 | 8.99 | $8.85 | 1.1M |
| 2023-06-15 | 9.11 | $9.27 | 595300 |
| 2023-06-14 | 9.13 | $9.12 | 637200 |
| 2023-06-13 | 9.21 | $9.30 | 674300 |
| 2023-06-12 | 9.25 | $9.29 | 683600 |
| 2023-06-09 | 9.31 | $9.34 | 566100 |
| 2023-06-08 | 9.37 | $9.44 | 677200 |
| 2023-06-07 | 9.42 | $9.50 | 955700 |
| 2023-06-06 | 9.46 | $9.24 | 830900 |
| 2023-06-05 | 9.60 | $9.18 | 639100 |
| 2023-06-02 | 9.79 | $9.67 | 677900 |
| 2023-06-01 | 9.87 | $9.47 | 694300 |
| 2023-05-31 | 10.04 | $9.69 | 1.5M |
| 2023-05-30 | 10.17 | $10.45 | 712400 |
| 2023-05-26 | 10.10 | $10.79 | 2.1M |
| 2023-05-25 | 9.90 | $9.59 | 919400 |
| 2023-05-24 | 10.04 | $9.87 | 702200 |
| 2023-05-23 | 10.12 | $10.13 | 944600 |
| 2023-05-22 | 10.14 | $10.25 | 808100 |
| 2023-05-19 | 10.12 | $10.23 | 695000 |
| 2023-05-18 | 10.11 | $10.24 | 836700 |
| 2023-05-17 | 10.10 | $10.46 | 861900 |
| 2023-05-16 | 10.01 | $10.06 | 303800 |
| 2023-05-15 | 10.03 | $10.17 | 437800 |
| 2023-05-12 | 10.03 | $9.80 | 349200 |
| 2023-05-11 | 10.14 | $9.87 | 456900 |
| 2023-05-10 | 10.26 | $10.01 | 667100 |
| 2023-05-09 | 10.35 | $10.48 | 398900 |
| 2023-05-08 | 10.32 | $10.60 | 753900 |
| 2023-05-05 | 10.25 | $10.14 | 479700 |
| 2023-05-04 | 10.30 | $9.96 | 1.1M |
| 2023-05-03 | 10.42 | $10.04 | 458800 |
| 2023-05-02 | 10.54 | $9.94 | 845400 |
| 2023-05-01 | 10.72 | $10.76 | 522200 |
| 2023-04-28 | 10.68 | $10.67 | 452100 |
| 2023-04-27 | 10.64 | $10.54 | 329000 |
| 2023-04-26 | 10.64 | $10.29 | 429500 |
| 2023-04-25 | 10.72 | $10.42 | 389000 |
| 2023-04-24 | 10.76 | $10.63 | 505800 |
| 2023-04-21 | 10.74 | $10.91 | 522200 |
| 2023-04-20 | 10.63 | $10.69 | 574500 |
| 2023-04-19 | 10.55 | $10.63 | 884900 |
| 2023-04-18 | 10.47 | $10.13 | 470400 |
| 2023-04-17 | 10.52 | $10.14 | 586500 |
| 2023-04-14 | 10.58 | $10.10 | 613200 |
| 2023-04-13 | 10.66 | $10.68 | 445300 |
| 2023-04-12 | 10.57 | $10.26 | 475600 |
| 2023-04-11 | 10.58 | $10.87 | 888000 |
| 2023-04-10 | 10.39 | $10.67 | 650200 |
| 2023-04-06 | 10.22 | $10.43 | 552900 |
| 2023-04-05 | 10.08 | $10.35 | 483100 |
| 2023-04-04 | 9.93 | $10.35 | 633200 |
| 2023-04-03 | 9.75 | $10.19 | 648300 |
| 2023-03-31 | 9.57 | $10.38 | 1.2M |
| 2023-03-30 | 9.29 | $9.89 | 774200 |
| 2023-03-29 | 9.10 | $9.51 | 549700 |
| 2023-03-28 | 8.99 | $9.50 | 511800 |
| 2023-03-27 | 8.87 | $9.43 | 884000 |
| 2023-03-24 | 8.74 | $9.18 | 765600 |
| 2023-03-23 | 8.66 | $9.01 | 589500 |
| 2023-03-22 | 8.63 | $8.90 | 652800 |
| 2023-03-21 | 8.62 | $9.17 | 520400 |
| 2023-03-20 | 8.54 | $8.67 | 810500 |
| 2023-03-17 | 8.60 | $8.27 | 1.2M |
| 2023-03-16 | 8.80 | $8.84 | 855700 |
| 2023-03-15 | 8.88 | $8.48 | 859800 |
| 2023-03-14 | 9.08 | $8.48 | 1.3M |
| 2023-03-13 | 9.33 | $8.57 | 1.4M |
| 2023-03-10 | 9.61 | $8.63 | 894800 |
| 2023-03-09 | 9.92 | $9.04 | 1.3M |
| 2023-03-08 | 10.17 | $9.82 | 394600 |
| 2023-03-07 | 10.23 | $9.71 | 543236 |
| 2023-03-06 | 10.32 | $9.83 | 548721 |
| 2023-03-03 | 10.38 | $9.84 | 823518 |
| 2023-03-02 | 10.44 | $10.12 | 423911 |
| 2023-03-01 | 10.42 | $9.97 | 684987 |
| 2023-02-28 | 10.43 | $9.95 | 1.0M |
| 2023-02-27 | 10.44 | $10.03 | 666208 |
| 2023-02-24 | 10.40 | $9.87 | 826680 |
| 2023-02-23 | 10.40 | $10.27 | 813518 |
| 2023-02-22 | 10.26 | $10.15 | 1.4M |
| 2023-02-21 | 10.10 | $9.61 | 891430 |
| 2023-02-17 | 10.07 | $9.97 | 810107 |
| 2023-02-16 | 9.91 | $10.00 | 1.2M |
| 2023-02-15 | 9.68 | $10.30 | 1.4M |
| 2023-02-14 | 9.29 | $9.41 | 1.7M |
| 2023-02-13 | 9.09 | $9.34 | 1.3M |
| 2023-02-10 | 8.86 | $9.69 | 3.1M |
| 2023-02-09 | 8.45 | $7.71 | 993643 |
| 2023-02-08 | 8.57 | $8.18 | 740875 |
| 2023-02-07 | 8.55 | $8.18 | 1.5M |
| 2023-02-06 | 8.53 | $8.31 | 1.4M |
| 2023-02-03 | 8.44 | $8.59 | 1.1M |
| 2023-02-02 | 8.24 | $8.81 | 1.6M |
| 2023-02-01 | 7.91 | $8.44 | 2.0M |
| 2023-01-31 | 7.62 | $7.62 | 859545 |
| 2023-01-30 | 7.52 | $7.40 | 726362 |
| 2023-01-27 | 7.46 | $7.46 | 454175 |
| 2023-01-26 | 7.36 | $7.39 | 740356 |
| 2023-01-25 | 7.25 | $7.20 | 661072 |
| 2023-01-24 | 7.17 | $7.05 | 492157 |
| 2023-01-23 | 7.12 | $7.12 | 818032 |
| 2023-01-20 | 7.03 | $6.79 | 1.1M |
| 2023-01-19 | 7.01 | $6.62 | 1.7M |
| 2023-01-18 | 7.04 | $6.95 | 769867 |
| 2023-01-17 | 6.97 | $7.02 | 1.1M |
| 2023-01-13 | 6.85 | $7.15 | 1.0M |
| 2023-01-12 | 6.66 | $7.06 | 530666 |
| 2023-01-11 | 6.45 | $6.92 | 680656 |
| 2023-01-10 | 6.24 | $6.79 | 802466 |
| 2023-01-09 | 6.03 | $6.70 | 1.2M |
| 2023-01-06 | 5.79 | $6.30 | 797767 |
| 2023-01-05 | 5.63 | $6.28 | 1.2M |
| 2023-01-04 | 5.44 | $6.08 | 1.4M |
| 2023-01-03 | 5.28 | $5.26 | 1.6M |
| 2022-12-30 | 5.34 | $5.43 | 1.6M |
| 2022-12-29 | 5.38 | $5.44 | 840085 |
| 2022-12-28 | 5.42 | $5.26 | 980545 |
| 2022-12-27 | 5.54 | $5.46 | 1.3M |
| 2022-12-23 | 5.62 | $5.78 | 860339 |
| 2022-12-22 | 5.63 | $5.91 | 913440 |
| 2022-12-21 | 5.60 | $5.86 | 1.1M |
| 2022-12-20 | 5.58 | $5.41 | 805352 |
| 2022-12-19 | 5.71 | $5.47 | 799359 |
| 2022-12-16 | 5.85 | $5.75 | 1.7M |
| 2022-12-15 | 5.95 | $5.84 | 1.2M |
| 2022-12-14 | 6.04 | $6.20 | 1.6M |
| 2022-12-13 | 6.03 | $6.16 | 1.7M |
| 2022-12-12 | 6.05 | $5.91 | 1.0M |
| 2022-12-09 | 6.15 | $5.72 | 1.3M |
| 2022-12-08 | 6.34 | $5.64 | 1.3M |
| 2022-12-07 | 6.60 | $5.54 | 2.4M |
| 2022-12-06 | 6.95 | $6.46 | 1.1M |
| 2022-12-05 | 7.09 | $7.16 | 922079 |
| 2022-12-02 | 7.03 | $7.24 | 1.1M |
| 2022-12-01 | 6.93 | $6.72 | 1.0M |
| 2022-11-30 | 6.97 | $7.12 | 1.7M |
| 2022-11-29 | 6.90 | $7.13 | 1.1M |
| 2022-11-28 | 6.80 | $7.07 | 834742 |
| 2022-11-25 | 6.71 | $7.10 | 685883 |
| 2022-11-23 | 6.59 | $7.01 | 867303 |
| 2022-11-22 | 6.47 | $6.52 | 867787 |
| 2022-11-21 | 6.48 | $6.58 | 1.3M |
| 2022-11-18 | 6.49 | $6.34 | 1.1M |
| 2022-11-17 | 6.57 | $6.32 | 1.4M |
| 2022-11-16 | 6.68 | $6.25 | 1.2M |
| 2022-11-15 | 6.83 | $7.25 | 1.1M |
| 2022-11-14 | 6.71 | $7.05 | 961780 |
| 2022-11-11 | 6.63 | $7.05 | 1.5M |
| 2022-11-10 | 6.53 | $6.43 | 1.2M |
| 2022-11-09 | 6.62 | $5.89 | 1.2M |
| 2022-11-08 | 6.90 | $6.34 | 1.7M |
| 2022-11-07 | 7.09 | $6.58 | 1.4M |
| 2022-11-04 | 7.26 | $6.79 | 2.1M |
| 2022-11-03 | 7.40 | $7.04 | 876574 |
| 2022-11-02 | 7.49 | $7.52 | 714555 |
| 2022-11-01 | 7.45 | $7.83 | 486124 |
| 2022-10-31 | 7.30 | $7.59 | 568844 |
| 2022-10-28 | 7.20 | $7.68 | 578932 |
| 2022-10-27 | 7.04 | $7.25 | 729976 |
| 2022-10-26 | 7.00 | $7.30 | 690215 |
| 2022-10-25 | 6.92 | $7.54 | 627335 |
| 2022-10-24 | 6.77 | $7.20 | 407627 |
| 2022-10-21 | 6.69 | $7.32 | 786391 |
| 2022-10-20 | 6.56 | $7.19 | 533724 |
| 2022-10-19 | 6.46 | $7.04 | 1.1M |
| 2022-10-18 | 6.39 | $6.82 | 1.2M |
| 2022-10-17 | 6.39 | $7.00 | 1.0M |
| 2022-10-14 | 6.34 | $6.68 | 995202 |
| 2022-10-13 | 6.39 | $6.75 | 1.5M |
| 2022-10-12 | 6.45 | $6.63 | 911401 |
| 2022-10-11 | 6.57 | $6.65 | 1.1M |
| 2022-10-10 | 6.72 | $6.72 | 946828 |
| 2022-10-07 | 6.90 | $6.91 | 1.3M |
| 2022-10-06 | 7.07 | $7.11 | 1.0M |
| 2022-10-05 | 7.22 | $7.35 | 1.7M |
| 2022-10-04 | 7.35 | $8.31 | 860568 |
| 2022-10-03 | 7.21 | $7.33 | 850624 |
| 2022-09-30 | 7.36 | $6.95 | 902218 |
| 2022-09-29 | 7.68 | $6.88 | 1.3M |
| 2022-09-28 | 8.11 | $7.49 | 997520 |
| 2022-09-27 | 8.44 | $7.74 | 731876 |
| 2022-09-26 | 8.77 | $7.86 | 769022 |
| 2022-09-23 | 9.14 | $8.39 | 759860 |
| 2022-09-22 | 9.43 | $8.76 | 546893 |
| 2022-09-21 | 9.67 | $9.21 | 904005 |
| 2022-09-20 | 9.81 | $9.96 | 295897 |
| 2022-09-19 | 9.75 | $10.02 | 527756 |
| 2022-09-16 | 9.66 | $9.99 | 854074 |
| 2022-09-15 | 9.55 | $9.92 | 548191 |
| 2022-09-14 | 9.45 | $9.51 | 655027 |
| 2022-09-13 | 9.45 | $9.68 | 408330 |
| 2022-09-12 | 9.40 | $10.13 | 775010 |
| 2022-09-09 | 9.20 | $9.47 | 392815 |
| 2022-09-08 | 9.17 | $8.80 | 506499 |
| 2022-09-07 | 9.34 | $8.87 | 618634 |
| 2022-09-06 | 9.53 | $9.13 | 505441 |
| 2022-09-02 | 9.69 | $9.31 | 468741 |
| 2022-09-01 | 9.81 | $9.63 | 504291 |
| 2022-08-31 | 9.87 | $9.33 | 919311 |
| 2022-08-30 | 10.03 | $9.80 | 478466 |
| 2022-08-29 | 10.07 | $9.82 | 457135 |
| 2022-08-26 | 10.11 | $9.65 | 384106 |
| 2022-08-25 | 10.21 | $10.27 | 519311 |
| 2022-08-24 | 10.14 | $10.01 | 469429 |
| 2022-08-23 | 10.12 | $9.35 | 397761 |
| 2022-08-22 | 10.31 | $9.56 | 472080 |
| 2022-08-19 | 10.46 | $9.74 | 535648 |
| 2022-08-18 | 10.58 | $9.90 | 713206 |
| 2022-08-17 | 10.67 | $9.87 | 587608 |
| 2022-08-16 | 10.77 | $10.14 | 783539 |
| 2022-08-15 | 10.80 | $10.50 | 1.5M |
| 2022-08-12 | 10.71 | $10.65 | 608117 |
| 2022-08-11 | 10.55 | $10.72 | 622096 |
| 2022-08-10 | 10.31 | $10.52 | 497057 |
| 2022-08-09 | 10.07 | $10.31 | 610496 |
| 2022-08-08 | 9.84 | $10.69 | 1.1M |
| 2022-08-05 | 9.43 | $10.32 | 1.1M |
| 2022-08-04 | 9.05 | $9.16 | 447197 |
| 2022-08-03 | 8.94 | $9.13 | 446867 |
| 2022-08-02 | 8.81 | $8.86 | 387181 |
| 2022-08-01 | 8.74 | $8.68 | 760152 |
| 2022-07-29 | 8.70 | $8.31 | 1.0M |
| 2022-07-28 | 8.78 | $8.72 | 289125 |
| 2022-07-27 | 8.74 | $8.78 | 381164 |
| 2022-07-26 | 8.67 | $8.64 | 493553 |
| 2022-07-25 | 8.63 | $9.10 | 443416 |
| 2022-07-22 | 8.44 | $8.82 | 390252 |
| 2022-07-21 | 8.29 | $8.81 | 554853 |
| 2022-07-20 | 8.11 | $8.75 | 511347 |
| 2022-07-19 | 7.92 | $8.52 | 597020 |
| 2022-07-18 | 7.76 | $8.57 | 871538 |
| 2022-07-15 | 7.56 | $7.98 | 1.3M |
| 2022-07-14 | 7.51 | $7.22 | 1.1M |
| 2022-07-13 | 7.70 | $7.52 | 1.3M |
| 2022-07-12 | 7.84 | $7.72 | 909319 |
| 2022-07-11 | 7.96 | $7.42 | 978316 |
| 2022-07-08 | 8.21 | $8.09 | 881502 |
| 2022-07-07 | 8.31 | $8.15 | 1.4M |
| 2022-07-06 | 8.41 | $7.95 | 1.7M |
| 2022-07-05 | 8.61 | $8.22 | 1.3M |
| 2022-07-01 | 8.77 | $8.51 | 1.2M |
| 2022-06-30 | 8.88 | $8.83 | 637582 |
| 2022-06-29 | 8.92 | $9.06 | 1.2M |
| 2022-06-28 | 8.90 | $8.89 | 1.0M |
| 2022-06-27 | 8.93 | $9.21 | 1.1M |
| 2022-06-24 | 8.87 | $9.65 | 1.2M |
| 2022-06-23 | 8.67 | $9.02 | 634440 |
| 2022-06-22 | 8.63 | $8.94 | 810489 |
| 2022-06-21 | 8.61 | $8.88 | 693468 |
| 2022-06-17 | 8.62 | $8.92 | 898785 |
| 2022-06-16 | 8.64 | $8.80 | 1.1M |
| 2022-06-15 | 8.70 | $9.01 | 1.4M |
| 2022-06-14 | 8.72 | $8.97 | 1.8M |
| 2022-06-13 | 8.78 | $8.57 | 1.7M |
| 2022-06-10 | 8.98 | $8.95 | 877115 |
| 2022-06-09 | 9.12 | $9.57 | 1.1M |
| 2022-06-08 | 9.11 | $9.77 | 644198 |
| 2022-06-07 | 9.04 | $9.57 | 878103 |
| 2022-06-06 | 9.04 | $9.66 | 949465 |
| 2022-06-03 | 9.02 | $9.23 | 1.1M |
| 2022-06-02 | 9.16 | $9.00 | 1.1M |
| 2022-06-01 | 9.41 | $9.58 | 1.6M |
| 2022-05-31 | 9.54 | $9.39 | 1.0M |
| 2022-05-27 | 9.78 | $9.38 | 2.5M |
| 2022-05-26 | 10.10 | $9.68 | 1.2M |
| 2022-05-25 | 10.40 | $10.03 | 695270 |
| 2022-05-24 | 10.67 | $10.38 | 639791 |
| 2022-05-23 | 10.89 | $11.14 | 362909 |
| 2022-05-20 | 10.94 | $11.23 | 520876 |
| 2022-05-19 | 10.98 | $11.70 | 645474 |
| 2022-05-18 | 10.90 | $11.87 | 422624 |
| 2022-05-17 | 10.75 | $11.72 | 513142 |
| 2022-05-16 | 10.63 | $10.63 | 525649 |
| 2022-05-13 | 10.85 | $10.94 | 464108 |
| 2022-05-12 | 11.04 | $10.53 | 858672 |
| 2022-05-11 | 11.41 | $10.24 | 873159 |
| 2022-05-10 | 11.96 | $11.56 | 1.1M |
| 2022-05-09 | 12.24 | $12.18 | 888739 |
| 2022-05-06 | 12.38 | $12.42 | 746224 |
| 2022-05-05 | 12.49 | $12.50 | 1.2M |
| 2022-05-04 | 12.61 | $12.93 | 949100 |
| 2022-05-03 | 12.62 | $13.25 | 1.2M |
| 2022-05-02 | 12.55 | $12.85 | 544741 |
| 2022-04-29 | 12.60 | $12.57 | 928524 |
| 2022-04-28 | 12.76 | $12.76 | 660386 |
| 2022-04-27 | 12.90 | $12.97 | 627883 |
| 2022-04-26 | 13.01 | $13.06 | 671820 |
| 2022-04-25 | 13.14 | $13.15 | 565218 |
| 2022-04-22 | 13.26 | $12.76 | 623937 |
| 2022-04-21 | 13.55 | $13.04 | 490909 |
| 2022-04-20 | 13.82 | $13.26 | 1.1M |
| 2022-04-19 | 14.08 | $13.81 | 433923 |
| 2022-04-18 | 14.24 | $13.79 | 243414 |
| 2022-04-14 | 14.43 | $13.91 | 335597 |
| 2022-04-13 | 14.63 | $14.41 | 574432 |
| 2022-04-12 | 14.71 | $14.27 | 874266 |
| 2022-04-11 | 14.86 | $14.26 | 751129 |
| 2022-04-08 | 15.04 | $14.69 | 575873 |
| 2022-04-07 | 15.12 | $14.68 | 515862 |
| 2022-04-06 | 15.21 | $14.75 | 740107 |
| 2022-04-05 | 15.31 | $14.83 | 562015 |
| 2022-04-04 | 15.39 | $15.30 | 439538 |
| 2022-04-01 | 15.33 | $15.15 | 575028 |
| 2022-03-31 | 15.30 | $15.03 | 436904 |
| 2022-03-30 | 15.30 | $15.03 | 484939 |
| 2022-03-29 | 15.29 | $15.23 | 732623 |
| 2022-03-28 | 15.21 | $14.93 | 418191 |
| 2022-03-25 | 15.20 | $15.10 | 283461 |
| 2022-03-24 | 15.13 | $14.87 | 412569 |
| 2022-03-23 | 15.10 | $14.90 | 413750 |
| 2022-03-22 | 15.05 | $14.92 | 465804 |
| 2022-03-21 | 14.98 | $15.07 | 677160 |
| 2022-03-18 | 14.84 | $14.83 | 893484 |
| 2022-03-17 | 14.74 | $14.98 | 386086 |
| 2022-03-16 | 14.56 | $14.71 | 420854 |
| 2022-03-15 | 14.42 | $14.42 | 293933 |
| 2022-03-14 | 14.33 | $14.17 | 356852 |
| 2022-03-11 | 14.31 | $14.36 | 288638 |
| 2022-03-10 | 14.21 | $14.23 | 273843 |
| 2022-03-09 | 14.13 | $14.44 | 422181 |
| 2022-03-08 | 13.96 | $13.95 | 634115 |
| 2022-03-07 | 13.91 | $13.92 | 494233 |
| 2022-03-04 | 13.85 | $13.76 | 591073 |
| 2022-03-03 | 13.83 | $14.29 | 446776 |
| 2022-03-02 | 13.64 | $14.38 | 891305 |
| 2022-03-01 | 13.37 | $14.07 | 928023 |
| 2022-02-28 | 13.15 | $14.25 | 513333 |
| 2022-02-25 | 12.83 | $14.26 | 622610 |
| 2022-02-24 | 12.44 | $14.05 | 1.0M |
| 2022-02-23 | 12.04 | $12.78 | 1.1M |
| 2022-02-22 | 11.96 | $12.24 | 662425 |
| 2022-02-18 | 12.06 | $12.17 | 785757 |
| 2022-02-17 | 12.21 | $12.56 | 447135 |
| 2022-02-16 | 12.28 | $12.72 | 732208 |
| 2022-02-15 | 12.34 | $13.37 | 721659 |
| 2022-02-14 | 12.21 | $12.48 | 685075 |
| 2022-02-11 | 12.36 | $12.61 | 634555 |
| 2022-02-10 | 12.51 | $12.93 | 767057 |
| 2022-02-09 | 12.61 | $13.08 | 1.1M |
| 2022-02-08 | 12.70 | $12.02 | 958393 |
| 2022-02-07 | 13.17 | $12.39 | 1.2M |
| 2022-02-04 | 13.63 | $12.60 | 1.6M |
| 2022-02-03 | 14.13 | $13.66 | 637316 |
| 2022-02-02 | 14.43 | $13.87 | 661100 |
| 2022-02-01 | 14.72 | $14.74 | 856311 |
| 2022-01-31 | 14.81 | $14.58 | 875304 |
| 2022-01-28 | 14.98 | $14.45 | 1.2M |
| 2022-01-27 | 15.22 | $14.14 | 1.6M |
| 2022-01-26 | 15.62 | $14.69 | 499430 |
| 2022-01-25 | 15.94 | $15.52 | 397032 |
| 2022-01-24 | 16.06 | $15.56 | 687976 |
| 2022-01-21 | 16.19 | $15.27 | 1.3M |
| 2022-01-20 | 16.43 | $15.75 | 661424 |
| 2022-01-19 | 16.56 | $15.89 | 1.1M |
| 2022-01-18 | 16.68 | $16.17 | 520247 |
| 2022-01-14 | 16.72 | $16.73 | 282430 |
| 2022-01-13 | 16.58 | $16.70 | 320100 |
| 2022-01-12 | 16.41 | $16.79 | 644366 |
| 2022-01-11 | 16.17 | $16.54 | 497024 |
| 2022-01-10 | 15.95 | $15.73 | 372444 |
| 2022-01-07 | 15.92 | $16.04 | 459285 |
| 2022-01-06 | 15.78 | $15.63 | 379826 |
| 2022-01-05 | 15.74 | $16.00 | 840915 |
| 2022-01-04 | 15.56 | $16.35 | 968647 |
| 2022-01-03 | 15.23 | $15.85 | 763847 |
| 2021-12-31 | 14.98 | $15.39 | 502979 |
| 2021-12-30 | 14.81 | $14.88 | 392404 |
| 2021-12-29 | 14.77 | $14.85 | 346845 |
| 2021-12-28 | 14.73 | $14.80 | 288181 |
| 2021-12-27 | 14.69 | $14.96 | 359386 |
| 2021-12-23 | 14.59 | $15.24 | 381290 |
| 2021-12-22 | 14.38 | $14.70 | 466869 |
| 2021-12-21 | 14.29 | $14.67 | 532744 |
| 2021-12-20 | 14.20 | $14.00 | 663173 |
| 2021-12-17 | 14.30 | $14.25 | 961893 |
| 2021-12-16 | 14.34 | $14.39 | 804672 |
| 2021-12-15 | 14.35 | $14.41 | 724658 |
| 2021-12-14 | 14.35 | $14.36 | 963324 |
| 2021-12-13 | 14.37 | $14.50 | 655358 |
| 2021-12-10 | 14.35 | $14.57 | 452973 |
| 2021-12-09 | 14.31 | $14.55 | 582745 |
| 2021-12-08 | 14.26 | $15.04 | 845224 |
| 2021-12-07 | 14.05 | $14.66 | 633202 |
| 2021-12-06 | 13.91 | $14.07 | 787675 |
| 2021-12-03 | 13.94 | $13.82 | 508821 |
| 2021-12-02 | 14.05 | $13.79 | 682941 |
| 2021-12-01 | 14.19 | $13.28 | 1.4M |
| 2021-11-30 | 14.54 | $13.65 | 1.4M |
| 2021-11-29 | 14.83 | $13.62 | 825565 |
| 2021-11-26 | 15.20 | $13.66 | 811165 |
| 2021-11-24 | 15.64 | $14.23 | 749237 |
| 2021-11-23 | 15.97 | $14.24 | 813096 |
| 2021-11-22 | 16.36 | $15.06 | 752536 |
| 2021-11-19 | 16.57 | $14.89 | 1.2M |
| 2021-11-18 | 16.85 | $16.63 | 1.1M |
| 2021-11-17 | 16.62 | $16.60 | 941617 |
| 2021-11-16 | 16.33 | $16.48 | 1.3M |
| 2021-11-15 | 16.00 | $16.74 | 876568 |
| 2021-11-12 | 15.49 | $15.97 | 570102 |
| 2021-11-11 | 15.10 | $16.22 | 898141 |
| 2021-11-10 | 14.53 | $15.75 | 1.6M |
| 2021-11-09 | 13.97 | $15.31 | 1.2M |
| 2021-11-08 | 13.41 | $15.19 | 1.3M |
| 2021-11-05 | 12.78 | $15.43 | 3.5M |
| 2021-11-04 | 11.92 | $12.20 | 964228 |
| 2021-11-03 | 11.90 | $12.19 | 2.1M |
| 2021-11-02 | 11.89 | $11.86 | 753512 |
| 2021-11-01 | 11.99 | $12.00 | 1.1M |
| 2021-10-29 | 12.07 | $11.32 | 1.3M |
| 2021-10-28 | 12.38 | $11.54 | 1.3M |
| 2021-10-27 | 12.70 | $11.51 | 2.9M |
| 2021-10-26 | 13.09 | $12.60 | 402651 |
| 2021-10-25 | 13.23 | $12.93 | 342528 |
| 2021-10-22 | 13.28 | $13.10 | 400618 |
| 2021-10-21 | 13.30 | $13.16 | 386222 |
| 2021-10-20 | 13.29 | $13.38 | 416481 |
| 2021-10-19 | 13.20 | $12.97 | 535289 |
| 2021-10-18 | 13.23 | $12.76 | 415500 |
| 2021-10-15 | 13.32 | $13.23 | 579525 |
| 2021-10-14 | 13.27 | $12.94 | 485659 |
| 2021-10-13 | 13.31 | $12.52 | 1.4M |
| 2021-10-12 | 13.48 | $13.20 | 166606 |
