Is BlackRock MuniVest Fund, Inc. (MVF) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock MuniVest Fund, Inc. (MVF) research center and poll results.
NYSE : MVF
BlackRock MuniVest Fund, Inc. — Technical Indicators
$7.07 USD
$0.01 (0.14%)
- Volume
- 47.99K
- Average Volume
- 146.6K
- Market Capitalization
- $405.36M
- P/E Ratio
- -12.92
- Dividend Yield
- 3.56%
- Price Target
- Year High
- $7.36
- Year Low
- $6.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.83
- Current Ratio
- $0.52
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.04
2026-02-25
Close Price
$7.07
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.04
Average
7.35
Maximum
9.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 7.04 | $7.07 | — |
| 2026-02-24 | 7.03 | $7.07 | — |
| 2026-02-23 | 7.02 | $7.07 | — |
| 2026-02-20 | 7.01 | $7.07 | 48728 |
| 2026-02-19 | 7.00 | $7.06 | 146000 |
| 2026-02-18 | 7.00 | $7.03 | 129200 |
| 2026-02-17 | 6.99 | $7.05 | 127528 |
| 2026-02-13 | 6.99 | $7.04 | 296821 |
| 2026-02-12 | 6.99 | $7.07 | 353424 |
| 2026-02-11 | 6.99 | $7.04 | 50300 |
| 2026-02-10 | 6.99 | $7.02 | 42109 |
| 2026-02-09 | 6.99 | $7.04 | 130500 |
| 2026-02-06 | 6.99 | $7.00 | 87000 |
| 2026-02-05 | 6.99 | $7.06 | 63300 |
| 2026-02-04 | 6.98 | $7.03 | 296900 |
| 2026-02-03 | 6.97 | $7.06 | 202200 |
| 2026-02-02 | 6.97 | $7.00 | 149500 |
| 2026-01-30 | 6.96 | $7.02 | 131103 |
| 2026-01-29 | 6.96 | $6.98 | 128341 |
| 2026-01-28 | 6.95 | $6.96 | 126645 |
| 2026-01-27 | 6.94 | $6.93 | 196929 |
| 2026-01-26 | 6.94 | $6.90 | 125838 |
| 2026-01-23 | 6.94 | $6.90 | 115100 |
| 2026-01-22 | 6.93 | $6.88 | 181000 |
| 2026-01-21 | 6.93 | $6.90 | 201500 |
| 2026-01-20 | 6.93 | $6.96 | 113634 |
| 2026-01-16 | 6.93 | $7.06 | 93800 |
| 2026-01-15 | 6.92 | $7.03 | 126023 |
| 2026-01-14 | 6.91 | $7.03 | 117837 |
| 2026-01-13 | 6.90 | $6.99 | 87448 |
| 2026-01-12 | 6.90 | $6.99 | 90300 |
| 2026-01-09 | 6.90 | $7.03 | 134042 |
| 2026-01-08 | 6.89 | $7.01 | 227300 |
| 2026-01-07 | 6.89 | $6.96 | 156935 |
| 2026-01-06 | 6.89 | $6.89 | 35800 |
| 2026-01-05 | 6.90 | $6.89 | 112025 |
| 2026-01-02 | 6.90 | $6.90 | 113700 |
| 2025-12-31 | 6.90 | $6.93 | 200700 |
| 2025-12-30 | 6.90 | $6.85 | 205200 |
| 2025-12-29 | 6.90 | $6.83 | 186200 |
| 2025-12-26 | 6.91 | $6.83 | 172700 |
| 2025-12-24 | 6.91 | $6.85 | 169203 |
| 2025-12-23 | 6.91 | $6.82 | 265200 |
| 2025-12-22 | 6.92 | $6.84 | 187019 |
| 2025-12-19 | 6.92 | $6.89 | 143400 |
| 2025-12-18 | 6.92 | $6.90 | 141741 |
| 2025-12-17 | 6.92 | $6.87 | 232622 |
| 2025-12-16 | 6.92 | $6.88 | 193011 |
| 2025-12-15 | 6.92 | $6.89 | 250728 |
| 2025-12-12 | 6.92 | $6.90 | 135924 |
| 2025-12-11 | 6.93 | $6.97 | 104000 |
| 2025-12-10 | 6.93 | $6.99 | 255706 |
| 2025-12-09 | 6.93 | $7.00 | 147300 |
| 2025-12-08 | 6.93 | $6.96 | 118432 |
| 2025-12-05 | 6.93 | $6.97 | 184724 |
| 2025-12-04 | 6.92 | $6.96 | 153414 |
| 2025-12-03 | 6.92 | $6.89 | 170700 |
| 2025-12-02 | 6.92 | $6.87 | 139500 |
| 2025-12-01 | 6.93 | $6.91 | 140800 |
| 2025-11-28 | 6.93 | $6.94 | 28500 |
| 2025-11-26 | 6.93 | $6.90 | 69930 |
| 2025-11-25 | 6.94 | $6.91 | 59724 |
| 2025-11-24 | 6.94 | $6.88 | 108100 |
| 2025-11-21 | 6.95 | $6.90 | 131600 |
| 2025-11-20 | 6.96 | $6.88 | 96600 |
| 2025-11-19 | 6.97 | $6.89 | 134700 |
| 2025-11-18 | 6.97 | $6.91 | 120400 |
| 2025-11-17 | 6.98 | $6.92 | 53623 |
| 2025-11-14 | 6.99 | $6.93 | 152400 |
| 2025-11-13 | 6.99 | $6.93 | 255000 |
| 2025-11-12 | 7.00 | $7.00 | 80100 |
| 2025-11-11 | 7.00 | $6.98 | 146400 |
| 2025-11-10 | 7.01 | $6.97 | 104361 |
| 2025-11-07 | 7.01 | $6.96 | 105245 |
| 2025-11-06 | 7.01 | $6.95 | 124726 |
| 2025-11-05 | 7.02 | $6.92 | 137530 |
| 2025-11-04 | 7.02 | $6.91 | 344300 |
| 2025-11-03 | 7.03 | $6.95 | 102800 |
| 2025-10-31 | 7.03 | $6.98 | 160300 |
| 2025-10-30 | 7.02 | $6.96 | 125648 |
| 2025-10-29 | 7.02 | $7.01 | 205427 |
| 2025-10-28 | 7.02 | $7.02 | 154500 |
| 2025-10-27 | 7.01 | $7.07 | 129729 |
| 2025-10-24 | 7.00 | $7.05 | 77700 |
| 2025-10-23 | 6.99 | $7.04 | 189300 |
| 2025-10-22 | 6.98 | $7.03 | 141000 |
| 2025-10-21 | 6.97 | $7.04 | 71028 |
| 2025-10-20 | 6.97 | $7.05 | 83911 |
| 2025-10-17 | 6.96 | $7.04 | 96331 |
| 2025-10-16 | 6.96 | $7.04 | 50800 |
| 2025-10-15 | 6.95 | $7.06 | 74200 |
| 2025-10-14 | 6.95 | $7.07 | 126500 |
| 2025-10-13 | 6.94 | $7.05 | 80000 |
| 2025-10-10 | 6.93 | $7.03 | 110010 |
| 2025-10-09 | 6.93 | $7.05 | 113203 |
| 2025-10-08 | 6.92 | $7.03 | 262200 |
| 2025-10-07 | 6.91 | $6.96 | 144145 |
| 2025-10-06 | 6.91 | $6.93 | 196700 |
| 2025-10-03 | 6.90 | $6.89 | 101200 |
| 2025-10-02 | 6.90 | $6.89 | 119307 |
| 2025-10-01 | 6.88 | $6.96 | 164320 |
| 2025-09-30 | 6.87 | $6.86 | 95735 |
| 2025-09-29 | 6.85 | $6.90 | 93829 |
| 2025-09-26 | 6.84 | $6.90 | 119900 |
| 2025-09-25 | 6.82 | $6.87 | 95600 |
| 2025-09-24 | 6.80 | $6.87 | 167325 |
| 2025-09-23 | 6.79 | $6.91 | 88800 |
| 2025-09-22 | 6.77 | $6.93 | 129200 |
| 2025-09-19 | 6.75 | $6.93 | 48917 |
| 2025-09-18 | 6.73 | $6.94 | 81909 |
| 2025-09-17 | 6.71 | $6.96 | 91600 |
| 2025-09-16 | 6.69 | $6.94 | 134627 |
| 2025-09-15 | 6.68 | $6.94 | 59000 |
| 2025-09-12 | 6.67 | $6.93 | 71300 |
| 2025-09-11 | 6.65 | $6.91 | 54600 |
| 2025-09-10 | 6.64 | $6.87 | 89844 |
| 2025-09-09 | 6.63 | $6.83 | 82900 |
| 2025-09-08 | 6.63 | $6.84 | 127600 |
| 2025-09-05 | 6.62 | $6.72 | 139025 |
| 2025-09-04 | 6.61 | $6.63 | 89320 |
| 2025-09-03 | 6.62 | $6.63 | 238900 |
| 2025-09-02 | 6.62 | $6.57 | 137500 |
| 2025-08-29 | 6.62 | $6.61 | 84200 |
| 2025-08-28 | 6.62 | $6.54 | 94822 |
| 2025-08-27 | 6.62 | $6.54 | 182300 |
| 2025-08-26 | 6.62 | $6.54 | 161132 |
| 2025-08-25 | 6.62 | $6.57 | 74000 |
| 2025-08-22 | 6.62 | $6.59 | 113300 |
| 2025-08-21 | 6.62 | $6.53 | 235003 |
| 2025-08-20 | 6.62 | $6.56 | 119800 |
| 2025-08-19 | 6.61 | $6.60 | 57200 |
| 2025-08-18 | 6.61 | $6.63 | 44734 |
| 2025-08-15 | 6.60 | $6.66 | 23238 |
| 2025-08-14 | 6.59 | $6.70 | 93500 |
| 2025-08-13 | 6.58 | $6.70 | 63708 |
| 2025-08-12 | 6.57 | $6.68 | 100900 |
| 2025-08-11 | 6.56 | $6.69 | 151700 |
| 2025-08-08 | 6.56 | $6.64 | 95600 |
| 2025-08-07 | 6.56 | $6.67 | 318100 |
| 2025-08-06 | 6.55 | $6.65 | 107223 |
| 2025-08-05 | 6.55 | $6.64 | 63100 |
| 2025-08-04 | 6.55 | $6.64 | 57423 |
| 2025-08-01 | 6.54 | $6.62 | 89800 |
| 2025-07-31 | 6.54 | $6.61 | 124309 |
| 2025-07-30 | 6.54 | $6.53 | 106402 |
| 2025-07-29 | 6.55 | $6.55 | 60500 |
| 2025-07-28 | 6.55 | $6.50 | 118818 |
| 2025-07-25 | 6.55 | $6.56 | 221200 |
| 2025-07-24 | 6.55 | $6.49 | 80100 |
| 2025-07-23 | 6.55 | $6.51 | 176711 |
| 2025-07-22 | 6.56 | $6.50 | 122700 |
| 2025-07-21 | 6.56 | $6.44 | 61400 |
| 2025-07-18 | 6.57 | $6.46 | 105031 |
| 2025-07-17 | 6.58 | $6.52 | 229216 |
| 2025-07-16 | 6.58 | $6.53 | 245322 |
| 2025-07-15 | 6.59 | $6.54 | 71400 |
| 2025-07-14 | 6.59 | $6.58 | 44243 |
| 2025-07-11 | 6.60 | $6.56 | 84512 |
| 2025-07-10 | 6.60 | $6.60 | 125624 |
| 2025-07-09 | 6.60 | $6.59 | 94800 |
| 2025-07-08 | 6.61 | $6.58 | 70100 |
| 2025-07-07 | 6.61 | $6.57 | 150100 |
| 2025-07-03 | 6.62 | $6.64 | 94500 |
| 2025-07-02 | 6.62 | $6.64 | 151139 |
| 2025-07-01 | 6.62 | $6.61 | 156900 |
| 2025-06-30 | 6.63 | $6.58 | 197712 |
| 2025-06-27 | 6.63 | $6.54 | 203100 |
| 2025-06-26 | 6.64 | $6.54 | 198300 |
| 2025-06-25 | 6.65 | $6.55 | 113804 |
| 2025-06-24 | 6.66 | $6.57 | 201100 |
| 2025-06-23 | 6.66 | $6.59 | 274301 |
| 2025-06-20 | 6.67 | $6.58 | 100500 |
| 2025-06-18 | 6.67 | $6.60 | 77637 |
| 2025-06-17 | 6.68 | $6.64 | 43500 |
| 2025-06-16 | 6.68 | $6.62 | 60240 |
| 2025-06-13 | 6.69 | $6.64 | 51046 |
| 2025-06-12 | 6.70 | $6.70 | 38707 |
| 2025-06-11 | 6.71 | $6.67 | 97312 |
| 2025-06-10 | 6.72 | $6.64 | 148444 |
| 2025-06-09 | 6.73 | $6.67 | 114100 |
| 2025-06-06 | 6.74 | $6.63 | 78843 |
| 2025-06-05 | 6.75 | $6.68 | 96600 |
| 2025-06-04 | 6.76 | $6.69 | 73100 |
| 2025-06-03 | 6.77 | $6.68 | 53200 |
| 2025-06-02 | 6.78 | $6.70 | 71724 |
| 2025-05-30 | 6.79 | $6.69 | 47500 |
| 2025-05-29 | 6.80 | $6.70 | 95005 |
| 2025-05-28 | 6.81 | $6.68 | 171635 |
| 2025-05-27 | 6.82 | $6.76 | 95935 |
| 2025-05-23 | 6.82 | $6.67 | 73642 |
| 2025-05-22 | 6.83 | $6.69 | 139400 |
| 2025-05-21 | 6.84 | $6.65 | 61414 |
| 2025-05-20 | 6.84 | $6.75 | 47843 |
| 2025-05-19 | 6.84 | $6.77 | 55900 |
| 2025-05-16 | 6.83 | $6.80 | 32100 |
| 2025-05-15 | 6.82 | $6.81 | 44513 |
| 2025-05-14 | 6.82 | $6.78 | 137500 |
| 2025-05-13 | 6.82 | $6.87 | 34600 |
| 2025-05-12 | 6.81 | $6.85 | 117300 |
| 2025-05-09 | 6.80 | $6.89 | 65000 |
| 2025-05-08 | 6.79 | $6.87 | 84400 |
| 2025-05-07 | 6.79 | $6.90 | 112100 |
| 2025-05-06 | 6.77 | $6.91 | 80035 |
| 2025-05-05 | 6.77 | $6.93 | 81237 |
| 2025-05-02 | 6.77 | $6.88 | 92700 |
| 2025-05-01 | 6.78 | $6.88 | 131900 |
| 2025-04-30 | 6.80 | $6.91 | 148300 |
| 2025-04-29 | 6.81 | $6.82 | 183030 |
| 2025-04-28 | 6.81 | $6.82 | 71000 |
| 2025-04-25 | 6.83 | $6.83 | 89000 |
| 2025-04-24 | 6.83 | $6.82 | 125000 |
| 2025-04-23 | 6.85 | $6.72 | 184147 |
| 2025-04-22 | 6.87 | $6.66 | 69729 |
| 2025-04-21 | 6.90 | $6.61 | 178500 |
| 2025-04-17 | 6.92 | $6.73 | 69040 |
| 2025-04-16 | 6.94 | $6.73 | 113700 |
| 2025-04-15 | 6.96 | $6.76 | 111600 |
| 2025-04-14 | 6.97 | $6.75 | 88300 |
| 2025-04-11 | 6.99 | $6.66 | 111743 |
| 2025-04-10 | 7.00 | $6.61 | 200832 |
| 2025-04-09 | 7.03 | $6.77 | 416507 |
| 2025-04-08 | 7.04 | $6.63 | 95307 |
| 2025-04-07 | 7.07 | $6.88 | 190800 |
| 2025-04-04 | 7.08 | $7.01 | 169900 |
| 2025-04-03 | 7.09 | $7.09 | 93200 |
| 2025-04-02 | 7.10 | $7.10 | 102317 |
| 2025-04-01 | 7.10 | $7.10 | 167600 |
| 2025-03-31 | 7.11 | $7.01 | 84329 |
| 2025-03-28 | 7.13 | $7.03 | 67900 |
| 2025-03-27 | 7.14 | $7.02 | 63706 |
| 2025-03-26 | 7.15 | $7.06 | 131839 |
| 2025-03-25 | 7.17 | $7.17 | 95838 |
| 2025-03-24 | 7.17 | $7.22 | 225700 |