| 2021-10-11 | 13.46 | $13.01 | 210225 |
| 2021-10-08 | 13.50 | $13.14 | 279407 |
| 2021-10-07 | 13.49 | $13.02 | 397294 |
| 2021-10-06 | 13.51 | $12.96 | 371392 |
| 2021-10-05 | 13.54 | $13.58 | 385520 |
| 2021-10-04 | 13.38 | $13.23 | 383243 |
| 2021-10-01 | 13.28 | $13.41 | 420660 |
| 2021-09-30 | 13.09 | $13.00 | 706608 |
| 2021-09-29 | 12.99 | $12.91 | 377126 |
| 2021-09-28 | 12.88 | $12.80 | 555807 |
| 2021-09-27 | 12.78 | $13.19 | 489234 |
| 2021-09-24 | 12.53 | $12.86 | 501817 |
| 2021-09-23 | 12.33 | $12.57 | 590214 |
| 2021-09-22 | 12.16 | $12.09 | 542995 |
| 2021-09-21 | 12.11 | $11.93 | 565628 |
| 2021-09-20 | 12.10 | $11.86 | 573651 |
| 2021-09-17 | 12.10 | $12.07 | 872738 |
| 2021-09-16 | 12.04 | $12.04 | 457131 |
| 2021-09-15 | 11.97 | $11.93 | 785746 |
| 2021-09-14 | 11.91 | $12.09 | 1.1M |
| 2021-09-13 | 11.80 | $12.28 | 955411 |
| 2021-09-10 | 11.60 | $12.04 | 1.4M |
| 2021-09-09 | 11.43 | $11.76 | 1.1M |
| 2021-09-08 | 11.32 | $11.11 | 543010 |
| 2021-09-07 | 11.40 | $11.45 | 544309 |
| 2021-09-03 | 11.39 | $11.68 | 378497 |
| 2021-09-02 | 11.31 | $11.78 | 1.3M |
| 2021-09-01 | 11.19 | $11.76 | 1.3M |
| 2021-08-31 | 11.05 | $11.76 | 1.2M |
| 2021-08-30 | 10.90 | $11.53 | 826714 |
| 2021-08-27 | 10.79 | $11.74 | 738082 |
| 2021-08-26 | 10.61 | $11.26 | 1.3M |
| 2021-08-25 | 10.55 | $10.89 | 1.4M |
| 2021-08-24 | 10.61 | $11.21 | 819774 |
| 2021-08-23 | 10.60 | $11.16 | 1.3M |
| 2021-08-20 | 10.63 | $10.84 | 1.5M |
| 2021-08-19 | 10.78 | $10.80 | 1.2M |
| 2021-08-18 | 10.99 | $10.98 | 2.5M |
| 2021-08-17 | 11.22 | $11.41 | 1.3M |
| 2021-08-16 | 11.37 | $11.33 | 723972 |
| 2021-08-13 | 11.60 | $11.72 | 931524 |
| 2021-08-12 | 11.78 | $12.00 | 795616 |
| 2021-08-11 | 11.93 | $12.03 | 956047 |
| 2021-08-10 | 12.12 | $12.11 | 649609 |
| 2021-08-09 | 12.35 | $12.61 | 477062 |
| 2021-08-06 | 12.48 | $12.89 | 876841 |
| 2021-08-05 | 12.58 | $13.20 | 414078 |
| 2021-08-04 | 12.62 | $12.88 | 409703 |
| 2021-08-03 | 12.78 | $13.17 | 877393 |
| 2021-08-02 | 12.91 | $13.58 | 480824 |
| 2021-07-30 | 12.96 | $13.36 | 519840 |
| 2021-07-29 | 13.11 | $13.61 | 571846 |
| 2021-07-28 | 13.23 | $13.38 | 465831 |
| 2021-07-27 | 13.48 | $13.45 | 490777 |
| 2021-07-26 | 13.78 | $13.84 | 454585 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.08
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.33
Average
48.34
Maximum
71.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 51.08 | $7.69 | 1.8M |
| 2025-05-05 | 48.27 | $7.50 | 3.1M |
| 2025-05-02 | 53.67 | $7.85 | 2.0M |
| 2025-05-01 | 53.25 | $7.82 | 1.8M |
| 2025-04-30 | 55.85 | $7.98 | 1.3M |
| 2025-04-29 | 54.26 | $7.86 | 972738 |
| 2025-04-28 | 49.97 | $7.56 | 845546 |
| 2025-04-25 | 48.44 | $7.46 | 805203 |
| 2025-04-24 | 48.44 | $7.46 | 729307 |
| 2025-04-23 | 45.59 | $7.27 | 1.4M |
| 2025-04-22 | 42.90 | $7.10 | 1.8M |
| 2025-04-21 | 43.87 | $7.18 | 939300 |
| 2025-04-17 | 43.87 | $7.18 | 740349 |
| 2025-04-16 | 40.05 | $6.93 | 980238 |
| 2025-04-15 | 41.89 | $7.10 | 655400 |
| 2025-04-14 | 38.75 | $6.90 | 1.1M |
| 2025-04-11 | 38.75 | $6.90 | 1.5M |
| 2025-04-10 | 39.23 | $6.95 | 951600 |
| 2025-04-09 | 41.47 | $7.18 | 2.0M |
| 2025-04-08 | 33.29 | $6.66 | 2.7M |
| 2025-04-07 | 33.46 | $6.68 | 2.5M |
| 2025-04-04 | 35.00 | $6.86 | 1.6M |
| 2025-04-03 | 39.60 | $7.34 | 1.3M |
| 2025-04-02 | 47.08 | $7.95 | 602500 |
| 2025-04-01 | 43.24 | $7.72 | 899600 |
| 2025-03-31 | 45.99 | $7.92 | 799042 |
| 2025-03-28 | 42.33 | $7.71 | 702300 |
| 2025-03-27 | 45.54 | $7.94 | 432503 |
| 2025-03-26 | 43.96 | $7.85 | 658442 |
| 2025-03-25 | 44.09 | $7.86 | 993000 |
| 2025-03-24 | 43.77 | $7.84 | 1.1M |
| 2025-03-21 | 54.60 | $8.55 | 1.4M |
| 2025-03-20 | 55.15 | $8.58 | 560300 |
| 2025-03-19 | 53.98 | $8.50 | 945100 |
| 2025-03-18 | 52.96 | $8.43 | 954735 |
| 2025-03-17 | 54.10 | $8.50 | 676115 |
| 2025-03-14 | 49.85 | $8.21 | 311000 |
| 2025-03-13 | 49.08 | $8.16 | 899248 |
| 2025-03-12 | 52.62 | $8.39 | 758500 |
| 2025-03-11 | 52.62 | $8.39 | 930144 |
| 2025-03-10 | 55.60 | $8.58 | 1.0M |
| 2025-03-07 | 58.43 | $8.75 | 869539 |
| 2025-03-06 | 56.06 | $8.56 | 906000 |
| 2025-03-05 | 60.91 | $8.84 | 995800 |
| 2025-03-04 | 58.34 | $8.63 | 1.1M |
| 2025-03-03 | 58.22 | $8.62 | 1.1M |
| 2025-02-28 | 61.53 | $8.81 | 780321 |
| 2025-02-27 | 58.71 | $8.57 | 672200 |
| 2025-02-26 | 58.23 | $8.53 | 754049 |
| 2025-02-25 | 59.73 | $8.62 | 906926 |
| 2025-02-24 | 62.80 | $8.80 | 1.2M |
| 2025-02-21 | 61.22 | $8.65 | 787217 |
| 2025-02-20 | 66.59 | $8.95 | 639416 |
| 2025-02-19 | 66.12 | $8.90 | 686900 |
| 2025-02-18 | 67.94 | $9.00 | 963700 |
| 2025-02-14 | 68.11 | $9.01 | 887634 |
| 2025-02-13 | 68.28 | $9.02 | 1.4M |
| 2025-02-12 | 66.20 | $8.76 | 842055 |
| 2025-02-11 | 67.50 | $8.84 | 1.9M |
| 2025-02-10 | 69.43 | $8.96 | 1.6M |
| 2025-02-07 | 66.21 | $8.54 | 2.7M |
| 2025-02-06 | 54.49 | $7.46 | 709170 |
| 2025-02-05 | 51.38 | $7.25 | 558338 |
| 2025-02-04 | 48.84 | $7.09 | 867500 |
| 2025-02-03 | 45.10 | $6.87 | 704402 |
| 2025-01-31 | 47.34 | $7.02 | 1.1M |
| 2025-01-30 | 48.41 | $7.09 | 626339 |
| 2025-01-29 | 52.59 | $7.35 | 459334 |
| 2025-01-28 | 51.98 | $7.31 | 385000 |
| 2025-01-27 | 53.95 | $7.43 | 591800 |
| 2025-01-24 | 53.11 | $7.37 | 889500 |
| 2025-01-23 | 47.31 | $6.99 | 537844 |
| 2025-01-22 | 42.71 | $6.73 | 827506 |
| 2025-01-21 | 45.01 | $6.89 | 569700 |
| 2025-01-17 | 42.05 | $6.73 | 775810 |
| 2025-01-16 | 41.30 | $6.69 | 1.1M |
| 2025-01-15 | 46.12 | $7.03 | 874100 |
| 2025-01-14 | 49.69 | $7.25 | 601500 |
| 2025-01-13 | 50.54 | $7.30 | 966101 |
| 2025-01-10 | 52.57 | $7.42 | 766215 |
| 2025-01-08 | 53.25 | $7.46 | 762444 |
| 2025-01-07 | 56.74 | $7.66 | 835944 |
| 2025-01-06 | 59.91 | $7.83 | 733431 |
| 2025-01-03 | 61.44 | $7.91 | 957848 |
| 2025-01-02 | 59.85 | $7.78 | 739300 |
| 2024-12-31 | 56.87 | $7.55 | 1.3M |
| 2024-12-30 | 49.97 | $7.10 | 682181 |
| 2024-12-27 | 51.18 | $7.17 | 728000 |
| 2024-12-26 | 53.10 | $7.28 | 655115 |
| 2024-12-24 | 48.42 | $7.00 | 342600 |
| 2024-12-23 | 49.25 | $7.05 | 688448 |
| 2024-12-20 | 50.07 | $7.10 | 1.3M |
| 2024-12-19 | 46.34 | $6.88 | 1.2M |
| 2024-12-18 | 48.05 | $6.99 | 1.3M |
| 2024-12-17 | 49.79 | $7.10 | 1.3M |
| 2024-12-16 | 52.07 | $7.24 | 1.1M |
| 2024-12-13 | 55.15 | $7.42 | 690300 |
| 2024-12-12 | 51.68 | $7.19 | 581632 |
| 2024-12-11 | 50.41 | $7.11 | 890100 |
| 2024-12-10 | 57.39 | $7.50 | 951204 |
| 2024-12-09 | 52.77 | $7.21 | 526400 |
| 2024-12-06 | 52.09 | $7.17 | 670721 |
| 2024-12-05 | 50.21 | $7.06 | 633026 |
| 2024-12-04 | 51.43 | $7.13 | 1.2M |
| 2024-12-03 | 51.27 | $7.12 | 879911 |
| 2024-12-02 | 58.00 | $7.49 | 758618 |
| 2024-11-29 | 56.23 | $7.37 | 385612 |
| 2024-11-27 | 57.38 | $7.43 | 804200 |
| 2024-11-26 | 50.49 | $7.00 | 1.1M |
| 2024-11-25 | 53.35 | $7.15 | 1.1M |
| 2024-11-22 | 52.15 | $7.08 | 1.8M |
| 2024-11-21 | 54.83 | $7.22 | 1.1M |
| 2024-11-20 | 51.80 | $7.04 | 2.2M |
| 2024-11-19 | 46.71 | $6.77 | 2.1M |
| 2024-11-18 | 43.11 | $6.60 | 2.0M |
| 2024-11-15 | 45.33 | $6.73 | 817900 |
| 2024-11-14 | 48.24 | $6.89 | 734500 |
| 2024-11-13 | 45.76 | $6.77 | 744800 |
| 2024-11-12 | 50.98 | $7.04 | 677514 |
| 2024-11-11 | 59.86 | $7.41 | 855513 |
| 2024-11-08 | 48.00 | $6.90 | 3.2M |
| 2024-11-07 | 54.27 | $7.11 | 888200 |
| 2024-11-06 | 52.59 | $7.05 | 913100 |
| 2024-11-05 | 54.82 | $7.12 | 529600 |
| 2024-11-04 | 52.06 | $7.02 | 373500 |
| 2024-11-01 | 51.21 | $6.99 | 493200 |
| 2024-10-31 | 52.99 | $7.05 | 613000 |
| 2024-10-30 | 52.99 | $7.05 | 534300 |
| 2024-10-29 | 53.84 | $7.08 | 602600 |
| 2024-10-28 | 51.12 | $6.97 | 623405 |
| 2024-10-25 | 44.94 | $6.75 | 525820 |
| 2024-10-24 | 44.94 | $6.75 | 1.0M |
| 2024-10-23 | 44.94 | $6.75 | 769100 |
| 2024-10-22 | 44.94 | $6.75 | 630160 |
| 2024-10-21 | 44.94 | $6.75 | 776810 |
| 2024-10-18 | 49.81 | $6.97 | 635606 |
| 2024-10-17 | 44.91 | $6.78 | 1.4M |
| 2024-10-16 | 44.64 | $6.77 | 715294 |
| 2024-10-15 | 42.78 | $6.70 | 951625 |
| 2024-10-14 | 43.78 | $6.75 | 1.0M |
| 2024-10-11 | 43.78 | $6.75 | 706830 |
| 2024-10-10 | 43.78 | $6.75 | 617615 |
| 2024-10-09 | 43.95 | $6.76 | 508418 |
| 2024-10-08 | 44.81 | $6.81 | 703300 |
| 2024-10-07 | 45.15 | $6.83 | 620044 |
| 2024-10-04 | 44.95 | $6.82 | 410301 |
| 2024-10-03 | 44.58 | $6.80 | 628400 |
| 2024-10-02 | 46.53 | $6.93 | 489307 |
| 2024-10-01 | 44.02 | $6.79 | 568238 |
| 2024-09-30 | 45.93 | $6.92 | 653658 |
| 2024-09-27 | 48.54 | $7.09 | 664400 |
| 2024-09-26 | 47.54 | $7.03 | 1.2M |
| 2024-09-25 | 43.91 | $6.82 | 921400 |
| 2024-09-24 | 43.20 | $6.78 | 1.1M |
| 2024-09-23 | 42.69 | $6.75 | 877000 |
| 2024-09-20 | 47.32 | $7.09 | 1.6M |
| 2024-09-19 | 48.80 | $7.19 | 831823 |
| 2024-09-18 | 46.08 | $7.02 | 654300 |
| 2024-09-17 | 44.93 | $6.95 | 591764 |
| 2024-09-16 | 44.77 | $6.94 | 529000 |
| 2024-09-13 | 45.52 | $7.00 | 566360 |
| 2024-09-12 | 41.81 | $6.76 | 885510 |
| 2024-09-11 | 41.93 | $6.77 | 877000 |
| 2024-09-10 | 42.25 | $6.80 | 1.0M |
| 2024-09-09 | 42.35 | $6.81 | 1.2M |
| 2024-09-06 | 40.40 | $6.67 | 696700 |
| 2024-09-05 | 42.04 | $6.84 | 1.4M |
| 2024-09-04 | 40.56 | $6.73 | 1.9M |
| 2024-09-03 | 42.15 | $6.90 | 1.2M |
| 2024-08-30 | 42.33 | $6.92 | 735804 |
| 2024-08-29 | 41.97 | $6.89 | 1.1M |
| 2024-08-28 | 42.22 | $6.92 | 1.1M |
| 2024-08-27 | 48.72 | $7.62 | 1.4M |
| 2024-08-26 | 51.75 | $7.90 | 874505 |
| 2024-08-23 | 49.40 | $7.68 | 878433 |
| 2024-08-22 | 44.89 | $7.29 | 736800 |
| 2024-08-21 | 42.51 | $7.10 | 900960 |
| 2024-08-20 | 43.54 | $7.21 | 1.5M |
| 2024-08-19 | 52.05 | $7.99 | 1.4M |
| 2024-08-16 | 39.71 | $7.13 | 828400 |
| 2024-08-15 | 37.21 | $6.99 | 1.3M |
| 2024-08-14 | 35.58 | $6.90 | 962100 |
| 2024-08-13 | 37.43 | $7.08 | 1.2M |
| 2024-08-12 | 35.30 | $6.96 | 1.4M |
| 2024-08-09 | 42.37 | $7.58 | 1.3M |
| 2024-08-08 | 44.42 | $7.73 | 656058 |
| 2024-08-07 | 45.96 | $7.84 | 610800 |
| 2024-08-06 | 46.38 | $7.87 | 1.4M |
| 2024-08-05 | 43.45 | $7.69 | 821400 |
| 2024-08-02 | 45.97 | $7.88 | 579639 |
| 2024-08-01 | 46.79 | $7.94 | 965000 |
| 2024-07-31 | 51.08 | $8.24 | 1.6M |
| 2024-07-30 | 44.09 | $7.81 | 2.6M |
| 2024-07-29 | 45.23 | $7.89 | 493527 |
| 2024-07-26 | 45.06 | $7.88 | 639000 |
| 2024-07-25 | 40.90 | $7.64 | 564800 |
| 2024-07-24 | 40.73 | $7.63 | 889800 |
| 2024-07-23 | 43.32 | $7.84 | 727326 |
| 2024-07-22 | 42.49 | $7.79 | 860257 |
| 2024-07-19 | 46.37 | $8.09 | 519278 |
| 2024-07-18 | 49.51 | $8.31 | 585234 |
| 2024-07-17 | 51.94 | $8.47 | 673437 |
| 2024-07-16 | 50.35 | $8.36 | 798028 |
| 2024-07-15 | 50.20 | $8.35 | 578147 |
| 2024-07-12 | 49.09 | $8.27 | 562266 |
| 2024-07-11 | 50.57 | $8.38 | 800749 |
| 2024-07-10 | 48.57 | $8.23 | 818230 |
| 2024-07-09 | 46.08 | $8.05 | 1.6M |
| 2024-07-08 | 50.18 | $8.37 | 736448 |
| 2024-07-05 | 51.40 | $8.46 | 824998 |
| 2024-07-03 | 48.90 | $8.27 | 350713 |
| 2024-07-02 | 52.11 | $8.51 | 2.0M |
| 2024-07-01 | 54.96 | $8.71 | 1.8M |
| 2024-06-28 | 53.26 | $8.57 | 5.1M |
| 2024-06-27 | 51.78 | $8.45 | 950535 |
| 2024-06-26 | 52.84 | $8.53 | 839065 |
| 2024-06-25 | 45.85 | $8.00 | 706906 |
| 2024-06-24 | 45.41 | $7.97 | 558172 |
| 2024-06-21 | 44.28 | $7.89 | 1.4M |
| 2024-06-20 | 44.39 | $7.90 | 824018 |
| 2024-06-18 | 39.86 | $7.58 | 874982 |
| 2024-06-17 | 40.55 | $7.65 | 969941 |
| 2024-06-14 | 38.24 | $7.49 | 927990 |
| 2024-06-13 | 37.08 | $7.41 | 1.3M |
| 2024-06-12 | 35.79 | $7.32 | 832500 |
| 2024-06-11 | 32.59 | $7.10 | 756400 |
| 2024-06-10 | 34.21 | $7.32 | 996000 |
| 2024-06-07 | 31.10 | $7.11 | 1.2M |
| 2024-06-06 | 31.50 | $7.17 | 1.0M |
| 2024-06-05 | 27.15 | $6.88 | 880700 |
| 2024-06-04 | 27.67 | $6.97 | 1.3M |
| 2024-06-03 | 29.51 | $7.28 | 1.6M |
| 2024-05-31 | 32.42 | $7.72 | 1.5M |
| 2024-05-30 | 28.46 | $7.46 | 1.6M |
| 2024-05-29 | 29.87 | $7.68 | 1.4M |
| 2024-05-28 | 33.52 | $8.19 | 2.4M |
| 2024-05-24 | 36.06 | $8.50 | 3.4M |
| 2024-05-23 | 46.71 | $9.48 | 968200 |
| 2024-05-22 | 50.63 | $9.75 | 1.0M |
| 2024-05-21 | 54.14 | $9.97 | 1.4M |
| 2024-05-20 | 51.98 | $9.82 | 1.1M |
| 2024-05-17 | 54.07 | $9.95 | 1.2M |
| 2024-05-16 | 52.82 | $9.86 | 981100 |
| 2024-05-15 | 51.86 | $9.79 | 760600 |
| 2024-05-14 | 55.24 | $10.01 | 672200 |
| 2024-05-13 | 54.73 | $9.97 | 592000 |
| 2024-05-10 | 51.72 | $9.74 | 305700 |
| 2024-05-09 | 53.33 | $9.85 | 476500 |
| 2024-05-08 | 52.31 | $9.77 | 1.3M |
| 2024-05-07 | 59.62 | $10.24 | 833900 |
| 2024-05-06 | 58.92 | $10.18 | 510500 |
| 2024-05-03 | 58.58 | $10.15 | 656600 |
| 2024-05-02 | 56.42 | $9.96 | 668800 |
| 2024-05-01 | 54.14 | $9.77 | 959800 |
| 2024-04-30 | 49.67 | $9.43 | 675000 |
| 2024-04-29 | 54.57 | $9.76 | 518900 |
| 2024-04-26 | 53.11 | $9.65 | 604400 |
| 2024-04-25 | 54.16 | $9.72 | 661600 |
| 2024-04-24 | 57.75 | $9.95 | 662600 |
| 2024-04-23 | 57.64 | $9.94 | 1.0M |
| 2024-04-22 | 51.72 | $9.47 | 884100 |
| 2024-04-19 | 53.22 | $9.57 | 737300 |
| 2024-04-18 | 49.61 | $9.31 | 785700 |
| 2024-04-17 | 51.05 | $9.41 | 538000 |
| 2024-04-16 | 52.06 | $9.48 | 705100 |
| 2024-04-15 | 56.93 | $9.80 | 753600 |
| 2024-04-12 | 60.10 | $9.99 | 1.0M |
| 2024-04-11 | 61.64 | $10.08 | 922000 |
| 2024-04-10 | 61.81 | $10.09 | 1.2M |
| 2024-04-09 | 60.69 | $9.98 | 722100 |
| 2024-04-08 | 56.15 | $9.57 | 481500 |
| 2024-04-05 | 54.56 | $9.44 | 427900 |
| 2024-04-04 | 56.35 | $9.56 | 714100 |
| 2024-04-03 | 54.34 | $9.39 | 457400 |
| 2024-04-02 | 51.07 | $9.13 | 486200 |
| 2024-04-01 | 53.45 | $9.30 | 404500 |
| 2024-03-28 | 53.59 | $9.31 | 505400 |
| 2024-03-27 | 51.29 | $9.12 | 435200 |
| 2024-03-26 | 46.39 | $8.75 | 439500 |
| 2024-03-25 | 48.78 | $8.94 | 400600 |
| 2024-03-22 | 48.25 | $8.90 | 634400 |
| 2024-03-21 | 51.71 | $9.17 | 620900 |
| 2024-03-20 | 49.28 | $8.98 | 942600 |
| 2024-03-19 | 48.37 | $8.91 | 878900 |
| 2024-03-18 | 48.24 | $8.90 | 485600 |
| 2024-03-15 | 48.92 | $8.96 | 1.0M |
| 2024-03-14 | 48.92 | $8.96 | 665800 |
| 2024-03-13 | 50.98 | $9.15 | 682500 |
| 2024-03-12 | 52.30 | $9.27 | 669500 |
| 2024-03-11 | 54.30 | $9.45 | 1.1M |
| 2024-03-08 | 44.56 | $8.58 | 567100 |
| 2024-03-07 | 43.77 | $8.52 | 559100 |
| 2024-03-06 | 44.47 | $8.59 | 755100 |
| 2024-03-05 | 49.62 | $9.07 | 1.0M |
| 2024-03-04 | 52.01 | $9.27 | 550800 |
| 2024-03-01 | 50.89 | $9.17 | 934600 |
| 2024-02-29 | 49.89 | $9.08 | 1.1M |
| 2024-02-28 | 43.57 | $8.56 | 571600 |
| 2024-02-27 | 40.98 | $8.37 | 458900 |
| 2024-02-26 | 41.36 | $8.41 | 621900 |
| 2024-02-23 | 37.38 | $8.12 | 555900 |
| 2024-02-22 | 40.93 | $8.51 | 638700 |
| 2024-02-21 | 38.06 | $8.31 | 576000 |
| 2024-02-20 | 39.43 | $8.46 | 535100 |
| 2024-02-16 | 40.06 | $8.53 | 657400 |
| 2024-02-15 | 41.05 | $8.64 | 935600 |
| 2024-02-14 | 37.73 | $8.39 | 1.2M |
| 2024-02-13 | 32.84 | $8.05 | 1.3M |
| 2024-02-12 | 36.89 | $8.55 | 941400 |
| 2024-02-09 | 39.28 | $8.81 | 3.2M |
| 2024-02-08 | 56.56 | $10.10 | 974500 |
| 2024-02-07 | 53.06 | $9.87 | 777400 |
| 2024-02-06 | 52.27 | $9.82 | 434100 |
| 2024-02-05 | 50.69 | $9.72 | 525900 |
| 2024-02-02 | 54.65 | $9.95 | 570000 |
| 2024-02-01 | 54.21 | $9.92 | 705100 |
| 2024-01-31 | 50.86 | $9.70 | 934400 |
| 2024-01-30 | 54.10 | $9.89 | 1.2M |
| 2024-01-29 | 55.34 | $9.96 | 1.1M |
| 2024-01-26 | 54.78 | $9.92 | 669700 |
| 2024-01-25 | 53.10 | $9.80 | 1.1M |
| 2024-01-24 | 52.54 | $9.76 | 512700 |
| 2024-01-23 | 52.84 | $9.78 | 853300 |
| 2024-01-22 | 54.16 | $9.87 | 1.2M |
| 2024-01-19 | 55.62 | $9.97 | 735100 |
| 2024-01-18 | 55.04 | $9.92 | 1.8M |
| 2024-01-17 | 52.71 | $9.72 | 2.3M |
| 2024-01-16 | 51.76 | $9.64 | 2.9M |
| 2024-01-12 | 52.89 | $9.73 | 2.7M |
| 2024-01-11 | 53.39 | $9.77 | 1.2M |
| 2024-01-10 | 53.63 | $9.79 | 1.6M |
| 2024-01-09 | 48.61 | $9.33 | 1.0M |
| 2024-01-08 | 57.48 | $10.02 | 3.0M |
| 2024-01-05 | 55.93 | $9.88 | 824500 |
| 2024-01-04 | 56.34 | $9.91 | 1.5M |
| 2024-01-03 | 55.61 | $9.84 | 979300 |
| 2024-01-02 | 60.75 | $10.21 | 847100 |
| 2023-12-29 | 60.56 | $10.19 | 974400 |
| 2023-12-28 | 61.97 | $10.29 | 977000 |
| 2023-12-27 | 57.37 | $9.80 | 770500 |
| 2023-12-26 | 56.86 | $9.75 | 671100 |
| 2023-12-22 | 60.84 | $10.04 | 1.1M |
| 2023-12-21 | 67.84 | $10.49 | 740600 |
| 2023-12-20 | 64.66 | $10.12 | 496600 |
| 2023-12-19 | 65.33 | $10.16 | 479600 |
| 2023-12-18 | 64.01 | $10.01 | 529600 |
| 2023-12-15 | 64.48 | $10.04 | 1.3M |
| 2023-12-14 | 66.15 | $10.15 | 967200 |
| 2023-12-13 | 63.62 | $9.84 | 802800 |
| 2023-12-12 | 62.77 | $9.74 | 681100 |
| 2023-12-11 | 67.09 | $10.03 | 1.1M |
| 2023-12-08 | 63.92 | $9.64 | 1.1M |
| 2023-12-07 | 58.57 | $9.09 | 446500 |
| 2023-12-06 | 57.82 | $9.02 | 652000 |
| 2023-12-05 | 59.28 | $9.12 | 674800 |
| 2023-12-04 | 59.86 | $9.16 | 1.2M |
| 2023-12-01 | 57.71 | $8.94 | 1.2M |
| 2023-11-30 | 51.14 | $8.36 | 1.1M |
| 2023-11-29 | 52.48 | $8.46 | 557800 |
| 2023-11-28 | 51.27 | $8.36 | 625800 |
| 2023-11-27 | 59.62 | $8.94 | 652900 |
| 2023-11-24 | 59.07 | $8.89 | 153700 |
| 2023-11-22 | 58.10 | $8.80 | 485600 |
| 2023-11-21 | 62.31 | $9.07 | 355600 |
| 2023-11-20 | 60.18 | $8.86 | 482400 |
| 2023-11-17 | 60.49 | $8.88 | 492800 |
| 2023-11-16 | 59.50 | $8.78 | 339900 |
| 2023-11-15 | 60.51 | $8.85 | 574800 |
| 2023-11-14 | 62.51 | $8.99 | 1.0M |
| 2023-11-13 | 60.93 | $8.81 | 981700 |
| 2023-11-10 | 59.11 | $8.61 | 1.3M |
| 2023-11-09 | 59.37 | $8.63 | 1.4M |
| 2023-11-08 | 59.75 | $8.66 | 1.2M |
| 2023-11-07 | 65.73 | $9.11 | 963700 |
| 2023-11-06 | 62.13 | $8.66 | 844500 |
| 2023-11-03 | 63.11 | $8.73 | 1.2M |
| 2023-11-02 | 57.67 | $8.13 | 821200 |
| 2023-11-01 | 50.64 | $7.52 | 570800 |
| 2023-10-31 | 49.86 | $7.46 | 699600 |
| 2023-10-30 | 47.09 | $7.25 | 640700 |
| 2023-10-27 | 45.45 | $7.13 | 761300 |
| 2023-10-26 | 46.83 | $7.25 | 1.0M |
| 2023-10-25 | 44.15 | $7.05 | 714500 |
| 2023-10-24 | 48.31 | $7.41 | 684100 |
| 2023-10-23 | 44.89 | $7.16 | 954200 |
| 2023-10-20 | 47.14 | $7.35 | 977900 |
| 2023-10-19 | 55.03 | $7.92 | 776700 |
| 2023-10-18 | 50.01 | $7.56 | 1.0M |
| 2023-10-17 | 50.91 | $7.62 | 683100 |
| 2023-10-16 | 50.06 | $7.56 | 2.6M |
| 2023-10-13 | 45.40 | $7.25 | 648400 |
| 2023-10-12 | 44.45 | $7.19 | 561800 |
| 2023-10-11 | 51.08 | $7.66 | 583400 |
| 2023-10-10 | 51.24 | $7.67 | 571500 |
| 2023-10-09 | 48.26 | $7.47 | 776500 |
| 2023-10-06 | 42.98 | $7.15 | 573700 |
| 2023-10-05 | 41.56 | $7.07 | 1.0M |
| 2023-10-04 | 43.62 | $7.23 | 550300 |
| 2023-10-03 | 43.62 | $7.23 | 707000 |
| 2023-10-02 | 48.05 | $7.56 | 577700 |
| 2023-09-29 | 52.85 | $7.87 | 888000 |
| 2023-09-28 | 53.01 | $7.88 | 707000 |
| 2023-09-27 | 52.18 | $7.82 | 977900 |
| 2023-09-26 | 50.65 | $7.71 | 753700 |
| 2023-09-25 | 52.69 | $7.85 | 690600 |
| 2023-09-22 | 51.76 | $7.78 | 1.5M |
| 2023-09-21 | 57.38 | $8.15 | 966400 |
| 2023-09-20 | 53.49 | $7.85 | 686700 |
| 2023-09-19 | 54.76 | $7.93 | 960500 |
| 2023-09-18 | 58.36 | $8.15 | 930800 |
| 2023-09-15 | 60.78 | $8.29 | 2.9M |
| 2023-09-14 | 56.23 | $7.92 | 861600 |
| 2023-09-13 | 52.08 | $7.63 | 812000 |
| 2023-09-12 | 52.41 | $7.65 | 616500 |
| 2023-09-11 | 56.24 | $7.88 | 578500 |
| 2023-09-08 | 53.57 | $7.69 | 1.0M |
| 2023-09-07 | 51.81 | $7.57 | 863100 |
| 2023-09-06 | 52.93 | $7.64 | 1.1M |
| 2023-09-05 | 50.77 | $7.49 | 778600 |
| 2023-09-01 | 50.05 | $7.44 | 1.4M |
| 2023-08-31 | 50.19 | $7.45 | 940600 |
| 2023-08-30 | 45.24 | $7.11 | 972500 |
| 2023-08-29 | 48.18 | $7.33 | 653300 |
| 2023-08-28 | 47.44 | $7.28 | 1.0M |
| 2023-08-25 | 40.15 | $6.83 | 667100 |
| 2023-08-24 | 40.75 | $6.88 | 756300 |
| 2023-08-23 | 43.19 | $7.08 | 822800 |
| 2023-08-22 | 37.30 | $6.75 | 588900 |
| 2023-08-21 | 37.98 | $6.81 | 586600 |
| 2023-08-18 | 38.42 | $6.85 | 1.2M |
| 2023-08-17 | 38.53 | $6.86 | 932300 |
| 2023-08-16 | 38.63 | $6.87 | 632300 |
| 2023-08-15 | 40.04 | $7.01 | 639800 |
| 2023-08-14 | 41.59 | $7.16 | 790500 |
| 2023-08-11 | 42.31 | $7.23 | 1.2M |
| 2023-08-10 | 38.07 | $6.94 | 1.8M |
| 2023-08-09 | 41.04 | $7.24 | 788000 |
| 2023-08-08 | 44.91 | $7.59 | 679500 |
| 2023-08-07 | 45.74 | $7.66 | 501600 |
| 2023-08-04 | 40.90 | $7.33 | 736000 |
| 2023-08-03 | 42.65 | $7.49 | 896300 |
| 2023-08-02 | 44.57 | $7.66 | 598300 |
| 2023-08-01 | 43.29 | $7.57 | 620500 |
| 2023-07-31 | 39.58 | $7.32 | 740700 |
| 2023-07-28 | 39.58 | $7.32 | 867600 |
| 2023-07-27 | 36.42 | $7.11 | 1.2M |
| 2023-07-26 | 36.60 | $7.13 | 1.2M |
| 2023-07-25 | 32.17 | $6.84 | 1.1M |
| 2023-07-24 | 31.06 | $6.77 | 1.2M |
| 2023-07-21 | 31.69 | $6.86 | 1.1M |
| 2023-07-20 | 33.11 | $7.06 | 1.1M |
| 2023-07-19 | 35.77 | $7.41 | 1.1M |
| 2023-07-18 | 29.29 | $6.99 | 4.3M |
| 2023-07-17 | 29.84 | $7.07 | 1.4M |
| 2023-07-14 | 37.97 | $8.04 | 1.0M |
| 2023-07-13 | 41.28 | $8.34 | 903200 |
| 2023-07-12 | 41.74 | $8.38 | 999200 |
| 2023-07-11 | 39.16 | $8.22 | 1.2M |
| 2023-07-10 | 41.92 | $8.47 | 851400 |
| 2023-07-07 | 42.03 | $8.48 | 496700 |
| 2023-07-06 | 37.92 | $8.22 | 552000 |
| 2023-07-05 | 38.62 | $8.29 | 524900 |
| 2023-07-03 | 39.11 | $8.34 | 344100 |
| 2023-06-30 | 39.20 | $8.35 | 695300 |
| 2023-06-29 | 41.09 | $8.55 | 701300 |
| 2023-06-28 | 38.85 | $8.39 | 601600 |
| 2023-06-27 | 40.21 | $8.54 | 598100 |
| 2023-06-26 | 39.68 | $8.50 | 834700 |
| 2023-06-23 | 35.43 | $8.19 | 3.9M |
| 2023-06-22 | 36.45 | $8.32 | 472500 |
| 2023-06-21 | 38.57 | $8.58 | 452300 |
| 2023-06-20 | 38.73 | $8.60 | 636300 |
| 2023-06-16 | 40.80 | $8.85 | 1.1M |
| 2023-06-15 | 44.59 | $9.27 | 595300 |
| 2023-06-14 | 42.79 | $9.12 | 637200 |
| 2023-06-13 | 44.44 | $9.30 | 674300 |
| 2023-06-12 | 44.32 | $9.29 | 683600 |
| 2023-06-09 | 44.76 | $9.34 | 566100 |
| 2023-06-08 | 45.61 | $9.44 | 677200 |
| 2023-06-07 | 46.10 | $9.50 | 955700 |
| 2023-06-06 | 43.57 | $9.24 | 830900 |
| 2023-06-05 | 42.98 | $9.18 | 639100 |
| 2023-06-02 | 46.76 | $9.67 | 677900 |
| 2023-06-01 | 44.88 | $9.47 | 694300 |
| 2023-05-31 | 46.60 | $9.69 | 1.5M |
| 2023-05-30 | 53.31 | $10.45 | 712400 |
| 2023-05-26 | 56.78 | $10.79 | 2.1M |
| 2023-05-25 | 44.70 | $9.59 | 919400 |
| 2023-05-24 | 47.65 | $9.87 | 702200 |
| 2023-05-23 | 50.60 | $10.13 | 944600 |
| 2023-05-22 | 52.01 | $10.25 | 808100 |
| 2023-05-19 | 51.80 | $10.23 | 695000 |
| 2023-05-18 | 51.91 | $10.24 | 836700 |
| 2023-05-17 | 54.31 | $10.46 | 861900 |
| 2023-05-16 | 50.35 | $10.06 | 303800 |
| 2023-05-15 | 51.51 | $10.17 | 437800 |
| 2023-05-12 | 47.64 | $9.80 | 349200 |
| 2023-05-11 | 48.33 | $9.87 | 456900 |
| 2023-05-10 | 49.71 | $10.01 | 667100 |
| 2023-05-09 | 54.68 | $10.48 | 398900 |
| 2023-05-08 | 56.03 | $10.60 | 753900 |
| 2023-05-05 | 51.66 | $10.14 | 479700 |
| 2023-05-04 | 49.81 | $9.96 | 1.1M |
| 2023-05-03 | 50.63 | $10.04 | 458800 |
| 2023-05-02 | 49.64 | $9.94 | 845400 |
| 2023-05-01 | 58.78 | $10.76 | 522200 |
| 2023-04-28 | 57.97 | $10.67 | 452100 |
| 2023-04-27 | 56.81 | $10.54 | 329000 |
| 2023-04-26 | 54.52 | $10.29 | 429500 |
| 2023-04-25 | 55.99 | $10.42 | 389000 |
| 2023-04-24 | 58.40 | $10.63 | 505800 |
| 2023-04-21 | 61.77 | $10.91 | 522200 |
| 2023-04-20 | 60.05 | $10.69 | 574500 |
| 2023-04-19 | 59.58 | $10.63 | 884900 |
| 2023-04-18 | 55.41 | $10.13 | 470400 |
| 2023-04-17 | 55.52 | $10.14 | 586500 |
| 2023-04-14 | 55.19 | $10.10 | 613200 |
| 2023-04-13 | 61.56 | $10.68 | 445300 |
| 2023-04-12 | 58.24 | $10.26 | 475600 |
| 2023-04-11 | 66.11 | $10.87 | 888000 |
| 2023-04-10 | 64.63 | $10.67 | 650200 |
| 2023-04-06 | 62.76 | $10.43 | 552900 |
| 2023-04-05 | 62.13 | $10.35 | 483100 |
| 2023-04-04 | 62.13 | $10.35 | 633200 |
| 2023-04-03 | 60.93 | $10.19 | 648300 |
| 2023-03-31 | 63.18 | $10.38 | 1.2M |
| 2023-03-30 | 59.51 | $9.89 | 774200 |
| 2023-03-29 | 56.30 | $9.51 | 549700 |
| 2023-03-28 | 56.22 | $9.50 | 511800 |
| 2023-03-27 | 55.63 | $9.43 | 884000 |
| 2023-03-24 | 53.52 | $9.18 | 765600 |
| 2023-03-23 | 52.05 | $9.01 | 589500 |
| 2023-03-22 | 51.10 | $8.90 | 652800 |
| 2023-03-21 | 53.58 | $9.17 | 520400 |
| 2023-03-20 | 49.24 | $8.67 | 810500 |
| 2023-03-17 | 45.36 | $8.27 | 1.2M |
| 2023-03-16 | 50.59 | $8.84 | 855700 |
| 2023-03-15 | 46.92 | $8.48 | 859800 |
| 2023-03-14 | 46.92 | $8.48 | 1.3M |
| 2023-03-13 | 47.72 | $8.57 | 1.4M |
| 2023-03-10 | 48.24 | $8.63 | 894800 |
| 2023-03-09 | 51.93 | $9.04 | 1.3M |
| 2023-03-08 | 60.25 | $9.82 | 394600 |
| 2023-03-07 | 59.38 | $9.71 | 543236 |
| 2023-03-06 | 60.76 | $9.83 | 548721 |
| 2023-03-03 | 60.87 | $9.84 | 823518 |
| 2023-03-02 | 64.01 | $10.12 | 423911 |
| 2023-03-01 | 63.04 | $9.97 | 684987 |
| 2023-02-28 | 62.92 | $9.95 | 1.0M |
| 2023-02-27 | 63.75 | $10.03 | 666208 |
| 2023-02-24 | 62.81 | $9.87 | 826680 |
| 2023-02-23 | 66.90 | $10.27 | 813518 |
| 2023-02-22 | 66.28 | $10.15 | 1.4M |
| 2023-02-21 | 63.31 | $9.61 | 891430 |
| 2023-02-17 | 67.05 | $9.97 | 810107 |
| 2023-02-16 | 67.36 | $10.00 | 1.2M |
| 2023-02-15 | 70.50 | $10.30 | 1.4M |
| 2023-02-14 | 66.04 | $9.41 | 1.7M |
| 2023-02-13 | 65.65 | $9.34 | 1.3M |
| 2023-02-10 | 69.42 | $9.69 | 3.1M |
| 2023-02-09 | 55.77 | $7.71 | 993643 |
| 2023-02-08 | 62.01 | $8.18 | 740875 |
| 2023-02-07 | 62.01 | $8.18 | 1.5M |
| 2023-02-06 | 63.79 | $8.31 | 1.4M |
| 2023-02-03 | 67.78 | $8.59 | 1.1M |
| 2023-02-02 | 71.10 | $8.81 | 1.6M |
| 2023-02-01 | 68.65 | $8.44 | 2.0M |
| 2023-01-31 | 61.83 | $7.62 | 859545 |
| 2023-01-30 | 59.59 | $7.40 | 726362 |
| 2023-01-27 | 60.51 | $7.46 | 454175 |
| 2023-01-26 | 59.82 | $7.39 | 740356 |
| 2023-01-25 | 57.93 | $7.20 | 661072 |
| 2023-01-24 | 56.39 | $7.05 | 492157 |
| 2023-01-23 | 57.32 | $7.12 | 818032 |
| 2023-01-20 | 53.93 | $6.79 | 1.1M |
| 2023-01-19 | 52.06 | $6.62 | 1.7M |
| 2023-01-18 | 56.26 | $6.95 | 769867 |
| 2023-01-17 | 57.20 | $7.02 | 1.1M |
| 2023-01-13 | 58.92 | $7.15 | 1.0M |
| 2023-01-12 | 58.09 | $7.06 | 530666 |
| 2023-01-11 | 56.80 | $6.92 | 680656 |
| 2023-01-10 | 55.59 | $6.79 | 802466 |
| 2023-01-09 | 54.76 | $6.70 | 1.2M |
| 2023-01-06 | 50.89 | $6.30 | 797767 |
| 2023-01-05 | 50.69 | $6.28 | 1.2M |
| 2023-01-04 | 48.70 | $6.08 | 1.4M |
| 2023-01-03 | 39.14 | $5.26 | 1.6M |
| 2022-12-30 | 40.63 | $5.43 | 1.6M |
| 2022-12-29 | 40.71 | $5.44 | 840085 |
| 2022-12-28 | 38.47 | $5.26 | 980545 |
| 2022-12-27 | 40.07 | $5.46 | 1.3M |
| 2022-12-23 | 42.78 | $5.78 | 860339 |
| 2022-12-22 | 43.93 | $5.91 | 913440 |
| 2022-12-21 | 43.37 | $5.86 | 1.1M |
| 2022-12-20 | 38.14 | $5.41 | 805352 |
| 2022-12-19 | 38.59 | $5.47 | 799359 |
| 2022-12-16 | 40.73 | $5.75 | 1.7M |
| 2022-12-15 | 41.43 | $5.84 | 1.2M |
| 2022-12-14 | 44.33 | $6.20 | 1.6M |
| 2022-12-13 | 43.92 | $6.16 | 1.7M |
| 2022-12-12 | 41.33 | $5.91 | 1.0M |
| 2022-12-09 | 39.30 | $5.72 | 1.3M |
| 2022-12-08 | 38.45 | $5.64 | 1.3M |
| 2022-12-07 | 37.41 | $5.54 | 2.4M |
| 2022-12-06 | 43.89 | $6.46 | 1.1M |
| 2022-12-05 | 50.18 | $7.16 | 922079 |
| 2022-12-02 | 50.97 | $7.24 | 1.1M |
| 2022-12-01 | 45.67 | $6.72 | 1.0M |
| 2022-11-30 | 49.59 | $7.12 | 1.7M |
| 2022-11-29 | 49.69 | $7.13 | 1.1M |
| 2022-11-28 | 49.10 | $7.07 | 834742 |
| 2022-11-25 | 49.38 | $7.10 | 685883 |
| 2022-11-23 | 48.55 | $7.01 | 867303 |
| 2022-11-22 | 43.82 | $6.52 | 867787 |
| 2022-11-21 | 44.29 | $6.58 | 1.3M |
| 2022-11-18 | 41.91 | $6.34 | 1.1M |
| 2022-11-17 | 41.71 | $6.32 | 1.4M |
| 2022-11-16 | 41.04 | $6.25 | 1.2M |
| 2022-11-15 | 48.59 | $7.25 | 1.1M |
| 2022-11-14 | 46.73 | $7.05 | 961780 |
| 2022-11-11 | 46.73 | $7.05 | 1.5M |
| 2022-11-10 | 40.73 | $6.43 | 1.2M |
| 2022-11-09 | 34.63 | $5.89 | 1.2M |
| 2022-11-08 | 37.70 | $6.34 | 1.7M |
| 2022-11-07 | 39.47 | $6.58 | 1.4M |
| 2022-11-04 | 41.08 | $6.79 | 2.1M |
| 2022-11-03 | 43.06 | $7.04 | 876574 |
| 2022-11-02 | 47.21 | $7.52 | 714555 |
| 2022-11-01 | 50.18 | $7.83 | 486124 |
| 2022-10-31 | 47.76 | $7.59 | 568844 |
| 2022-10-28 | 48.60 | $7.68 | 578932 |
| 2022-10-27 | 44.15 | $7.25 | 729976 |
| 2022-10-26 | 44.57 | $7.30 | 690215 |
| 2022-10-25 | 46.63 | $7.54 | 627335 |
| 2022-10-24 | 43.09 | $7.20 | 407627 |
| 2022-10-21 | 44.07 | $7.32 | 786391 |
| 2022-10-20 | 42.74 | $7.19 | 533724 |
| 2022-10-19 | 41.19 | $7.04 | 1.1M |
| 2022-10-18 | 38.90 | $6.82 | 1.2M |
| 2022-10-17 | 40.12 | $7.00 | 1.0M |
| 2022-10-14 | 36.78 | $6.68 | 995202 |
| 2022-10-13 | 37.21 | $6.75 | 1.5M |
| 2022-10-12 | 35.99 | $6.63 | 911401 |
| 2022-10-11 | 36.10 | $6.65 | 1.1M |
| 2022-10-10 | 36.47 | $6.72 | 946828 |
| 2022-10-07 | 37.48 | $6.91 | 1.3M |
| 2022-10-06 | 38.54 | $7.11 | 1.0M |
| 2022-10-05 | 39.82 | $7.35 | 1.7M |
| 2022-10-04 | 45.59 | $8.31 | 860568 |
| 2022-10-03 | 36.70 | $7.33 | 850624 |
| 2022-09-30 | 32.64 | $6.95 | 902218 |
| 2022-09-29 | 31.87 | $6.88 | 1.3M |
| 2022-09-28 | 35.18 | $7.49 | 997520 |
| 2022-09-27 | 36.66 | $7.74 | 731876 |
| 2022-09-26 | 37.37 | $7.86 | 769022 |
| 2022-09-23 | 40.71 | $8.39 | 759860 |
| 2022-09-22 | 43.28 | $8.76 | 546893 |
| 2022-09-21 | 46.67 | $9.21 | 904005 |
| 2022-09-20 | 53.29 | $9.96 | 295897 |
| 2022-09-19 | 53.87 | $10.02 | 527756 |
| 2022-09-16 | 53.63 | $9.99 | 854074 |
| 2022-09-15 | 53.09 | $9.92 | 548191 |
| 2022-09-14 | 49.84 | $9.51 | 655027 |
| 2022-09-13 | 51.24 | $9.68 | 408330 |
| 2022-09-12 | 55.14 | $10.13 | 775010 |
| 2022-09-09 | 49.81 | $9.47 | 392815 |
| 2022-09-08 | 43.33 | $8.80 | 506499 |
| 2022-09-07 | 43.89 | $8.87 | 618634 |
| 2022-09-06 | 46.00 | $9.13 | 505441 |
| 2022-09-02 | 47.50 | $9.31 | 468741 |
| 2022-09-01 | 50.27 | $9.63 | 504291 |
| 2022-08-31 | 47.55 | $9.33 | 919311 |
| 2022-08-30 | 51.77 | $9.80 | 478466 |
| 2022-08-29 | 51.96 | $9.82 | 457135 |
| 2022-08-26 | 50.52 | $9.65 | 384106 |
| 2022-08-25 | 56.37 | $10.27 | 519311 |
| 2022-08-24 | 54.26 | $10.01 | 469429 |
| 2022-08-23 | 48.22 | $9.35 | 397761 |
| 2022-08-22 | 50.22 | $9.56 | 472080 |
| 2022-08-19 | 51.98 | $9.74 | 535648 |
| 2022-08-18 | 53.57 | $9.90 | 713206 |
| 2022-08-17 | 53.31 | $9.87 | 587608 |
| 2022-08-16 | 55.92 | $10.14 | 783539 |
| 2022-08-15 | 59.62 | $10.50 | 1.5M |
| 2022-08-12 | 61.22 | $10.65 | 608117 |
| 2022-08-11 | 61.96 | $10.72 | 622096 |
| 2022-08-10 | 60.68 | $10.52 | 497057 |
| 2022-08-09 | 59.30 | $10.31 | 610496 |
| 2022-08-08 | 63.09 | $10.69 | 1.1M |
| 2022-08-05 | 60.77 | $10.32 | 1.1M |
| 2022-08-04 | 51.74 | $9.16 | 447197 |
| 2022-08-03 | 51.47 | $9.13 | 446867 |
| 2022-08-02 | 48.99 | $8.86 | 387181 |
| 2022-08-01 | 47.28 | $8.68 | 760152 |
| 2022-07-29 | 43.59 | $8.31 | 1.0M |
| 2022-07-28 | 47.06 | $8.72 | 289125 |
| 2022-07-27 | 47.58 | $8.78 | 381164 |
| 2022-07-26 | 46.25 | $8.64 | 493553 |
| 2022-07-25 | 50.23 | $9.10 | 443416 |
| 2022-07-22 | 47.63 | $8.82 | 390252 |
| 2022-07-21 | 47.53 | $8.81 | 554853 |
| 2022-07-20 | 47.00 | $8.75 | 511347 |
| 2022-07-19 | 44.94 | $8.52 | 597020 |
| 2022-07-18 | 45.30 | $8.57 | 871538 |
| 2022-07-15 | 39.86 | $7.98 | 1.3M |
| 2022-07-14 | 31.53 | $7.22 | 1.1M |
| 2022-07-13 | 33.26 | $7.52 | 1.3M |
| 2022-07-12 | 34.45 | $7.72 | 909319 |
| 2022-07-11 | 30.91 | $7.42 | 978316 |
| 2022-07-08 | 34.91 | $8.09 | 881502 |
| 2022-07-07 | 35.30 | $8.15 | 1.4M |
| 2022-07-06 | 32.94 | $7.95 | 1.7M |
| 2022-07-05 | 34.56 | $8.22 | 1.3M |
| 2022-07-01 | 36.38 | $8.51 | 1.2M |
| 2022-06-30 | 38.52 | $8.83 | 637582 |
| 2022-06-29 | 40.12 | $9.06 | 1.2M |
| 2022-06-28 | 38.32 | $8.89 | 1.0M |
| 2022-06-27 | 40.50 | $9.21 | 1.1M |
| 2022-06-24 | 43.76 | $9.65 | 1.2M |
| 2022-06-23 | 36.85 | $9.02 | 634440 |
| 2022-06-22 | 35.90 | $8.94 | 810489 |
| 2022-06-21 | 35.20 | $8.88 | 693468 |
| 2022-06-17 | 35.44 | $8.92 | 898785 |
| 2022-06-16 | 34.15 | $8.80 | 1.1M |
| 2022-06-15 | 35.33 | $9.01 | 1.4M |
| 2022-06-14 | 34.92 | $8.97 | 1.8M |
| 2022-06-13 | 30.78 | $8.57 | 1.7M |
| 2022-06-10 | 32.65 | $8.95 | 877115 |
| 2022-06-09 | 36.06 | $9.57 | 1.1M |
| 2022-06-08 | 37.25 | $9.77 | 644198 |
| 2022-06-07 | 35.22 | $9.57 | 878103 |
| 2022-06-06 | 35.71 | $9.66 | 949465 |
| 2022-06-03 | 31.34 | $9.23 | 1.1M |
| 2022-06-02 | 28.88 | $9.00 | 1.1M |
| 2022-06-01 | 31.59 | $9.58 | 1.6M |
| 2022-05-31 | 29.53 | $9.39 | 1.0M |
| 2022-05-27 | 29.43 | $9.38 | 2.5M |
| 2022-05-26 | 30.75 | $9.68 | 1.2M |
| 2022-05-25 | 32.35 | $10.03 | 695270 |
| 2022-05-24 | 34.05 | $10.38 | 639791 |
| 2022-05-23 | 38.16 | $11.14 | 362909 |
| 2022-05-20 | 38.69 | $11.23 | 520876 |
| 2022-05-19 | 41.53 | $11.70 | 645474 |
| 2022-05-18 | 42.61 | $11.87 | 422624 |
| 2022-05-17 | 41.33 | $11.72 | 513142 |
| 2022-05-16 | 30.72 | $10.63 | 525649 |
| 2022-05-13 | 32.30 | $10.94 | 464108 |
| 2022-05-12 | 27.63 | $10.53 | 858672 |
| 2022-05-11 | 24.11 | $10.24 | 873159 |
| 2022-05-10 | 30.53 | $11.56 | 1.1M |
| 2022-05-09 | 34.65 | $12.18 | 888739 |
| 2022-05-06 | 36.45 | $12.42 | 746224 |
| 2022-05-05 | 37.07 | $12.50 | 1.2M |
| 2022-05-04 | 40.54 | $12.93 | 949100 |
| 2022-05-03 | 43.42 | $13.25 | 1.2M |
| 2022-05-02 | 38.21 | $12.85 | 544741 |
| 2022-04-29 | 34.18 | $12.57 | 928524 |
| 2022-04-28 | 35.68 | $12.76 | 660386 |
| 2022-04-27 | 37.40 | $12.97 | 627883 |
| 2022-04-26 | 38.15 | $13.06 | 671820 |
| 2022-04-25 | 38.90 | $13.15 | 565218 |
| 2022-04-22 | 33.58 | $12.76 | 623937 |
| 2022-04-21 | 35.70 | $13.04 | 490909 |
| 2022-04-20 | 37.46 | $13.26 | 1.1M |
| 2022-04-19 | 42.44 | $13.81 | 433923 |
| 2022-04-18 | 42.18 | $13.79 | 243414 |
| 2022-04-14 | 43.32 | $13.91 | 335597 |
| 2022-04-13 | 48.50 | $14.41 | 574432 |
| 2022-04-12 | 46.81 | $14.27 | 874266 |
| 2022-04-11 | 46.69 | $14.26 | 751129 |
| 2022-04-08 | 51.38 | $14.69 | 575873 |
| 2022-04-07 | 51.27 | $14.68 | 515862 |
| 2022-04-06 | 52.04 | $14.75 | 740107 |
| 2022-04-05 | 52.90 | $14.83 | 562015 |
| 2022-04-04 | 58.30 | $15.30 | 439538 |
| 2022-04-01 | 56.97 | $15.15 | 575028 |
| 2022-03-31 | 55.90 | $15.03 | 436904 |
| 2022-03-30 | 55.90 | $15.03 | 484939 |
| 2022-03-29 | 58.07 | $15.23 | 732623 |
| 2022-03-28 | 55.62 | $14.93 | 418191 |
| 2022-03-25 | 57.43 | $15.10 | 283461 |
| 2022-03-24 | 55.57 | $14.87 | 412569 |
| 2022-03-23 | 55.87 | $14.90 | 413750 |