| 2025-03-21 | 7.17 | $7.15 | 72247 |
| 2025-03-20 | 7.18 | $7.12 | 173600 |
| 2025-03-19 | 7.18 | $7.03 | 95500 |
| 2025-03-18 | 7.20 | $7.04 | 45000 |
| 2025-03-17 | 7.21 | $7.02 | 49300 |
| 2025-03-14 | 7.22 | $7.02 | 53932 |
| 2025-03-13 | 7.23 | $7.04 | 36448 |
| 2025-03-12 | 7.24 | $7.12 | 53000 |
| 2025-03-11 | 7.25 | $7.14 | 72400 |
| 2025-03-10 | 7.25 | $7.15 | 51000 |
| 2025-03-07 | 7.26 | $7.16 | 110111 |
| 2025-03-06 | 7.27 | $7.21 | 67700 |
| 2025-03-05 | 7.27 | $7.25 | 51400 |
| 2025-03-04 | 7.27 | $7.28 | 99915 |
| 2025-03-03 | 7.27 | $7.31 | 190300 |
| 2025-02-28 | 7.27 | $7.30 | 88947 |
| 2025-02-27 | 7.26 | $7.30 | 52700 |
| 2025-02-26 | 7.26 | $7.27 | 54600 |
| 2025-02-25 | 7.25 | $7.27 | 68600 |
| 2025-02-24 | 7.25 | $7.19 | 129534 |
| 2025-02-21 | 7.25 | $7.30 | 32300 |
| 2025-02-20 | 7.24 | $7.29 | 54900 |
| 2025-02-19 | 7.24 | $7.28 | 75330 |
| 2025-02-18 | 7.23 | $7.26 | 178900 |
| 2025-02-14 | 7.23 | $7.27 | 114400 |
| 2025-02-13 | 7.22 | $7.24 | 52900 |
| 2025-02-12 | 7.22 | $7.20 | 120500 |
| 2025-02-11 | 7.22 | $7.27 | 51903 |
| 2025-02-10 | 7.21 | $7.28 | 72842 |
| 2025-02-07 | 7.20 | $7.27 | 87640 |
| 2025-02-06 | 7.20 | $7.34 | 75623 |
| 2025-02-05 | 7.19 | $7.29 | 155540 |
| 2025-02-04 | 7.19 | $7.28 | 179249 |
| 2025-02-03 | 7.18 | $7.24 | 93700 |
| 2025-01-31 | 7.18 | $7.25 | 187121 |
| 2025-01-30 | 7.17 | $7.20 | 366500 |
| 2025-01-29 | 7.16 | $7.16 | 73905 |
| 2025-01-28 | 7.16 | $7.17 | 103501 |
| 2025-01-27 | 7.15 | $7.22 | 39700 |
| 2025-01-24 | 7.14 | $7.17 | 56439 |
| 2025-01-23 | 7.13 | $7.12 | 102500 |
| 2025-01-22 | 7.13 | $7.24 | 72721 |
| 2025-01-21 | 7.12 | $7.20 | 51723 |
| 2025-01-17 | 7.12 | $7.18 | 34805 |
| 2025-01-16 | 7.12 | $7.15 | 57600 |
| 2025-01-15 | 7.12 | $7.18 | 73411 |
| 2025-01-14 | 7.13 | $7.12 | 68800 |
| 2025-01-13 | 7.14 | $7.11 | 87700 |
| 2025-01-10 | 7.15 | $7.13 | 118100 |
| 2025-01-08 | 7.17 | $7.20 | 169000 |
| 2025-01-07 | 7.18 | $7.17 | 35213 |
| 2025-01-06 | 7.19 | $7.21 | 167500 |
| 2025-01-03 | 7.20 | $7.24 | 36703 |
| 2025-01-02 | 7.21 | $7.20 | 151639 |
| 2024-12-31 | 7.23 | $7.04 | 331316 |
| 2024-12-30 | 7.26 | $7.02 | 315800 |
| 2024-12-27 | 7.28 | $7.04 | 267300 |
| 2024-12-26 | 7.30 | $7.05 | 280942 |
| 2024-12-24 | 7.31 | $7.05 | 202600 |
| 2024-12-23 | 7.33 | $7.04 | 136739 |
| 2024-12-20 | 7.34 | $7.06 | 171000 |
| 2024-12-19 | 7.35 | $7.06 | 203719 |
| 2024-12-18 | 7.37 | $7.12 | 227227 |
| 2024-12-17 | 7.37 | $7.19 | 230526 |
| 2024-12-16 | 7.38 | $7.23 | 157900 |
| 2024-12-13 | 7.38 | $7.25 | 181522 |
| 2024-12-12 | 7.39 | $7.34 | 187726 |
| 2024-12-11 | 7.39 | $7.39 | 129703 |
| 2024-12-10 | 7.38 | $7.40 | 111208 |
| 2024-12-09 | 7.38 | $7.41 | 62227 |
| 2024-12-06 | 7.38 | $7.42 | 98700 |
| 2024-12-05 | 7.38 | $7.44 | 258500 |
| 2024-12-04 | 7.36 | $7.52 | 52500 |
| 2024-12-03 | 7.35 | $7.52 | 73700 |
| 2024-12-02 | 7.34 | $7.55 | 141000 |
| 2024-11-29 | 7.33 | $7.49 | 54938 |
| 2024-11-27 | 7.32 | $7.43 | 88449 |
| 2024-11-26 | 7.31 | $7.36 | 130682 |
| 2024-11-25 | 7.30 | $7.32 | 80505 |
| 2024-11-22 | 7.30 | $7.28 | 105400 |
| 2024-11-21 | 7.30 | $7.36 | 77830 |
| 2024-11-20 | 7.29 | $7.28 | 39546 |
| 2024-11-19 | 7.30 | $7.30 | 67115 |
| 2024-11-18 | 7.30 | $7.30 | 39527 |
| 2024-11-15 | 7.32 | $7.28 | 76000 |
| 2024-11-14 | 7.33 | $7.36 | 55100 |
| 2024-11-13 | 7.34 | $7.34 | 67819 |
| 2024-11-12 | 7.35 | $7.31 | 90300 |
| 2024-11-11 | 7.36 | $7.38 | 81821 |
| 2024-11-08 | 7.37 | $7.38 | 67600 |
| 2024-11-07 | 7.37 | $7.30 | 46900 |
| 2024-11-06 | 7.38 | $7.22 | 124117 |
| 2024-11-05 | 7.40 | $7.32 | 79302 |
| 2024-11-04 | 7.41 | $7.26 | 164000 |
| 2024-11-01 | 7.42 | $7.28 | 113713 |
| 2024-10-31 | 7.43 | $7.32 | 66412 |
| 2024-10-30 | 7.45 | $7.27 | 84100 |
| 2024-10-29 | 7.46 | $7.22 | 104900 |
| 2024-10-28 | 7.48 | $7.23 | 73049 |
| 2024-10-25 | 7.50 | $7.27 | 106939 |
| 2024-10-24 | 7.51 | $7.25 | 120000 |
| 2024-10-23 | 7.53 | $7.32 | 71514 |
| 2024-10-22 | 7.54 | $7.42 | 168836 |
| 2024-10-21 | 7.54 | $7.57 | 28635 |
| 2024-10-18 | 7.54 | $7.61 | 88319 |
| 2024-10-17 | 7.54 | $7.56 | 103035 |
| 2024-10-16 | 7.54 | $7.50 | 81300 |
| 2024-10-15 | 7.55 | $7.50 | 88500 |
| 2024-10-14 | 7.55 | $7.50 | 88600 |
| 2024-10-11 | 7.55 | $7.51 | 58221 |
| 2024-10-10 | 7.56 | $7.53 | 45121 |
| 2024-10-09 | 7.56 | $7.52 | 54348 |
| 2024-10-08 | 7.56 | $7.54 | 60800 |
| 2024-10-07 | 7.56 | $7.52 | 299825 |
| 2024-10-04 | 7.56 | $7.53 | 107639 |
| 2024-10-03 | 7.55 | $7.54 | 158100 |
| 2024-10-02 | 7.55 | $7.61 | 157200 |
| 2024-10-01 | 7.54 | $7.59 | 134248 |
| 2024-09-30 | 7.53 | $7.60 | 222124 |
| 2024-09-27 | 7.52 | $7.54 | 97600 |
| 2024-09-26 | 7.52 | $7.51 | 110200 |
| 2024-09-25 | 7.51 | $7.52 | 76800 |
| 2024-09-24 | 7.51 | $7.52 | 62518 |
| 2024-09-23 | 7.51 | $7.52 | 62414 |
| 2024-09-20 | 7.51 | $7.60 | 53100 |
| 2024-09-19 | 7.50 | $7.60 | 73200 |
| 2024-09-18 | 7.49 | $7.61 | 69803 |
| 2024-09-17 | 7.49 | $7.57 | 48930 |
| 2024-09-16 | 7.48 | $7.60 | 65831 |
| 2024-09-13 | 7.47 | $7.60 | 70327 |
| 2024-09-12 | 7.46 | $7.55 | 104604 |
| 2024-09-11 | 7.45 | $7.52 | 211925 |
| 2024-09-10 | 7.44 | $7.49 | 204232 |
| 2024-09-09 | 7.44 | $7.50 | 77702 |
| 2024-09-06 | 7.44 | $7.45 | 117507 |
| 2024-09-05 | 7.43 | $7.49 | 118200 |
| 2024-09-04 | 7.43 | $7.43 | 172916 |
| 2024-09-03 | 7.43 | $7.42 | 76100 |
| 2024-08-30 | 7.43 | $7.41 | 73519 |
| 2024-08-29 | 7.43 | $7.43 | 95942 |
| 2024-08-28 | 7.43 | $7.46 | 75611 |
| 2024-08-27 | 7.42 | $7.48 | 29315 |
| 2024-08-26 | 7.42 | $7.48 | 71200 |
| 2024-08-23 | 7.41 | $7.48 | 66200 |
| 2024-08-22 | 7.41 | $7.45 | 36523 |
| 2024-08-21 | 7.40 | $7.46 | 46900 |
| 2024-08-20 | 7.39 | $7.45 | 86011 |
| 2024-08-19 | 7.38 | $7.41 | 41700 |
| 2024-08-16 | 7.38 | $7.40 | 30000 |
| 2024-08-15 | 7.37 | $7.38 | 47900 |
| 2024-08-14 | 7.36 | $7.40 | 64200 |
| 2024-08-13 | 7.36 | $7.38 | 90100 |
| 2024-08-12 | 7.35 | $7.41 | 66534 |
| 2024-08-09 | 7.35 | $7.43 | 101424 |
| 2024-08-08 | 7.35 | $7.41 | 41300 |
| 2024-08-07 | 7.34 | $7.48 | 230300 |
| 2024-08-06 | 7.33 | $7.41 | 143333 |
| 2024-08-05 | 7.33 | $7.35 | 73800 |
| 2024-08-02 | 7.33 | $7.42 | 108500 |
| 2024-08-01 | 7.33 | $7.44 | 94600 |
| 2024-07-31 | 7.32 | $7.35 | 120500 |
| 2024-07-30 | 7.31 | $7.32 | 171300 |
| 2024-07-29 | 7.31 | $7.41 | 131113 |
| 2024-07-26 | 7.30 | $7.34 | 120705 |
| 2024-07-25 | 7.29 | $7.30 | 125700 |
| 2024-07-24 | 7.28 | $7.27 | 66731 |
| 2024-07-23 | 7.28 | $7.31 | 28900 |
| 2024-07-22 | 7.27 | $7.29 | 85824 |
| 2024-07-19 | 7.27 | $7.24 | 42418 |
| 2024-07-18 | 7.26 | $7.24 | 162028 |
| 2024-07-17 | 7.26 | $7.32 | 88300 |
| 2024-07-16 | 7.25 | $7.35 | 190000 |
| 2024-07-15 | 7.24 | $7.34 | 56300 |
| 2024-07-12 | 7.23 | $7.37 | 45830 |
| 2024-07-11 | 7.22 | $7.32 | 96500 |
| 2024-07-10 | 7.21 | $7.30 | 88304 |
| 2024-07-09 | 7.20 | $7.32 | 76900 |
| 2024-07-08 | 7.19 | $7.34 | 34500 |
| 2024-07-05 | 7.18 | $7.35 | 56300 |
| 2024-07-03 | 7.16 | $7.29 | 61947 |
| 2024-07-02 | 7.15 | $7.25 | 92336 |
| 2024-07-01 | 7.14 | $7.19 | 85100 |
| 2024-06-28 | 7.13 | $7.17 | 38800 |
| 2024-06-27 | 7.11 | $7.20 | 58646 |
| 2024-06-26 | 7.10 | $7.21 | 77900 |
| 2024-06-25 | 7.09 | $7.20 | 76620 |
| 2024-06-24 | 7.08 | $7.20 | 53800 |
| 2024-06-21 | 7.07 | $7.14 | 62900 |
| 2024-06-20 | 7.06 | $7.18 | 130533 |
| 2024-06-18 | 7.06 | $7.16 | 44900 |
| 2024-06-17 | 7.06 | $7.14 | 45136 |
| 2024-06-14 | 7.05 | $7.12 | 58900 |
| 2024-06-13 | 7.05 | $7.18 | 68600 |
| 2024-06-12 | 7.05 | $7.11 | 217314 |
| 2024-06-11 | 7.05 | $7.11 | 68000 |
| 2024-06-10 | 7.04 | $7.12 | 48239 |
| 2024-06-07 | 7.04 | $7.11 | 114646 |
| 2024-06-06 | 7.04 | $7.11 | 27644 |
| 2024-06-05 | 7.04 | $7.08 | 111906 |
| 2024-06-04 | 7.03 | $7.03 | 87100 |
| 2024-06-03 | 7.03 | $6.98 | 159532 |
| 2024-05-31 | 7.03 | $6.95 | 47927 |
| 2024-05-30 | 7.02 | $6.90 | 38000 |
| 2024-05-29 | 7.02 | $6.92 | 121500 |
| 2024-05-28 | 7.01 | $6.97 | 63900 |
| 2024-05-24 | 7.00 | $7.01 | 83424 |
| 2024-05-23 | 6.99 | $7.00 | 106222 |
| 2024-05-22 | 6.98 | $7.07 | 113308 |
| 2024-05-21 | 6.97 | $7.12 | 59007 |
| 2024-05-20 | 6.95 | $7.08 | 239200 |
| 2024-05-17 | 6.94 | $7.09 | 297100 |
| 2024-05-16 | 6.93 | $7.09 | 263123 |
| 2024-05-15 | 6.91 | $7.11 | 331711 |
| 2024-05-14 | 6.90 | $7.08 | 97017 |
| 2024-05-13 | 6.88 | $7.06 | 72400 |
| 2024-05-10 | 6.87 | $7.04 | 151036 |
| 2024-05-09 | 6.86 | $7.07 | 218525 |
| 2024-05-08 | 6.86 | $7.08 | 373113 |
| 2024-05-07 | 6.85 | $7.03 | 199100 |
| 2024-05-06 | 6.84 | $6.97 | 147938 |
| 2024-05-03 | 6.84 | $6.88 | 71311 |
| 2024-05-02 | 6.85 | $6.82 | 52202 |
| 2024-05-01 | 6.85 | $6.81 | 194100 |
| 2024-04-30 | 6.85 | $6.82 | 19300 |
| 2024-04-29 | 6.86 | $6.83 | 11333 |
| 2024-04-26 | 6.86 | $6.82 | 188700 |
| 2024-04-25 | 6.88 | $6.79 | 444703 |
| 2024-04-24 | 6.89 | $6.80 | 123700 |
| 2024-04-23 | 6.90 | $6.81 | 222700 |
| 2024-04-22 | 6.91 | $6.82 | 149927 |
| 2024-04-19 | 6.92 | $6.82 | 85748 |
| 2024-04-18 | 6.93 | $6.83 | 117710 |
| 2024-04-17 | 6.94 | $6.81 | 47400 |
| 2024-04-16 | 6.95 | $6.78 | 315701 |
| 2024-04-15 | 6.96 | $6.80 | 56029 |
| 2024-04-12 | 6.97 | $6.89 | 89122 |
| 2024-04-11 | 6.98 | $6.93 | 183400 |
| 2024-04-10 | 6.99 | $6.89 | 100541 |
| 2024-04-09 | 7.00 | $6.97 | 133004 |
| 2024-04-08 | 7.01 | $6.95 | 132200 |
| 2024-04-05 | 7.02 | $6.91 | 388300 |
| 2024-04-04 | 7.03 | $6.92 | 80045 |
| 2024-04-03 | 7.04 | $6.89 | 137233 |
| 2024-04-02 | 7.04 | $6.90 | 199900 |
| 2024-04-01 | 7.05 | $6.96 | 166014 |
| 2024-03-28 | 7.05 | $7.06 | 221300 |
| 2024-03-27 | 7.05 | $6.98 | 166300 |
| 2024-03-26 | 7.04 | $6.98 | 107900 |
| 2024-03-25 | 7.04 | $7.01 | 100900 |
| 2024-03-22 | 7.04 | $7.03 | 78300 |
| 2024-03-21 | 7.04 | $7.01 | 99800 |
| 2024-03-20 | 7.04 | $7.04 | 120300 |
| 2024-03-19 | 7.04 | $7.05 | 102349 |
| 2024-03-18 | 7.03 | $7.07 | 71624 |
| 2024-03-15 | 7.03 | $7.04 | 85824 |
| 2024-03-14 | 7.03 | $7.07 | 37343 |
| 2024-03-13 | 7.03 | $7.14 | 60717 |
| 2024-03-12 | 7.02 | $7.10 | 118900 |
| 2024-03-11 | 7.02 | $7.10 | 123643 |
| 2024-03-08 | 7.01 | $7.08 | 172002 |
| 2024-03-07 | 7.01 | $7.10 | 401227 |
| 2024-03-06 | 7.01 | $7.10 | 73800 |
| 2024-03-05 | 7.00 | $7.05 | 120000 |
| 2024-03-04 | 7.00 | $7.01 | 247401 |
| 2024-03-01 | 7.00 | $7.01 | 119349 |
| 2024-02-29 | 7.01 | $6.97 | 191542 |
| 2024-02-28 | 7.01 | $6.93 | 98000 |
| 2024-02-27 | 7.01 | $6.92 | 289629 |
| 2024-02-26 | 7.00 | $6.94 | 64506 |
| 2024-02-23 | 7.00 | $7.00 | 361000 |
| 2024-02-22 | 6.99 | $7.01 | 99443 |
| 2024-02-21 | 6.99 | $7.02 | 96200 |
| 2024-02-20 | 6.98 | $7.03 | 71820 |
| 2024-02-16 | 6.97 | $7.03 | 27331 |
| 2024-02-15 | 6.96 | $7.04 | 62200 |
| 2024-02-14 | 6.95 | $6.99 | 80300 |
| 2024-02-13 | 6.94 | $6.99 | 106813 |
| 2024-02-12 | 6.93 | $7.02 | 211700 |
| 2024-02-09 | 6.93 | $7.00 | 67449 |
| 2024-02-08 | 6.93 | $7.03 | 123700 |
| 2024-02-07 | 6.93 | $7.02 | 142242 |
| 2024-02-06 | 6.93 | $7.04 | 105231 |
| 2024-02-05 | 6.93 | $6.98 | 107100 |
| 2024-02-02 | 6.94 | $7.04 | 93314 |
| 2024-02-01 | 6.94 | $7.12 | 163300 |
| 2024-01-31 | 6.94 | $6.97 | 209900 |
| 2024-01-30 | 6.95 | $6.91 | 84710 |
| 2024-01-29 | 6.96 | $6.90 | 61600 |
| 2024-01-26 | 6.97 | $6.83 | 344846 |
| 2024-01-25 | 6.98 | $6.91 | 84600 |
| 2024-01-24 | 6.98 | $6.87 | 112900 |
| 2024-01-23 | 6.99 | $6.83 | 45442 |
| 2024-01-22 | 7.00 | $6.85 | 67000 |
| 2024-01-19 | 7.00 | $6.80 | 112648 |
| 2024-01-18 | 7.01 | $6.80 | 2.4M |
| 2024-01-17 | 7.02 | $6.85 | 112520 |
| 2024-01-16 | 7.03 | $6.87 | 220100 |
| 2024-01-12 | 7.03 | $7.00 | 35000 |
| 2024-01-11 | 7.03 | $6.98 | 61300 |
| 2024-01-10 | 7.02 | $7.01 | 73397 |
| 2024-01-09 | 7.02 | $7.06 | 140000 |
| 2024-01-08 | 7.01 | $7.10 | 142600 |
| 2024-01-05 | 7.00 | $7.07 | 86733 |
| 2024-01-04 | 6.98 | $7.10 | 77400 |
| 2024-01-03 | 6.97 | $7.11 | 81609 |
| 2024-01-02 | 6.96 | $7.10 | 117109 |
| 2023-12-29 | 6.95 | $7.12 | 249645 |
| 2023-12-28 | 6.93 | $7.04 | 226500 |
| 2023-12-27 | 6.92 | $7.06 | 130545 |
| 2023-12-26 | 6.90 | $7.01 | 100639 |
| 2023-12-22 | 6.88 | $7.00 | 115734 |
| 2023-12-21 | 6.87 | $6.99 | 119648 |
| 2023-12-20 | 6.86 | $6.99 | 164818 |
| 2023-12-19 | 6.84 | $6.96 | 188102 |
| 2023-12-18 | 6.83 | $6.99 | 129645 |
| 2023-12-15 | 6.81 | $7.02 | 270400 |
| 2023-12-14 | 6.79 | $6.96 | 152300 |
| 2023-12-13 | 6.77 | $6.90 | 157700 |
| 2023-12-12 | 6.75 | $6.87 | 90500 |
| 2023-12-11 | 6.73 | $6.86 | 103507 |
| 2023-12-08 | 6.70 | $6.85 | 128342 |
| 2023-12-07 | 6.68 | $6.90 | 107400 |
| 2023-12-06 | 6.65 | $6.83 | 223100 |
| 2023-12-05 | 6.63 | $6.86 | 74446 |
| 2023-12-04 | 6.60 | $6.82 | 194400 |
| 2023-12-01 | 6.57 | $6.87 | 182837 |
| 2023-11-30 | 6.54 | $6.78 | 171247 |
| 2023-11-29 | 6.52 | $6.81 | 182000 |
| 2023-11-28 | 6.48 | $6.71 | 194700 |
| 2023-11-27 | 6.44 | $6.70 | 204412 |
| 2023-11-24 | 6.41 | $6.70 | 53600 |
| 2023-11-22 | 6.37 | $6.72 | 59500 |
| 2023-11-21 | 6.33 | $6.67 | 193511 |
| 2023-11-20 | 6.29 | $6.69 | 148503 |
| 2023-11-17 | 6.25 | $6.68 | 79700 |
| 2023-11-16 | 6.22 | $6.67 | 133928 |
| 2023-11-15 | 6.18 | $6.51 | 130900 |
| 2023-11-14 | 6.16 | $6.48 | 167700 |
| 2023-11-13 | 6.13 | $6.39 | 126000 |
| 2023-11-10 | 6.12 | $6.41 | 116600 |
| 2023-11-09 | 6.10 | $6.37 | 75100 |
| 2023-11-08 | 6.09 | $6.40 | 123817 |
| 2023-11-07 | 6.08 | $6.35 | 864849 |
| 2023-11-06 | 6.07 | $6.26 | 236843 |
| 2023-11-03 | 6.07 | $6.31 | 265621 |
| 2023-11-02 | 6.06 | $6.28 | 186500 |
| 2023-11-01 | 6.05 | $6.25 | 237600 |
| 2023-10-31 | 6.04 | $6.06 | 180800 |
| 2023-10-30 | 6.04 | $5.99 | 140906 |
| 2023-10-27 | 6.05 | $5.96 | 157800 |
| 2023-10-26 | 6.05 | $5.92 | 169500 |
| 2023-10-25 | 6.06 | $5.85 | 135621 |
| 2023-10-24 | 6.08 | $5.93 | 154011 |
| 2023-10-23 | 6.09 | $5.94 | 213719 |
| 2023-10-20 | 6.11 | $5.99 | 942908 |
| 2023-10-19 | 6.13 | $5.99 | 177400 |
| 2023-10-18 | 6.14 | $5.98 | 173413 |
| 2023-10-17 | 6.17 | $6.02 | 235548 |
| 2023-10-16 | 6.18 | $6.08 | 127900 |
| 2023-10-13 | 6.20 | $6.13 | 61717 |
| 2023-10-12 | 6.21 | $6.19 | 45300 |
| 2023-10-11 | 6.23 | $6.21 | 66300 |
| 2023-10-10 | 6.24 | $6.13 | 98700 |
| 2023-10-09 | 6.25 | $6.14 | 55809 |
| 2023-10-06 | 6.27 | $6.09 | 67200 |
| 2023-10-05 | 6.29 | $6.11 | 86724 |
| 2023-10-04 | 6.31 | $6.11 | 159400 |
| 2023-10-03 | 6.33 | $6.08 | 130622 |
| 2023-10-02 | 6.35 | $6.09 | 92333 |
| 2023-09-29 | 6.37 | $6.06 | 140300 |
| 2023-09-28 | 6.40 | $6.11 | 173000 |
| 2023-09-27 | 6.42 | $6.13 | 147700 |
| 2023-09-26 | 6.44 | $6.20 | 160500 |
| 2023-09-25 | 6.45 | $6.29 | 116800 |
| 2023-09-22 | 6.46 | $6.36 | 91600 |
| 2023-09-21 | 6.47 | $6.36 | 88200 |
| 2023-09-20 | 6.48 | $6.42 | 56707 |
| 2023-09-19 | 6.48 | $6.40 | 85606 |
| 2023-09-18 | 6.49 | $6.40 | 110042 |
| 2023-09-15 | 6.50 | $6.41 | 86000 |
| 2023-09-14 | 6.50 | $6.41 | 192311 |
| 2023-09-13 | 6.51 | $6.46 | 109207 |
| 2023-09-12 | 6.52 | $6.45 | 137700 |
| 2023-09-11 | 6.53 | $6.47 | 205800 |
| 2023-09-08 | 6.54 | $6.48 | 362000 |
| 2023-09-07 | 6.55 | $6.48 | 95442 |
| 2023-09-06 | 6.56 | $6.50 | 113613 |
| 2023-09-05 | 6.57 | $6.50 | 199027 |
| 2023-09-01 | 6.57 | $6.55 | 62314 |
| 2023-08-31 | 6.58 | $6.58 | 158800 |
| 2023-08-30 | 6.58 | $6.56 | 76000 |
| 2023-08-29 | 6.59 | $6.52 | 149705 |
| 2023-08-28 | 6.61 | $6.48 | 140939 |
| 2023-08-25 | 6.63 | $6.47 | 182243 |
| 2023-08-24 | 6.64 | $6.48 | 201427 |
| 2023-08-23 | 6.66 | $6.51 | 90400 |
| 2023-08-22 | 6.67 | $6.51 | 84140 |
| 2023-08-21 | 6.69 | $6.53 | 68848 |
| 2023-08-18 | 6.70 | $6.57 | 50100 |
| 2023-08-17 | 6.72 | $6.56 | 92800 |
| 2023-08-16 | 6.73 | $6.58 | 122173 |
| 2023-08-15 | 6.74 | $6.62 | 251930 |
| 2023-08-14 | 6.75 | $6.65 | 86340 |
| 2023-08-11 | 6.76 | $6.65 | 106500 |
| 2023-08-10 | 6.76 | $6.66 | 66917 |
| 2023-08-09 | 6.77 | $6.69 | 107500 |
| 2023-08-08 | 6.78 | $6.65 | 81844 |
| 2023-08-07 | 6.78 | $6.65 | 53600 |
| 2023-08-04 | 6.79 | $6.68 | 82900 |
| 2023-08-03 | 6.79 | $6.67 | 123208 |
| 2023-08-02 | 6.79 | $6.74 | 183800 |
| 2023-08-01 | 6.79 | $6.80 | 100900 |
| 2023-07-31 | 6.79 | $6.83 | 120903 |
| 2023-07-28 | 6.79 | $6.81 | 105110 |
| 2023-07-27 | 6.78 | $6.78 | 110900 |
| 2023-07-26 | 6.78 | $6.83 | 80700 |
| 2023-07-25 | 6.78 | $6.82 | 116600 |
| 2023-07-24 | 6.77 | $6.83 | 106000 |
| 2023-07-21 | 6.77 | $6.82 | 26703 |
| 2023-07-20 | 6.76 | $6.80 | 113743 |
| 2023-07-19 | 6.75 | $6.84 | 86634 |
| 2023-07-18 | 6.75 | $6.83 | 79900 |
| 2023-07-17 | 6.74 | $6.79 | 79900 |
| 2023-07-14 | 6.73 | $6.77 | 142400 |
| 2023-07-13 | 6.72 | $6.83 | 52719 |
| 2023-07-12 | 6.71 | $6.79 | 67700 |
| 2023-07-11 | 6.71 | $6.74 | 81600 |
| 2023-07-10 | 6.71 | $6.72 | 83535 |
| 2023-07-07 | 6.71 | $6.72 | 76300 |
| 2023-07-06 | 6.70 | $6.70 | 100400 |
| 2023-07-05 | 6.70 | $6.76 | 96419 |
| 2023-07-03 | 6.69 | $6.79 | 43747 |
| 2023-06-30 | 6.68 | $6.73 | 58100 |
| 2023-06-29 | 6.68 | $6.72 | 146100 |
| 2023-06-28 | 6.68 | $6.77 | 124000 |
| 2023-06-27 | 6.67 | $6.73 | 98000 |
| 2023-06-26 | 6.66 | $6.74 | 100600 |
| 2023-06-23 | 6.65 | $6.72 | 57223 |
| 2023-06-22 | 6.64 | $6.68 | 194245 |
| 2023-06-21 | 6.64 | $6.69 | 116530 |
| 2023-06-20 | 6.64 | $6.70 | 196900 |
| 2023-06-16 | 6.63 | $6.67 | 94600 |
| 2023-06-15 | 6.63 | $6.67 | 151500 |
| 2023-06-14 | 6.64 | $6.62 | 120600 |
| 2023-06-13 | 6.64 | $6.62 | 244309 |
| 2023-06-12 | 6.64 | $6.70 | 64700 |
| 2023-06-09 | 6.65 | $6.69 | 116300 |
| 2023-06-08 | 6.65 | $6.68 | 108700 |
| 2023-06-07 | 6.65 | $6.64 | 104003 |
| 2023-06-06 | 6.66 | $6.66 | 78600 |
| 2023-06-05 | 6.67 | $6.64 | 134324 |
| 2023-06-02 | 6.67 | $6.62 | 105500 |
| 2023-06-01 | 6.68 | $6.67 | 117400 |
| 2023-05-31 | 6.69 | $6.63 | 69938 |
| 2023-05-30 | 6.70 | $6.57 | 142700 |
| 2023-05-26 | 6.71 | $6.55 | 62040 |
| 2023-05-25 | 6.72 | $6.60 | 84207 |
| 2023-05-24 | 6.73 | $6.56 | 146727 |
| 2023-05-23 | 6.74 | $6.63 | 174547 |
| 2023-05-22 | 6.75 | $6.63 | 209824 |
| 2023-05-19 | 6.76 | $6.61 | 311800 |
| 2023-05-18 | 6.77 | $6.69 | 169700 |
| 2023-05-17 | 6.77 | $6.70 | 87000 |
| 2023-05-16 | 6.78 | $6.70 | 124712 |
| 2023-05-15 | 6.78 | $6.72 | 134400 |
| 2023-05-12 | 6.79 | $6.72 | 73613 |
| 2023-05-11 | 6.80 | $6.76 | 126212 |
| 2023-05-10 | 6.81 | $6.78 | 91010 |
| 2023-05-09 | 6.82 | $6.77 | 268600 |
| 2023-05-08 | 6.82 | $6.77 | 120500 |
| 2023-05-05 | 6.83 | $6.81 | 127044 |
| 2023-05-04 | 6.84 | $6.78 | 140549 |
| 2023-05-03 | 6.85 | $6.77 | 100233 |
| 2023-05-02 | 6.85 | $6.80 | 93000 |
| 2023-05-01 | 6.86 | $6.76 | 135732 |
| 2023-04-28 | 6.86 | $6.84 | 60143 |
| 2023-04-27 | 6.86 | $6.81 | 84400 |
| 2023-04-26 | 6.86 | $6.81 | 60522 |
| 2023-04-25 | 6.86 | $6.79 | 98800 |
| 2023-04-24 | 6.86 | $6.79 | 53100 |
| 2023-04-21 | 6.86 | $6.77 | 88638 |
| 2023-04-20 | 6.86 | $6.79 | 42500 |
| 2023-04-19 | 6.87 | $6.78 | 114322 |
| 2023-04-18 | 6.87 | $6.81 | 112313 |
| 2023-04-17 | 6.88 | $6.90 | 148000 |
| 2023-04-14 | 6.88 | $6.89 | 90416 |
| 2023-04-13 | 6.88 | $6.91 | 149300 |
| 2023-04-12 | 6.88 | $6.95 | 160400 |
| 2023-04-11 | 6.88 | $6.94 | 114822 |
| 2023-04-10 | 6.87 | $6.92 | 52947 |
| 2023-04-06 | 6.87 | $6.96 | 72545 |
| 2023-04-05 | 6.86 | $6.94 | 131238 |
| 2023-04-04 | 6.86 | $6.88 | 150302 |
| 2023-04-03 | 6.85 | $6.87 | 105431 |
| 2023-03-31 | 6.85 | $6.92 | 362739 |
| 2023-03-30 | 6.84 | $6.84 | 118000 |
| 2023-03-29 | 6.83 | $6.81 | 149500 |
| 2023-03-28 | 6.83 | $6.82 | 229200 |
| 2023-03-27 | 6.83 | $6.78 | 98300 |
| 2023-03-24 | 6.84 | $6.79 | 74600 |
| 2023-03-23 | 6.84 | $6.79 | 107900 |
| 2023-03-22 | 6.84 | $6.89 | 79900 |
| 2023-03-21 | 6.83 | $6.86 | 205800 |