| 2022-03-22 | 56.06 | $14.92 | 465804 |
| 2022-03-21 | 57.48 | $15.07 | 677160 |
| 2022-03-18 | 55.78 | $14.83 | 893484 |
| 2022-03-17 | 57.14 | $14.98 | 386086 |
| 2022-03-16 | 55.28 | $14.71 | 420854 |
| 2022-03-15 | 53.21 | $14.42 | 293933 |
| 2022-03-14 | 51.37 | $14.17 | 356852 |
| 2022-03-11 | 52.87 | $14.36 | 288638 |
| 2022-03-10 | 51.96 | $14.23 | 273843 |
| 2022-03-09 | 53.55 | $14.44 | 422181 |
| 2022-03-08 | 50.16 | $13.95 | 634115 |
| 2022-03-07 | 49.95 | $13.92 | 494233 |
| 2022-03-04 | 48.84 | $13.76 | 591073 |
| 2022-03-03 | 52.49 | $14.29 | 446776 |
| 2022-03-02 | 53.13 | $14.38 | 891305 |
| 2022-03-01 | 51.18 | $14.07 | 928023 |
| 2022-02-28 | 52.38 | $14.25 | 513333 |
| 2022-02-25 | 52.45 | $14.26 | 622610 |
| 2022-02-24 | 51.24 | $14.05 | 1.0M |
| 2022-02-23 | 42.93 | $12.78 | 1.1M |
| 2022-02-22 | 38.72 | $12.24 | 662425 |
| 2022-02-18 | 38.15 | $12.17 | 785757 |
| 2022-02-17 | 40.10 | $12.56 | 447135 |
| 2022-02-16 | 40.92 | $12.72 | 732208 |
| 2022-02-15 | 44.40 | $13.37 | 721659 |
| 2022-02-14 | 37.48 | $12.48 | 685075 |
| 2022-02-11 | 38.14 | $12.61 | 634555 |
| 2022-02-10 | 39.77 | $12.93 | 767057 |
| 2022-02-09 | 40.55 | $13.08 | 1.1M |
| 2022-02-08 | 31.62 | $12.02 | 958393 |
| 2022-02-07 | 33.27 | $12.39 | 1.2M |
| 2022-02-04 | 34.24 | $12.60 | 1.6M |
| 2022-02-03 | 39.79 | $13.66 | 637316 |
| 2022-02-02 | 41.04 | $13.87 | 661100 |
| 2022-02-01 | 46.85 | $14.74 | 856311 |
| 2022-01-31 | 45.50 | $14.58 | 875304 |
| 2022-01-28 | 44.42 | $14.45 | 1.2M |
| 2022-01-27 | 41.79 | $14.14 | 1.6M |
| 2022-01-26 | 45.41 | $14.69 | 499430 |
| 2022-01-25 | 51.85 | $15.52 | 397032 |
| 2022-01-24 | 52.19 | $15.56 | 687976 |
| 2022-01-21 | 49.93 | $15.27 | 1.3M |
| 2022-01-20 | 53.93 | $15.75 | 661424 |
| 2022-01-19 | 55.15 | $15.89 | 1.1M |
| 2022-01-18 | 57.64 | $16.17 | 520247 |
| 2022-01-14 | 63.03 | $16.73 | 282430 |
| 2022-01-13 | 62.86 | $16.70 | 320100 |
| 2022-01-12 | 63.72 | $16.79 | 644366 |
| 2022-01-11 | 62.35 | $16.54 | 497024 |
| 2022-01-10 | 57.38 | $15.73 | 372444 |
| 2022-01-07 | 60.27 | $16.04 | 459285 |
| 2022-01-06 | 57.59 | $15.63 | 379826 |
| 2022-01-05 | 61.13 | $16.00 | 840915 |
| 2022-01-04 | 64.71 | $16.35 | 968647 |
| 2022-01-03 | 61.66 | $15.85 | 763847 |
| 2021-12-31 | 58.54 | $15.39 | 502979 |
| 2021-12-30 | 54.64 | $14.88 | 392404 |
| 2021-12-29 | 54.40 | $14.85 | 346845 |
| 2021-12-28 | 54.02 | $14.80 | 288181 |
| 2021-12-27 | 55.44 | $14.96 | 359386 |
| 2021-12-23 | 57.97 | $15.24 | 381290 |
| 2021-12-22 | 54.13 | $14.70 | 466869 |
| 2021-12-21 | 53.91 | $14.67 | 532744 |
| 2021-12-20 | 48.62 | $14.00 | 663173 |
| 2021-12-17 | 50.68 | $14.25 | 961893 |
| 2021-12-16 | 51.85 | $14.39 | 804672 |
| 2021-12-15 | 52.01 | $14.41 | 724658 |
| 2021-12-14 | 51.65 | $14.36 | 963324 |
| 2021-12-13 | 52.71 | $14.50 | 655358 |
| 2021-12-10 | 53.22 | $14.57 | 452973 |
| 2021-12-09 | 53.10 | $14.55 | 582745 |
| 2021-12-08 | 56.60 | $15.04 | 845224 |
| 2021-12-07 | 54.38 | $14.66 | 633202 |
| 2021-12-06 | 50.66 | $14.07 | 787675 |
| 2021-12-03 | 48.98 | $13.82 | 508821 |
| 2021-12-02 | 48.79 | $13.79 | 682941 |
| 2021-12-01 | 45.36 | $13.28 | 1.4M |
| 2021-11-30 | 47.55 | $13.65 | 1.4M |
| 2021-11-29 | 47.36 | $13.62 | 825565 |
| 2021-11-26 | 47.58 | $13.66 | 811165 |
| 2021-11-24 | 50.86 | $14.23 | 749237 |
| 2021-11-23 | 50.92 | $14.24 | 813096 |
| 2021-11-22 | 55.93 | $15.06 | 752536 |
| 2021-11-19 | 55.06 | $14.89 | 1.2M |
| 2021-11-18 | 68.15 | $16.63 | 1.1M |
| 2021-11-17 | 68.03 | $16.60 | 941617 |
| 2021-11-16 | 67.55 | $16.48 | 1.3M |
| 2021-11-15 | 69.71 | $16.74 | 876568 |
| 2021-11-12 | 66.71 | $15.97 | 570102 |
| 2021-11-11 | 68.81 | $16.22 | 898141 |
| 2021-11-10 | 66.95 | $15.75 | 1.6M |
| 2021-11-09 | 65.10 | $15.31 | 1.2M |
| 2021-11-08 | 64.58 | $15.19 | 1.3M |
| 2021-11-05 | 66.44 | $15.43 | 3.5M |
| 2021-11-04 | 46.88 | $12.20 | 964228 |
| 2021-11-03 | 46.79 | $12.19 | 2.1M |
| 2021-11-02 | 43.76 | $11.86 | 753512 |
| 2021-11-01 | 44.79 | $12.00 | 1.1M |
| 2021-10-29 | 38.09 | $11.32 | 1.3M |
| 2021-10-28 | 39.56 | $11.54 | 1.3M |
| 2021-10-27 | 39.26 | $11.51 | 2.9M |
| 2021-10-26 | 47.54 | $12.60 | 402651 |
| 2021-10-25 | 50.62 | $12.93 | 342528 |
| 2021-10-22 | 52.27 | $13.10 | 400618 |
| 2021-10-21 | 52.85 | $13.16 | 386222 |
| 2021-10-20 | 54.97 | $13.38 | 416481 |
| 2021-10-19 | 51.53 | $12.97 | 535289 |
| 2021-10-18 | 49.65 | $12.76 | 415500 |
| 2021-10-15 | 54.10 | $13.23 | 579525 |
| 2021-10-14 | 51.56 | $12.94 | 485659 |
| 2021-10-13 | 47.56 | $12.52 | 1.4M |
| 2021-10-12 | 54.47 | $13.20 | 166606 |
| 2021-10-11 | 52.64 | $13.01 | 210225 |
| 2021-10-08 | 54.05 | $13.14 | 279407 |
| 2021-10-07 | 52.95 | $13.02 | 397294 |
| 2021-10-06 | 52.41 | $12.96 | 371392 |
| 2021-10-05 | 59.11 | $13.58 | 385520 |
| 2021-10-04 | 56.10 | $13.23 | 383243 |
| 2021-10-01 | 58.19 | $13.41 | 420660 |
| 2021-09-30 | 54.52 | $13.00 | 706608 |
| 2021-09-29 | 53.67 | $12.91 | 377126 |
| 2021-09-28 | 52.64 | $12.80 | 555807 |
| 2021-09-27 | 56.89 | $13.19 | 489234 |
| 2021-09-24 | 53.90 | $12.86 | 501817 |
| 2021-09-23 | 51.07 | $12.57 | 590214 |
| 2021-09-22 | 45.84 | $12.09 | 542995 |
| 2021-09-21 | 43.94 | $11.93 | 565628 |
| 2021-09-20 | 43.11 | $11.86 | 573651 |
| 2021-09-17 | 45.01 | $12.07 | 872738 |
| 2021-09-16 | 44.68 | $12.04 | 457131 |
| 2021-09-15 | 43.50 | $11.93 | 785746 |
| 2021-09-14 | 44.82 | $12.09 | 1.1M |
| 2021-09-13 | 46.41 | $12.28 | 955411 |
| 2021-09-10 | 44.03 | $12.04 | 1.4M |
| 2021-09-09 | 41.12 | $11.76 | 1.1M |
| 2021-09-08 | 33.52 | $11.11 | 543010 |
| 2021-09-07 | 35.82 | $11.45 | 544309 |
| 2021-09-03 | 37.47 | $11.68 | 378497 |
| 2021-09-02 | 38.20 | $11.78 | 1.3M |
| 2021-09-01 | 37.97 | $11.76 | 1.3M |
| 2021-08-31 | 37.97 | $11.76 | 1.2M |
| 2021-08-30 | 35.49 | $11.53 | 826714 |
| 2021-08-27 | 36.76 | $11.74 | 738082 |
| 2021-08-26 | 31.41 | $11.26 | 1.3M |
| 2021-08-25 | 26.88 | $10.89 | 1.4M |
| 2021-08-24 | 28.42 | $11.21 | 819774 |
| 2021-08-23 | 27.81 | $11.16 | 1.3M |
| 2021-08-20 | 23.83 | $10.84 | 1.5M |
| 2021-08-19 | 23.33 | $10.80 | 1.2M |
| 2021-08-18 | 24.01 | $10.98 | 2.5M |
| 2021-08-17 | 25.70 | $11.41 | 1.3M |
| 2021-08-16 | 24.76 | $11.33 | 723972 |
| 2021-08-13 | 26.29 | $11.72 | 931524 |
| 2021-08-12 | 27.45 | $12.00 | 795616 |
| 2021-08-11 | 27.58 | $12.03 | 956047 |
| 2021-08-10 | 27.90 | $12.11 | 649609 |
| 2021-08-09 | 29.95 | $12.61 | 477062 |
| 2021-08-06 | 31.17 | $12.89 | 876841 |
| 2021-08-05 | 32.57 | $13.20 | 414078 |
| 2021-08-04 | 29.47 | $12.88 | 409703 |
| 2021-08-03 | 30.68 | $13.17 | 877393 |
| 2021-08-02 | 32.48 | $13.58 | 480824 |
| 2021-07-30 | 30.40 | $13.36 | 519840 |
| 2021-07-29 | 31.45 | $13.61 | 571846 |
| 2021-07-28 | 29.33 | $13.38 | 465831 |
| 2021-07-27 | 29.59 | $13.45 | 490777 |
| 2021-07-26 | 31.08 | $13.84 | 454585 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.47
2025-05-06
Close Price
$7.69
Vol: 1.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-05-06 | -26.47 | $7.69 | 1.8M |
| 2025-05-05 | -37.65 | $7.50 | 3.1M |
| 2025-05-02 | -17.06 | $7.85 | 2.0M |
| 2025-05-01 | -16.36 | $7.82 | 1.8M |
| 2025-04-30 | -3.14 | $7.98 | 1.3M |
| 2025-04-29 | -8.97 | $7.86 | 972738 |
| 2025-04-28 | -28.21 | $7.56 | 845546 |
| 2025-04-25 | -34.62 | $7.46 | 805203 |
| 2025-04-24 | -35.03 | $7.46 | 729307 |
| 2025-04-23 | -47.13 | $7.27 | 1.4M |
| 2025-04-22 | -57.96 | $7.10 | 1.8M |
| 2025-04-21 | -67.11 | $7.18 | 939300 |
| 2025-04-17 | -67.11 | $7.18 | 740349 |
| 2025-04-16 | -78.22 | $6.93 | 980238 |
| 2025-04-15 | -70.67 | $7.10 | 655400 |
| 2025-04-14 | -79.56 | $6.90 | 1.1M |
| 2025-04-11 | -79.56 | $6.90 | 1.5M |
| 2025-04-10 | -77.33 | $6.95 | 951600 |
| 2025-04-09 | -67.11 | $7.18 | 2.0M |
| 2025-04-08 | -93.12 | $6.66 | 2.7M |
| 2025-04-07 | -92.48 | $6.68 | 2.5M |
| 2025-04-04 | -88.02 | $6.86 | 1.6M |
| 2025-04-03 | -92.31 | $7.34 | 1.3M |
| 2025-04-02 | -67.46 | $7.95 | 602500 |
| 2025-04-01 | -86.67 | $7.72 | 899600 |
| 2025-03-31 | -71.85 | $7.92 | 799042 |
| 2025-03-28 | -91.43 | $7.71 | 702300 |
| 2025-03-27 | -87.50 | $7.94 | 432503 |
| 2025-03-26 | -95.00 | $7.85 | 658442 |
| 2025-03-25 | -94.17 | $7.86 | 993000 |
| 2025-03-24 | -100.00 | $7.84 | 1.1M |
| 2025-03-21 | -48.42 | $8.55 | 1.4M |
| 2025-03-20 | -54.39 | $8.58 | 560300 |
| 2025-03-19 | -61.40 | $8.50 | 945100 |
| 2025-03-18 | -67.54 | $8.43 | 954735 |
| 2025-03-17 | -61.40 | $8.50 | 676115 |
| 2025-03-14 | -86.84 | $8.21 | 311000 |
| 2025-03-13 | -91.23 | $8.16 | 899248 |
| 2025-03-12 | -81.00 | $8.39 | 758500 |
| 2025-03-11 | -81.00 | $8.39 | 930144 |
| 2025-03-10 | -72.94 | $8.58 | 1.0M |
| 2025-03-07 | -28.30 | $8.75 | 869539 |
| 2025-03-06 | -32.49 | $8.56 | 906000 |
| 2025-03-05 | -17.14 | $8.84 | 995800 |
| 2025-03-04 | -24.15 | $8.63 | 1.1M |
| 2025-03-03 | -24.17 | $8.62 | 1.1M |
| 2025-02-28 | -16.25 | $8.81 | 780321 |
| 2025-02-27 | -26.25 | $8.57 | 672200 |
| 2025-02-26 | -27.92 | $8.53 | 754049 |
| 2025-02-25 | -24.17 | $8.62 | 906926 |
| 2025-02-24 | -16.67 | $8.80 | 1.2M |
| 2025-02-21 | -22.92 | $8.65 | 787217 |
| 2025-02-20 | -8.57 | $8.95 | 639416 |
| 2025-02-19 | -10.61 | $8.90 | 686900 |
| 2025-02-18 | -6.53 | $9.00 | 963700 |
| 2025-02-14 | -5.67 | $9.01 | 887634 |
| 2025-02-13 | -5.26 | $9.02 | 1.4M |
| 2025-02-12 | -11.86 | $8.76 | 842055 |
| 2025-02-11 | -8.47 | $8.84 | 1.9M |
| 2025-02-10 | -3.39 | $8.96 | 1.6M |
| 2025-02-07 | -2.62 | $8.54 | 2.7M |
| 2025-02-06 | -22.00 | $7.46 | 709170 |
| 2025-02-05 | -56.82 | $7.25 | 558338 |
| 2025-02-04 | -68.94 | $7.09 | 867500 |
| 2025-02-03 | -86.23 | $6.87 | 704402 |
| 2025-01-31 | -75.36 | $7.02 | 1.1M |
| 2025-01-30 | -70.29 | $7.09 | 626339 |
| 2025-01-29 | -51.45 | $7.35 | 459334 |
| 2025-01-28 | -54.35 | $7.31 | 385000 |
| 2025-01-27 | -45.65 | $7.43 | 591800 |
| 2025-01-24 | -50.00 | $7.37 | 889500 |
| 2025-01-23 | -77.54 | $6.99 | 537844 |
| 2025-01-22 | -96.38 | $6.73 | 827506 |
| 2025-01-21 | -84.78 | $6.89 | 569700 |
| 2025-01-17 | -96.38 | $6.73 | 775810 |
| 2025-01-16 | -100.00 | $6.69 | 1.1M |
| 2025-01-15 | -79.23 | $7.03 | 874100 |
| 2025-01-14 | -62.31 | $7.25 | 601500 |
| 2025-01-13 | -58.46 | $7.30 | 966101 |
| 2025-01-10 | -49.23 | $7.42 | 766215 |
| 2025-01-08 | -46.15 | $7.46 | 762444 |
| 2025-01-07 | -30.77 | $7.66 | 835944 |
| 2025-01-06 | -17.69 | $7.83 | 733431 |
| 2025-01-03 | -11.54 | $7.91 | 957848 |
| 2025-01-02 | -9.73 | $7.78 | 739300 |
| 2024-12-31 | -15.05 | $7.55 | 1.3M |
| 2024-12-30 | -59.52 | $7.10 | 682181 |
| 2024-12-27 | -51.19 | $7.17 | 728000 |
| 2024-12-26 | -38.10 | $7.28 | 655115 |
| 2024-12-24 | -71.43 | $7.00 | 342600 |
| 2024-12-23 | -65.48 | $7.05 | 688448 |
| 2024-12-20 | -59.52 | $7.10 | 1.3M |
| 2024-12-19 | -96.00 | $6.88 | 1.2M |
| 2024-12-18 | -67.03 | $6.99 | 1.3M |
| 2024-12-17 | -47.17 | $7.10 | 1.3M |
| 2024-12-16 | -33.96 | $7.24 | 1.1M |
| 2024-12-13 | -16.98 | $7.42 | 690300 |
| 2024-12-12 | -38.68 | $7.19 | 581632 |
| 2024-12-11 | -46.23 | $7.11 | 890100 |
| 2024-12-10 | -9.43 | $7.50 | 951204 |
| 2024-12-09 | -32.32 | $7.21 | 526400 |
| 2024-12-06 | -34.29 | $7.17 | 670721 |
| 2024-12-05 | -44.76 | $7.06 | 633026 |
| 2024-12-04 | -38.10 | $7.13 | 1.2M |
| 2024-12-03 | -39.05 | $7.12 | 879911 |
| 2024-12-02 | -3.81 | $7.49 | 758618 |
| 2024-11-29 | -14.42 | $7.37 | 385612 |
| 2024-11-27 | -8.65 | $7.43 | 804200 |
| 2024-11-26 | -50.00 | $7.00 | 1.1M |
| 2024-11-25 | -35.58 | $7.15 | 1.1M |
| 2024-11-22 | -42.31 | $7.08 | 1.8M |
| 2024-11-21 | -28.85 | $7.22 | 1.1M |
| 2024-11-20 | -46.15 | $7.04 | 2.2M |
| 2024-11-19 | -72.12 | $6.77 | 2.1M |
| 2024-11-18 | -88.46 | $6.60 | 2.0M |
| 2024-11-15 | -75.96 | $6.73 | 817900 |
| 2024-11-14 | -60.58 | $6.89 | 734500 |
| 2024-11-13 | -72.12 | $6.77 | 744800 |
| 2024-11-12 | -46.15 | $7.04 | 677514 |
| 2024-11-11 | -10.58 | $7.41 | 855513 |
| 2024-11-08 | -58.42 | $6.90 | 3.2M |
| 2024-11-07 | -38.38 | $7.11 | 888200 |
| 2024-11-06 | -44.44 | $7.05 | 913100 |
| 2024-11-05 | -27.06 | $7.12 | 529600 |
| 2024-11-04 | -38.82 | $7.02 | 373500 |
| 2024-11-01 | -42.35 | $6.99 | 493200 |
| 2024-10-31 | -35.29 | $7.05 | 613000 |
| 2024-10-30 | -35.29 | $7.05 | 534300 |
| 2024-10-29 | -13.43 | $7.08 | 602600 |
| 2024-10-28 | -11.32 | $6.97 | 623405 |
| 2024-10-25 | -63.77 | $6.75 | 525820 |
| 2024-10-24 | -70.24 | $6.75 | 1.0M |
| 2024-10-23 | -70.24 | $6.75 | 769100 |
| 2024-10-22 | -70.24 | $6.75 | 630160 |
| 2024-10-21 | -70.24 | $6.75 | 776810 |
| 2024-10-18 | -44.05 | $6.97 | 635606 |
| 2024-10-17 | -66.67 | $6.78 | 1.4M |
| 2024-10-16 | -70.00 | $6.77 | 715294 |
| 2024-10-15 | -77.78 | $6.70 | 951625 |
| 2024-10-14 | -72.22 | $6.75 | 1.0M |
| 2024-10-11 | -92.86 | $6.75 | 706830 |
| 2024-10-10 | -92.86 | $6.75 | 617615 |
| 2024-10-09 | -91.43 | $6.76 | 508418 |
| 2024-10-08 | -84.29 | $6.81 | 703300 |
| 2024-10-07 | -81.43 | $6.83 | 620044 |
| 2024-10-04 | -76.32 | $6.82 | 410301 |
| 2024-10-03 | -75.00 | $6.80 | 628400 |
| 2024-10-02 | -58.75 | $6.93 | 489307 |
| 2024-10-01 | -76.25 | $6.79 | 568238 |
| 2024-09-30 | -60.00 | $6.92 | 653658 |
| 2024-09-27 | -38.75 | $7.09 | 664400 |
| 2024-09-26 | -46.25 | $7.03 | 1.2M |
| 2024-09-25 | -78.00 | $6.82 | 921400 |
| 2024-09-24 | -86.67 | $6.78 | 1.1M |
| 2024-09-23 | -89.21 | $6.75 | 877000 |
| 2024-09-20 | -64.75 | $7.09 | 1.6M |
| 2024-09-19 | -57.55 | $7.19 | 831823 |
| 2024-09-18 | -69.78 | $7.02 | 654300 |
| 2024-09-17 | -74.82 | $6.95 | 591764 |
| 2024-09-16 | -76.06 | $6.94 | 529000 |
| 2024-09-13 | -71.83 | $7.00 | 566360 |
| 2024-09-12 | -88.73 | $6.76 | 885510 |
| 2024-09-11 | -88.03 | $6.77 | 877000 |
| 2024-09-10 | -85.92 | $6.80 | 1.0M |
| 2024-09-09 | -85.21 | $6.81 | 1.2M |
| 2024-09-06 | -95.07 | $6.67 | 696700 |
| 2024-09-05 | -83.69 | $6.84 | 1.4M |
| 2024-09-04 | -96.48 | $6.73 | 1.9M |
| 2024-09-03 | -92.31 | $6.90 | 1.2M |
| 2024-08-30 | -90.77 | $6.92 | 735804 |
| 2024-08-29 | -93.08 | $6.89 | 1.1M |
| 2024-08-28 | -92.36 | $6.92 | 1.1M |
| 2024-08-27 | -50.30 | $7.62 | 1.4M |
| 2024-08-26 | -33.33 | $7.90 | 874505 |
| 2024-08-23 | -46.67 | $7.68 | 878433 |
| 2024-08-22 | -70.30 | $7.29 | 736800 |
| 2024-08-21 | -81.82 | $7.10 | 900960 |
| 2024-08-20 | -75.15 | $7.21 | 1.5M |
| 2024-08-19 | -27.88 | $7.99 | 1.4M |
| 2024-08-16 | -80.00 | $7.13 | 828400 |
| 2024-08-15 | -88.48 | $6.99 | 1.3M |
| 2024-08-14 | -95.81 | $6.90 | 962100 |
| 2024-08-13 | -86.39 | $7.08 | 1.2M |
| 2024-08-12 | -92.67 | $6.96 | 1.4M |
| 2024-08-09 | -77.18 | $7.58 | 1.3M |
| 2024-08-08 | -75.19 | $7.73 | 656058 |
| 2024-08-07 | -66.92 | $7.84 | 610800 |
| 2024-08-06 | -64.66 | $7.87 | 1.4M |
| 2024-08-05 | -78.20 | $7.69 | 821400 |
| 2024-08-02 | -76.00 | $7.88 | 579639 |
| 2024-08-01 | -71.20 | $7.94 | 965000 |
| 2024-07-31 | -47.20 | $8.24 | 1.6M |
| 2024-07-30 | -83.57 | $7.81 | 2.6M |
| 2024-07-29 | -77.86 | $7.89 | 493527 |
| 2024-07-26 | -78.57 | $7.88 | 639000 |
| 2024-07-25 | -95.71 | $7.64 | 564800 |
| 2024-07-24 | -96.43 | $7.63 | 889800 |
| 2024-07-23 | -84.44 | $7.84 | 727326 |
| 2024-07-22 | -94.44 | $7.79 | 860257 |
| 2024-07-19 | -73.55 | $8.09 | 519278 |
| 2024-07-18 | -45.89 | $8.31 | 585234 |
| 2024-07-17 | -34.93 | $8.47 | 673437 |
| 2024-07-16 | -40.79 | $8.36 | 798028 |
| 2024-07-15 | -37.95 | $8.35 | 578147 |
| 2024-07-12 | -41.76 | $8.27 | 562266 |
| 2024-07-11 | -33.15 | $8.38 | 800749 |
| 2024-07-10 | -39.89 | $8.23 | 818230 |
| 2024-07-09 | -49.47 | $8.05 | 1.6M |
| 2024-07-08 | -31.94 | $8.37 | 736448 |
| 2024-07-05 | -23.64 | $8.46 | 824998 |
| 2024-07-03 | -32.27 | $8.27 | 350713 |
| 2024-07-02 | -21.36 | $8.51 | 2.0M |
| 2024-07-01 | -3.50 | $8.71 | 1.8M |
| 2024-06-28 | -6.28 | $8.57 | 5.1M |
| 2024-06-27 | -7.73 | $8.45 | 950535 |
| 2024-06-26 | -0.57 | $8.53 | 839065 |
| 2024-06-25 | -31.07 | $8.00 | 706906 |
| 2024-06-24 | -58.82 | $7.97 | 558172 |
| 2024-06-21 | -62.88 | $7.89 | 1.4M |
| 2024-06-20 | -66.47 | $7.90 | 824018 |
| 2024-06-18 | -76.33 | $7.58 | 874982 |
| 2024-06-17 | -74.56 | $7.65 | 969941 |
| 2024-06-14 | -79.30 | $7.49 | 927990 |
| 2024-06-13 | -81.63 | $7.41 | 1.3M |
| 2024-06-12 | -84.26 | $7.32 | 832500 |
| 2024-06-11 | -90.67 | $7.10 | 756400 |
| 2024-06-10 | -84.26 | $7.32 | 996000 |
| 2024-06-07 | -90.38 | $7.11 | 1.2M |
| 2024-06-06 | -88.63 | $7.17 | 1.0M |
| 2024-06-05 | -97.41 | $6.88 | 880700 |
| 2024-06-04 | -99.13 | $6.97 | 1.3M |
| 2024-06-03 | -97.32 | $7.28 | 1.6M |
| 2024-05-31 | -87.89 | $7.72 | 1.5M |
| 2024-05-30 | -95.96 | $7.46 | 1.6M |
| 2024-05-29 | -99.65 | $7.68 | 1.4M |
| 2024-05-28 | -98.74 | $8.19 | 2.4M |
| 2024-05-24 | -87.61 | $8.50 | 3.4M |
| 2024-05-23 | -90.68 | $9.48 | 968200 |
| 2024-05-22 | -67.80 | $9.75 | 1.0M |
| 2024-05-21 | -49.15 | $9.97 | 1.4M |
| 2024-05-20 | -61.86 | $9.82 | 1.1M |
| 2024-05-17 | -47.62 | $9.95 | 1.2M |
| 2024-05-16 | -54.76 | $9.86 | 981100 |