| 2023-03-20 | 6.83 | $6.94 | 78400 |
| 2023-03-17 | 6.82 | $6.97 | 75500 |
| 2023-03-16 | 6.82 | $6.90 | 87806 |
| 2023-03-15 | 6.83 | $6.87 | 50500 |
| 2023-03-14 | 6.84 | $6.87 | 111042 |
| 2023-03-13 | 6.85 | $6.83 | 68400 |
| 2023-03-10 | 6.87 | $6.86 | 113030 |
| 2023-03-09 | 6.88 | $6.85 | 136147 |
| 2023-03-08 | 6.90 | $6.79 | 123632 |
| 2023-03-07 | 6.92 | $6.76 | 64500 |
| 2023-03-06 | 6.94 | $6.76 | 125800 |
| 2023-03-03 | 6.96 | $6.79 | 79500 |
| 2023-03-02 | 6.98 | $6.76 | 66627 |
| 2023-03-01 | 7.00 | $6.80 | 49600 |
| 2023-02-28 | 7.02 | $6.80 | 65900 |
| 2023-02-27 | 7.03 | $6.83 | 84249 |
| 2023-02-24 | 7.04 | $6.79 | 153909 |
| 2023-02-23 | 7.06 | $6.80 | 67700 |
| 2023-02-22 | 7.07 | $6.80 | 65800 |
| 2023-02-21 | 7.09 | $6.77 | 343700 |
| 2023-02-17 | 7.11 | $6.85 | 637439 |
| 2023-02-16 | 7.12 | $6.90 | 167245 |
| 2023-02-15 | 7.13 | $7.06 | 93200 |
| 2023-02-14 | 7.13 | $7.07 | 68109 |
| 2023-02-13 | 7.13 | $7.14 | 38646 |
| 2023-02-10 | 7.13 | $7.16 | 59501 |
| 2023-02-09 | 7.12 | $7.15 | 40000 |
| 2023-02-08 | 7.12 | $7.19 | 139500 |
| 2023-02-07 | 7.11 | $7.19 | 164100 |
| 2023-02-06 | 7.10 | $7.11 | 91721 |
| 2023-02-03 | 7.09 | $7.17 | 190335 |
| 2023-02-02 | 7.08 | $7.23 | 157826 |
| 2023-02-01 | 7.06 | $7.19 | 176500 |
| 2023-01-31 | 7.05 | $7.15 | 151901 |
| 2023-01-30 | 7.04 | $7.09 | 252000 |
| 2023-01-27 | 7.03 | $7.08 | 123900 |
| 2023-01-26 | 7.01 | $7.09 | 130635 |
| 2023-01-25 | 6.99 | $7.06 | 117500 |
| 2023-01-24 | 6.98 | $7.10 | 364600 |
| 2023-01-23 | 6.96 | $7.12 | 70900 |
| 2023-01-20 | 6.94 | $7.13 | 104909 |
| 2023-01-19 | 6.92 | $7.11 | 87541 |
| 2023-01-18 | 6.91 | $7.09 | 100200 |
| 2023-01-17 | 6.89 | $7.04 | 145305 |
| 2023-01-13 | 6.88 | $7.05 | 105449 |
| 2023-01-12 | 6.87 | $7.11 | 91400 |
| 2023-01-11 | 6.86 | $7.03 | 120800 |
| 2023-01-10 | 6.85 | $7.00 | 100314 |
| 2023-01-09 | 6.84 | $7.06 | 124500 |
| 2023-01-06 | 6.83 | $6.97 | 135831 |
| 2023-01-05 | 6.83 | $6.87 | 158837 |
| 2023-01-04 | 6.84 | $6.92 | 76600 |
| 2023-01-03 | 6.84 | $6.91 | 157500 |
| 2022-12-30 | 6.84 | $7.01 | 629154 |
| 2022-12-29 | 6.84 | $6.86 | 470714 |
| 2022-12-28 | 6.85 | $6.68 | 371300 |
| 2022-12-27 | 6.87 | $6.68 | 515800 |
| 2022-12-23 | 6.88 | $6.76 | 349709 |
| 2022-12-22 | 6.89 | $6.79 | 221500 |
| 2022-12-21 | 6.90 | $6.80 | 243000 |
| 2022-12-20 | 6.91 | $6.75 | 422338 |
| 2022-12-19 | 6.92 | $6.77 | 310500 |
| 2022-12-16 | 6.93 | $6.78 | 401800 |
| 2022-12-15 | 6.93 | $6.79 | 377600 |
| 2022-12-14 | 6.92 | $6.84 | 499543 |
| 2022-12-13 | 6.91 | $6.87 | 375234 |
| 2022-12-12 | 6.90 | $6.85 | 288000 |
| 2022-12-09 | 6.88 | $6.85 | 245329 |
| 2022-12-08 | 6.87 | $6.93 | 352400 |
| 2022-12-07 | 6.85 | $6.97 | 2.0M |
| 2022-12-06 | 6.82 | $6.97 | 173205 |
| 2022-12-05 | 6.79 | $6.95 | 340300 |
| 2022-12-02 | 6.77 | $6.97 | 323734 |
| 2022-12-01 | 6.74 | $7.02 | 239627 |
| 2022-11-30 | 6.71 | $7.02 | 264329 |
| 2022-11-29 | 6.67 | $6.96 | 264200 |
| 2022-11-28 | 6.64 | $6.97 | 193300 |
| 2022-11-25 | 6.61 | $7.01 | 47123 |
| 2022-11-23 | 6.58 | $7.00 | 248500 |
| 2022-11-22 | 6.56 | $7.02 | 211500 |
| 2022-11-21 | 6.53 | $6.92 | 169800 |
| 2022-11-18 | 6.51 | $6.83 | 146200 |
| 2022-11-17 | 6.50 | $6.76 | 255038 |
| 2022-11-16 | 6.49 | $6.76 | 206443 |
| 2022-11-15 | 6.48 | $6.63 | 173700 |
| 2022-11-14 | 6.48 | $6.55 | 120900 |
| 2022-11-11 | 6.48 | $6.60 | 128122 |
| 2022-11-10 | 6.48 | $6.60 | 161100 |
| 2022-11-09 | 6.48 | $6.42 | 117508 |
| 2022-11-08 | 6.49 | $6.44 | 108800 |
| 2022-11-07 | 6.50 | $6.42 | 150338 |
| 2022-11-04 | 6.51 | $6.42 | 116438 |
| 2022-11-03 | 6.52 | $6.36 | 167239 |
| 2022-11-02 | 6.54 | $6.41 | 190600 |
| 2022-11-01 | 6.56 | $6.40 | 86335 |
| 2022-10-31 | 6.57 | $6.35 | 184024 |
| 2022-10-28 | 6.59 | $6.38 | 71900 |
| 2022-10-27 | 6.60 | $6.38 | 208206 |
| 2022-10-26 | 6.61 | $6.53 | 207402 |
| 2022-10-25 | 6.62 | $6.46 | 149400 |
| 2022-10-24 | 6.62 | $6.44 | 507400 |
| 2022-10-21 | 6.63 | $6.59 | 97739 |
| 2022-10-20 | 6.64 | $6.63 | 226500 |
| 2022-10-19 | 6.64 | $6.57 | 118100 |
| 2022-10-18 | 6.66 | $6.63 | 156147 |
| 2022-10-17 | 6.67 | $6.59 | 168700 |
| 2022-10-14 | 6.68 | $6.56 | 135100 |
| 2022-10-13 | 6.69 | $6.55 | 177100 |
| 2022-10-12 | 6.71 | $6.63 | 159300 |
| 2022-10-11 | 6.73 | $6.65 | 106419 |
| 2022-10-10 | 6.75 | $6.66 | 106343 |
| 2022-10-07 | 6.78 | $6.71 | 61237 |
| 2022-10-06 | 6.80 | $6.72 | 122500 |
| 2022-10-05 | 6.82 | $6.69 | 200761 |
| 2022-10-04 | 6.85 | $6.73 | 160120 |
| 2022-10-03 | 6.87 | $6.65 | 151400 |
| 2022-09-30 | 6.90 | $6.64 | 175900 |
| 2022-09-29 | 6.93 | $6.60 | 249114 |
| 2022-09-28 | 6.97 | $6.65 | 308300 |
| 2022-09-27 | 7.01 | $6.60 | 157500 |
| 2022-09-26 | 7.05 | $6.62 | 758200 |
| 2022-09-23 | 7.09 | $6.71 | 202234 |
| 2022-09-22 | 7.13 | $6.70 | 139316 |
| 2022-09-21 | 7.17 | $6.82 | 152931 |
| 2022-09-20 | 7.21 | $6.83 | 114100 |
| 2022-09-19 | 7.24 | $6.84 | 316036 |
| 2022-09-16 | 7.28 | $6.87 | 251918 |
| 2022-09-15 | 7.32 | $6.91 | 164700 |
| 2022-09-14 | 7.35 | $7.01 | 111709 |
| 2022-09-13 | 7.39 | $7.09 | 68400 |
| 2022-09-12 | 7.43 | $7.17 | 184816 |
| 2022-09-09 | 7.46 | $7.16 | 147849 |
| 2022-09-08 | 7.49 | $7.17 | 77245 |
| 2022-09-07 | 7.53 | $7.18 | 202912 |
| 2022-09-06 | 7.56 | $7.18 | 130700 |
| 2022-09-02 | 7.59 | $7.29 | 74633 |
| 2022-09-01 | 7.61 | $7.25 | 208732 |
| 2022-08-31 | 7.64 | $7.32 | 151930 |
| 2022-08-30 | 7.67 | $7.39 | 150400 |
| 2022-08-29 | 7.68 | $7.39 | 69926 |
| 2022-08-26 | 7.71 | $7.49 | 54700 |
| 2022-08-25 | 7.72 | $7.54 | 103000 |
| 2022-08-24 | 7.73 | $7.57 | 142246 |
| 2022-08-23 | 7.73 | $7.54 | 116109 |
| 2022-08-22 | 7.73 | $7.49 | 85300 |
| 2022-08-19 | 7.73 | $7.55 | 128149 |
| 2022-08-18 | 7.73 | $7.64 | 91200 |
| 2022-08-17 | 7.72 | $7.64 | 75600 |
| 2022-08-16 | 7.72 | $7.73 | 136442 |
| 2022-08-15 | 7.70 | $7.84 | 89700 |
| 2022-08-12 | 7.69 | $7.84 | 75700 |
| 2022-08-11 | 7.67 | $7.85 | 128500 |
| 2022-08-10 | 7.65 | $7.82 | 138500 |
| 2022-08-09 | 7.64 | $7.76 | 39900 |
| 2022-08-08 | 7.64 | $7.77 | 209200 |
| 2022-08-05 | 7.63 | $7.78 | 99812 |
| 2022-08-04 | 7.62 | $7.87 | 172000 |
| 2022-08-03 | 7.61 | $7.81 | 86400 |
| 2022-08-02 | 7.59 | $7.77 | 137900 |
| 2022-08-01 | 7.58 | $7.81 | 192700 |
| 2022-07-29 | 7.57 | $7.81 | 179224 |
| 2022-07-28 | 7.55 | $7.69 | 108040 |
| 2022-07-27 | 7.54 | $7.55 | 120543 |
| 2022-07-26 | 7.54 | $7.55 | 112700 |
| 2022-07-25 | 7.53 | $7.52 | 93700 |
| 2022-07-22 | 7.52 | $7.51 | 102800 |
| 2022-07-21 | 7.51 | $7.51 | 60217 |
| 2022-07-20 | 7.48 | $7.51 | 78020 |
| 2022-07-19 | 7.46 | $7.49 | 98212 |
| 2022-07-18 | 7.44 | $7.49 | 152728 |
| 2022-07-15 | 7.42 | $7.52 | 189500 |
| 2022-07-14 | 7.41 | $7.50 | 138130 |
| 2022-07-13 | 7.39 | $7.62 | 84119 |
| 2022-07-12 | 7.38 | $7.68 | 55335 |
| 2022-07-11 | 7.37 | $7.64 | 74600 |
| 2022-07-08 | 7.37 | $7.55 | 58400 |
| 2022-07-07 | 7.38 | $7.57 | 120000 |
| 2022-07-06 | 7.40 | $7.60 | 100445 |
| 2022-07-05 | 7.40 | $7.53 | 161100 |
| 2022-07-01 | 7.42 | $7.52 | 184316 |
| 2022-06-30 | 7.44 | $7.45 | 266944 |
| 2022-06-29 | 7.46 | $7.52 | 205041 |
| 2022-06-28 | 7.47 | $7.49 | 147800 |
| 2022-06-27 | 7.48 | $7.37 | 143271 |
| 2022-06-24 | 7.50 | $7.33 | 130300 |
| 2022-06-23 | 7.51 | $7.21 | 96700 |
| 2022-06-22 | 7.51 | $7.10 | 226213 |
| 2022-06-21 | 7.52 | $7.07 | 136210 |
| 2022-06-17 | 7.52 | $7.07 | 153700 |
| 2022-06-16 | 7.52 | $7.15 | 195527 |
| 2022-06-15 | 7.52 | $7.21 | 71420 |
| 2022-06-14 | 7.52 | $7.21 | 178139 |
| 2022-06-13 | 7.52 | $7.37 | 208700 |
| 2022-06-10 | 7.52 | $7.51 | 194000 |
| 2022-06-09 | 7.52 | $7.60 | 88700 |
| 2022-06-08 | 7.51 | $7.79 | 147112 |
| 2022-06-07 | 7.49 | $7.80 | 66000 |
| 2022-06-06 | 7.48 | $7.78 | 61443 |
| 2022-06-03 | 7.46 | $7.84 | 77900 |
| 2022-06-02 | 7.44 | $7.88 | 292000 |
| 2022-06-01 | 7.43 | $7.83 | 210139 |
| 2022-05-31 | 7.41 | $7.78 | 142100 |
| 2022-05-27 | 7.40 | $7.76 | 190400 |
| 2022-05-26 | 7.40 | $7.63 | 200709 |
| 2022-05-25 | 7.40 | $7.53 | 333317 |
| 2022-05-24 | 7.40 | $7.29 | 218702 |
| 2022-05-23 | 7.42 | $7.20 | 158823 |
| 2022-05-20 | 7.43 | $7.14 | 435922 |
| 2022-05-19 | 7.46 | $7.11 | 229336 |
| 2022-05-18 | 7.49 | $7.14 | 432800 |
| 2022-05-17 | 7.51 | $7.19 | 123147 |
| 2022-05-16 | 7.53 | $7.24 | 154800 |
| 2022-05-13 | 7.56 | $7.33 | 133520 |
| 2022-05-12 | 7.58 | $7.45 | 147418 |
| 2022-05-11 | 7.59 | $7.42 | 113300 |
| 2022-05-10 | 7.61 | $7.49 | 141001 |
| 2022-05-09 | 7.62 | $7.47 | 129900 |
| 2022-05-06 | 7.64 | $7.50 | 265903 |
| 2022-05-05 | 7.67 | $7.46 | 243547 |
| 2022-05-04 | 7.69 | $7.57 | 197100 |
| 2022-05-03 | 7.71 | $7.56 | 140644 |
| 2022-05-02 | 7.74 | $7.56 | 152508 |
| 2022-04-29 | 7.78 | $7.66 | 152400 |
| 2022-04-28 | 7.80 | $7.73 | 246600 |
| 2022-04-27 | 7.82 | $7.55 | 124320 |
| 2022-04-26 | 7.84 | $7.55 | 208400 |
| 2022-04-25 | 7.86 | $7.56 | 134400 |
| 2022-04-22 | 7.89 | $7.61 | 132619 |
| 2022-04-21 | 7.91 | $7.69 | 179123 |
| 2022-04-20 | 7.94 | $7.70 | 124632 |
| 2022-04-19 | 7.96 | $7.58 | 295335 |
| 2022-04-18 | 7.99 | $7.69 | 183926 |
| 2022-04-14 | 8.02 | $7.70 | 221719 |
| 2022-04-13 | 8.05 | $7.76 | 197733 |
| 2022-04-12 | 8.07 | $7.73 | 159000 |
| 2022-04-11 | 8.10 | $7.79 | 127100 |
| 2022-04-08 | 8.14 | $7.93 | 95306 |
| 2022-04-07 | 8.17 | $7.93 | 114616 |
| 2022-04-06 | 8.21 | $7.97 | 93501 |
| 2022-04-05 | 8.24 | $8.01 | 164223 |
| 2022-04-04 | 8.27 | $8.19 | 144103 |
| 2022-04-01 | 8.30 | $8.19 | 209521 |
| 2022-03-31 | 8.33 | $8.16 | 291700 |
| 2022-03-30 | 8.36 | $8.08 | 111200 |
| 2022-03-29 | 8.39 | $8.00 | 249510 |
| 2022-03-28 | 8.44 | $7.95 | 218906 |
| 2022-03-25 | 8.48 | $8.06 | 157535 |
| 2022-03-24 | 8.51 | $8.12 | 255926 |
| 2022-03-23 | 8.54 | $8.18 | 144743 |
| 2022-03-22 | 8.56 | $8.20 | 107838 |
| 2022-03-21 | 8.59 | $8.19 | 115439 |
| 2022-03-18 | 8.62 | $8.27 | 206834 |
| 2022-03-17 | 8.64 | $8.22 | 255800 |
| 2022-03-16 | 8.66 | $8.30 | 132700 |
| 2022-03-15 | 8.67 | $8.32 | 156800 |
| 2022-03-14 | 8.68 | $8.48 | 131600 |
| 2022-03-11 | 8.68 | $8.62 | 57629 |
| 2022-03-10 | 8.68 | $8.61 | 101900 |
| 2022-03-09 | 8.69 | $8.68 | 97622 |
| 2022-03-08 | 8.70 | $8.67 | 955700 |
| 2022-03-07 | 8.70 | $8.69 | 109700 |
| 2022-03-04 | 8.71 | $8.75 | 98918 |
| 2022-03-03 | 8.71 | $8.79 | 94304 |
| 2022-03-02 | 8.71 | $8.76 | 139500 |
| 2022-03-01 | 8.72 | $8.84 | 274514 |
| 2022-02-28 | 8.71 | $8.78 | 81200 |
| 2022-02-25 | 8.72 | $8.74 | 89823 |
| 2022-02-24 | 8.73 | $8.71 | 113100 |
| 2022-02-23 | 8.75 | $8.64 | 73800 |
| 2022-02-22 | 8.77 | $8.69 | 114100 |
| 2022-02-18 | 8.78 | $8.80 | 113300 |
| 2022-02-17 | 8.79 | $8.76 | 314400 |
| 2022-02-16 | 8.80 | $8.63 | 259600 |
| 2022-02-15 | 8.82 | $8.46 | 673245 |
| 2022-02-14 | 8.85 | $8.41 | 166700 |
| 2022-02-11 | 8.90 | $8.51 | 383520 |
| 2022-02-10 | 8.95 | $8.65 | 329000 |
| 2022-02-09 | 8.99 | $8.77 | 106134 |
| 2022-02-08 | 9.02 | $8.86 | 119836 |
| 2022-02-07 | 9.05 | $8.85 | 100243 |
| 2022-02-04 | 9.09 | $8.75 | 183700 |
| 2022-02-03 | 9.13 | $8.77 | 135105 |
| 2022-02-02 | 9.17 | $8.84 | 196200 |
| 2022-02-01 | 9.21 | $8.86 | 161100 |
| 2022-01-31 | 9.24 | $8.80 | 170700 |
| 2022-01-28 | 9.28 | $8.82 | 177800 |
| 2022-01-27 | 9.32 | $9.00 | 134400 |
| 2022-01-26 | 9.34 | $9.05 | 164300 |
| 2022-01-25 | 9.35 | $9.07 | 143700 |
| 2022-01-24 | 9.37 | $8.98 | 155700 |
| 2022-01-21 | 9.40 | $9.01 | 187800 |
| 2022-01-20 | 9.42 | $8.97 | 213543 |
| 2022-01-19 | 9.44 | $9.01 | 135806 |
| 2022-01-18 | 9.46 | $9.05 | 117000 |
| 2022-01-14 | 9.48 | $9.37 | 55231 |
| 2022-01-13 | 9.49 | $9.42 | 54313 |
| 2022-01-12 | 9.49 | $9.46 | 76900 |
| 2022-01-11 | 9.50 | $9.48 | 114539 |
| 2022-01-10 | 9.50 | $9.52 | 90000 |
| 2022-01-07 | 9.49 | $9.55 | 146225 |
| 2022-01-06 | 9.49 | $9.58 | 123500 |
| 2022-01-05 | 9.48 | $9.58 | 269428 |
| 2022-01-04 | 9.47 | $9.58 | 84529 |
| 2022-01-03 | 9.46 | $9.58 | 141700 |
| 2021-12-31 | 9.45 | $9.57 | 136149 |
| 2021-12-30 | 9.44 | $9.47 | 90500 |
| 2021-12-29 | 9.44 | $9.43 | 110500 |
| 2021-12-28 | 9.45 | $9.40 | 124648 |
| 2021-12-27 | 9.45 | $9.42 | 180200 |
| 2021-12-23 | 9.45 | $9.45 | 104100 |
| 2021-12-22 | 9.45 | $9.41 | 156000 |
| 2021-12-21 | 9.45 | $9.45 | 58700 |
| 2021-12-20 | 9.46 | $9.44 | 96330 |
| 2021-12-17 | 9.47 | $9.48 | 145918 |
| 2021-12-16 | 9.47 | $9.52 | 109500 |
| 2021-12-15 | 9.48 | $9.50 | 182500 |
| 2021-12-14 | 9.48 | $9.50 | 83900 |
| 2021-12-13 | 9.48 | $9.48 | 94609 |
| 2021-12-10 | 9.49 | $9.47 | 108600 |
| 2021-12-09 | 9.49 | $9.47 | 218544 |
| 2021-12-08 | 9.49 | $9.44 | 363439 |
| 2021-12-07 | 9.50 | $9.41 | 148142 |
| 2021-12-06 | 9.50 | $9.32 | 90500 |
| 2021-12-03 | 9.51 | $9.36 | 76000 |
| 2021-12-02 | 9.52 | $9.43 | 36600 |
| 2021-12-01 | 9.52 | $9.48 | 85400 |
| 2021-11-30 | 9.52 | $9.50 | 31107 |
| 2021-11-29 | 9.52 | $9.49 | 36600 |
| 2021-11-26 | 9.51 | $9.44 | 18100 |
| 2021-11-24 | 9.50 | $9.47 | 68200 |
| 2021-11-23 | 9.49 | $9.44 | 47100 |
| 2021-11-22 | 9.48 | $9.55 | 37915 |
| 2021-11-19 | 9.46 | $9.55 | 69200 |
| 2021-11-18 | 9.45 | $9.58 | 70900 |
| 2021-11-17 | 9.44 | $9.63 | 59520 |
| 2021-11-16 | 9.44 | $9.59 | 152300 |
| 2021-11-15 | 9.43 | $9.51 | 48237 |
| 2021-11-12 | 9.43 | $9.58 | 126600 |
| 2021-11-11 | 9.42 | $9.59 | 131000 |
| 2021-11-10 | 9.42 | $9.51 | 121900 |
| 2021-11-09 | 9.42 | $9.52 | 76300 |
| 2021-11-08 | 9.42 | $9.48 | 65928 |
| 2021-11-05 | 9.42 | $9.52 | 130814 |
| 2021-11-04 | 9.42 | $9.51 | 125100 |
| 2021-11-03 | 9.42 | $9.45 | 172700 |
| 2021-11-02 | 9.42 | $9.46 | 204800 |
| 2021-11-01 | 9.42 | $9.44 | 144714 |
| 2021-10-29 | 9.42 | $9.34 | 105035 |
| 2021-10-28 | 9.43 | $9.21 | 122008 |
| 2021-10-27 | 9.45 | $9.24 | 128100 |
| 2021-10-26 | 9.46 | $9.28 | 113624 |
| 2021-10-25 | 9.48 | $9.29 | 107400 |
| 2021-10-22 | 9.50 | $9.36 | 68103 |
| 2021-10-21 | 9.52 | $9.36 | 69041 |
| 2021-10-20 | 9.54 | $9.47 | 46738 |
| 2021-10-19 | 9.56 | $9.45 | 74316 |
| 2021-10-18 | 9.58 | $9.46 | 51900 |
| 2021-10-15 | 9.60 | $9.48 | 32237 |
| 2021-10-14 | 9.62 | $9.53 | 97600 |
| 2021-10-13 | 9.64 | $9.55 | 109700 |
| 2021-10-12 | 9.66 | $9.50 | 84334 |
| 2021-10-11 | 9.67 | $9.47 | 40508 |
| 2021-10-08 | 9.69 | $9.51 | 51700 |
| 2021-10-07 | 9.70 | $9.46 | 87605 |
| 2021-10-06 | 9.72 | $9.48 | 62910 |
| 2021-10-05 | 9.73 | $9.51 | 62800 |
| 2021-10-04 | 9.75 | $9.53 | 89600 |
| 2021-10-01 | 9.76 | $9.51 | 70019 |
| 2021-09-30 | 9.78 | $9.47 | 88418 |
| 2021-09-29 | 9.80 | $9.57 | 99700 |
| 2021-09-28 | 9.81 | $9.58 | 161612 |
| 2021-09-27 | 9.82 | $9.72 | 109013 |
| 2021-09-24 | 9.83 | $9.75 | 94307 |
| 2021-09-23 | 9.83 | $9.84 | 59200 |
| 2021-09-22 | 9.83 | $9.88 | 62326 |
| 2021-09-21 | 9.83 | $9.85 | 57216 |
| 2021-09-20 | 9.83 | $9.83 | 101300 |
| 2021-09-17 | 9.83 | $9.87 | 83920 |
| 2021-09-16 | 9.82 | $9.88 | 191708 |
| 2021-09-15 | 9.82 | $9.89 | 92200 |
| 2021-09-14 | 9.81 | $9.83 | 146100 |
| 2021-09-13 | 9.80 | $9.79 | 118400 |
| 2021-09-10 | 9.79 | $9.80 | 93536 |
| 2021-09-09 | 9.79 | $9.78 | 81500 |
| 2021-09-08 | 9.79 | $9.78 | 116400 |
| 2021-09-07 | 9.79 | $9.81 | 77432 |
| 2021-09-03 | 9.79 | $9.84 | 117000 |
| 2021-09-02 | 9.79 | $9.86 | 80706 |
| 2021-09-01 | 9.78 | $9.85 | 167712 |
| 2021-08-31 | 9.77 | $9.80 | 136023 |
| 2021-08-30 | 9.77 | $9.74 | 107432 |
| 2021-08-27 | 9.77 | $9.89 | 75825 |
| 2021-08-26 | 9.76 | $9.87 | 106531 |
| 2021-08-25 | 9.76 | $9.83 | 110400 |
| 2021-08-24 | 9.75 | $9.83 | 47404 |
| 2021-08-23 | 9.73 | $9.81 | 77400 |
| 2021-08-20 | 9.72 | $9.80 | 78100 |
| 2021-08-19 | 9.71 | $9.77 | 90411 |
| 2021-08-18 | 9.70 | $9.73 | 158114 |
| 2021-08-17 | 9.70 | $9.74 | 87048 |
| 2021-08-16 | 9.69 | $9.63 | 143800 |
| 2021-08-13 | 9.69 | $9.68 | 84700 |
| 2021-08-12 | 9.69 | $9.77 | 77700 |
| 2021-08-11 | 9.69 | $9.77 | 84734 |
| 2021-08-10 | 9.69 | $9.78 | 78328 |
| 2021-08-09 | 9.69 | $9.78 | 54200 |
| 2021-08-06 | 9.70 | $9.77 | 51900 |
| 2021-08-05 | 9.70 | $9.74 | 110206 |
| 2021-08-04 | 9.71 | $9.71 | 87942 |
| 2021-08-03 | 9.71 | $9.77 | 100718 |
| 2021-08-02 | 9.71 | $9.72 | 102038 |
| 2021-07-30 | 9.71 | $9.72 | 70400 |
| 2021-07-29 | 9.71 | $9.77 | 106927 |
| 2021-07-28 | 9.70 | $9.64 | 83300 |
| 2021-07-27 | 9.70 | $9.58 | 95821 |
| 2021-07-26 | 9.70 | $9.62 | 94604 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.03
2026-02-25
Close Price
$7.07
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.04
Average
7.35
Maximum
9.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 7.03 | $7.07 | — |
| 2026-02-24 | 7.03 | $7.07 | — |
| 2026-02-23 | 7.03 | $7.07 | — |
| 2026-02-20 | 7.02 | $7.07 | 48728 |
| 2026-02-19 | 7.02 | $7.06 | 146000 |
| 2026-02-18 | 7.01 | $7.03 | 129200 |
| 2026-02-17 | 7.01 | $7.05 | 127528 |
| 2026-02-13 | 7.01 | $7.04 | 296821 |
| 2026-02-12 | 7.00 | $7.07 | 353424 |
| 2026-02-11 | 7.00 | $7.04 | 50300 |
| 2026-02-10 | 6.99 | $7.02 | 42109 |
| 2026-02-09 | 6.99 | $7.04 | 130500 |
| 2026-02-06 | 6.98 | $7.00 | 87000 |
| 2026-02-05 | 6.98 | $7.06 | 63300 |
| 2026-02-04 | 6.97 | $7.03 | 296900 |
| 2026-02-03 | 6.97 | $7.06 | 202200 |
| 2026-02-02 | 6.96 | $7.00 | 149500 |
| 2026-01-30 | 6.95 | $7.02 | 131103 |
| 2026-01-29 | 6.94 | $6.98 | 128341 |
| 2026-01-28 | 6.94 | $6.96 | 126645 |
| 2026-01-27 | 6.94 | $6.93 | 196929 |
| 2026-01-26 | 6.94 | $6.90 | 125838 |
| 2026-01-23 | 6.94 | $6.90 | 115100 |
| 2026-01-22 | 6.95 | $6.88 | 181000 |
| 2026-01-21 | 6.95 | $6.90 | 201500 |
| 2026-01-20 | 6.96 | $6.96 | 113634 |
| 2026-01-16 | 6.96 | $7.06 | 93800 |
| 2026-01-15 | 6.95 | $7.03 | 126023 |
| 2026-01-14 | 6.94 | $7.03 | 117837 |
| 2026-01-13 | 6.93 | $6.99 | 87448 |
| 2026-01-12 | 6.92 | $6.99 | 90300 |
| 2026-01-09 | 6.92 | $7.03 | 134042 |
| 2026-01-08 | 6.91 | $7.01 | 227300 |
| 2026-01-07 | 6.90 | $6.96 | 156935 |
| 2026-01-06 | 6.89 | $6.89 | 35800 |
| 2026-01-05 | 6.89 | $6.89 | 112025 |
| 2026-01-02 | 6.89 | $6.90 | 113700 |
| 2025-12-31 | 6.89 | $6.93 | 200700 |
| 2025-12-30 | 6.88 | $6.85 | 205200 |
| 2025-12-29 | 6.89 | $6.83 | 186200 |
| 2025-12-26 | 6.89 | $6.83 | 172700 |
| 2025-12-24 | 6.90 | $6.85 | 169203 |
| 2025-12-23 | 6.90 | $6.82 | 265200 |
| 2025-12-22 | 6.91 | $6.84 | 187019 |
| 2025-12-19 | 6.92 | $6.89 | 143400 |
| 2025-12-18 | 6.92 | $6.90 | 141741 |
| 2025-12-17 | 6.93 | $6.87 | 232622 |
| 2025-12-16 | 6.93 | $6.88 | 193011 |
| 2025-12-15 | 6.94 | $6.89 | 250728 |
| 2025-12-12 | 6.94 | $6.90 | 135924 |
| 2025-12-11 | 6.95 | $6.97 | 104000 |
| 2025-12-10 | 6.94 | $6.99 | 255706 |
| 2025-12-09 | 6.94 | $7.00 | 147300 |
| 2025-12-08 | 6.93 | $6.96 | 118432 |
| 2025-12-05 | 6.93 | $6.97 | 184724 |
| 2025-12-04 | 6.92 | $6.96 | 153414 |
| 2025-12-03 | 6.92 | $6.89 | 170700 |
| 2025-12-02 | 6.92 | $6.87 | 139500 |
| 2025-12-01 | 6.93 | $6.91 | 140800 |
| 2025-11-28 | 6.93 | $6.94 | 28500 |
| 2025-11-26 | 6.93 | $6.90 | 69930 |
| 2025-11-25 | 6.93 | $6.91 | 59724 |
| 2025-11-24 | 6.94 | $6.88 | 108100 |
| 2025-11-21 | 6.94 | $6.90 | 131600 |
| 2025-11-20 | 6.95 | $6.88 | 96600 |
| 2025-11-19 | 6.95 | $6.89 | 134700 |
| 2025-11-18 | 6.96 | $6.91 | 120400 |
| 2025-11-17 | 6.97 | $6.92 | 53623 |
| 2025-11-14 | 6.97 | $6.93 | 152400 |
| 2025-11-13 | 6.97 | $6.93 | 255000 |
| 2025-11-12 | 6.98 | $7.00 | 80100 |
| 2025-11-11 | 6.98 | $6.98 | 146400 |
| 2025-11-10 | 6.98 | $6.97 | 104361 |
| 2025-11-07 | 6.98 | $6.96 | 105245 |
| 2025-11-06 | 6.98 | $6.95 | 124726 |
| 2025-11-05 | 6.98 | $6.92 | 137530 |
| 2025-11-04 | 6.99 | $6.91 | 344300 |
| 2025-11-03 | 7.00 | $6.95 | 102800 |
| 2025-10-31 | 7.00 | $6.98 | 160300 |
| 2025-10-30 | 7.00 | $6.96 | 125648 |