| 2024-05-15 | -60.32 | $9.79 | 760600 |
| 2024-05-14 | -42.86 | $10.01 | 672200 |
| 2024-05-13 | -46.03 | $9.97 | 592000 |
| 2024-05-10 | -64.29 | $9.74 | 305700 |
| 2024-05-09 | -55.56 | $9.85 | 476500 |
| 2024-05-08 | -61.90 | $9.77 | 1.3M |
| 2024-05-07 | -24.60 | $10.24 | 833900 |
| 2024-05-06 | -29.37 | $10.18 | 510500 |
| 2024-05-03 | -5.49 | $10.15 | 656600 |
| 2024-05-02 | -26.37 | $9.96 | 668800 |
| 2024-05-01 | -47.25 | $9.77 | 959800 |
| 2024-04-30 | -61.60 | $9.43 | 675000 |
| 2024-04-29 | -35.20 | $9.76 | 518900 |
| 2024-04-26 | -44.00 | $9.65 | 604400 |
| 2024-04-25 | -38.40 | $9.72 | 661600 |
| 2024-04-24 | -17.86 | $9.95 | 662600 |
| 2024-04-23 | -17.57 | $9.94 | 1.0M |
| 2024-04-22 | -49.32 | $9.47 | 884100 |
| 2024-04-19 | -42.57 | $9.57 | 737300 |
| 2024-04-18 | -60.14 | $9.31 | 785700 |
| 2024-04-17 | -52.32 | $9.41 | 538000 |
| 2024-04-16 | -47.68 | $9.48 | 705100 |
| 2024-04-15 | -26.49 | $9.80 | 753600 |
| 2024-04-12 | -9.09 | $9.99 | 1.0M |
| 2024-04-11 | -2.80 | $10.08 | 922000 |
| 2024-04-10 | -2.10 | $10.09 | 1.2M |
| 2024-04-09 | -0.77 | $9.98 | 722100 |
| 2024-04-08 | -26.67 | $9.57 | 481500 |
| 2024-04-05 | -34.09 | $9.44 | 427900 |
| 2024-04-04 | -22.60 | $9.56 | 714100 |
| 2024-04-03 | -19.35 | $9.39 | 457400 |
| 2024-04-02 | -40.32 | $9.13 | 486200 |
| 2024-04-01 | -26.61 | $9.30 | 404500 |
| 2024-03-28 | -25.81 | $9.31 | 505400 |
| 2024-03-27 | -41.13 | $9.12 | 435200 |
| 2024-03-26 | -56.77 | $8.75 | 439500 |
| 2024-03-25 | -44.52 | $8.94 | 400600 |
| 2024-03-22 | -45.91 | $8.90 | 634400 |
| 2024-03-21 | -28.57 | $9.17 | 620900 |
| 2024-03-20 | -40.37 | $8.98 | 942600 |
| 2024-03-19 | -44.72 | $8.91 | 878900 |
| 2024-03-18 | -45.34 | $8.90 | 485600 |
| 2024-03-15 | -41.61 | $8.96 | 1.0M |
| 2024-03-14 | -41.61 | $8.96 | 665800 |
| 2024-03-13 | -29.81 | $9.15 | 682500 |
| 2024-03-12 | -21.43 | $9.27 | 669500 |
| 2024-03-11 | -10.71 | $9.45 | 1.1M |
| 2024-03-08 | -65.38 | $8.58 | 567100 |
| 2024-03-07 | -73.73 | $8.52 | 559100 |
| 2024-03-06 | -70.51 | $8.59 | 755100 |
| 2024-03-05 | -48.39 | $9.07 | 1.0M |
| 2024-03-04 | -39.17 | $9.27 | 550800 |
| 2024-03-01 | -43.78 | $9.17 | 934600 |
| 2024-02-29 | -47.93 | $9.08 | 1.1M |
| 2024-02-28 | -71.89 | $8.56 | 571600 |
| 2024-02-27 | -80.65 | $8.37 | 458900 |
| 2024-02-26 | -78.80 | $8.41 | 621900 |
| 2024-02-23 | -92.17 | $8.12 | 555900 |
| 2024-02-22 | -74.19 | $8.51 | 638700 |
| 2024-02-21 | -83.41 | $8.31 | 576000 |
| 2024-02-20 | -76.50 | $8.46 | 535100 |
| 2024-02-16 | -73.27 | $8.53 | 657400 |
| 2024-02-15 | -68.20 | $8.64 | 935600 |
| 2024-02-14 | -79.72 | $8.39 | 1.2M |
| 2024-02-13 | -95.39 | $8.05 | 1.3M |
| 2024-02-12 | -95.73 | $8.55 | 941400 |
| 2024-02-09 | -82.91 | $8.81 | 3.2M |
| 2024-02-08 | -2.78 | $10.10 | 974500 |
| 2024-02-07 | -25.84 | $9.87 | 777400 |
| 2024-02-06 | -31.46 | $9.82 | 434100 |
| 2024-02-05 | -42.70 | $9.72 | 525900 |
| 2024-02-02 | -19.57 | $9.95 | 570000 |
| 2024-02-01 | -22.83 | $9.92 | 705100 |
| 2024-01-31 | -54.63 | $9.70 | 934400 |
| 2024-01-30 | -42.37 | $9.89 | 1.2M |
| 2024-01-29 | -42.75 | $9.96 | 1.1M |
| 2024-01-26 | -45.80 | $9.92 | 669700 |
| 2024-01-25 | -54.96 | $9.80 | 1.1M |
| 2024-01-24 | -58.02 | $9.76 | 512700 |
| 2024-01-23 | -62.00 | $9.78 | 853300 |
| 2024-01-22 | -56.00 | $9.87 | 1.2M |
| 2024-01-19 | -49.33 | $9.97 | 735100 |
| 2024-01-18 | -52.67 | $9.92 | 1.8M |
| 2024-01-17 | -66.00 | $9.72 | 2.3M |
| 2024-01-16 | -71.33 | $9.64 | 2.9M |
| 2024-01-12 | -65.33 | $9.73 | 2.7M |
| 2024-01-11 | -62.67 | $9.77 | 1.2M |
| 2024-01-10 | -61.33 | $9.79 | 1.6M |
| 2024-01-09 | -97.87 | $9.33 | 1.0M |
| 2024-01-08 | -41.57 | $10.02 | 3.0M |
| 2024-01-05 | -46.37 | $9.88 | 824500 |
| 2024-01-04 | -44.69 | $9.91 | 1.5M |
| 2024-01-03 | -48.60 | $9.84 | 979300 |
| 2024-01-02 | -27.47 | $10.21 | 847100 |
| 2023-12-29 | -21.40 | $10.19 | 974400 |
| 2023-12-28 | -17.14 | $10.29 | 977000 |
| 2023-12-27 | -35.00 | $9.80 | 770500 |
| 2023-12-26 | -36.92 | $9.75 | 671100 |
| 2023-12-22 | -25.77 | $10.04 | 1.1M |
| 2023-12-21 | -0.42 | $10.49 | 740600 |
| 2023-12-20 | -15.55 | $10.12 | 496600 |
| 2023-12-19 | -5.96 | $10.16 | 479600 |
| 2023-12-18 | -12.84 | $10.01 | 529600 |
| 2023-12-15 | -10.23 | $10.04 | 1.3M |
| 2023-12-14 | -5.12 | $10.15 | 967200 |
| 2023-12-13 | -12.63 | $9.84 | 802800 |
| 2023-12-12 | -17.68 | $9.74 | 681100 |
| 2023-12-11 | 0.00 | $10.03 | 1.1M |
| 2023-12-08 | 0.00 | $9.64 | 1.1M |
| 2023-12-07 | -27.86 | $9.09 | 446500 |
| 2023-12-06 | -32.86 | $9.02 | 652000 |
| 2023-12-05 | -25.71 | $9.12 | 674800 |
| 2023-12-04 | -22.86 | $9.16 | 1.2M |
| 2023-12-01 | -38.57 | $8.94 | 1.2M |
| 2023-11-30 | -63.64 | $8.36 | 1.1M |
| 2023-11-29 | -45.13 | $8.46 | 557800 |
| 2023-11-28 | -49.56 | $8.36 | 625800 |
| 2023-11-27 | -22.04 | $8.94 | 652900 |
| 2023-11-24 | -24.08 | $8.89 | 153700 |
| 2023-11-22 | -27.20 | $8.80 | 485600 |
| 2023-11-21 | -16.40 | $9.07 | 355600 |
| 2023-11-20 | -24.80 | $8.86 | 482400 |
| 2023-11-17 | -24.00 | $8.88 | 492800 |
| 2023-11-16 | -28.00 | $8.78 | 339900 |
| 2023-11-15 | -25.20 | $8.85 | 574800 |
| 2023-11-14 | -19.60 | $8.99 | 1.0M |
| 2023-11-13 | -24.07 | $8.81 | 981700 |
| 2023-11-10 | -29.55 | $8.61 | 1.3M |
| 2023-11-09 | -20.68 | $8.63 | 1.4M |
| 2023-11-08 | -19.41 | $8.66 | 1.2M |
| 2023-11-07 | -0.42 | $9.11 | 963700 |
| 2023-11-06 | -12.39 | $8.66 | 844500 |
| 2023-11-03 | -1.00 | $8.73 | 1.2M |
| 2023-11-02 | -5.48 | $8.13 | 821200 |
| 2023-11-01 | -44.20 | $7.52 | 570800 |
| 2023-10-31 | -48.55 | $7.46 | 699600 |
| 2023-10-30 | -63.77 | $7.25 | 640700 |
| 2023-10-27 | -72.46 | $7.13 | 761300 |
| 2023-10-26 | -63.77 | $7.25 | 1.0M |
| 2023-10-25 | -78.26 | $7.05 | 714500 |
| 2023-10-24 | -52.17 | $7.41 | 684100 |
| 2023-10-23 | -70.29 | $7.16 | 954200 |
| 2023-10-20 | -56.52 | $7.35 | 977900 |
| 2023-10-19 | -29.94 | $7.92 | 776700 |
| 2023-10-18 | -51.50 | $7.56 | 1.0M |
| 2023-10-17 | -47.90 | $7.62 | 683100 |
| 2023-10-16 | -51.50 | $7.56 | 2.6M |
| 2023-10-13 | -81.25 | $7.25 | 648400 |
| 2023-10-12 | -85.42 | $7.19 | 561800 |
| 2023-10-11 | -52.78 | $7.66 | 583400 |
| 2023-10-10 | -52.08 | $7.67 | 571500 |
| 2023-10-09 | -65.97 | $7.47 | 776500 |
| 2023-10-06 | -88.19 | $7.15 | 573700 |
| 2023-10-05 | -97.12 | $7.07 | 1.0M |
| 2023-10-04 | -89.47 | $7.23 | 550300 |
| 2023-10-03 | -97.54 | $7.23 | 707000 |
| 2023-10-02 | -70.49 | $7.56 | 577700 |
| 2023-09-29 | -44.72 | $7.87 | 888000 |
| 2023-09-28 | -40.00 | $7.88 | 707000 |
| 2023-09-27 | -41.96 | $7.82 | 977900 |
| 2023-09-26 | -49.65 | $7.71 | 753700 |
| 2023-09-25 | -35.40 | $7.85 | 690600 |
| 2023-09-22 | -37.87 | $7.78 | 1.5M |
| 2023-09-21 | -15.48 | $8.15 | 966400 |
| 2023-09-20 | -33.33 | $7.85 | 686700 |
| 2023-09-19 | -27.59 | $7.93 | 960500 |
| 2023-09-18 | -14.61 | $8.15 | 930800 |
| 2023-09-15 | -3.49 | $8.29 | 2.9M |
| 2023-09-14 | -5.84 | $7.92 | 861600 |
| 2023-09-13 | -21.88 | $7.63 | 812000 |
| 2023-09-12 | -20.31 | $7.65 | 616500 |
| 2023-09-11 | -2.34 | $7.88 | 578500 |
| 2023-09-08 | -4.50 | $7.69 | 1.0M |
| 2023-09-07 | -47.49 | $7.57 | 863100 |
| 2023-09-06 | -43.58 | $7.64 | 1.1M |
| 2023-09-05 | -51.96 | $7.49 | 778600 |
| 2023-09-01 | -54.75 | $7.44 | 1.4M |
| 2023-08-31 | -54.19 | $7.45 | 940600 |
| 2023-08-30 | -73.18 | $7.11 | 972500 |
| 2023-08-29 | -60.89 | $7.33 | 653300 |
| 2023-08-28 | -63.69 | $7.28 | 1.0M |
| 2023-08-25 | -88.83 | $6.83 | 667100 |
| 2023-08-24 | -86.03 | $6.88 | 756300 |
| 2023-08-23 | -74.86 | $7.08 | 822800 |
| 2023-08-22 | -93.30 | $6.75 | 588900 |
| 2023-08-21 | -89.94 | $6.81 | 586600 |
| 2023-08-18 | -88.20 | $6.85 | 1.2M |
| 2023-08-17 | -87.64 | $6.86 | 932300 |
| 2023-08-16 | -87.08 | $6.87 | 632300 |
| 2023-08-15 | -79.21 | $7.01 | 639800 |
| 2023-08-14 | -70.79 | $7.16 | 790500 |
| 2023-08-11 | -66.85 | $7.23 | 1.2M |
| 2023-08-10 | -83.15 | $6.94 | 1.8M |
| 2023-08-09 | -67.39 | $7.24 | 788000 |
| 2023-08-08 | -53.20 | $7.59 | 679500 |
| 2023-08-07 | -49.75 | $7.66 | 501600 |
| 2023-08-04 | -66.34 | $7.33 | 736000 |
| 2023-08-03 | -58.54 | $7.49 | 896300 |
| 2023-08-02 | -50.24 | $7.66 | 598300 |
| 2023-08-01 | -54.63 | $7.57 | 620500 |
| 2023-07-31 | -66.83 | $7.32 | 740700 |
| 2023-07-28 | -66.99 | $7.32 | 867600 |
| 2023-07-27 | -77.29 | $7.11 | 1.2M |
| 2023-07-26 | -76.33 | $7.13 | 1.2M |
| 2023-07-25 | -90.61 | $6.84 | 1.1M |
| 2023-07-24 | -93.90 | $6.77 | 1.2M |
| 2023-07-21 | -96.46 | $6.86 | 1.1M |
| 2023-07-20 | -93.96 | $7.06 | 1.1M |
| 2023-07-19 | -74.73 | $7.41 | 1.1M |
| 2023-07-18 | -97.81 | $6.99 | 4.3M |
| 2023-07-17 | -98.31 | $7.07 | 1.4M |
| 2023-07-14 | -95.74 | $8.04 | 1.0M |
| 2023-07-13 | -74.47 | $8.34 | 903200 |
| 2023-07-12 | -74.36 | $8.38 | 999200 |
| 2023-07-11 | -84.62 | $8.22 | 1.2M |
| 2023-07-10 | -68.99 | $8.47 | 851400 |
| 2023-07-07 | -69.88 | $8.48 | 496700 |
| 2023-07-06 | -87.23 | $8.22 | 552000 |
| 2023-07-05 | -83.96 | $8.29 | 524900 |
| 2023-07-03 | -85.39 | $8.34 | 344100 |
| 2023-06-30 | -84.83 | $8.35 | 695300 |
| 2023-06-29 | -73.60 | $8.55 | 701300 |
| 2023-06-28 | -86.34 | $8.39 | 601600 |
| 2023-06-27 | -85.85 | $8.54 | 598100 |
| 2023-06-26 | -87.08 | $8.50 | 834700 |
| 2023-06-23 | -96.62 | $8.19 | 3.9M |
| 2023-06-22 | -99.67 | $8.32 | 472500 |
| 2023-06-21 | -93.86 | $8.58 | 452300 |
| 2023-06-20 | -93.17 | $8.60 | 636300 |
| 2023-06-16 | -99.60 | $8.85 | 1.1M |
| 2023-06-15 | -86.55 | $9.27 | 595300 |
| 2023-06-14 | -93.64 | $9.12 | 637200 |
| 2023-06-13 | -86.02 | $9.30 | 674300 |
| 2023-06-12 | -86.44 | $9.29 | 683600 |
| 2023-06-09 | -84.32 | $9.34 | 566100 |
| 2023-06-08 | -80.08 | $9.44 | 677200 |
| 2023-06-07 | -77.54 | $9.50 | 955700 |
| 2023-06-06 | -88.56 | $9.24 | 830900 |
| 2023-06-05 | -97.29 | $9.18 | 639100 |
| 2023-06-02 | -85.52 | $9.67 | 677900 |
| 2023-06-01 | -95.83 | $9.47 | 694300 |
| 2023-05-31 | -87.23 | $9.69 | 1.5M |
| 2023-05-30 | -46.81 | $10.45 | 712400 |
| 2023-05-26 | -13.55 | $10.79 | 2.1M |
| 2023-05-25 | -90.28 | $9.59 | 919400 |
| 2023-05-24 | -71.83 | $9.87 | 702200 |
| 2023-05-23 | -53.52 | $10.13 | 944600 |
| 2023-05-22 | -45.07 | $10.25 | 808100 |
| 2023-05-19 | -46.85 | $10.23 | 695000 |
| 2023-05-18 | -46.90 | $10.24 | 836700 |
| 2023-05-17 | -31.72 | $10.46 | 861900 |
| 2023-05-16 | -59.31 | $10.06 | 303800 |
| 2023-05-15 | -51.72 | $10.17 | 437800 |
| 2023-05-12 | -77.24 | $9.80 | 349200 |
| 2023-05-11 | -72.41 | $9.87 | 456900 |
| 2023-05-10 | -62.76 | $10.01 | 667100 |
| 2023-05-09 | -36.08 | $10.48 | 398900 |
| 2023-05-08 | -28.48 | $10.60 | 753900 |
| 2023-05-05 | -57.59 | $10.14 | 479700 |
| 2023-05-04 | -68.99 | $9.96 | 1.1M |
| 2023-05-03 | -84.17 | $10.04 | 458800 |
| 2023-05-02 | -96.52 | $9.94 | 845400 |
| 2023-05-01 | -25.22 | $10.76 | 522200 |
| 2023-04-28 | -33.04 | $10.67 | 452100 |
| 2023-04-27 | -34.46 | $10.54 | 329000 |
| 2023-04-26 | -47.21 | $10.29 | 429500 |
| 2023-04-25 | -36.63 | $10.42 | 389000 |
| 2023-04-24 | -24.42 | $10.63 | 505800 |
| 2023-04-21 | -5.86 | $10.91 | 522200 |
| 2023-04-20 | -15.06 | $10.69 | 574500 |
| 2023-04-19 | -17.57 | $10.63 | 884900 |
| 2023-04-18 | -38.49 | $10.13 | 470400 |
| 2023-04-17 | -33.09 | $10.14 | 586500 |
| 2023-04-14 | -33.45 | $10.10 | 613200 |
| 2023-04-13 | -13.03 | $10.68 | 445300 |
| 2023-04-12 | -26.33 | $10.26 | 475600 |
| 2023-04-11 | -3.42 | $10.87 | 888000 |
| 2023-04-10 | -2.96 | $10.67 | 650200 |
| 2023-04-06 | -2.86 | $10.43 | 552900 |
| 2023-04-05 | -5.35 | $10.35 | 483100 |
| 2023-04-04 | -5.35 | $10.35 | 633200 |
| 2023-04-03 | -11.93 | $10.19 | 648300 |
| 2023-03-31 | -4.12 | $10.38 | 1.2M |
| 2023-03-30 | -17.12 | $9.89 | 774200 |
| 2023-03-29 | -34.23 | $9.51 | 549700 |
| 2023-03-28 | -34.68 | $9.50 | 511800 |
| 2023-03-27 | -37.84 | $9.43 | 884000 |
| 2023-03-24 | -49.10 | $9.18 | 765600 |
| 2023-03-23 | -56.76 | $9.01 | 589500 |
| 2023-03-22 | -62.88 | $8.90 | 652800 |
| 2023-03-21 | -51.09 | $9.17 | 520400 |
| 2023-03-20 | -72.93 | $8.67 | 810500 |
| 2023-03-17 | -90.39 | $8.27 | 1.2M |
| 2023-03-16 | -65.50 | $8.84 | 855700 |
| 2023-03-15 | -81.78 | $8.48 | 859800 |
| 2023-03-14 | -82.48 | $8.48 | 1.3M |
| 2023-03-13 | -78.63 | $8.57 | 1.4M |
| 2023-03-10 | -64.96 | $8.63 | 894800 |
| 2023-03-09 | -48.93 | $9.04 | 1.3M |
| 2023-03-08 | -21.07 | $9.82 | 394600 |
| 2023-03-07 | -25.00 | $9.71 | 543236 |
| 2023-03-06 | -20.71 | $9.83 | 548721 |
| 2023-03-03 | -20.36 | $9.84 | 823518 |
| 2023-03-02 | -10.36 | $10.12 | 423911 |
| 2023-03-01 | -15.17 | $9.97 | 684987 |
| 2023-02-28 | -15.18 | $9.95 | 1.0M |
| 2023-02-27 | -11.99 | $10.03 | 666208 |
| 2023-02-24 | -16.82 | $9.87 | 826680 |
| 2023-02-23 | -4.36 | $10.27 | 813518 |
| 2023-02-22 | -7.32 | $10.15 | 1.4M |
| 2023-02-21 | -22.54 | $9.61 | 891430 |
| 2023-02-17 | -11.89 | $9.97 | 810107 |
| 2023-02-16 | -10.33 | $10.00 | 1.2M |
| 2023-02-15 | -2.77 | $10.30 | 1.4M |
| 2023-02-14 | -9.31 | $9.41 | 1.7M |
| 2023-02-13 | -11.45 | $9.34 | 1.3M |
| 2023-02-10 | -0.76 | $9.69 | 3.1M |
| 2023-02-09 | -50.20 | $7.71 | 993643 |
| 2023-02-08 | -31.76 | $8.18 | 740875 |
| 2023-02-07 | -31.76 | $8.18 | 1.5M |
| 2023-02-06 | -25.47 | $8.31 | 1.4M |
| 2023-02-03 | -13.79 | $8.59 | 1.1M |
| 2023-02-02 | -1.30 | $8.81 | 1.6M |
| 2023-02-01 | -2.47 | $8.44 | 2.0M |
| 2023-01-31 | -1.84 | $7.62 | 859545 |
| 2023-01-30 | -5.58 | $7.40 | 726362 |
| 2023-01-27 | -2.99 | $7.46 | 454175 |
| 2023-01-26 | -5.98 | $7.39 | 740356 |
| 2023-01-25 | -1.47 | $7.20 | 661072 |
| 2023-01-24 | -8.82 | $7.05 | 492157 |
| 2023-01-23 | -5.39 | $7.12 | 818032 |
| 2023-01-20 | -21.57 | $6.79 | 1.1M |
| 2023-01-19 | -29.90 | $6.62 | 1.7M |
| 2023-01-18 | -13.73 | $6.95 | 769867 |
| 2023-01-17 | -10.29 | $7.02 | 1.1M |
| 2023-01-13 | -3.92 | $7.15 | 1.0M |
| 2023-01-12 | -4.10 | $7.06 | 530666 |
| 2023-01-11 | -3.89 | $6.92 | 680656 |
| 2023-01-10 | -1.23 | $6.79 | 802466 |
| 2023-01-09 | -5.03 | $6.70 | 1.2M |
| 2023-01-06 | -17.16 | $6.30 | 797767 |
| 2023-01-05 | -18.66 | $6.28 | 1.2M |
| 2023-01-04 | -55.39 | $6.08 | 1.4M |
| 2023-01-03 | -97.03 | $5.26 | 1.6M |
| 2022-12-30 | -89.83 | $5.43 | 1.6M |
| 2022-12-29 | -89.41 | $5.44 | 840085 |
| 2022-12-28 | -98.28 | $5.26 | 980545 |
| 2022-12-27 | -90.87 | $5.46 | 1.3M |
| 2022-12-23 | -76.96 | $5.78 | 860339 |
| 2022-12-22 | -71.30 | $5.91 | 913440 |
| 2022-12-21 | -73.48 | $5.86 | 1.1M |
| 2022-12-20 | -93.04 | $5.41 | 805352 |
| 2022-12-19 | -99.28 | $5.47 | 799359 |
| 2022-12-16 | -87.80 | $5.75 | 1.7M |
| 2022-12-15 | -83.41 | $5.84 | 1.2M |
| 2022-12-14 | -65.85 | $6.20 | 1.6M |
| 2022-12-13 | -67.80 | $6.16 | 1.7M |
| 2022-12-12 | -80.00 | $5.91 | 1.0M |
| 2022-12-09 | -89.27 | $5.72 | 1.3M |
| 2022-12-08 | -93.17 | $5.64 | 1.3M |
| 2022-12-07 | -99.51 | $5.54 | 2.4M |
| 2022-12-06 | -63.37 | $6.46 | 1.1M |
| 2022-12-05 | -22.67 | $7.16 | 922079 |
| 2022-12-02 | -13.50 | $7.24 | 1.1M |
| 2022-12-01 | -46.71 | $6.72 | 1.0M |
| 2022-11-30 | -37.98 | $7.12 | 1.7M |
| 2022-11-29 | -41.44 | $7.13 | 1.1M |
| 2022-11-28 | -44.14 | $7.07 | 834742 |
| 2022-11-25 | -42.79 | $7.10 | 685883 |
| 2022-11-23 | -46.85 | $7.01 | 867303 |
| 2022-11-22 | -68.92 | $6.52 | 867787 |
| 2022-11-21 | -66.22 | $6.58 | 1.3M |
| 2022-11-18 | -77.03 | $6.34 | 1.1M |
| 2022-11-17 | -77.93 | $6.32 | 1.4M |
| 2022-11-16 | -81.08 | $6.25 | 1.2M |
| 2022-11-15 | -36.04 | $7.25 | 1.1M |
| 2022-11-14 | -45.05 | $7.05 | 961780 |
| 2022-11-11 | -45.05 | $7.05 | 1.5M |
| 2022-11-10 | -72.97 | $6.43 | 1.2M |
| 2022-11-09 | -97.30 | $5.89 | 1.2M |
| 2022-11-08 | -89.53 | $6.34 | 1.7M |
| 2022-11-07 | -82.12 | $6.58 | 1.4M |
| 2022-11-04 | -70.39 | $6.79 | 2.1M |
| 2022-11-03 | -57.71 | $7.04 | 876574 |
| 2022-11-02 | -30.29 | $7.52 | 714555 |
| 2022-11-01 | -18.62 | $7.83 | 486124 |
| 2022-10-31 | -36.14 | $7.59 | 568844 |
| 2022-10-28 | -31.68 | $7.68 | 578932 |
| 2022-10-27 | -52.97 | $7.25 | 729976 |
| 2022-10-26 | -50.50 | $7.30 | 690215 |
| 2022-10-25 | -38.61 | $7.54 | 627335 |
| 2022-10-24 | -55.45 | $7.20 | 407627 |
| 2022-10-21 | -53.85 | $7.32 | 786391 |
| 2022-10-20 | -61.30 | $7.19 | 533724 |
| 2022-10-19 | -75.42 | $7.04 | 1.1M |
| 2022-10-18 | -85.98 | $6.82 | 1.2M |
| 2022-10-17 | -81.82 | $7.00 | 1.0M |
| 2022-10-14 | -90.13 | $6.68 | 995202 |
| 2022-10-13 | -88.31 | $6.75 | 1.5M |
| 2022-10-12 | -95.26 | $6.63 | 911401 |
| 2022-10-11 | -94.72 | $6.65 | 1.1M |
| 2022-10-10 | -94.91 | $6.72 | 946828 |
| 2022-10-07 | -89.80 | $6.91 | 1.3M |
| 2022-10-06 | -84.34 | $7.11 | 1.0M |
| 2022-10-05 | -77.79 | $7.35 | 1.7M |
| 2022-10-04 | -51.59 | $8.31 | 860568 |
| 2022-10-03 | -78.33 | $7.33 | 850624 |
| 2022-09-30 | -88.71 | $6.95 | 902218 |
| 2022-09-29 | -90.62 | $6.88 | 1.3M |
| 2022-09-28 | -99.63 | $7.49 | 997520 |
| 2022-09-27 | -94.98 | $7.74 | 731876 |
| 2022-09-26 | -99.15 | $7.86 | 769022 |
| 2022-09-23 | -84.05 | $8.39 | 759860 |