| 2025-10-29 | 7.01 | $7.01 | 205427 |
| 2025-10-28 | 7.01 | $7.02 | 154500 |
| 2025-10-27 | 7.01 | $7.07 | 129729 |
| 2025-10-24 | 7.00 | $7.05 | 77700 |
| 2025-10-23 | 6.99 | $7.04 | 189300 |
| 2025-10-22 | 6.99 | $7.03 | 141000 |
| 2025-10-21 | 6.98 | $7.04 | 71028 |
| 2025-10-20 | 6.98 | $7.05 | 83911 |
| 2025-10-17 | 6.97 | $7.04 | 96331 |
| 2025-10-16 | 6.96 | $7.04 | 50800 |
| 2025-10-15 | 6.96 | $7.06 | 74200 |
| 2025-10-14 | 6.95 | $7.07 | 126500 |
| 2025-10-13 | 6.93 | $7.05 | 80000 |
| 2025-10-10 | 6.92 | $7.03 | 110010 |
| 2025-10-09 | 6.91 | $7.05 | 113203 |
| 2025-10-08 | 6.89 | $7.03 | 262200 |
| 2025-10-07 | 6.88 | $6.96 | 144145 |
| 2025-10-06 | 6.87 | $6.93 | 196700 |
| 2025-10-03 | 6.86 | $6.89 | 101200 |
| 2025-10-02 | 6.86 | $6.89 | 119307 |
| 2025-10-01 | 6.86 | $6.96 | 164320 |
| 2025-09-30 | 6.85 | $6.86 | 95735 |
| 2025-09-29 | 6.85 | $6.90 | 93829 |
| 2025-09-26 | 6.84 | $6.90 | 119900 |
| 2025-09-25 | 6.83 | $6.87 | 95600 |
| 2025-09-24 | 6.83 | $6.87 | 167325 |
| 2025-09-23 | 6.83 | $6.91 | 88800 |
| 2025-09-22 | 6.82 | $6.93 | 129200 |
| 2025-09-19 | 6.80 | $6.93 | 48917 |
| 2025-09-18 | 6.79 | $6.94 | 81909 |
| 2025-09-17 | 6.78 | $6.96 | 91600 |
| 2025-09-16 | 6.76 | $6.94 | 134627 |
| 2025-09-15 | 6.74 | $6.94 | 59000 |
| 2025-09-12 | 6.72 | $6.93 | 71300 |
| 2025-09-11 | 6.69 | $6.91 | 54600 |
| 2025-09-10 | 6.67 | $6.87 | 89844 |
| 2025-09-09 | 6.65 | $6.83 | 82900 |
| 2025-09-08 | 6.63 | $6.84 | 127600 |
| 2025-09-05 | 6.61 | $6.72 | 139025 |
| 2025-09-04 | 6.60 | $6.63 | 89320 |
| 2025-09-03 | 6.59 | $6.63 | 238900 |
| 2025-09-02 | 6.59 | $6.57 | 137500 |
| 2025-08-29 | 6.59 | $6.61 | 84200 |
| 2025-08-28 | 6.59 | $6.54 | 94822 |
| 2025-08-27 | 6.59 | $6.54 | 182300 |
| 2025-08-26 | 6.60 | $6.54 | 161132 |
| 2025-08-25 | 6.61 | $6.57 | 74000 |
| 2025-08-22 | 6.61 | $6.59 | 113300 |
| 2025-08-21 | 6.61 | $6.53 | 235003 |
| 2025-08-20 | 6.62 | $6.56 | 119800 |
| 2025-08-19 | 6.63 | $6.60 | 57200 |
| 2025-08-18 | 6.63 | $6.63 | 44734 |
| 2025-08-15 | 6.63 | $6.66 | 23238 |
| 2025-08-14 | 6.63 | $6.70 | 93500 |
| 2025-08-13 | 6.62 | $6.70 | 63708 |
| 2025-08-12 | 6.61 | $6.68 | 100900 |
| 2025-08-11 | 6.60 | $6.69 | 151700 |
| 2025-08-08 | 6.59 | $6.64 | 95600 |
| 2025-08-07 | 6.59 | $6.67 | 318100 |
| 2025-08-06 | 6.58 | $6.65 | 107223 |
| 2025-08-05 | 6.57 | $6.64 | 63100 |
| 2025-08-04 | 6.56 | $6.64 | 57423 |
| 2025-08-01 | 6.55 | $6.62 | 89800 |
| 2025-07-31 | 6.55 | $6.61 | 124309 |
| 2025-07-30 | 6.54 | $6.53 | 106402 |
| 2025-07-29 | 6.54 | $6.55 | 60500 |
| 2025-07-28 | 6.54 | $6.50 | 118818 |
| 2025-07-25 | 6.55 | $6.56 | 221200 |
| 2025-07-24 | 6.54 | $6.49 | 80100 |
| 2025-07-23 | 6.55 | $6.51 | 176711 |
| 2025-07-22 | 6.55 | $6.50 | 122700 |
| 2025-07-21 | 6.56 | $6.44 | 61400 |
| 2025-07-18 | 6.57 | $6.46 | 105031 |
| 2025-07-17 | 6.58 | $6.52 | 229216 |
| 2025-07-16 | 6.59 | $6.53 | 245322 |
| 2025-07-15 | 6.60 | $6.54 | 71400 |
| 2025-07-14 | 6.60 | $6.58 | 44243 |
| 2025-07-11 | 6.61 | $6.56 | 84512 |
| 2025-07-10 | 6.61 | $6.60 | 125624 |
| 2025-07-09 | 6.61 | $6.59 | 94800 |
| 2025-07-08 | 6.61 | $6.58 | 70100 |
| 2025-07-07 | 6.62 | $6.57 | 150100 |
| 2025-07-03 | 6.62 | $6.64 | 94500 |
| 2025-07-02 | 6.62 | $6.64 | 151139 |
| 2025-07-01 | 6.62 | $6.61 | 156900 |
| 2025-06-30 | 6.62 | $6.58 | 197712 |
| 2025-06-27 | 6.63 | $6.54 | 203100 |
| 2025-06-26 | 6.63 | $6.54 | 198300 |
| 2025-06-25 | 6.64 | $6.55 | 113804 |
| 2025-06-24 | 6.65 | $6.57 | 201100 |
| 2025-06-23 | 6.66 | $6.59 | 274301 |
| 2025-06-20 | 6.67 | $6.58 | 100500 |
| 2025-06-18 | 6.68 | $6.60 | 77637 |
| 2025-06-17 | 6.69 | $6.64 | 43500 |
| 2025-06-16 | 6.69 | $6.62 | 60240 |
| 2025-06-13 | 6.70 | $6.64 | 51046 |
| 2025-06-12 | 6.71 | $6.70 | 38707 |
| 2025-06-11 | 6.71 | $6.67 | 97312 |
| 2025-06-10 | 6.71 | $6.64 | 148444 |
| 2025-06-09 | 6.72 | $6.67 | 114100 |
| 2025-06-06 | 6.73 | $6.63 | 78843 |
| 2025-06-05 | 6.74 | $6.68 | 96600 |
| 2025-06-04 | 6.74 | $6.69 | 73100 |
| 2025-06-03 | 6.75 | $6.68 | 53200 |
| 2025-06-02 | 6.76 | $6.70 | 71724 |
| 2025-05-30 | 6.76 | $6.69 | 47500 |
| 2025-05-29 | 6.77 | $6.70 | 95005 |
| 2025-05-28 | 6.78 | $6.68 | 171635 |
| 2025-05-27 | 6.79 | $6.76 | 95935 |
| 2025-05-23 | 6.79 | $6.67 | 73642 |
| 2025-05-22 | 6.80 | $6.69 | 139400 |
| 2025-05-21 | 6.81 | $6.65 | 61414 |
| 2025-05-20 | 6.83 | $6.75 | 47843 |
| 2025-05-19 | 6.84 | $6.77 | 55900 |
| 2025-05-16 | 6.85 | $6.80 | 32100 |
| 2025-05-15 | 6.85 | $6.81 | 44513 |
| 2025-05-14 | 6.85 | $6.78 | 137500 |
| 2025-05-13 | 6.86 | $6.87 | 34600 |
| 2025-05-12 | 6.86 | $6.85 | 117300 |
| 2025-05-09 | 6.86 | $6.89 | 65000 |
| 2025-05-08 | 6.86 | $6.87 | 84400 |
| 2025-05-07 | 6.86 | $6.90 | 112100 |
| 2025-05-06 | 6.85 | $6.91 | 80035 |
| 2025-05-05 | 6.85 | $6.93 | 81237 |
| 2025-05-02 | 6.84 | $6.88 | 92700 |
| 2025-05-01 | 6.84 | $6.88 | 131900 |
| 2025-04-30 | 6.83 | $6.91 | 148300 |
| 2025-04-29 | 6.82 | $6.82 | 183030 |
| 2025-04-28 | 6.82 | $6.82 | 71000 |
| 2025-04-25 | 6.82 | $6.83 | 89000 |
| 2025-04-24 | 6.82 | $6.82 | 125000 |
| 2025-04-23 | 6.82 | $6.72 | 184147 |
| 2025-04-22 | 6.83 | $6.66 | 69729 |
| 2025-04-21 | 6.85 | $6.61 | 178500 |
| 2025-04-17 | 6.88 | $6.73 | 69040 |
| 2025-04-16 | 6.89 | $6.73 | 113700 |
| 2025-04-15 | 6.91 | $6.76 | 111600 |
| 2025-04-14 | 6.92 | $6.75 | 88300 |
| 2025-04-11 | 6.94 | $6.66 | 111743 |
| 2025-04-10 | 6.97 | $6.61 | 200832 |
| 2025-04-09 | 7.01 | $6.77 | 416507 |
| 2025-04-08 | 7.03 | $6.63 | 95307 |
| 2025-04-07 | 7.08 | $6.88 | 190800 |
| 2025-04-04 | 7.10 | $7.01 | 169900 |
| 2025-04-03 | 7.11 | $7.09 | 93200 |
| 2025-04-02 | 7.11 | $7.10 | 102317 |
| 2025-04-01 | 7.11 | $7.10 | 167600 |
| 2025-03-31 | 7.11 | $7.01 | 84329 |
| 2025-03-28 | 7.12 | $7.03 | 67900 |
| 2025-03-27 | 7.13 | $7.02 | 63706 |
| 2025-03-26 | 7.14 | $7.06 | 131839 |
| 2025-03-25 | 7.15 | $7.17 | 95838 |
| 2025-03-24 | 7.15 | $7.22 | 225700 |
| 2025-03-21 | 7.14 | $7.15 | 72247 |
| 2025-03-20 | 7.14 | $7.12 | 173600 |
| 2025-03-19 | 7.15 | $7.03 | 95500 |
| 2025-03-18 | 7.16 | $7.04 | 45000 |
| 2025-03-17 | 7.17 | $7.02 | 49300 |
| 2025-03-14 | 7.19 | $7.02 | 53932 |
| 2025-03-13 | 7.20 | $7.04 | 36448 |
| 2025-03-12 | 7.22 | $7.12 | 53000 |
| 2025-03-11 | 7.23 | $7.14 | 72400 |
| 2025-03-10 | 7.24 | $7.15 | 51000 |
| 2025-03-07 | 7.25 | $7.16 | 110111 |
| 2025-03-06 | 7.26 | $7.21 | 67700 |
| 2025-03-05 | 7.26 | $7.25 | 51400 |
| 2025-03-04 | 7.27 | $7.28 | 99915 |
| 2025-03-03 | 7.26 | $7.31 | 190300 |
| 2025-02-28 | 7.26 | $7.30 | 88947 |
| 2025-02-27 | 7.25 | $7.30 | 52700 |
| 2025-02-26 | 7.25 | $7.27 | 54600 |
| 2025-02-25 | 7.25 | $7.27 | 68600 |
| 2025-02-24 | 7.25 | $7.19 | 129534 |
| 2025-02-21 | 7.25 | $7.30 | 32300 |
| 2025-02-20 | 7.25 | $7.29 | 54900 |
| 2025-02-19 | 7.24 | $7.28 | 75330 |
| 2025-02-18 | 7.24 | $7.26 | 178900 |
| 2025-02-14 | 7.23 | $7.27 | 114400 |
| 2025-02-13 | 7.23 | $7.24 | 52900 |
| 2025-02-12 | 7.23 | $7.20 | 120500 |
| 2025-02-11 | 7.23 | $7.27 | 51903 |
| 2025-02-10 | 7.23 | $7.28 | 72842 |
| 2025-02-07 | 7.22 | $7.27 | 87640 |
| 2025-02-06 | 7.22 | $7.34 | 75623 |
| 2025-02-05 | 7.21 | $7.29 | 155540 |
| 2025-02-04 | 7.20 | $7.28 | 179249 |
| 2025-02-03 | 7.19 | $7.24 | 93700 |
| 2025-01-31 | 7.18 | $7.25 | 187121 |
| 2025-01-30 | 7.18 | $7.20 | 366500 |
| 2025-01-29 | 7.17 | $7.16 | 73905 |
| 2025-01-28 | 7.18 | $7.17 | 103501 |
| 2025-01-27 | 7.18 | $7.22 | 39700 |
| 2025-01-24 | 7.17 | $7.17 | 56439 |
| 2025-01-23 | 7.17 | $7.12 | 102500 |
| 2025-01-22 | 7.18 | $7.24 | 72721 |
| 2025-01-21 | 7.17 | $7.20 | 51723 |
| 2025-01-17 | 7.17 | $7.18 | 34805 |
| 2025-01-16 | 7.17 | $7.15 | 57600 |
| 2025-01-15 | 7.17 | $7.18 | 73411 |
| 2025-01-14 | 7.17 | $7.12 | 68800 |
| 2025-01-13 | 7.17 | $7.11 | 87700 |
| 2025-01-10 | 7.18 | $7.13 | 118100 |
| 2025-01-08 | 7.18 | $7.20 | 169000 |
| 2025-01-07 | 7.18 | $7.17 | 35213 |
| 2025-01-06 | 7.18 | $7.21 | 167500 |
| 2025-01-03 | 7.18 | $7.24 | 36703 |
| 2025-01-02 | 7.17 | $7.20 | 151639 |
| 2024-12-31 | 7.17 | $7.04 | 331316 |
| 2024-12-30 | 7.19 | $7.02 | 315800 |
| 2024-12-27 | 7.20 | $7.04 | 267300 |
| 2024-12-26 | 7.22 | $7.05 | 280942 |
| 2024-12-24 | 7.24 | $7.05 | 202600 |
| 2024-12-23 | 7.26 | $7.04 | 136739 |
| 2024-12-20 | 7.28 | $7.06 | 171000 |
| 2024-12-19 | 7.30 | $7.06 | 203719 |
| 2024-12-18 | 7.33 | $7.12 | 227227 |
| 2024-12-17 | 7.35 | $7.19 | 230526 |
| 2024-12-16 | 7.37 | $7.23 | 157900 |
| 2024-12-13 | 7.38 | $7.25 | 181522 |
| 2024-12-12 | 7.40 | $7.34 | 187726 |
| 2024-12-11 | 7.40 | $7.39 | 129703 |
| 2024-12-10 | 7.41 | $7.40 | 111208 |
| 2024-12-09 | 7.41 | $7.41 | 62227 |
| 2024-12-06 | 7.41 | $7.42 | 98700 |
| 2024-12-05 | 7.40 | $7.44 | 258500 |
| 2024-12-04 | 7.40 | $7.52 | 52500 |
| 2024-12-03 | 7.39 | $7.52 | 73700 |
| 2024-12-02 | 7.37 | $7.55 | 141000 |
| 2024-11-29 | 7.35 | $7.49 | 54938 |
| 2024-11-27 | 7.34 | $7.43 | 88449 |
| 2024-11-26 | 7.33 | $7.36 | 130682 |
| 2024-11-25 | 7.33 | $7.32 | 80505 |
| 2024-11-22 | 7.33 | $7.28 | 105400 |
| 2024-11-21 | 7.33 | $7.36 | 77830 |
| 2024-11-20 | 7.33 | $7.28 | 39546 |
| 2024-11-19 | 7.34 | $7.30 | 67115 |
| 2024-11-18 | 7.34 | $7.30 | 39527 |
| 2024-11-15 | 7.34 | $7.28 | 76000 |
| 2024-11-14 | 7.35 | $7.36 | 55100 |
| 2024-11-13 | 7.35 | $7.34 | 67819 |
| 2024-11-12 | 7.35 | $7.31 | 90300 |
| 2024-11-11 | 7.36 | $7.38 | 81821 |
| 2024-11-08 | 7.35 | $7.38 | 67600 |
| 2024-11-07 | 7.35 | $7.30 | 46900 |
| 2024-11-06 | 7.36 | $7.22 | 124117 |
| 2024-11-05 | 7.37 | $7.32 | 79302 |
| 2024-11-04 | 7.37 | $7.26 | 164000 |
| 2024-11-01 | 7.39 | $7.28 | 113713 |
| 2024-10-31 | 7.40 | $7.32 | 66412 |
| 2024-10-30 | 7.41 | $7.27 | 84100 |
| 2024-10-29 | 7.42 | $7.22 | 104900 |
| 2024-10-28 | 7.44 | $7.23 | 73049 |