| 2022-09-22 | -83.58 | $8.76 | 546893 |
| 2022-09-21 | -61.19 | $9.21 | 904005 |
| 2022-09-20 | -23.88 | $9.96 | 295897 |
| 2022-09-19 | -20.90 | $10.02 | 527756 |
| 2022-09-16 | -22.39 | $9.99 | 854074 |
| 2022-09-15 | -25.87 | $9.92 | 548191 |
| 2022-09-14 | -46.27 | $9.51 | 655027 |
| 2022-09-13 | -41.04 | $9.68 | 408330 |
| 2022-09-12 | -30.89 | $10.13 | 775010 |
| 2022-09-09 | -58.57 | $9.47 | 392815 |
| 2022-09-08 | -85.55 | $8.80 | 506499 |
| 2022-09-07 | -99.53 | $8.87 | 618634 |
| 2022-09-06 | -95.88 | $9.13 | 505441 |
| 2022-09-02 | -93.33 | $9.31 | 468741 |
| 2022-09-01 | -75.14 | $9.63 | 504291 |
| 2022-08-31 | -85.13 | $9.33 | 919311 |
| 2022-08-30 | -55.61 | $9.80 | 478466 |
| 2022-08-29 | -49.58 | $9.82 | 457135 |
| 2022-08-26 | -46.05 | $9.65 | 384106 |
| 2022-08-25 | -24.74 | $10.27 | 519311 |
| 2022-08-24 | -33.68 | $10.01 | 469429 |
| 2022-08-23 | -56.36 | $9.35 | 397761 |
| 2022-08-22 | -49.14 | $9.56 | 472080 |
| 2022-08-19 | -42.96 | $9.74 | 535648 |
| 2022-08-18 | -37.46 | $9.90 | 713206 |
| 2022-08-17 | -38.49 | $9.87 | 587608 |
| 2022-08-16 | -29.21 | $10.14 | 783539 |
| 2022-08-15 | -16.84 | $10.50 | 1.5M |
| 2022-08-12 | -11.18 | $10.65 | 608117 |
| 2022-08-11 | -7.38 | $10.72 | 622096 |
| 2022-08-10 | -6.15 | $10.52 | 497057 |
| 2022-08-09 | -12.01 | $10.31 | 610496 |
| 2022-08-08 | -1.40 | $10.69 | 1.1M |
| 2022-08-05 | -1.56 | $10.32 | 1.1M |
| 2022-08-04 | -7.83 | $9.16 | 447197 |
| 2022-08-03 | -6.19 | $9.13 | 446867 |
| 2022-08-02 | -19.05 | $8.86 | 387181 |
| 2022-08-01 | -27.62 | $8.68 | 760152 |
| 2022-07-29 | -45.24 | $8.31 | 1.0M |
| 2022-07-28 | -25.71 | $8.72 | 289125 |
| 2022-07-27 | -22.86 | $8.78 | 381164 |
| 2022-07-26 | -33.03 | $8.64 | 493553 |
| 2022-07-25 | -25.38 | $9.10 | 443416 |
| 2022-07-22 | -36.15 | $8.82 | 390252 |
| 2022-07-21 | -36.54 | $8.81 | 554853 |
| 2022-07-20 | -38.85 | $8.75 | 511347 |
| 2022-07-19 | -47.69 | $8.52 | 597020 |
| 2022-07-18 | -45.77 | $8.57 | 871538 |
| 2022-07-15 | -68.46 | $7.98 | 1.3M |
| 2022-07-14 | -97.69 | $7.22 | 1.1M |
| 2022-07-13 | -92.95 | $7.52 | 1.3M |
| 2022-07-12 | -84.65 | $7.72 | 909319 |
| 2022-07-11 | -99.36 | $7.42 | 978316 |
| 2022-07-08 | -89.57 | $8.09 | 881502 |
| 2022-07-07 | -87.41 | $8.15 | 1.4M |
| 2022-07-06 | -96.91 | $7.95 | 1.7M |
| 2022-07-05 | -94.15 | $8.22 | 1.3M |
| 2022-07-01 | -93.67 | $8.51 | 1.2M |
| 2022-06-30 | -73.42 | $8.83 | 637582 |
| 2022-06-29 | -58.86 | $9.06 | 1.2M |
| 2022-06-28 | -69.62 | $8.89 | 1.0M |
| 2022-06-27 | -49.37 | $9.21 | 1.1M |
| 2022-06-24 | -27.91 | $9.65 | 1.2M |
| 2022-06-23 | -71.09 | $9.02 | 634440 |
| 2022-06-22 | -80.08 | $8.94 | 810489 |
| 2022-06-21 | -85.27 | $8.88 | 693468 |
| 2022-06-17 | -85.91 | $8.92 | 898785 |
| 2022-06-16 | -89.37 | $8.80 | 1.1M |
| 2022-06-15 | -83.65 | $9.01 | 1.4M |
| 2022-06-14 | -84.74 | $8.97 | 1.8M |
| 2022-06-13 | -95.64 | $8.57 | 1.7M |
| 2022-06-10 | -92.06 | $8.95 | 877115 |
| 2022-06-09 | -73.82 | $9.57 | 1.1M |
| 2022-06-08 | -67.94 | $9.77 | 644198 |
| 2022-06-07 | -76.52 | $9.57 | 878103 |
| 2022-06-06 | -75.06 | $9.66 | 949465 |
| 2022-06-03 | -86.01 | $9.23 | 1.1M |
| 2022-06-02 | -92.26 | $9.00 | 1.1M |
| 2022-06-01 | -80.31 | $9.58 | 1.6M |
| 2022-05-31 | -87.37 | $9.39 | 1.0M |
| 2022-05-27 | -87.54 | $9.38 | 2.5M |
| 2022-05-26 | -93.15 | $9.68 | 1.2M |
| 2022-05-25 | -98.84 | $10.03 | 695270 |
| 2022-05-24 | -90.74 | $10.38 | 639791 |
| 2022-05-23 | -73.15 | $11.14 | 362909 |
| 2022-05-20 | -71.06 | $11.23 | 520876 |
| 2022-05-19 | -60.19 | $11.70 | 645474 |
| 2022-05-18 | -56.25 | $11.87 | 422624 |
| 2022-05-17 | -59.72 | $11.72 | 513142 |
| 2022-05-16 | -84.95 | $10.63 | 525649 |
| 2022-05-13 | -77.78 | $10.94 | 464108 |
| 2022-05-12 | -87.86 | $10.53 | 858672 |
| 2022-05-11 | -99.77 | $10.24 | 873159 |
| 2022-05-10 | -99.11 | $11.56 | 1.1M |
| 2022-05-09 | -92.54 | $12.18 | 888739 |
| 2022-05-06 | -84.41 | $12.42 | 746224 |
| 2022-05-05 | -85.16 | $12.50 | 1.2M |
| 2022-05-04 | -75.57 | $12.93 | 949100 |
| 2022-05-03 | -69.72 | $13.25 | 1.2M |
| 2022-05-02 | -82.33 | $12.85 | 544741 |
| 2022-04-29 | -91.17 | $12.57 | 928524 |
| 2022-04-28 | -86.26 | $12.76 | 660386 |
| 2022-04-27 | -81.64 | $12.97 | 627883 |
| 2022-04-26 | -78.72 | $13.06 | 671820 |
| 2022-04-25 | -75.78 | $13.15 | 565218 |
| 2022-04-22 | -88.54 | $12.76 | 623937 |
| 2022-04-21 | -79.38 | $13.04 | 490909 |
| 2022-04-20 | -72.18 | $13.26 | 1.1M |
| 2022-04-19 | -91.69 | $13.81 | 433923 |
| 2022-04-18 | -92.80 | $13.79 | 243414 |
| 2022-04-14 | -96.88 | $13.91 | 335597 |
| 2022-04-13 | -75.63 | $14.41 | 574432 |
| 2022-04-12 | -85.66 | $14.27 | 874266 |
| 2022-04-11 | -86.38 | $14.26 | 751129 |
| 2022-04-08 | -53.26 | $14.69 | 575873 |
| 2022-04-07 | -53.95 | $14.68 | 515862 |
| 2022-04-06 | -48.31 | $14.75 | 740107 |
| 2022-04-05 | -42.91 | $14.83 | 562015 |
| 2022-04-04 | -9.91 | $15.30 | 439538 |
| 2022-04-01 | -18.92 | $15.15 | 575028 |
| 2022-03-31 | -23.08 | $15.03 | 436904 |
| 2022-03-30 | -23.08 | $15.03 | 484939 |
| 2022-03-29 | -12.47 | $15.23 | 732623 |
| 2022-03-28 | -18.67 | $14.93 | 418191 |
| 2022-03-25 | -8.43 | $15.10 | 283461 |
| 2022-03-24 | -19.88 | $14.87 | 412569 |
| 2022-03-23 | -10.32 | $14.90 | 413750 |
| 2022-03-22 | -9.31 | $14.92 | 465804 |
| 2022-03-21 | -3.80 | $15.07 | 677160 |
| 2022-03-18 | -8.49 | $14.83 | 893484 |
| 2022-03-17 | 0.00 | $14.98 | 386086 |
| 2022-03-16 | -4.62 | $14.71 | 420854 |
| 2022-03-15 | -11.15 | $14.42 | 293933 |
| 2022-03-14 | -20.44 | $14.17 | 356852 |
| 2022-03-11 | -13.38 | $14.36 | 288638 |
| 2022-03-10 | -18.21 | $14.23 | 273843 |
| 2022-03-09 | -10.41 | $14.44 | 422181 |
| 2022-03-08 | -24.21 | $13.95 | 634115 |
| 2022-03-07 | -25.32 | $13.92 | 494233 |
| 2022-03-04 | -29.70 | $13.76 | 591073 |
| 2022-03-03 | -11.07 | $14.29 | 446776 |
| 2022-03-02 | -13.82 | $14.38 | 891305 |
| 2022-03-01 | -31.86 | $14.07 | 928023 |
| 2022-02-28 | -26.55 | $14.25 | 513333 |
| 2022-02-25 | -26.25 | $14.26 | 622610 |
| 2022-02-24 | -32.45 | $14.05 | 1.0M |
| 2022-02-23 | -75.36 | $12.78 | 1.1M |
| 2022-02-22 | -88.41 | $12.24 | 662425 |
| 2022-02-18 | -90.10 | $12.17 | 785757 |
| 2022-02-17 | -80.77 | $12.56 | 447135 |
| 2022-02-16 | -78.81 | $12.72 | 732208 |
| 2022-02-15 | -64.46 | $13.37 | 721659 |
| 2022-02-14 | -85.34 | $12.48 | 685075 |
| 2022-02-11 | -82.93 | $12.61 | 634555 |
| 2022-02-10 | -78.21 | $12.93 | 767057 |
| 2022-02-09 | -75.42 | $13.08 | 1.1M |
| 2022-02-08 | -95.16 | $12.02 | 958393 |
| 2022-02-07 | -88.27 | $12.39 | 1.2M |
| 2022-02-04 | -84.36 | $12.60 | 1.6M |
| 2022-02-03 | -94.81 | $13.66 | 637316 |
| 2022-02-02 | -92.09 | $13.87 | 661100 |
| 2022-02-01 | -76.81 | $14.74 | 856311 |
| 2022-01-31 | -81.63 | $14.58 | 875304 |
| 2022-01-28 | -85.54 | $14.45 | 1.2M |
| 2022-01-27 | -95.74 | $14.14 | 1.6M |
| 2022-01-26 | -87.25 | $14.69 | 499430 |
| 2022-01-25 | -59.40 | $15.52 | 397032 |
| 2022-01-24 | -58.05 | $15.56 | 687976 |
| 2022-01-21 | -75.09 | $15.27 | 1.3M |
| 2022-01-20 | -52.92 | $15.75 | 661424 |
| 2022-01-19 | -45.90 | $15.89 | 1.1M |
| 2022-01-18 | -30.35 | $16.17 | 520247 |
| 2022-01-14 | -15.18 | $16.73 | 282430 |
| 2022-01-13 | -15.99 | $16.70 | 320100 |
| 2022-01-12 | -13.55 | $16.79 | 644366 |
| 2022-01-11 | -20.33 | $16.54 | 497024 |
| 2022-01-10 | -42.28 | $15.73 | 372444 |
| 2022-01-07 | -33.88 | $16.04 | 459285 |
| 2022-01-06 | -44.99 | $15.63 | 379826 |
| 2022-01-05 | -34.96 | $16.00 | 840915 |
| 2022-01-04 | -25.47 | $16.35 | 968647 |
| 2022-01-03 | -12.11 | $15.85 | 763847 |
| 2021-12-31 | -6.04 | $15.39 | 502979 |
| 2021-12-30 | -23.77 | $14.88 | 392404 |
| 2021-12-29 | -25.11 | $14.85 | 346845 |
| 2021-12-28 | -26.29 | $14.80 | 288181 |
| 2021-12-27 | -19.40 | $14.96 | 359386 |
| 2021-12-23 | -6.85 | $15.24 | 381290 |
| 2021-12-22 | -28.63 | $14.70 | 466869 |
| 2021-12-21 | -29.84 | $14.67 | 532744 |
| 2021-12-20 | -56.85 | $14.00 | 663173 |
| 2021-12-17 | -61.85 | $14.25 | 961893 |
| 2021-12-16 | -61.98 | $14.39 | 804672 |
| 2021-12-15 | -61.76 | $14.41 | 724658 |
| 2021-12-14 | -63.05 | $14.36 | 963324 |
| 2021-12-13 | -59.43 | $14.50 | 655358 |
| 2021-12-10 | -57.62 | $14.57 | 452973 |
| 2021-12-09 | -58.14 | $14.55 | 582745 |
| 2021-12-08 | -45.48 | $15.04 | 845224 |
| 2021-12-07 | -55.30 | $14.66 | 633202 |
| 2021-12-06 | -70.54 | $14.07 | 787675 |
| 2021-12-03 | -77.00 | $13.82 | 508821 |
| 2021-12-02 | -62.19 | $13.79 | 682941 |
| 2021-12-01 | -71.69 | $13.28 | 1.4M |
| 2021-11-30 | -62.38 | $13.65 | 1.4M |
| 2021-11-29 | -56.74 | $13.62 | 825565 |
| 2021-11-26 | -56.02 | $13.66 | 811165 |
| 2021-11-24 | -45.85 | $14.23 | 749237 |
| 2021-11-23 | -45.67 | $14.24 | 813096 |
| 2021-11-22 | -31.04 | $15.06 | 752536 |
| 2021-11-19 | -34.08 | $14.89 | 1.2M |
| 2021-11-18 | -3.03 | $16.63 | 1.1M |
| 2021-11-17 | -3.57 | $16.60 | 941617 |
| 2021-11-16 | -5.55 | $16.48 | 1.3M |
| 2021-11-15 | -0.91 | $16.74 | 876568 |
| 2021-11-12 | -7.01 | $15.97 | 570102 |
| 2021-11-11 | -1.86 | $16.22 | 898141 |
| 2021-11-10 | -7.70 | $15.75 | 1.6M |
| 2021-11-09 | -7.84 | $15.31 | 1.2M |
| 2021-11-08 | -7.20 | $15.19 | 1.3M |
| 2021-11-05 | -1.63 | $15.43 | 3.5M |
| 2021-11-04 | -57.14 | $12.20 | 964228 |
| 2021-11-03 | -57.57 | $12.19 | 2.1M |
| 2021-11-02 | -71.64 | $11.86 | 753512 |
| 2021-11-01 | -67.14 | $12.00 | 1.1M |
| 2021-10-29 | -97.48 | $11.32 | 1.3M |
| 2021-10-28 | -88.26 | $11.54 | 1.3M |
| 2021-10-27 | -89.52 | $11.51 | 2.9M |
| 2021-10-26 | -81.01 | $12.60 | 402651 |
| 2021-10-25 | -55.43 | $12.93 | 342528 |
| 2021-10-22 | -42.25 | $13.10 | 400618 |
| 2021-10-21 | -37.60 | $13.16 | 386222 |
| 2021-10-20 | -17.73 | $13.38 | 416481 |
| 2021-10-19 | -39.59 | $12.97 | 535289 |
| 2021-10-18 | -45.50 | $12.76 | 415500 |
| 2021-10-15 | -20.29 | $13.23 | 579525 |
| 2021-10-14 | -34.47 | $12.94 | 485659 |
| 2021-10-13 | -55.01 | $12.52 | 1.4M |
| 2021-10-12 | -21.76 | $13.20 | 166606 |
| 2021-10-11 | -31.05 | $13.01 | 210225 |
| 2021-10-08 | -24.69 | $13.14 | 279407 |
| 2021-10-07 | -30.56 | $13.02 | 397294 |
| 2021-10-06 | -26.40 | $12.96 | 371392 |
| 2021-10-05 | -2.50 | $13.58 | 385520 |
| 2021-10-04 | -11.02 | $13.23 | 383243 |
| 2021-10-01 | -3.67 | $13.41 | 420660 |
| 2021-09-30 | -16.31 | $13.00 | 706608 |
| 2021-09-29 | -20.17 | $12.91 | 377126 |
| 2021-09-28 | -24.89 | $12.80 | 555807 |
| 2021-09-27 | -8.15 | $13.19 | 489234 |
| 2021-09-24 | -5.97 | $12.86 | 501817 |
| 2021-09-23 | -1.44 | $12.57 | 590214 |
| 2021-09-22 | -17.86 | $12.09 | 542995 |
| 2021-09-21 | -27.38 | $11.93 | 565628 |
| 2021-09-20 | -31.55 | $11.86 | 573651 |
| 2021-09-17 | -19.05 | $12.07 | 872738 |
| 2021-09-16 | -18.82 | $12.04 | 457131 |
| 2021-09-15 | -24.73 | $11.93 | 785746 |
| 2021-09-14 | -16.13 | $12.09 | 1.1M |
| 2021-09-13 | -4.89 | $12.28 | 955411 |
| 2021-09-10 | -12.71 | $12.04 | 1.4M |
| 2021-09-09 | -33.51 | $11.76 | 1.1M |
| 2021-09-08 | -68.65 | $11.11 | 543010 |
| 2021-09-07 | -60.17 | $11.45 | 544309 |
| 2021-09-03 | -51.68 | $11.68 | 378497 |
| 2021-09-02 | -54.55 | $11.78 | 1.3M |
| 2021-09-01 | -58.02 | $11.76 | 1.3M |
| 2021-08-31 | -58.02 | $11.76 | 1.2M |
| 2021-08-30 | -68.65 | $11.53 | 826714 |
| 2021-08-27 | -62.88 | $11.74 | 738082 |
| 2021-08-26 | -77.61 | $11.26 | 1.3M |
| 2021-08-25 | -88.96 | $10.89 | 1.4M |
| 2021-08-24 | -79.14 | $11.21 | 819774 |
| 2021-08-23 | -80.67 | $11.16 | 1.3M |
| 2021-08-20 | -91.39 | $10.84 | 1.5M |
| 2021-08-19 | -92.50 | $10.80 | 1.2M |
| 2021-08-18 | -100.00 | $10.98 | 2.5M |
| 2021-08-17 | -92.42 | $11.41 | 1.3M |
| 2021-08-16 | -99.47 | $11.33 | 723972 |
| 2021-08-13 | -97.38 | $11.72 | 931524 |
| 2021-08-12 | -92.52 | $12.00 | 795616 |
| 2021-08-11 | -94.61 | $12.03 | 956047 |
| 2021-08-10 | -99.34 | $12.11 | 649609 |
| 2021-08-09 | -89.21 | $12.61 | 477062 |
| 2021-08-06 | -84.06 | $12.89 | 876841 |
| 2021-08-05 | -90.85 | $13.20 | 414078 |
| 2021-08-04 | -97.99 | $12.88 | 409703 |
| 2021-08-03 | -92.99 | $13.17 | 877393 |
| 2021-08-02 | -90.80 | $13.58 | 480824 |
| 2021-07-30 | -95.04 | $13.36 | 519840 |
| 2021-07-29 | -90.64 | $13.61 | 571846 |
| 2021-07-28 | -94.86 | $13.38 | 465831 |
| 2021-07-27 | -95.17 | $13.45 | 490777 |
| 2021-07-26 | -93.73 | $13.84 | 454585 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.51
2025-05-06
Close Price
$7.69
Vol: 1.8MAverage Directional Index - Detailed Analysis
Minimum
6.01
Average
17.76
Maximum
32.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-05-06 | 16.51 | $7.69 | 1.8M |
| 2025-05-05 | 17.31 | $7.50 | 3.1M |
| 2025-05-02 | 18.15 | $7.85 | 2.0M |
| 2025-05-01 | 17.92 | $7.82 | 1.8M |
| 2025-04-30 | 17.77 | $7.98 | 1.3M |
| 2025-04-29 | 17.72 | $7.86 | 972738 |
| 2025-04-28 | 17.78 | $7.56 | 845546 |
| 2025-04-25 | 18.55 | $7.46 | 805203 |
| 2025-04-24 | 19.42 | $7.46 | 729307 |
| 2025-04-23 | 20.33 | $7.27 | 1.4M |
| 2025-04-22 | 21.09 | $7.10 | 1.8M |
| 2025-04-21 | 21.89 | $7.18 | 939300 |
| 2025-04-17 | 22.35 | $7.18 | 740349 |
| 2025-04-16 | 22.66 | $6.93 | 980238 |
| 2025-04-15 | 22.76 | $7.10 | 655400 |
| 2025-04-14 | 23.05 | $6.90 | 1.1M |
| 2025-04-11 | 23.10 | $6.90 | 1.5M |
| 2025-04-10 | 23.11 | $6.95 | 951600 |
| 2025-04-09 | 23.20 | $7.18 | 2.0M |
| 2025-04-08 | 23.30 | $6.66 | 2.7M |
| 2025-04-07 | 22.54 | $6.68 | 2.5M |
| 2025-04-04 | 21.74 | $6.86 | 1.6M |
| 2025-04-03 | 21.00 | $7.34 | 1.3M |
| 2025-04-02 | 21.06 | $7.95 | 602500 |
| 2025-04-01 | 21.93 | $7.72 | 899600 |
| 2025-03-31 | 22.89 | $7.92 | 799042 |
| 2025-03-28 | 23.90 | $7.71 | 702300 |
| 2025-03-27 | 24.83 | $7.94 | 432503 |
| 2025-03-26 | 25.99 | $7.85 | 658442 |
| 2025-03-25 | 27.23 | $7.86 | 993000 |
| 2025-03-24 | 28.54 | $7.84 | 1.1M |
| 2025-03-21 | 29.81 | $8.55 | 1.4M |
| 2025-03-20 | 29.73 | $8.58 | 560300 |
| 2025-03-19 | 29.72 | $8.50 | 945100 |
| 2025-03-18 | 29.79 | $8.43 | 954735 |
| 2025-03-17 | 29.93 | $8.50 | 676115 |
| 2025-03-14 | 30.07 | $8.21 | 311000 |
| 2025-03-13 | 30.78 | $8.16 | 899248 |
| 2025-03-12 | 31.54 | $8.39 | 758500 |
| 2025-03-11 | 31.92 | $8.39 | 930144 |
| 2025-03-10 | 32.32 | $8.58 | 1.0M |
| 2025-03-07 | 32.23 | $8.75 | 869539 |
| 2025-03-06 | 32.09 | $8.56 | 906000 |
| 2025-03-05 | 31.79 | $8.84 | 995800 |
| 2025-03-04 | 31.07 | $8.63 | 1.1M |
| 2025-03-03 | 30.55 | $8.62 | 1.1M |
| 2025-02-28 | 29.94 | $8.81 | 780321 |
| 2025-02-27 | 29.47 | $8.57 | 672200 |
| 2025-02-26 | 29.22 | $8.53 | 754049 |
| 2025-02-25 | 28.63 | $8.62 | 906926 |
| 2025-02-24 | 28.01 | $8.80 | 1.2M |
| 2025-02-21 | 27.36 | $8.65 | 787217 |
| 2025-02-20 | 26.36 | $8.95 | 639416 |
| 2025-02-19 | 25.52 | $8.90 | 686900 |
| 2025-02-18 | 24.41 | $9.00 | 963700 |
| 2025-02-14 | 22.96 | $9.01 | 887634 |
| 2025-02-13 | 21.44 | $9.02 | 1.4M |
| 2025-02-12 | 19.83 | $8.76 | 842055 |
| 2025-02-11 | 18.28 | $8.84 | 1.9M |
| 2025-02-10 | 16.69 | $8.96 | 1.6M |
| 2025-02-07 | 15.02 | $8.54 | 2.7M |
| 2025-02-06 | 13.60 | $7.46 | 709170 |
| 2025-02-05 | 13.28 | $7.25 | 558338 |
| 2025-02-04 | 13.27 | $7.09 | 867500 |
| 2025-02-03 | 13.72 | $6.87 | 704402 |
| 2025-01-31 | 14.38 | $7.02 | 1.1M |
| 2025-01-30 | 14.77 | $7.09 | 626339 |
| 2025-01-29 | 15.04 | $7.35 | 459334 |
| 2025-01-28 | 14.76 | $7.31 | 385000 |
| 2025-01-27 | 14.60 | $7.43 | 591800 |
| 2025-01-24 | 14.31 | $7.37 | 889500 |
| 2025-01-23 | 14.47 | $6.99 | 537844 |
| 2025-01-22 | 15.04 | $6.73 | 827506 |
| 2025-01-21 | 15.48 | $6.89 | 569700 |
| 2025-01-17 | 15.86 | $6.73 | 775810 |
| 2025-01-16 | 16.04 | $6.69 | 1.1M |
| 2025-01-15 | 16.24 | $7.03 | 874100 |
| 2025-01-14 | 16.89 | $7.25 | 601500 |
| 2025-01-13 | 17.70 | $7.30 | 966101 |
| 2025-01-10 | 18.53 | $7.42 | 766215 |
| 2025-01-08 | 18.98 | $7.46 | 762444 |
| 2025-01-07 | 19.15 | $7.66 | 835944 |
| 2025-01-06 | 18.66 | $7.83 | 733431 |
| 2025-01-03 | 17.87 | $7.91 | 957848 |
| 2025-01-02 | 17.01 | $7.78 | 739300 |
| 2024-12-31 | 16.34 | $7.55 | 1.3M |
| 2024-12-30 | 15.94 | $7.10 | 682181 |
| 2024-12-27 | 16.27 | $7.17 | 728000 |
| 2024-12-26 | 16.14 | $7.28 | 655115 |
| 2024-12-24 | 16.03 | $7.00 | 342600 |
| 2024-12-23 | 16.44 | $7.05 | 688448 |
| 2024-12-20 | 16.87 | $7.10 | 1.3M |
| 2024-12-19 | 17.32 | $6.88 | 1.2M |
| 2024-12-18 | 17.57 | $6.99 | 1.3M |
| 2024-12-17 | 17.66 | $7.10 | 1.3M |
| 2024-12-16 | 17.41 | $7.24 | 1.1M |
| 2024-12-13 | 16.65 | $7.42 | 690300 |
| 2024-12-12 | 16.00 | $7.19 | 581632 |
| 2024-12-11 | 15.51 | $7.11 | 890100 |
| 2024-12-10 | 14.91 | $7.50 | 951204 |
| 2024-12-09 | 14.28 | $7.21 | 526400 |
| 2024-12-06 | 14.02 | $7.17 | 670721 |
| 2024-12-05 | 14.06 | $7.06 | 633026 |
| 2024-12-04 | 14.11 | $7.13 | 1.2M |
| 2024-12-03 | 14.00 | $7.12 | 879911 |
| 2024-12-02 | 13.74 | $7.49 | 758618 |
| 2024-11-29 | 13.03 | $7.37 | 385612 |
| 2024-11-27 | 12.24 | $7.43 | 804200 |
| 2024-11-26 | 11.48 | $7.00 | 1.1M |
| 2024-11-25 | 11.16 | $7.15 | 1.1M |