| 2024-10-25 | 7.46 | $7.27 | 106939 |
| 2024-10-24 | 7.48 | $7.25 | 120000 |
| 2024-10-23 | 7.51 | $7.32 | 71514 |
| 2024-10-22 | 7.53 | $7.42 | 168836 |
| 2024-10-21 | 7.54 | $7.57 | 28635 |
| 2024-10-18 | 7.54 | $7.61 | 88319 |
| 2024-10-17 | 7.53 | $7.56 | 103035 |
| 2024-10-16 | 7.53 | $7.50 | 81300 |
| 2024-10-15 | 7.53 | $7.50 | 88500 |
| 2024-10-14 | 7.53 | $7.50 | 88600 |
| 2024-10-11 | 7.53 | $7.51 | 58221 |
| 2024-10-10 | 7.54 | $7.53 | 45121 |
| 2024-10-09 | 7.54 | $7.52 | 54348 |
| 2024-10-08 | 7.54 | $7.54 | 60800 |
| 2024-10-07 | 7.54 | $7.52 | 299825 |
| 2024-10-04 | 7.54 | $7.53 | 107639 |
| 2024-10-03 | 7.54 | $7.54 | 158100 |
| 2024-10-02 | 7.54 | $7.61 | 157200 |
| 2024-10-01 | 7.54 | $7.59 | 134248 |
| 2024-09-30 | 7.53 | $7.60 | 222124 |
| 2024-09-27 | 7.52 | $7.54 | 97600 |
| 2024-09-26 | 7.52 | $7.51 | 110200 |
| 2024-09-25 | 7.52 | $7.52 | 76800 |
| 2024-09-24 | 7.52 | $7.52 | 62518 |
| 2024-09-23 | 7.52 | $7.52 | 62414 |
| 2024-09-20 | 7.52 | $7.60 | 53100 |
| 2024-09-19 | 7.51 | $7.60 | 73200 |
| 2024-09-18 | 7.50 | $7.61 | 69803 |
| 2024-09-17 | 7.49 | $7.57 | 48930 |
| 2024-09-16 | 7.48 | $7.60 | 65831 |
| 2024-09-13 | 7.47 | $7.60 | 70327 |
| 2024-09-12 | 7.46 | $7.55 | 104604 |
| 2024-09-11 | 7.45 | $7.52 | 211925 |
| 2024-09-10 | 7.44 | $7.49 | 204232 |
| 2024-09-09 | 7.44 | $7.50 | 77702 |
| 2024-09-06 | 7.43 | $7.45 | 117507 |
| 2024-09-05 | 7.43 | $7.49 | 118200 |
| 2024-09-04 | 7.42 | $7.43 | 172916 |
| 2024-09-03 | 7.42 | $7.42 | 76100 |
| 2024-08-30 | 7.42 | $7.41 | 73519 |
| 2024-08-29 | 7.42 | $7.43 | 95942 |
| 2024-08-28 | 7.42 | $7.46 | 75611 |
| 2024-08-27 | 7.42 | $7.48 | 29315 |
| 2024-08-26 | 7.41 | $7.48 | 71200 |
| 2024-08-23 | 7.40 | $7.48 | 66200 |
| 2024-08-22 | 7.40 | $7.45 | 36523 |
| 2024-08-21 | 7.39 | $7.46 | 46900 |
| 2024-08-20 | 7.38 | $7.45 | 86011 |
| 2024-08-19 | 7.38 | $7.41 | 41700 |
| 2024-08-16 | 7.37 | $7.40 | 30000 |
| 2024-08-15 | 7.37 | $7.38 | 47900 |
| 2024-08-14 | 7.37 | $7.40 | 64200 |
| 2024-08-13 | 7.37 | $7.38 | 90100 |
| 2024-08-12 | 7.37 | $7.41 | 66534 |
| 2024-08-09 | 7.36 | $7.43 | 101424 |
| 2024-08-08 | 7.35 | $7.41 | 41300 |
| 2024-08-07 | 7.35 | $7.48 | 230300 |
| 2024-08-06 | 7.33 | $7.41 | 143333 |
| 2024-08-05 | 7.32 | $7.35 | 73800 |
| 2024-08-02 | 7.32 | $7.42 | 108500 |
| 2024-08-01 | 7.31 | $7.44 | 94600 |
| 2024-07-31 | 7.30 | $7.35 | 120500 |
| 2024-07-30 | 7.29 | $7.32 | 171300 |
| 2024-07-29 | 7.29 | $7.41 | 131113 |
| 2024-07-26 | 7.28 | $7.34 | 120705 |
| 2024-07-25 | 7.27 | $7.30 | 125700 |
| 2024-07-24 | 7.27 | $7.27 | 66731 |
| 2024-07-23 | 7.27 | $7.31 | 28900 |
| 2024-07-22 | 7.26 | $7.29 | 85824 |
| 2024-07-19 | 7.26 | $7.24 | 42418 |
| 2024-07-18 | 7.26 | $7.24 | 162028 |
| 2024-07-17 | 7.26 | $7.32 | 88300 |
| 2024-07-16 | 7.26 | $7.35 | 190000 |
| 2024-07-15 | 7.25 | $7.34 | 56300 |
| 2024-07-12 | 7.24 | $7.37 | 45830 |
| 2024-07-11 | 7.23 | $7.32 | 96500 |
| 2024-07-10 | 7.22 | $7.30 | 88304 |
| 2024-07-09 | 7.21 | $7.32 | 76900 |
| 2024-07-08 | 7.20 | $7.34 | 34500 |
| 2024-07-05 | 7.18 | $7.35 | 56300 |
| 2024-07-03 | 7.16 | $7.29 | 61947 |
| 2024-07-02 | 7.15 | $7.25 | 92336 |
| 2024-07-01 | 7.14 | $7.19 | 85100 |
| 2024-06-28 | 7.13 | $7.17 | 38800 |
| 2024-06-27 | 7.13 | $7.20 | 58646 |
| 2024-06-26 | 7.12 | $7.21 | 77900 |
| 2024-06-25 | 7.11 | $7.20 | 76620 |
| 2024-06-24 | 7.10 | $7.20 | 53800 |
| 2024-06-21 | 7.09 | $7.14 | 62900 |
| 2024-06-20 | 7.09 | $7.18 | 130533 |
| 2024-06-18 | 7.08 | $7.16 | 44900 |
| 2024-06-17 | 7.07 | $7.14 | 45136 |
| 2024-06-14 | 7.06 | $7.12 | 58900 |
| 2024-06-13 | 7.06 | $7.18 | 68600 |
| 2024-06-12 | 7.04 | $7.11 | 217314 |
| 2024-06-11 | 7.04 | $7.11 | 68000 |
| 2024-06-10 | 7.03 | $7.12 | 48239 |
| 2024-06-07 | 7.02 | $7.11 | 114646 |
| 2024-06-06 | 7.01 | $7.11 | 27644 |
| 2024-06-05 | 7.00 | $7.08 | 111906 |
| 2024-06-04 | 6.99 | $7.03 | 87100 |
| 2024-06-03 | 6.99 | $6.98 | 159532 |
| 2024-05-31 | 6.99 | $6.95 | 47927 |
| 2024-05-30 | 6.99 | $6.90 | 38000 |
| 2024-05-29 | 7.00 | $6.92 | 121500 |
| 2024-05-28 | 7.01 | $6.97 | 63900 |
| 2024-05-24 | 7.01 | $7.01 | 83424 |
| 2024-05-23 | 7.01 | $7.00 | 106222 |
| 2024-05-22 | 7.02 | $7.07 | 113308 |
| 2024-05-21 | 7.01 | $7.12 | 59007 |
| 2024-05-20 | 7.00 | $7.08 | 239200 |
| 2024-05-17 | 6.99 | $7.09 | 297100 |
| 2024-05-16 | 6.98 | $7.09 | 263123 |
| 2024-05-15 | 6.97 | $7.11 | 331711 |
| 2024-05-14 | 6.95 | $7.08 | 97017 |
| 2024-05-13 | 6.94 | $7.06 | 72400 |
| 2024-05-10 | 6.93 | $7.04 | 151036 |
| 2024-05-09 | 6.91 | $7.07 | 218525 |
| 2024-05-08 | 6.90 | $7.08 | 373113 |
| 2024-05-07 | 6.88 | $7.03 | 199100 |
| 2024-05-06 | 6.86 | $6.97 | 147938 |
| 2024-05-03 | 6.85 | $6.88 | 71311 |
| 2024-05-02 | 6.85 | $6.82 | 52202 |
| 2024-05-01 | 6.85 | $6.81 | 194100 |
| 2024-04-30 | 6.86 | $6.82 | 19300 |
| 2024-04-29 | 6.86 | $6.83 | 11333 |
| 2024-04-26 | 6.86 | $6.82 | 188700 |
| 2024-04-25 | 6.87 | $6.79 | 444703 |
| 2024-04-24 | 6.88 | $6.80 | 123700 |
| 2024-04-23 | 6.89 | $6.81 | 222700 |
| 2024-04-22 | 6.89 | $6.82 | 149927 |
| 2024-04-19 | 6.90 | $6.82 | 85748 |
| 2024-04-18 | 6.91 | $6.83 | 117710 |
| 2024-04-17 | 6.92 | $6.81 | 47400 |
| 2024-04-16 | 6.93 | $6.78 | 315701 |
| 2024-04-15 | 6.95 | $6.80 | 56029 |
| 2024-04-12 | 6.96 | $6.89 | 89122 |
| 2024-04-11 | 6.97 | $6.93 | 183400 |
| 2024-04-10 | 6.97 | $6.89 | 100541 |
| 2024-04-09 | 6.98 | $6.97 | 133004 |
| 2024-04-08 | 6.98 | $6.95 | 132200 |
| 2024-04-05 | 6.99 | $6.91 | 388300 |
| 2024-04-04 | 6.99 | $6.92 | 80045 |
| 2024-04-03 | 7.00 | $6.89 | 137233 |
| 2024-04-02 | 7.01 | $6.90 | 199900 |
| 2024-04-01 | 7.02 | $6.96 | 166014 |
| 2024-03-28 | 7.03 | $7.06 | 221300 |
| 2024-03-27 | 7.03 | $6.98 | 166300 |
| 2024-03-26 | 7.03 | $6.98 | 107900 |
| 2024-03-25 | 7.04 | $7.01 | 100900 |
| 2024-03-22 | 7.04 | $7.03 | 78300 |
| 2024-03-21 | 7.04 | $7.01 | 99800 |
| 2024-03-20 | 7.05 | $7.04 | 120300 |
| 2024-03-19 | 7.05 | $7.05 | 102349 |
| 2024-03-18 | 7.05 | $7.07 | 71624 |
| 2024-03-15 | 7.04 | $7.04 | 85824 |
| 2024-03-14 | 7.05 | $7.07 | 37343 |
| 2024-03-13 | 7.04 | $7.14 | 60717 |
| 2024-03-12 | 7.03 | $7.10 | 118900 |
| 2024-03-11 | 7.03 | $7.10 | 123643 |
| 2024-03-08 | 7.02 | $7.08 | 172002 |
| 2024-03-07 | 7.01 | $7.10 | 401227 |
| 2024-03-06 | 7.00 | $7.10 | 73800 |
| 2024-03-05 | 6.99 | $7.05 | 120000 |
| 2024-03-04 | 6.98 | $7.01 | 247401 |
| 2024-03-01 | 6.98 | $7.01 | 119349 |
| 2024-02-29 | 6.98 | $6.97 | 191542 |
| 2024-02-28 | 6.98 | $6.93 | 98000 |
| 2024-02-27 | 6.98 | $6.92 | 289629 |
| 2024-02-26 | 6.99 | $6.94 | 64506 |
| 2024-02-23 | 7.00 | $7.00 | 361000 |
| 2024-02-22 | 7.00 | $7.01 | 99443 |
| 2024-02-21 | 7.00 | $7.02 | 96200 |
| 2024-02-20 | 6.99 | $7.03 | 71820 |
| 2024-02-16 | 6.99 | $7.03 | 27331 |
| 2024-02-15 | 6.98 | $7.04 | 62200 |
| 2024-02-14 | 6.98 | $6.99 | 80300 |
| 2024-02-13 | 6.98 | $6.99 | 106813 |
| 2024-02-12 | 6.98 | $7.02 | 211700 |
| 2024-02-09 | 6.97 | $7.00 | 67449 |
| 2024-02-08 | 6.97 | $7.03 | 123700 |
| 2024-02-07 | 6.96 | $7.02 | 142242 |
| 2024-02-06 | 6.96 | $7.04 | 105231 |
| 2024-02-05 | 6.95 | $6.98 | 107100 |
| 2024-02-02 | 6.94 | $7.04 | 93314 |
| 2024-02-01 | 6.93 | $7.12 | 163300 |
| 2024-01-31 | 6.91 | $6.97 | 209900 |
| 2024-01-30 | 6.91 | $6.91 | 84710 |
| 2024-01-29 | 6.91 | $6.90 | 61600 |
| 2024-01-26 | 6.91 | $6.83 | 344846 |
| 2024-01-25 | 6.92 | $6.91 | 84600 |
| 2024-01-24 | 6.92 | $6.87 | 112900 |
| 2024-01-23 | 6.92 | $6.83 | 45442 |
| 2024-01-22 | 6.93 | $6.85 | 67000 |
| 2024-01-19 | 6.94 | $6.80 | 112648 |
| 2024-01-18 | 6.96 | $6.80 | 2.4M |
| 2024-01-17 | 6.97 | $6.85 | 112520 |
| 2024-01-16 | 6.99 | $6.87 | 220100 |
| 2024-01-12 | 7.00 | $7.00 | 35000 |
| 2024-01-11 | 7.00 | $6.98 | 61300 |
| 2024-01-10 | 7.00 | $7.01 | 73397 |
| 2024-01-09 | 7.00 | $7.06 | 140000 |
| 2024-01-08 | 7.00 | $7.10 | 142600 |
| 2024-01-05 | 6.98 | $7.07 | 86733 |
| 2024-01-04 | 6.98 | $7.10 | 77400 |
| 2024-01-03 | 6.96 | $7.11 | 81609 |
| 2024-01-02 | 6.95 | $7.10 | 117109 |
| 2023-12-29 | 6.93 | $7.12 | 249645 |
| 2023-12-28 | 6.91 | $7.04 | 226500 |
| 2023-12-27 | 6.90 | $7.06 | 130545 |
| 2023-12-26 | 6.88 | $7.01 | 100639 |
| 2023-12-22 | 6.87 | $7.00 | 115734 |
| 2023-12-21 | 6.85 | $6.99 | 119648 |
| 2023-12-20 | 6.84 | $6.99 | 164818 |
| 2023-12-19 | 6.82 | $6.96 | 188102 |
| 2023-12-18 | 6.81 | $6.99 | 129645 |
| 2023-12-15 | 6.79 | $7.02 | 270400 |
| 2023-12-14 | 6.76 | $6.96 | 152300 |
| 2023-12-13 | 6.74 | $6.90 | 157700 |
| 2023-12-12 | 6.72 | $6.87 | 90500 |
| 2023-12-11 | 6.71 | $6.86 | 103507 |
| 2023-12-08 | 6.69 | $6.85 | 128342 |
| 2023-12-07 | 6.68 | $6.90 | 107400 |
| 2023-12-06 | 6.65 | $6.83 | 223100 |
| 2023-12-05 | 6.63 | $6.86 | 74446 |
| 2023-12-04 | 6.61 | $6.82 | 194400 |
| 2023-12-01 | 6.59 | $6.87 | 182837 |
| 2023-11-30 | 6.56 | $6.78 | 171247 |
| 2023-11-29 | 6.54 | $6.81 | 182000 |
| 2023-11-28 | 6.51 | $6.71 | 194700 |
| 2023-11-27 | 6.48 | $6.70 | 204412 |
| 2023-11-24 | 6.46 | $6.70 | 53600 |
| 2023-11-22 | 6.44 | $6.72 | 59500 |
| 2023-11-21 | 6.41 | $6.67 | 193511 |
| 2023-11-20 | 6.38 | $6.69 | 148503 |
| 2023-11-17 | 6.35 | $6.68 | 79700 |
| 2023-11-16 | 6.31 | $6.67 | 133928 |
| 2023-11-15 | 6.27 | $6.51 | 130900 |
| 2023-11-14 | 6.25 | $6.48 | 167700 |
| 2023-11-13 | 6.22 | $6.39 | 126000 |
| 2023-11-10 | 6.21 | $6.41 | 116600 |
| 2023-11-09 | 6.19 | $6.37 | 75100 |
| 2023-11-08 | 6.17 | $6.40 | 123817 |
| 2023-11-07 | 6.14 | $6.35 | 864849 |
| 2023-11-06 | 6.12 | $6.26 | 236843 |
| 2023-11-03 | 6.11 | $6.31 | 265621 |
| 2023-11-02 | 6.08 | $6.28 | 186500 |
| 2023-11-01 | 6.06 | $6.25 | 237600 |
| 2023-10-31 | 6.04 | $6.06 | 180800 |
| 2023-10-30 | 6.04 | $5.99 | 140906 |
| 2023-10-27 | 6.05 | $5.96 | 157800 |
| 2023-10-26 | 6.06 | $5.92 | 169500 |