| 2024-11-22 | 10.54 | $7.08 | 1.8M |
| 2024-11-21 | 10.15 | $7.22 | 1.1M |
| 2024-11-20 | 9.89 | $7.04 | 2.2M |
| 2024-11-19 | 9.97 | $6.77 | 2.1M |
| 2024-11-18 | 10.42 | $6.60 | 2.0M |
| 2024-11-15 | 10.92 | $6.73 | 817900 |
| 2024-11-14 | 11.34 | $6.89 | 734500 |
| 2024-11-13 | 11.46 | $6.77 | 744800 |
| 2024-11-12 | 11.59 | $7.04 | 677514 |
| 2024-11-11 | 11.17 | $7.41 | 855513 |
| 2024-11-08 | 10.64 | $6.90 | 3.2M |
| 2024-11-07 | 11.10 | $7.11 | 888200 |
| 2024-11-06 | 10.21 | $7.05 | 913100 |
| 2024-11-05 | 9.17 | $7.12 | 529600 |
| 2024-11-04 | 8.67 | $7.02 | 373500 |
| 2024-11-01 | 8.11 | $6.99 | 493200 |
| 2024-10-31 | 7.63 | $7.05 | 613000 |
| 2024-10-30 | 7.10 | $7.05 | 534300 |
| 2024-10-29 | 6.39 | $7.08 | 602600 |
| 2024-10-28 | 6.01 | $6.97 | 623405 |
| 2024-10-25 | 6.07 | $6.75 | 525820 |
| 2024-10-24 | 6.33 | $6.75 | 1.0M |
| 2024-10-23 | 6.51 | $6.75 | 769100 |
| 2024-10-22 | 6.56 | $6.75 | 630160 |
| 2024-10-21 | 6.79 | $6.75 | 776810 |
| 2024-10-18 | 7.03 | $6.97 | 635606 |
| 2024-10-17 | 7.00 | $6.78 | 1.4M |
| 2024-10-16 | 7.31 | $6.77 | 715294 |
| 2024-10-15 | 7.68 | $6.70 | 951625 |
| 2024-10-14 | 8.03 | $6.75 | 1.0M |
| 2024-10-11 | 8.30 | $6.75 | 706830 |
| 2024-10-10 | 8.35 | $6.75 | 617615 |
| 2024-10-09 | 8.40 | $6.76 | 508418 |
| 2024-10-08 | 8.33 | $6.81 | 703300 |
| 2024-10-07 | 8.35 | $6.83 | 620044 |
| 2024-10-04 | 8.31 | $6.82 | 410301 |
| 2024-10-03 | 8.18 | $6.80 | 628400 |
| 2024-10-02 | 8.23 | $6.93 | 489307 |
| 2024-10-01 | 8.23 | $6.79 | 568238 |
| 2024-09-30 | 8.44 | $6.92 | 653658 |
| 2024-09-27 | 8.38 | $7.09 | 664400 |
| 2024-09-26 | 7.96 | $7.03 | 1.2M |
| 2024-09-25 | 7.94 | $6.82 | 921400 |
| 2024-09-24 | 8.28 | $6.78 | 1.1M |
| 2024-09-23 | 8.62 | $6.75 | 877000 |
| 2024-09-20 | 8.93 | $7.09 | 1.6M |
| 2024-09-19 | 8.65 | $7.19 | 831823 |
| 2024-09-18 | 8.17 | $7.02 | 654300 |
| 2024-09-17 | 7.85 | $6.95 | 591764 |
| 2024-09-16 | 7.76 | $6.94 | 529000 |
| 2024-09-13 | 7.73 | $7.00 | 566360 |
| 2024-09-12 | 7.75 | $6.76 | 885510 |
| 2024-09-11 | 8.00 | $6.77 | 877000 |
| 2024-09-10 | 8.40 | $6.80 | 1.0M |
| 2024-09-09 | 8.78 | $6.81 | 1.2M |
| 2024-09-06 | 9.19 | $6.67 | 696700 |
| 2024-09-05 | 9.55 | $6.84 | 1.4M |
| 2024-09-04 | 9.78 | $6.73 | 1.9M |
| 2024-09-03 | 10.11 | $6.90 | 1.2M |
| 2024-08-30 | 10.53 | $6.92 | 735804 |
| 2024-08-29 | 10.95 | $6.89 | 1.1M |
| 2024-08-28 | 11.38 | $6.92 | 1.1M |
| 2024-08-27 | 11.91 | $7.62 | 1.4M |
| 2024-08-26 | 11.60 | $7.90 | 874505 |
| 2024-08-23 | 11.15 | $7.68 | 878433 |
| 2024-08-22 | 11.02 | $7.29 | 736800 |
| 2024-08-21 | 11.31 | $7.10 | 900960 |
| 2024-08-20 | 11.76 | $7.21 | 1.5M |
| 2024-08-19 | 11.92 | $7.99 | 1.4M |
| 2024-08-16 | 12.10 | $7.13 | 828400 |
| 2024-08-15 | 11.81 | $6.99 | 1.3M |
| 2024-08-14 | 11.36 | $6.90 | 962100 |
| 2024-08-13 | 10.90 | $7.08 | 1.2M |
| 2024-08-12 | 10.47 | $6.96 | 1.4M |
| 2024-08-09 | 10.02 | $7.58 | 1.3M |
| 2024-08-08 | 10.08 | $7.73 | 656058 |
| 2024-08-07 | 10.31 | $7.84 | 610800 |
| 2024-08-06 | 10.40 | $7.87 | 1.4M |
| 2024-08-05 | 10.79 | $7.69 | 821400 |
| 2024-08-02 | 11.24 | $7.88 | 579639 |
| 2024-08-01 | 11.32 | $7.94 | 965000 |
| 2024-07-31 | 11.34 | $8.24 | 1.6M |
| 2024-07-30 | 11.27 | $7.81 | 2.6M |
| 2024-07-29 | 11.45 | $7.89 | 493527 |
| 2024-07-26 | 11.99 | $7.88 | 639000 |
| 2024-07-25 | 12.42 | $7.64 | 564800 |
| 2024-07-24 | 12.74 | $7.63 | 889800 |
| 2024-07-23 | 13.08 | $7.84 | 727326 |
| 2024-07-22 | 13.35 | $7.79 | 860257 |
| 2024-07-19 | 13.75 | $8.09 | 519278 |
| 2024-07-18 | 14.25 | $8.31 | 585234 |
| 2024-07-17 | 14.39 | $8.47 | 673437 |
| 2024-07-16 | 14.70 | $8.36 | 798028 |
| 2024-07-15 | 15.26 | $8.35 | 578147 |
| 2024-07-12 | 15.71 | $8.27 | 562266 |
| 2024-07-11 | 16.07 | $8.38 | 800749 |
| 2024-07-10 | 16.34 | $8.23 | 818230 |
| 2024-07-09 | 17.09 | $8.05 | 1.6M |
| 2024-07-08 | 17.87 | $8.37 | 736448 |
| 2024-07-05 | 18.17 | $8.46 | 824998 |
| 2024-07-03 | 18.96 | $8.27 | 350713 |
| 2024-07-02 | 19.52 | $8.51 | 2.0M |
| 2024-07-01 | 19.61 | $8.71 | 1.8M |
| 2024-06-28 | 20.00 | $8.57 | 5.1M |
| 2024-06-27 | 20.55 | $8.45 | 950535 |
| 2024-06-26 | 21.28 | $8.53 | 839065 |
| 2024-06-25 | 22.14 | $8.00 | 706906 |
| 2024-06-24 | 22.77 | $7.97 | 558172 |
| 2024-06-21 | 23.39 | $7.89 | 1.4M |
| 2024-06-20 | 23.98 | $7.90 | 824018 |
| 2024-06-18 | 24.44 | $7.58 | 874982 |
| 2024-06-17 | 24.99 | $7.65 | 969941 |
| 2024-06-14 | 25.23 | $7.49 | 927990 |
| 2024-06-13 | 25.17 | $7.41 | 1.3M |
| 2024-06-12 | 25.11 | $7.32 | 832500 |
| 2024-06-11 | 24.68 | $7.10 | 756400 |
| 2024-06-10 | 24.24 | $7.32 | 996000 |
| 2024-06-07 | 23.78 | $7.11 | 1.2M |
| 2024-06-06 | 23.08 | $7.17 | 1.0M |
| 2024-06-05 | 22.13 | $6.88 | 880700 |
| 2024-06-04 | 20.69 | $6.97 | 1.3M |
| 2024-06-03 | 19.27 | $7.28 | 1.6M |
| 2024-05-31 | 17.94 | $7.72 | 1.5M |
| 2024-05-30 | 16.78 | $7.46 | 1.6M |
| 2024-05-29 | 15.22 | $7.68 | 1.4M |
| 2024-05-28 | 13.83 | $8.19 | 2.4M |
| 2024-05-24 | 12.79 | $8.50 | 3.4M |
| 2024-05-23 | 11.74 | $9.48 | 968200 |
| 2024-05-22 | 12.31 | $9.75 | 1.0M |
| 2024-05-21 | 12.44 | $9.97 | 1.4M |
| 2024-05-20 | 12.37 | $9.82 | 1.1M |
| 2024-05-17 | 12.30 | $9.95 | 1.2M |
| 2024-05-16 | 12.22 | $9.86 | 981100 |
| 2024-05-15 | 12.46 | $9.79 | 760600 |
| 2024-05-14 | 12.39 | $10.01 | 672200 |
| 2024-05-13 | 12.18 | $9.97 | 592000 |
| 2024-05-10 | 12.22 | $9.74 | 305700 |
| 2024-05-09 | 12.47 | $9.85 | 476500 |
| 2024-05-08 | 12.74 | $9.77 | 1.3M |
| 2024-05-07 | 12.95 | $10.24 | 833900 |
| 2024-05-06 | 12.30 | $10.18 | 510500 |
| 2024-05-03 | 11.63 | $10.15 | 656600 |
| 2024-05-02 | 11.42 | $9.96 | 668800 |
| 2024-05-01 | 11.42 | $9.77 | 959800 |
| 2024-04-30 | 11.59 | $9.43 | 675000 |
| 2024-04-29 | 12.17 | $9.76 | 518900 |
| 2024-04-26 | 12.23 | $9.65 | 604400 |
| 2024-04-25 | 12.31 | $9.72 | 661600 |
| 2024-04-24 | 12.13 | $9.95 | 662600 |
| 2024-04-23 | 11.80 | $9.94 | 1.0M |
| 2024-04-22 | 11.46 | $9.47 | 884100 |
| 2024-04-19 | 11.70 | $9.57 | 737300 |
| 2024-04-18 | 12.10 | $9.31 | 785700 |
| 2024-04-17 | 12.51 | $9.41 | 538000 |
| 2024-04-16 | 12.77 | $9.48 | 705100 |
| 2024-04-15 | 12.92 | $9.80 | 753600 |
| 2024-04-12 | 12.45 | $9.99 | 1.0M |
| 2024-04-11 | 12.08 | $10.08 | 922000 |
| 2024-04-10 | 11.70 | $10.09 | 1.2M |
| 2024-04-09 | 11.29 | $9.98 | 722100 |
| 2024-04-08 | 11.03 | $9.57 | 481500 |
| 2024-04-05 | 11.04 | $9.44 | 427900 |
| 2024-04-04 | 11.22 | $9.56 | 714100 |
| 2024-04-03 | 11.06 | $9.39 | 457400 |
| 2024-04-02 | 11.60 | $9.13 | 486200 |
| 2024-04-01 | 12.17 | $9.30 | 404500 |
| 2024-03-28 | 12.49 | $9.31 | 505400 |
| 2024-03-27 | 12.82 | $9.12 | 435200 |
| 2024-03-26 | 13.21 | $8.75 | 439500 |
| 2024-03-25 | 13.45 | $8.94 | 400600 |
| 2024-03-22 | 13.91 | $8.90 | 634400 |
| 2024-03-21 | 14.39 | $9.17 | 620900 |
| 2024-03-20 | 15.04 | $8.98 | 942600 |
| 2024-03-19 | 15.30 | $8.91 | 878900 |
| 2024-03-18 | 15.84 | $8.90 | 485600 |
| 2024-03-15 | 16.23 | $8.96 | 1.0M |
| 2024-03-14 | 16.76 | $8.96 | 665800 |
| 2024-03-13 | 17.32 | $9.15 | 682500 |
| 2024-03-12 | 18.20 | $9.27 | 669500 |
| 2024-03-11 | 18.96 | $9.45 | 1.1M |
| 2024-03-08 | 19.75 | $8.58 | 567100 |
| 2024-03-07 | 19.79 | $8.52 | 559100 |
| 2024-03-06 | 19.73 | $8.59 | 755100 |
| 2024-03-05 | 19.67 | $9.07 | 1.0M |
| 2024-03-04 | 20.28 | $9.27 | 550800 |
| 2024-03-01 | 21.09 | $9.17 | 934600 |
| 2024-02-29 | 21.85 | $9.08 | 1.1M |
| 2024-02-28 | 22.46 | $8.56 | 571600 |
| 2024-02-27 | 22.16 | $8.37 | 458900 |
| 2024-02-26 | 21.58 | $8.41 | 621900 |
| 2024-02-23 | 20.84 | $8.12 | 555900 |
| 2024-02-22 | 20.06 | $8.51 | 638700 |
| 2024-02-21 | 19.31 | $8.31 | 576000 |
| 2024-02-20 | 18.58 | $8.46 | 535100 |
| 2024-02-16 | 18.03 | $8.53 | 657400 |
| 2024-02-15 | 17.30 | $8.64 | 935600 |
| 2024-02-14 | 16.77 | $8.39 | 1.2M |
| 2024-02-13 | 15.80 | $8.05 | 1.3M |
| 2024-02-12 | 14.34 | $8.55 | 941400 |
| 2024-02-09 | 13.26 | $8.81 | 3.2M |
| 2024-02-08 | 12.18 | $10.10 | 974500 |
| 2024-02-07 | 12.65 | $9.87 | 777400 |
| 2024-02-06 | 13.07 | $9.82 | 434100 |
| 2024-02-05 | 13.59 | $9.72 | 525900 |
| 2024-02-02 | 14.24 | $9.95 | 570000 |
| 2024-02-01 | 14.92 | $9.92 | 705100 |
| 2024-01-31 | 15.63 | $9.70 | 934400 |
| 2024-01-30 | 16.29 | $9.89 | 1.2M |
| 2024-01-29 | 16.98 | $9.96 | 1.1M |
| 2024-01-26 | 17.55 | $9.92 | 669700 |
| 2024-01-25 | 18.35 | $9.80 | 1.1M |
| 2024-01-24 | 19.19 | $9.76 | 512700 |
| 2024-01-23 | 19.89 | $9.78 | 853300 |
| 2024-01-22 | 20.63 | $9.87 | 1.2M |
| 2024-01-19 | 21.22 | $9.97 | 735100 |
| 2024-01-18 | 21.95 | $9.92 | 1.8M |
| 2024-01-17 | 22.61 | $9.72 | 2.3M |
| 2024-01-16 | 23.70 | $9.64 | 2.9M |
| 2024-01-12 | 24.86 | $9.73 | 2.7M |
| 2024-01-11 | 25.63 | $9.77 | 1.2M |
| 2024-01-10 | 26.75 | $9.79 | 1.6M |
| 2024-01-09 | 27.93 | $9.33 | 1.0M |
| 2024-01-08 | 29.02 | $10.02 | 3.0M |
| 2024-01-05 | 29.34 | $9.88 | 824500 |
| 2024-01-04 | 29.68 | $9.91 | 1.5M |
| 2024-01-03 | 30.12 | $9.84 | 979300 |
| 2024-01-02 | 30.45 | $10.21 | 847100 |
| 2023-12-29 | 30.63 | $10.19 | 974400 |
| 2023-12-28 | 30.54 | $10.29 | 977000 |
| 2023-12-27 | 30.66 | $9.80 | 770500 |
| 2023-12-26 | 31.22 | $9.75 | 671100 |
| 2023-12-22 | 31.48 | $10.04 | 1.1M |
| 2023-12-21 | 31.67 | $10.49 | 740600 |
| 2023-12-20 | 31.33 | $10.12 | 496600 |
| 2023-12-19 | 30.92 | $10.16 | 479600 |
| 2023-12-18 | 30.68 | $10.01 | 529600 |
| 2023-12-15 | 30.43 | $10.04 | 1.3M |
| 2023-12-14 | 30.27 | $10.15 | 967200 |
| 2023-12-13 | 29.87 | $9.84 | 802800 |
| 2023-12-12 | 29.78 | $9.74 | 681100 |
| 2023-12-11 | 28.89 | $10.03 | 1.1M |
| 2023-12-08 | 28.00 | $9.64 | 1.1M |
| 2023-12-07 | 27.37 | $9.09 | 446500 |
| 2023-12-06 | 27.14 | $9.02 | 652000 |
| 2023-12-05 | 26.73 | $9.12 | 674800 |
| 2023-12-04 | 26.29 | $9.16 | 1.2M |
| 2023-12-01 | 25.84 | $8.94 | 1.2M |
| 2023-11-30 | 25.74 | $8.36 | 1.1M |
| 2023-11-29 | 25.91 | $8.46 | 557800 |
| 2023-11-28 | 26.15 | $8.36 | 625800 |
| 2023-11-27 | 25.97 | $8.94 | 652900 |
| 2023-11-24 | 25.17 | $8.89 | 153700 |
| 2023-11-22 | 24.62 | $8.80 | 485600 |
| 2023-11-21 | 23.97 | $9.07 | 355600 |
| 2023-11-20 | 23.36 | $8.86 | 482400 |
| 2023-11-17 | 22.82 | $8.88 | 492800 |
| 2023-11-16 | 22.30 | $8.78 | 339900 |
| 2023-11-15 | 21.71 | $8.85 | 574800 |
| 2023-11-14 | 20.84 | $8.99 | 1.0M |
| 2023-11-13 | 19.92 | $8.81 | 981700 |
| 2023-11-10 | 19.41 | $8.61 | 1.3M |
| 2023-11-09 | 18.24 | $8.63 | 1.4M |
| 2023-11-08 | 17.41 | $8.66 | 1.2M |
| 2023-11-07 | 16.24 | $9.11 | 963700 |
| 2023-11-06 | 15.02 | $8.66 | 844500 |
| 2023-11-03 | 13.88 | $8.73 | 1.2M |
| 2023-11-02 | 12.84 | $8.13 | 821200 |
| 2023-11-01 | 12.27 | $7.52 | 570800 |
| 2023-10-31 | 12.54 | $7.46 | 699600 |
| 2023-10-30 | 12.64 | $7.25 | 640700 |
| 2023-10-27 | 13.14 | $7.13 | 761300 |
| 2023-10-26 | 13.50 | $7.25 | 1.0M |
| 2023-10-25 | 14.01 | $7.05 | 714500 |
| 2023-10-24 | 14.51 | $7.41 | 684100 |
| 2023-10-23 | 14.71 | $7.16 | 954200 |
| 2023-10-20 | 15.07 | $7.35 | 977900 |
| 2023-10-19 | 14.97 | $7.92 | 776700 |
| 2023-10-18 | 14.61 | $7.56 | 1.0M |
| 2023-10-17 | 14.74 | $7.62 | 683100 |
| 2023-10-16 | 14.88 | $7.56 | 2.6M |
| 2023-10-13 | 15.30 | $7.25 | 648400 |
| 2023-10-12 | 16.00 | $7.19 | 561800 |
| 2023-10-11 | 16.62 | $7.66 | 583400 |
| 2023-10-10 | 16.67 | $7.67 | 571500 |
| 2023-10-09 | 16.73 | $7.47 | 776500 |
| 2023-10-06 | 17.17 | $7.15 | 573700 |
| 2023-10-05 | 17.80 | $7.07 | 1.0M |
| 2023-10-04 | 18.54 | $7.23 | 550300 |
| 2023-10-03 | 19.42 | $7.23 | 707000 |
| 2023-10-02 | 20.35 | $7.56 | 577700 |
| 2023-09-29 | 20.92 | $7.87 | 888000 |
| 2023-09-28 | 20.56 | $7.88 | 707000 |
| 2023-09-27 | 20.36 | $7.82 | 977900 |
| 2023-09-26 | 20.15 | $7.71 | 753700 |
| 2023-09-25 | 19.93 | $7.85 | 690600 |
| 2023-09-22 | 20.02 | $7.78 | 1.5M |
| 2023-09-21 | 19.71 | $8.15 | 966400 |
| 2023-09-20 | 19.68 | $7.85 | 686700 |
| 2023-09-19 | 19.37 | $7.93 | 960500 |
| 2023-09-18 | 18.65 | $8.15 | 930800 |
| 2023-09-15 | 17.57 | $8.29 | 2.9M |
| 2023-09-14 | 16.50 | $7.92 | 861600 |
| 2023-09-13 | 15.79 | $7.63 | 812000 |
| 2023-09-12 | 15.48 | $7.65 | 616500 |
| 2023-09-11 | 14.98 | $7.88 | 578500 |
| 2023-09-08 | 14.30 | $7.69 | 1.0M |
| 2023-09-07 | 13.83 | $7.57 | 863100 |
| 2023-09-06 | 13.51 | $7.64 | 1.1M |
| 2023-09-05 | 12.98 | $7.49 | 778600 |
| 2023-09-01 | 12.67 | $7.44 | 1.4M |
| 2023-08-31 | 12.36 | $7.45 | 940600 |
| 2023-08-30 | 12.12 | $7.11 | 972500 |
| 2023-08-29 | 12.25 | $7.33 | 653300 |
| 2023-08-28 | 12.05 | $7.28 | 1.0M |
| 2023-08-25 | 11.91 | $6.83 | 667100 |
| 2023-08-24 | 12.19 | $6.88 | 756300 |
| 2023-08-23 | 12.26 | $7.08 | 822800 |
| 2023-08-22 | 12.34 | $6.75 | 588900 |
| 2023-08-21 | 12.97 | $6.81 | 586600 |
| 2023-08-18 | 13.64 | $6.85 | 1.2M |
| 2023-08-17 | 14.20 | $6.86 | 932300 |
| 2023-08-16 | 14.58 | $6.87 | 632300 |
| 2023-08-15 | 14.98 | $7.01 | 639800 |
| 2023-08-14 | 15.42 | $7.16 | 790500 |
| 2023-08-11 | 15.41 | $7.23 | 1.2M |
| 2023-08-10 | 15.51 | $6.94 | 1.8M |
| 2023-08-09 | 15.62 | $7.24 | 788000 |
| 2023-08-08 | 15.85 | $7.59 | 679500 |
| 2023-08-07 | 16.30 | $7.66 | 501600 |
| 2023-08-04 | 16.68 | $7.33 | 736000 |
| 2023-08-03 | 16.95 | $7.49 | 896300 |
| 2023-08-02 | 17.24 | $7.66 | 598300 |
| 2023-08-01 | 17.36 | $7.57 | 620500 |
| 2023-07-31 | 17.30 | $7.32 | 740700 |
| 2023-07-28 | 17.37 | $7.32 | 867600 |
| 2023-07-27 | 17.24 | $7.11 | 1.2M |
| 2023-07-26 | 17.07 | $7.13 | 1.2M |
| 2023-07-25 | 16.89 | $6.84 | 1.1M |
| 2023-07-24 | 15.72 | $6.77 | 1.2M |
| 2023-07-21 | 14.49 | $6.86 | 1.1M |
| 2023-07-20 | 13.32 | $7.06 | 1.1M |
| 2023-07-19 | 12.24 | $7.41 | 1.1M |
| 2023-07-18 | 11.14 | $6.99 | 4.3M |
| 2023-07-17 | 9.98 | $7.07 | 1.4M |
| 2023-07-14 | 8.82 | $8.04 | 1.0M |
| 2023-07-13 | 8.58 | $8.34 | 903200 |
| 2023-07-12 | 8.32 | $8.38 | 999200 |
| 2023-07-11 | 8.50 | $8.22 | 1.2M |
| 2023-07-10 | 8.44 | $8.47 | 851400 |
| 2023-07-07 | 8.88 | $8.48 | 496700 |
| 2023-07-06 | 9.26 | $8.22 | 552000 |
| 2023-07-05 | 9.06 | $8.29 | 524900 |
| 2023-07-03 | 8.86 | $8.34 | 344100 |
| 2023-06-30 | 8.97 | $8.35 | 695300 |
| 2023-06-29 | 9.18 | $8.55 | 701300 |
| 2023-06-28 | 9.41 | $8.39 | 601600 |
| 2023-06-27 | 9.56 | $8.54 | 598100 |
| 2023-06-26 | 9.80 | $8.50 | 834700 |
| 2023-06-23 | 9.92 | $8.19 | 3.9M |
| 2023-06-22 | 9.52 | $8.32 | 472500 |
| 2023-06-21 | 9.35 | $8.58 | 452300 |
| 2023-06-20 | 9.31 | $8.60 | 636300 |
| 2023-06-16 | 9.27 | $8.85 | 1.1M |
| 2023-06-15 | 9.73 | $9.27 | 595300 |
| 2023-06-14 | 10.06 | $9.12 | 637200 |
| 2023-06-13 | 10.49 | $9.30 | 674300 |
| 2023-06-12 | 10.90 | $9.29 | 683600 |
| 2023-06-09 | 11.38 | $9.34 | 566100 |
| 2023-06-08 | 11.88 | $9.44 | 677200 |
| 2023-06-07 | 12.27 | $9.50 | 955700 |
| 2023-06-06 | 12.63 | $9.24 | 830900 |
| 2023-06-05 | 13.18 | $9.18 | 639100 |
| 2023-06-02 | 13.84 | $9.67 | 677900 |
| 2023-06-01 | 14.20 | $9.47 | 694300 |
| 2023-05-31 | 14.59 | $9.69 | 1.5M |
| 2023-05-30 | 14.85 | $10.45 | 712400 |
| 2023-05-26 | 14.19 | $10.79 | 2.1M |
| 2023-05-25 | 13.76 | $9.59 | 919400 |
| 2023-05-24 | 14.46 | $9.87 | 702200 |
| 2023-05-23 | 14.87 | $10.13 | 944600 |
| 2023-05-22 | 14.73 | $10.25 | 808100 |
| 2023-05-19 | 14.98 | $10.23 | 695000 |
| 2023-05-18 | 15.15 | $10.24 | 836700 |
| 2023-05-17 | 15.33 | $10.46 | 861900 |
| 2023-05-16 | 15.33 | $10.06 | 303800 |
| 2023-05-15 | 16.08 | $10.17 | 437800 |
| 2023-05-12 | 16.86 | $9.80 | 349200 |
| 2023-05-11 | 17.47 | $9.87 | 456900 |
| 2023-05-10 | 18.28 | $10.01 | 667100 |
| 2023-05-09 | 19.20 | $10.48 | 398900 |
| 2023-05-08 | 19.59 | $10.60 | 753900 |
| 2023-05-05 | 19.99 | $10.14 | 479700 |
| 2023-05-04 | 20.88 | $9.96 | 1.1M |
| 2023-05-03 | 21.87 | $10.04 | 458800 |
| 2023-05-02 | 22.58 | $9.94 | 845400 |
| 2023-05-01 | 23.23 | $10.76 | 522200 |
| 2023-04-28 | 22.88 | $10.67 | 452100 |
| 2023-04-27 | 22.57 | $10.54 | 329000 |
| 2023-04-26 | 22.59 | $10.29 | 429500 |
| 2023-04-25 | 22.55 | $10.42 | 389000 |
| 2023-04-24 | 22.50 | $10.63 | 505800 |
| 2023-04-21 | 22.14 | $10.91 | 522200 |
| 2023-04-20 | 21.72 | $10.69 | 574500 |
| 2023-04-19 | 21.43 | $10.63 | 884900 |
| 2023-04-18 | 21.12 | $10.13 | 470400 |
| 2023-04-17 | 21.40 | $10.14 | 586500 |
| 2023-04-14 | 21.69 | $10.10 | 613200 |
| 2023-04-13 | 21.88 | $10.68 | 445300 |
| 2023-04-12 | 21.60 | $10.26 | 475600 |
| 2023-04-11 | 21.30 | $10.87 | 888000 |
| 2023-04-10 | 20.38 | $10.67 | 650200 |
| 2023-04-06 | 19.59 | $10.43 | 552900 |
| 2023-04-05 | 18.97 | $10.35 | 483100 |
| 2023-04-04 | 18.35 | $10.35 | 633200 |
| 2023-04-03 | 17.77 | $10.19 | 648300 |
| 2023-03-31 | 17.17 | $10.38 | 1.2M |
| 2023-03-30 | 16.53 | $9.89 | 774200 |
| 2023-03-29 | 16.32 | $9.51 | 549700 |
| 2023-03-28 | 16.23 | $9.50 | 511800 |
| 2023-03-27 | 16.41 | $9.43 | 884000 |
| 2023-03-24 | 16.60 | $9.18 | 765600 |
| 2023-03-23 | 17.41 | $9.01 | 589500 |
| 2023-03-22 | 18.07 | $8.90 | 652800 |
| 2023-03-21 | 18.67 | $9.17 | 520400 |
| 2023-03-20 | 19.36 | $8.67 | 810500 |
| 2023-03-17 | 20.08 | $8.27 | 1.2M |
| 2023-03-16 | 20.85 | $8.84 | 855700 |
| 2023-03-15 | 21.65 | $8.48 | 859800 |
| 2023-03-14 | 22.03 | $8.48 | 1.3M |
| 2023-03-13 | 22.77 | $8.57 | 1.4M |
| 2023-03-10 | 23.17 | $8.63 | 894800 |
| 2023-03-09 | 24.03 | $9.04 | 1.3M |
| 2023-03-08 | 25.14 | $9.82 | 394600 |
| 2023-03-07 | 25.37 | $9.71 | 543236 |
| 2023-03-06 | 25.62 | $9.83 | 548721 |
| 2023-03-03 | 25.57 | $9.84 | 823518 |
| 2023-03-02 | 25.46 | $10.12 | 423911 |
| 2023-03-01 | 25.42 | $9.97 | 684987 |
| 2023-02-28 | 25.50 | $9.95 | 1.0M |
| 2023-02-27 | 25.33 | $10.03 | 666208 |
| 2023-02-24 | 24.92 | $9.87 | 826680 |
| 2023-02-23 | 24.50 | $10.27 | 813518 |
| 2023-02-22 | 23.83 | $10.15 | 1.4M |
| 2023-02-21 | 23.20 | $9.61 | 891430 |
| 2023-02-17 | 22.77 | $9.97 | 810107 |
| 2023-02-16 | 21.90 | $10.00 | 1.2M |
| 2023-02-15 | 20.77 | $10.30 | 1.4M |
| 2023-02-14 | 19.58 | $9.41 | 1.7M |
| 2023-02-13 | 18.82 | $9.34 | 1.3M |
| 2023-02-10 | 18.02 | $9.69 | 3.1M |
| 2023-02-09 | 17.18 | $7.71 | 993643 |
| 2023-02-08 | 17.43 | $8.18 | 740875 |
| 2023-02-07 | 17.08 | $8.18 | 1.5M |
| 2023-02-06 | 16.71 | $8.31 | 1.4M |
| 2023-02-03 | 16.04 | $8.59 | 1.1M |
| 2023-02-02 | 14.83 | $8.81 | 1.6M |
| 2023-02-01 | 13.66 | $8.44 | 2.0M |
| 2023-01-31 | 12.70 | $7.62 | 859545 |
| 2023-01-30 | 12.55 | $7.40 | 726362 |
| 2023-01-27 | 12.63 | $7.46 | 454175 |
| 2023-01-26 | 12.72 | $7.39 | 740356 |
| 2023-01-25 | 12.74 | $7.20 | 661072 |
| 2023-01-24 | 13.16 | $7.05 | 492157 |
| 2023-01-23 | 13.40 | $7.12 | 818032 |
| 2023-01-20 | 13.73 | $6.79 | 1.1M |
| 2023-01-19 | 14.29 | $6.62 | 1.7M |
| 2023-01-18 | 14.77 | $6.95 | 769867 |
| 2023-01-17 | 14.81 | $7.02 | 1.1M |
| 2023-01-13 | 15.02 | $7.15 | 1.0M |
| 2023-01-12 | 14.88 | $7.06 | 530666 |
| 2023-01-11 | 14.82 | $6.92 | 680656 |
| 2023-01-10 | 14.91 | $6.79 | 802466 |
| 2023-01-09 | 15.21 | $6.70 | 1.2M |
| 2023-01-06 | 15.56 | $6.30 | 797767 |
| 2023-01-05 | 16.28 | $6.28 | 1.2M |
| 2023-01-04 | 17.07 | $6.08 | 1.4M |
| 2023-01-03 | 17.66 | $5.26 | 1.6M |
| 2022-12-30 | 17.62 | $5.43 | 1.6M |
| 2022-12-29 | 17.32 | $5.44 | 840085 |
| 2022-12-28 | 17.01 | $5.26 | 980545 |
| 2022-12-27 | 16.71 | $5.46 | 1.3M |
| 2022-12-23 | 16.56 | $5.78 | 860339 |
| 2022-12-22 | 16.64 | $5.91 | 913440 |
| 2022-12-21 | 16.73 | $5.86 | 1.1M |
| 2022-12-20 | 16.83 | $5.41 | 805352 |
| 2022-12-19 | 16.41 | $5.47 | 799359 |
| 2022-12-16 | 16.13 | $5.75 | 1.7M |
| 2022-12-15 | 15.95 | $5.84 | 1.2M |
| 2022-12-14 | 15.94 | $6.20 | 1.6M |
| 2022-12-13 | 16.11 | $6.16 | 1.7M |
| 2022-12-12 | 16.29 | $5.91 | 1.0M |
| 2022-12-09 | 15.77 | $5.72 | 1.3M |
| 2022-12-08 | 15.23 | $5.64 | 1.3M |
| 2022-12-07 | 14.34 | $5.54 | 2.4M |
| 2022-12-06 | 13.41 | $6.46 | 1.1M |
| 2022-12-05 | 13.06 | $7.16 | 922079 |
| 2022-12-02 | 13.31 | $7.24 | 1.1M |
| 2022-12-01 | 13.21 | $6.72 | 1.0M |
| 2022-11-30 | 13.35 | $7.12 | 1.7M |
| 2022-11-29 | 13.63 | $7.13 | 1.1M |
| 2022-11-28 | 14.06 | $7.07 | 834742 |
| 2022-11-25 | 14.51 | $7.10 | 685883 |
| 2022-11-23 | 15.22 | $7.01 | 867303 |
| 2022-11-22 | 15.82 | $6.52 | 867787 |
| 2022-11-21 | 15.88 | $6.58 | 1.3M |
| 2022-11-18 | 16.10 | $6.34 | 1.1M |
| 2022-11-17 | 16.05 | $6.32 | 1.4M |
| 2022-11-16 | 15.70 | $6.25 | 1.2M |
| 2022-11-15 | 15.47 | $7.25 | 1.1M |
| 2022-11-14 | 16.03 | $7.05 | 961780 |
| 2022-11-11 | 16.23 | $7.05 | 1.5M |
| 2022-11-10 | 16.44 | $6.43 | 1.2M |
| 2022-11-09 | 15.88 | $5.89 | 1.2M |
| 2022-11-08 | 15.07 | $6.34 | 1.7M |
| 2022-11-07 | 14.46 | $6.58 | 1.4M |
| 2022-11-04 | 14.01 | $6.79 | 2.1M |
| 2022-11-03 | 13.55 | $7.04 | 876574 |
| 2022-11-02 | 13.71 | $7.52 | 714555 |
| 2022-11-01 | 14.36 | $7.83 | 486124 |
| 2022-10-31 | 14.70 | $7.59 | 568844 |
| 2022-10-28 | 15.38 | $7.68 | 578932 |
| 2022-10-27 | 16.10 | $7.25 | 729976 |
| 2022-10-26 | 16.67 | $7.30 | 690215 |
| 2022-10-25 | 17.36 | $7.54 | 627335 |
| 2022-10-24 | 18.06 | $7.20 | 407627 |
| 2022-10-21 | 18.35 | $7.32 | 786391 |
| 2022-10-20 | 18.78 | $7.19 | 533724 |
| 2022-10-19 | 19.06 | $7.04 | 1.1M |
| 2022-10-18 | 19.25 | $6.82 | 1.2M |
| 2022-10-17 | 19.45 | $7.00 | 1.0M |
| 2022-10-14 | 19.49 | $6.68 | 995202 |
| 2022-10-13 | 19.39 | $6.75 | 1.5M |
| 2022-10-12 | 19.11 | $6.63 | 911401 |
| 2022-10-11 | 18.60 | $6.65 | 1.1M |
| 2022-10-10 | 18.07 | $6.72 | 946828 |
| 2022-10-07 | 17.63 | $6.91 | 1.3M |
| 2022-10-06 | 17.22 | $7.11 | 1.0M |
| 2022-10-05 | 16.96 | $7.35 | 1.7M |
| 2022-10-04 | 16.92 | $8.31 | 860568 |
| 2022-10-03 | 17.03 | $7.33 | 850624 |
| 2022-09-30 | 16.13 | $6.95 | 902218 |
| 2022-09-29 | 14.90 | $6.88 | 1.3M |
| 2022-09-28 | 13.60 | $7.49 | 997520 |
| 2022-09-27 | 12.81 | $7.74 | 731876 |
| 2022-09-26 | 12.07 | $7.86 | 769022 |
| 2022-09-23 | 11.45 | $8.39 | 759860 |
| 2022-09-22 | 10.93 | $8.76 | 546893 |
| 2022-09-21 | 10.92 | $9.21 | 904005 |
| 2022-09-20 | 11.39 | $9.96 | 295897 |
| 2022-09-19 | 11.41 | $10.02 | 527756 |
| 2022-09-16 | 11.53 | $9.99 | 854074 |
| 2022-09-15 | 11.71 | $9.92 | 548191 |
| 2022-09-14 | 11.89 | $9.51 | 655027 |
| 2022-09-13 | 12.48 | $9.68 | 408330 |
| 2022-09-12 | 12.72 | $10.13 | 775010 |
| 2022-09-09 | 12.98 | $9.47 | 392815 |
| 2022-09-08 | 13.34 | $8.80 | 506499 |
| 2022-09-07 | 12.89 | $8.87 | 618634 |
| 2022-09-06 | 12.86 | $9.13 | 505441 |
| 2022-09-02 | 13.04 | $9.31 | 468741 |
| 2022-09-01 | 13.44 | $9.63 | 504291 |
| 2022-08-31 | 13.84 | $9.33 | 919311 |
| 2022-08-30 | 14.34 | $9.80 | 478466 |
| 2022-08-29 | 14.85 | $9.82 | 457135 |
| 2022-08-26 | 15.38 | $9.65 | 384106 |
| 2022-08-25 | 15.79 | $10.27 | 519311 |
| 2022-08-24 | 15.87 | $10.01 | 469429 |
| 2022-08-23 | 16.34 | $9.35 | 397761 |
| 2022-08-22 | 17.17 | $9.56 | 472080 |
| 2022-08-19 | 17.96 | $9.74 | 535648 |
| 2022-08-18 | 18.47 | $9.90 | 713206 |
| 2022-08-17 | 19.01 | $9.87 | 587608 |
| 2022-08-16 | 19.41 | $10.14 | 783539 |
| 2022-08-15 | 19.58 | $10.50 | 1.5M |
| 2022-08-12 | 19.30 | $10.65 | 608117 |
| 2022-08-11 | 18.82 | $10.72 | 622096 |
| 2022-08-10 | 18.32 | $10.52 | 497057 |
| 2022-08-09 | 18.11 | $10.31 | 610496 |
| 2022-08-08 | 17.90 | $10.69 | 1.1M |
| 2022-08-05 | 17.43 | $10.32 | 1.1M |
| 2022-08-04 | 17.22 | $9.16 | 447197 |
| 2022-08-03 | 18.04 | $9.13 | 446867 |
| 2022-08-02 | 18.92 | $8.86 | 387181 |
| 2022-08-01 | 19.51 | $8.68 | 760152 |
| 2022-07-29 | 19.83 | $8.31 | 1.0M |
| 2022-07-28 | 20.33 | $8.72 | 289125 |
| 2022-07-27 | 21.15 | $8.78 | 381164 |
| 2022-07-26 | 22.20 | $8.64 | 493553 |
| 2022-07-25 | 23.32 | $9.10 | 443416 |
| 2022-07-22 | 24.33 | $8.82 | 390252 |
| 2022-07-21 | 25.40 | $8.81 | 554853 |
| 2022-07-20 | 26.44 | $8.75 | 511347 |
| 2022-07-19 | 27.52 | $8.52 | 597020 |
| 2022-07-18 | 28.70 | $8.57 | 871538 |
| 2022-07-15 | 29.60 | $7.98 | 1.3M |
| 2022-07-14 | 29.70 | $7.22 | 1.1M |
| 2022-07-13 | 28.98 | $7.52 | 1.3M |
| 2022-07-12 | 28.40 | $7.72 | 909319 |
| 2022-07-11 | 27.80 | $7.42 | 978316 |
| 2022-07-08 | 27.20 | $8.09 | 881502 |
| 2022-07-07 | 27.05 | $8.15 | 1.4M |
| 2022-07-06 | 26.79 | $7.95 | 1.7M |
| 2022-07-05 | 26.51 | $8.22 | 1.3M |
| 2022-07-01 | 26.39 | $8.51 | 1.2M |
| 2022-06-30 | 26.55 | $8.83 | 637582 |
| 2022-06-29 | 26.96 | $9.06 | 1.2M |
| 2022-06-28 | 27.39 | $8.89 | 1.0M |
| 2022-06-27 | 27.99 | $9.21 | 1.1M |
| 2022-06-24 | 28.89 | $9.65 | 1.2M |
| 2022-06-23 | 29.75 | $9.02 | 634440 |
| 2022-06-22 | 29.94 | $8.94 | 810489 |
| 2022-06-21 | 30.15 | $8.88 | 693468 |
| 2022-06-17 | 30.31 | $8.92 | 898785 |
| 2022-06-16 | 30.36 | $8.80 | 1.1M |
| 2022-06-15 | 30.38 | $9.01 | 1.4M |
| 2022-06-14 | 30.41 | $8.97 | 1.8M |
| 2022-06-13 | 30.18 | $8.57 | 1.7M |
| 2022-06-10 | 29.63 | $8.95 | 877115 |
| 2022-06-09 | 29.34 | $9.57 | 1.1M |
| 2022-06-08 | 29.39 | $9.77 | 644198 |
| 2022-06-07 | 29.49 | $9.57 | 878103 |
| 2022-06-06 | 29.34 | $9.66 | 949465 |
| 2022-06-03 | 29.19 | $9.23 | 1.1M |
| 2022-06-02 | 28.37 | $9.00 | 1.1M |
| 2022-06-01 | 27.50 | $9.58 | 1.6M |
| 2022-05-31 | 26.50 | $9.39 | 1.0M |
| 2022-05-27 | 25.54 | $9.38 | 2.5M |
| 2022-05-26 | 24.43 | $9.68 | 1.2M |
| 2022-05-25 | 23.56 | $10.03 | 695270 |
| 2022-05-24 | 22.99 | $10.38 | 639791 |
| 2022-05-23 | 22.45 | $11.14 | 362909 |
| 2022-05-20 | 22.40 | $11.23 | 520876 |
| 2022-05-19 | 22.38 | $11.70 | 645474 |
| 2022-05-18 | 22.69 | $11.87 | 422624 |
| 2022-05-17 | 22.96 | $11.72 | 513142 |
| 2022-05-16 | 22.95 | $10.63 | 525649 |
| 2022-05-13 | 22.23 | $10.94 | 464108 |
| 2022-05-12 | 21.33 | $10.53 | 858672 |
| 2022-05-11 | 20.30 | $10.24 | 873159 |
| 2022-05-10 | 19.33 | $11.56 | 1.1M |
| 2022-05-09 | 19.09 | $12.18 | 888739 |
| 2022-05-06 | 19.22 | $12.42 | 746224 |
| 2022-05-05 | 19.33 | $12.50 | 1.2M |
| 2022-05-04 | 19.55 | $12.93 | 949100 |
| 2022-05-03 | 19.99 | $13.25 | 1.2M |
| 2022-05-02 | 20.66 | $12.85 | 544741 |
| 2022-04-29 | 19.80 | $12.57 | 928524 |
| 2022-04-28 | 18.87 | $12.76 | 660386 |
| 2022-04-27 | 17.91 | $12.97 | 627883 |
| 2022-04-26 | 17.20 | $13.06 | 671820 |
| 2022-04-25 | 16.62 | $13.15 | 565218 |
| 2022-04-22 | 15.67 | $12.76 | 623937 |
| 2022-04-21 | 14.39 | $13.04 | 490909 |
| 2022-04-20 | 13.32 | $13.26 | 1.1M |
| 2022-04-19 | 12.19 | $13.81 | 433923 |
| 2022-04-18 | 12.04 | $13.79 | 243414 |
| 2022-04-14 | 11.88 | $13.91 | 335597 |
| 2022-04-13 | 11.91 | $14.41 | 574432 |
| 2022-04-12 | 12.19 | $14.27 | 874266 |
| 2022-04-11 | 12.66 | $14.26 | 751129 |
| 2022-04-08 | 12.80 | $14.69 | 575873 |
| 2022-04-07 | 13.44 | $14.68 | 515862 |
| 2022-04-06 | 13.94 | $14.75 | 740107 |
| 2022-04-05 | 14.46 | $14.83 | 562015 |
| 2022-04-04 | 14.86 | $15.30 | 439538 |
| 2022-04-01 | 15.00 | $15.15 | 575028 |
| 2022-03-31 | 15.36 | $15.03 | 436904 |
| 2022-03-30 | 15.41 | $15.03 | 484939 |
| 2022-03-29 | 15.24 | $15.23 | 732623 |
| 2022-03-28 | 14.96 | $14.93 | 418191 |
| 2022-03-25 | 14.97 | $15.10 | 283461 |
| 2022-03-24 | 14.64 | $14.87 | 412569 |
| 2022-03-23 | 14.61 | $14.90 | 413750 |
| 2022-03-22 | 14.47 | $14.92 | 465804 |
| 2022-03-21 | 14.22 | $15.07 | 677160 |
| 2022-03-18 | 13.96 | $14.83 | 893484 |
| 2022-03-17 | 13.77 | $14.98 | 386086 |
| 2022-03-16 | 13.66 | $14.71 | 420854 |
| 2022-03-15 | 13.66 | $14.42 | 293933 |
| 2022-03-14 | 13.87 | $14.17 | 356852 |
| 2022-03-11 | 14.16 | $14.36 | 288638 |
| 2022-03-10 | 14.26 | $14.23 | 273843 |
| 2022-03-09 | 14.55 | $14.44 | 422181 |
| 2022-03-08 | 14.76 | $13.95 | 634115 |
| 2022-03-07 | 15.27 | $13.92 | 494233 |
| 2022-03-04 | 15.97 | $13.76 | 591073 |
| 2022-03-03 | 16.71 | $14.29 | 446776 |
| 2022-03-02 | 17.17 | $14.38 | 891305 |
| 2022-03-01 | 17.73 | $14.07 | 928023 |
| 2022-02-28 | 18.32 | $14.25 | 513333 |
| 2022-02-25 | 18.76 | $14.26 | 622610 |
| 2022-02-24 | 19.22 | $14.05 | 1.0M |
| 2022-02-23 | 20.06 | $12.78 | 1.1M |
| 2022-02-22 | 20.62 | $12.24 | 662425 |
| 2022-02-18 | 20.57 | $12.17 | 785757 |
| 2022-02-17 | 20.56 | $12.56 | 447135 |
| 2022-02-16 | 20.76 | $12.72 | 732208 |
| 2022-02-15 | 21.13 | $13.37 | 721659 |
| 2022-02-14 | 21.51 | $12.48 | 685075 |
| 2022-02-11 | 21.41 | $12.61 | 634555 |
| 2022-02-10 | 21.37 | $12.93 | 767057 |
| 2022-02-09 | 21.43 | $13.08 | 1.1M |
| 2022-02-08 | 21.21 | $12.02 | 958393 |
| 2022-02-07 | 20.33 | $12.39 | 1.2M |
| 2022-02-04 | 19.42 | $12.60 | 1.6M |
| 2022-02-03 | 18.47 | $13.66 | 637316 |
| 2022-02-02 | 18.33 | $13.87 | 661100 |
| 2022-02-01 | 18.27 | $14.74 | 856311 |
| 2022-01-31 | 18.77 | $14.58 | 875304 |
| 2022-01-28 | 18.97 | $14.45 | 1.2M |
| 2022-01-27 | 19.04 | $14.14 | 1.6M |
| 2022-01-26 | 19.13 | $14.69 | 499430 |
| 2022-01-25 | 19.51 | $15.52 | 397032 |
| 2022-01-24 | 20.23 | $15.56 | 687976 |
| 2022-01-21 | 20.94 | $15.27 | 1.3M |
| 2022-01-20 | 21.72 | $15.75 | 661424 |
| 2022-01-19 | 22.12 | $15.89 | 1.1M |
| 2022-01-18 | 22.57 | $16.17 | 520247 |
| 2022-01-14 | 22.44 | $16.73 | 282430 |
| 2022-01-13 | 22.08 | $16.70 | 320100 |
| 2022-01-12 | 21.35 | $16.79 | 644366 |
| 2022-01-11 | 20.58 | $16.54 | 497024 |
| 2022-01-10 | 20.05 | $15.73 | 372444 |
| 2022-01-07 | 19.81 | $16.04 | 459285 |
| 2022-01-06 | 19.34 | $15.63 | 379826 |
| 2022-01-05 | 18.84 | $16.00 | 840915 |
| 2022-01-04 | 17.82 | $16.35 | 968647 |
| 2022-01-03 | 16.56 | $15.85 | 763847 |
| 2021-12-31 | 15.83 | $15.39 | 502979 |
| 2021-12-30 | 15.49 | $14.88 | 392404 |
| 2021-12-29 | 15.31 | $14.85 | 346845 |
| 2021-12-28 | 15.33 | $14.80 | 288181 |
| 2021-12-27 | 15.21 | $14.96 | 359386 |
| 2021-12-23 | 15.05 | $15.24 | 381290 |
| 2021-12-22 | 14.87 | $14.70 | 466869 |
| 2021-12-21 | 15.03 | $14.67 | 532744 |
| 2021-12-20 | 15.24 | $14.00 | 663173 |
| 2021-12-17 | 15.95 | $14.25 | 961893 |
| 2021-12-16 | 16.18 | $14.39 | 804672 |
| 2021-12-15 | 16.53 | $14.41 | 724658 |
| 2021-12-14 | 17.06 | $14.36 | 963324 |
| 2021-12-13 | 17.48 | $14.50 | 655358 |
| 2021-12-10 | 17.83 | $14.57 | 452973 |
| 2021-12-09 | 18.16 | $14.55 | 582745 |
| 2021-12-08 | 18.32 | $15.04 | 845224 |
| 2021-12-07 | 18.20 | $14.66 | 633202 |
| 2021-12-06 | 18.47 | $14.07 | 787675 |
| 2021-12-03 | 18.93 | $13.82 | 508821 |
| 2021-12-02 | 19.84 | $13.79 | 682941 |
| 2021-12-01 | 20.80 | $13.28 | 1.4M |
| 2021-11-30 | 21.79 | $13.65 | 1.4M |
| 2021-11-29 | 22.67 | $13.62 | 825565 |
| 2021-11-26 | 23.71 | $13.66 | 811165 |
| 2021-11-24 | 24.60 | $14.23 | 749237 |
| 2021-11-23 | 25.62 | $14.24 | 813096 |
| 2021-11-22 | 26.37 | $15.06 | 752536 |
| 2021-11-19 | 27.04 | $14.89 | 1.2M |
| 2021-11-18 | 27.36 | $16.63 | 1.1M |
| 2021-11-17 | 26.17 | $16.60 | 941617 |
| 2021-11-16 | 24.92 | $16.48 | 1.3M |
| 2021-11-15 | 23.65 | $16.74 | 876568 |
| 2021-11-12 | 22.31 | $15.97 | 570102 |
| 2021-11-11 | 21.07 | $16.22 | 898141 |
| 2021-11-10 | 19.78 | $15.75 | 1.6M |
| 2021-11-09 | 18.49 | $15.31 | 1.2M |
| 2021-11-08 | 17.33 | $15.19 | 1.3M |
| 2021-11-05 | 16.20 | $15.43 | 3.5M |
| 2021-11-04 | 15.02 | $12.20 | 964228 |
| 2021-11-03 | 15.76 | $12.19 | 2.1M |
| 2021-11-02 | 16.54 | $11.86 | 753512 |
| 2021-11-01 | 17.18 | $12.00 | 1.1M |
| 2021-10-29 | 17.85 | $11.32 | 1.3M |
| 2021-10-28 | 17.77 | $11.54 | 1.3M |
| 2021-10-27 | 17.69 | $11.51 | 2.9M |
| 2021-10-26 | 17.60 | $12.60 | 402651 |
| 2021-10-25 | 18.52 | $12.93 | 342528 |
| 2021-10-22 | 18.95 | $13.10 | 400618 |
| 2021-10-21 | 19.47 | $13.16 | 386222 |
| 2021-10-20 | 19.66 | $13.38 | 416481 |
| 2021-10-19 | 19.86 | $12.97 | 535289 |
| 2021-10-18 | 20.56 | $12.76 | 415500 |
| 2021-10-15 | 21.04 | $13.23 | 579525 |
| 2021-10-14 | 21.05 | $12.94 | 485659 |
| 2021-10-13 | 21.38 | $12.52 | 1.4M |
| 2021-10-12 | 21.73 | $13.20 | 166606 |
| 2021-10-11 | 21.39 | $13.01 | 210225 |
| 2021-10-08 | 20.90 | $13.14 | 279407 |
| 2021-10-07 | 20.32 | $13.02 | 397294 |
| 2021-10-06 | 19.95 | $12.96 | 371392 |
| 2021-10-05 | 19.55 | $13.58 | 385520 |
| 2021-10-04 | 18.82 | $13.23 | 383243 |
| 2021-10-01 | 18.23 | $13.41 | 420660 |
| 2021-09-30 | 17.61 | $13.00 | 706608 |
| 2021-09-29 | 17.29 | $12.91 | 377126 |
| 2021-09-28 | 16.99 | $12.80 | 555807 |
| 2021-09-27 | 16.56 | $13.19 | 489234 |
| 2021-09-24 | 16.00 | $12.86 | 501817 |
| 2021-09-23 | 15.68 | $12.57 | 590214 |
| 2021-09-22 | 15.62 | $12.09 | 542995 |
| 2021-09-21 | 15.83 | $11.93 | 565628 |
| 2021-09-20 | 16.13 | $11.86 | 573651 |
| 2021-09-17 | 16.66 | $12.07 | 872738 |
| 2021-09-16 | 16.85 | $12.04 | 457131 |
| 2021-09-15 | 17.13 | $11.93 | 785746 |
| 2021-09-14 | 17.54 | $12.09 | 1.1M |
| 2021-09-13 | 17.63 | $12.28 | 955411 |
| 2021-09-10 | 17.69 | $12.04 | 1.4M |
| 2021-09-09 | 17.83 | $11.76 | 1.1M |
| 2021-09-08 | 18.17 | $11.11 | 543010 |
| 2021-09-07 | 18.76 | $11.45 | 544309 |
| 2021-09-03 | 19.08 | $11.68 | 378497 |
| 2021-09-02 | 19.35 | $11.78 | 1.3M |
| 2021-09-01 | 19.48 | $11.76 | 1.3M |
| 2021-08-31 | 19.63 | $11.76 | 1.2M |
| 2021-08-30 | 19.79 | $11.53 | 826714 |
| 2021-08-27 | 20.08 | $11.74 | 738082 |
| 2021-08-26 | 20.38 | $11.26 | 1.3M |
| 2021-08-25 | 20.97 | $10.89 | 1.4M |
| 2021-08-24 | 21.69 | $11.21 | 819774 |
| 2021-08-23 | 22.17 | $11.16 | 1.3M |
| 2021-08-20 | 22.77 | $10.84 | 1.5M |
| 2021-08-19 | 23.57 | $10.80 | 1.2M |
| 2021-08-18 | 24.41 | $10.98 | 2.5M |
| 2021-08-17 | 25.03 | $11.41 | 1.3M |
| 2021-08-16 | 25.59 | $11.33 | 723972 |
| 2021-08-13 | 26.07 | $11.72 | 931524 |
| 2021-08-12 | 26.38 | $12.00 | 795616 |
| 2021-08-11 | 26.67 | $12.03 | 956047 |
| 2021-08-10 | 27.02 | $12.11 | 649609 |
| 2021-08-09 | 27.20 | $12.61 | 477062 |
| 2021-08-06 | 27.22 | $12.89 | 876841 |
| 2021-08-05 | 27.25 | $13.20 | 414078 |
| 2021-08-04 | 26.79 | $12.88 | 409703 |
| 2021-08-03 | 26.36 | $13.17 | 877393 |
| 2021-08-02 | 25.91 | $13.58 | 480824 |
| 2021-07-30 | 25.10 | $13.36 | 519840 |
| 2021-07-29 | 24.29 | $13.61 | 571846 |
| 2021-07-28 | 23.43 | $13.38 | 465831 |
| 2021-07-27 | 22.55 | $13.45 | 490777 |
| 2021-07-26 | 21.58 | $13.84 | 454585 |
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