| 2023-10-25 | 6.07 | $5.85 | 135621 |
| 2023-10-24 | 6.09 | $5.93 | 154011 |
| 2023-10-23 | 6.11 | $5.94 | 213719 |
| 2023-10-20 | 6.13 | $5.99 | 942908 |
| 2023-10-19 | 6.15 | $5.99 | 177400 |
| 2023-10-18 | 6.16 | $5.98 | 173413 |
| 2023-10-17 | 6.18 | $6.02 | 235548 |
| 2023-10-16 | 6.20 | $6.08 | 127900 |
| 2023-10-13 | 6.21 | $6.13 | 61717 |
| 2023-10-12 | 6.22 | $6.19 | 45300 |
| 2023-10-11 | 6.22 | $6.21 | 66300 |
| 2023-10-10 | 6.22 | $6.13 | 98700 |
| 2023-10-09 | 6.23 | $6.14 | 55809 |
| 2023-10-06 | 6.24 | $6.09 | 67200 |
| 2023-10-05 | 6.26 | $6.11 | 86724 |
| 2023-10-04 | 6.27 | $6.11 | 159400 |
| 2023-10-03 | 6.29 | $6.08 | 130622 |
| 2023-10-02 | 6.31 | $6.09 | 92333 |
| 2023-09-29 | 6.34 | $6.06 | 140300 |
| 2023-09-28 | 6.36 | $6.11 | 173000 |
| 2023-09-27 | 6.39 | $6.13 | 147700 |
| 2023-09-26 | 6.42 | $6.20 | 160500 |
| 2023-09-25 | 6.44 | $6.29 | 116800 |
| 2023-09-22 | 6.46 | $6.36 | 91600 |
| 2023-09-21 | 6.47 | $6.36 | 88200 |
| 2023-09-20 | 6.48 | $6.42 | 56707 |
| 2023-09-19 | 6.49 | $6.40 | 85606 |
| 2023-09-18 | 6.50 | $6.40 | 110042 |
| 2023-09-15 | 6.51 | $6.41 | 86000 |
| 2023-09-14 | 6.52 | $6.41 | 192311 |
| 2023-09-13 | 6.53 | $6.46 | 109207 |
| 2023-09-12 | 6.53 | $6.45 | 137700 |
| 2023-09-11 | 6.54 | $6.47 | 205800 |
| 2023-09-08 | 6.55 | $6.48 | 362000 |
| 2023-09-07 | 6.56 | $6.48 | 95442 |
| 2023-09-06 | 6.56 | $6.50 | 113613 |
| 2023-09-05 | 6.57 | $6.50 | 199027 |
| 2023-09-01 | 6.58 | $6.55 | 62314 |
| 2023-08-31 | 6.58 | $6.58 | 158800 |
| 2023-08-30 | 6.58 | $6.56 | 76000 |
| 2023-08-29 | 6.58 | $6.52 | 149705 |
| 2023-08-28 | 6.59 | $6.48 | 140939 |
| 2023-08-25 | 6.60 | $6.47 | 182243 |
| 2023-08-24 | 6.62 | $6.48 | 201427 |
| 2023-08-23 | 6.63 | $6.51 | 90400 |
| 2023-08-22 | 6.64 | $6.51 | 84140 |
| 2023-08-21 | 6.66 | $6.53 | 68848 |
| 2023-08-18 | 6.67 | $6.57 | 50100 |
| 2023-08-17 | 6.68 | $6.56 | 92800 |
| 2023-08-16 | 6.70 | $6.58 | 122173 |
| 2023-08-15 | 6.71 | $6.62 | 251930 |
| 2023-08-14 | 6.72 | $6.65 | 86340 |
| 2023-08-11 | 6.72 | $6.65 | 106500 |
| 2023-08-10 | 6.73 | $6.66 | 66917 |
| 2023-08-09 | 6.74 | $6.69 | 107500 |
| 2023-08-08 | 6.74 | $6.65 | 81844 |
| 2023-08-07 | 6.75 | $6.65 | 53600 |
| 2023-08-04 | 6.77 | $6.68 | 82900 |
| 2023-08-03 | 6.77 | $6.67 | 123208 |
| 2023-08-02 | 6.79 | $6.74 | 183800 |
| 2023-08-01 | 6.79 | $6.80 | 100900 |
| 2023-07-31 | 6.79 | $6.83 | 120903 |
| 2023-07-28 | 6.79 | $6.81 | 105110 |
| 2023-07-27 | 6.78 | $6.78 | 110900 |
| 2023-07-26 | 6.78 | $6.83 | 80700 |
| 2023-07-25 | 6.78 | $6.82 | 116600 |
| 2023-07-24 | 6.77 | $6.83 | 106000 |
| 2023-07-21 | 6.77 | $6.82 | 26703 |
| 2023-07-20 | 6.76 | $6.80 | 113743 |
| 2023-07-19 | 6.76 | $6.84 | 86634 |
| 2023-07-18 | 6.75 | $6.83 | 79900 |
| 2023-07-17 | 6.74 | $6.79 | 79900 |
| 2023-07-14 | 6.74 | $6.77 | 142400 |
| 2023-07-13 | 6.73 | $6.83 | 52719 |
| 2023-07-12 | 6.72 | $6.79 | 67700 |
| 2023-07-11 | 6.72 | $6.74 | 81600 |
| 2023-07-10 | 6.71 | $6.72 | 83535 |
| 2023-07-07 | 6.71 | $6.72 | 76300 |
| 2023-07-06 | 6.71 | $6.70 | 100400 |
| 2023-07-05 | 6.71 | $6.76 | 96419 |
| 2023-07-03 | 6.71 | $6.79 | 43747 |
| 2023-06-30 | 6.70 | $6.73 | 58100 |
| 2023-06-29 | 6.70 | $6.72 | 146100 |
| 2023-06-28 | 6.69 | $6.77 | 124000 |
| 2023-06-27 | 6.68 | $6.73 | 98000 |
| 2023-06-26 | 6.68 | $6.74 | 100600 |
| 2023-06-23 | 6.67 | $6.72 | 57223 |
| 2023-06-22 | 6.67 | $6.68 | 194245 |
| 2023-06-21 | 6.67 | $6.69 | 116530 |
| 2023-06-20 | 6.67 | $6.70 | 196900 |
| 2023-06-16 | 6.66 | $6.67 | 94600 |
| 2023-06-15 | 6.66 | $6.67 | 151500 |
| 2023-06-14 | 6.66 | $6.62 | 120600 |
| 2023-06-13 | 6.66 | $6.62 | 244309 |
| 2023-06-12 | 6.67 | $6.70 | 64700 |
| 2023-06-09 | 6.67 | $6.69 | 116300 |
| 2023-06-08 | 6.66 | $6.68 | 108700 |
| 2023-06-07 | 6.66 | $6.64 | 104003 |
| 2023-06-06 | 6.66 | $6.66 | 78600 |
| 2023-06-05 | 6.66 | $6.64 | 134324 |
| 2023-06-02 | 6.67 | $6.62 | 105500 |
| 2023-06-01 | 6.67 | $6.67 | 117400 |
| 2023-05-31 | 6.67 | $6.63 | 69938 |
| 2023-05-30 | 6.68 | $6.57 | 142700 |
| 2023-05-26 | 6.69 | $6.55 | 62040 |
| 2023-05-25 | 6.70 | $6.60 | 84207 |
| 2023-05-24 | 6.71 | $6.56 | 146727 |
| 2023-05-23 | 6.73 | $6.63 | 174547 |
| 2023-05-22 | 6.74 | $6.63 | 209824 |
| 2023-05-19 | 6.75 | $6.61 | 311800 |
| 2023-05-18 | 6.76 | $6.69 | 169700 |
| 2023-05-17 | 6.77 | $6.70 | 87000 |
| 2023-05-16 | 6.78 | $6.70 | 124712 |
| 2023-05-15 | 6.79 | $6.72 | 134400 |
| 2023-05-12 | 6.79 | $6.72 | 73613 |
| 2023-05-11 | 6.80 | $6.76 | 126212 |
| 2023-05-10 | 6.81 | $6.78 | 91010 |
| 2023-05-09 | 6.81 | $6.77 | 268600 |
| 2023-05-08 | 6.81 | $6.77 | 120500 |
| 2023-05-05 | 6.82 | $6.81 | 127044 |
| 2023-05-04 | 6.82 | $6.78 | 140549 |
| 2023-05-03 | 6.82 | $6.77 | 100233 |
| 2023-05-02 | 6.83 | $6.80 | 93000 |
| 2023-05-01 | 6.83 | $6.76 | 135732 |
| 2023-04-28 | 6.84 | $6.84 | 60143 |
| 2023-04-27 | 6.84 | $6.81 | 84400 |
| 2023-04-26 | 6.84 | $6.81 | 60522 |
| 2023-04-25 | 6.85 | $6.79 | 98800 |
| 2023-04-24 | 6.85 | $6.79 | 53100 |
| 2023-04-21 | 6.86 | $6.77 | 88638 |
| 2023-04-20 | 6.87 | $6.79 | 42500 |
| 2023-04-19 | 6.88 | $6.78 | 114322 |
| 2023-04-18 | 6.89 | $6.81 | 112313 |
| 2023-04-17 | 6.89 | $6.90 | 148000 |
| 2023-04-14 | 6.89 | $6.89 | 90416 |
| 2023-04-13 | 6.89 | $6.91 | 149300 |
| 2023-04-12 | 6.89 | $6.95 | 160400 |
| 2023-04-11 | 6.89 | $6.94 | 114822 |
| 2023-04-10 | 6.88 | $6.92 | 52947 |
| 2023-04-06 | 6.88 | $6.96 | 72545 |
| 2023-04-05 | 6.87 | $6.94 | 131238 |
| 2023-04-04 | 6.86 | $6.88 | 150302 |
| 2023-04-03 | 6.86 | $6.87 | 105431 |
| 2023-03-31 | 6.86 | $6.92 | 362739 |
| 2023-03-30 | 6.85 | $6.84 | 118000 |
| 2023-03-29 | 6.85 | $6.81 | 149500 |
| 2023-03-28 | 6.85 | $6.82 | 229200 |
| 2023-03-27 | 6.86 | $6.78 | 98300 |
| 2023-03-24 | 6.87 | $6.79 | 74600 |
| 2023-03-23 | 6.87 | $6.79 | 107900 |
| 2023-03-22 | 6.88 | $6.89 | 79900 |
| 2023-03-21 | 6.88 | $6.86 | 205800 |
| 2023-03-20 | 6.88 | $6.94 | 78400 |
| 2023-03-17 | 6.88 | $6.97 | 75500 |
| 2023-03-16 | 6.87 | $6.90 | 87806 |
| 2023-03-15 | 6.86 | $6.87 | 50500 |
| 2023-03-14 | 6.86 | $6.87 | 111042 |
| 2023-03-13 | 6.86 | $6.83 | 68400 |
| 2023-03-10 | 6.87 | $6.86 | 113030 |
| 2023-03-09 | 6.87 | $6.85 | 136147 |
| 2023-03-08 | 6.87 | $6.79 | 123632 |
| 2023-03-07 | 6.88 | $6.76 | 64500 |
| 2023-03-06 | 6.89 | $6.76 | 125800 |
| 2023-03-03 | 6.90 | $6.79 | 79500 |
| 2023-03-02 | 6.92 | $6.76 | 66627 |
| 2023-03-01 | 6.93 | $6.80 | 49600 |
| 2023-02-28 | 6.95 | $6.80 | 65900 |
| 2023-02-27 | 6.96 | $6.83 | 84249 |
| 2023-02-24 | 6.97 | $6.79 | 153909 |
| 2023-02-23 | 6.99 | $6.80 | 67700 |
| 2023-02-22 | 7.01 | $6.80 | 65800 |
| 2023-02-21 | 7.04 | $6.77 | 343700 |
| 2023-02-17 | 7.06 | $6.85 | 637439 |
| 2023-02-16 | 7.09 | $6.90 | 167245 |
| 2023-02-15 | 7.11 | $7.06 | 93200 |
| 2023-02-14 | 7.11 | $7.07 | 68109 |
| 2023-02-13 | 7.12 | $7.14 | 38646 |
| 2023-02-10 | 7.11 | $7.16 | 59501 |
| 2023-02-09 | 7.11 | $7.15 | 40000 |
| 2023-02-08 | 7.10 | $7.19 | 139500 |
| 2023-02-07 | 7.10 | $7.19 | 164100 |
| 2023-02-06 | 7.09 | $7.11 | 91721 |
| 2023-02-03 | 7.08 | $7.17 | 190335 |
| 2023-02-02 | 7.07 | $7.23 | 157826 |
| 2023-02-01 | 7.06 | $7.19 | 176500 |
| 2023-01-31 | 7.04 | $7.15 | 151901 |
| 2023-01-30 | 7.03 | $7.09 | 252000 |
| 2023-01-27 | 7.03 | $7.08 | 123900 |
| 2023-01-26 | 7.02 | $7.09 | 130635 |
| 2023-01-25 | 7.01 | $7.06 | 117500 |
| 2023-01-24 | 7.01 | $7.10 | 364600 |
| 2023-01-23 | 7.00 | $7.12 | 70900 |
| 2023-01-20 | 6.99 | $7.13 | 104909 |
| 2023-01-19 | 6.97 | $7.11 | 87541 |
| 2023-01-18 | 6.96 | $7.09 | 100200 |
| 2023-01-17 | 6.94 | $7.04 | 145305 |
| 2023-01-13 | 6.93 | $7.05 | 105449 |
| 2023-01-12 | 6.92 | $7.11 | 91400 |
| 2023-01-11 | 6.90 | $7.03 | 120800 |
| 2023-01-10 | 6.89 | $7.00 | 100314 |
| 2023-01-09 | 6.87 | $7.06 | 124500 |
| 2023-01-06 | 6.85 | $6.97 | 135831 |
| 2023-01-05 | 6.84 | $6.87 | 158837 |
| 2023-01-04 | 6.84 | $6.92 | 76600 |
| 2023-01-03 | 6.83 | $6.91 | 157500 |
| 2022-12-30 | 6.82 | $7.01 | 629154 |
| 2022-12-29 | 6.80 | $6.86 | 470714 |
| 2022-12-28 | 6.79 | $6.68 | 371300 |
| 2022-12-27 | 6.81 | $6.68 | 515800 |
| 2022-12-23 | 6.82 | $6.76 | 349709 |
| 2022-12-22 | 6.83 | $6.79 | 221500 |
| 2022-12-21 | 6.83 | $6.80 | 243000 |
| 2022-12-20 | 6.83 | $6.75 | 422338 |
| 2022-12-19 | 6.84 | $6.77 | 310500 |
| 2022-12-16 | 6.85 | $6.78 | 401800 |
| 2022-12-15 | 6.86 | $6.79 | 377600 |
| 2022-12-14 | 6.86 | $6.84 | 499543 |
| 2022-12-13 | 6.87 | $6.87 | 375234 |
| 2022-12-12 | 6.87 | $6.85 | 288000 |
| 2022-12-09 | 6.87 | $6.85 | 245329 |
| 2022-12-08 | 6.87 | $6.93 | 352400 |
| 2022-12-07 | 6.86 | $6.97 | 2.0M |
| 2022-12-06 | 6.85 | $6.97 | 173205 |
| 2022-12-05 | 6.84 | $6.95 | 340300 |
| 2022-12-02 | 6.83 | $6.97 | 323734 |
| 2022-12-01 | 6.81 | $7.02 | 239627 |
| 2022-11-30 | 6.79 | $7.02 | 264329 |
| 2022-11-29 | 6.77 | $6.96 | 264200 |
| 2022-11-28 | 6.75 | $6.97 | 193300 |
| 2022-11-25 | 6.72 | $7.01 | 47123 |
| 2022-11-23 | 6.69 | $7.00 | 248500 |
| 2022-11-22 | 6.66 | $7.02 | 211500 |
| 2022-11-21 | 6.62 | $6.92 | 169800 |
| 2022-11-18 | 6.59 | $6.83 | 146200 |
| 2022-11-17 | 6.57 | $6.76 | 255038 |
| 2022-11-16 | 6.54 | $6.76 | 206443 |
| 2022-11-15 | 6.52 | $6.63 | 173700 |
| 2022-11-14 | 6.51 | $6.55 | 120900 |
| 2022-11-11 | 6.51 | $6.60 | 128122 |
| 2022-11-10 | 6.50 | $6.60 | 161100 |
| 2022-11-09 | 6.49 | $6.42 | 117508 |
| 2022-11-08 | 6.49 | $6.44 | 108800 |
| 2022-11-07 | 6.50 | $6.42 | 150338 |
| 2022-11-04 | 6.51 | $6.42 | 116438 |
| 2022-11-03 | 6.52 | $6.36 | 167239 |
| 2022-11-02 | 6.53 | $6.41 | 190600 |
| 2022-11-01 | 6.55 | $6.40 | 86335 |
| 2022-10-31 | 6.56 | $6.35 | 184024 |
| 2022-10-28 | 6.58 | $6.38 | 71900 |
| 2022-10-27 | 6.60 | $6.38 | 208206 |
| 2022-10-26 | 6.63 | $6.53 | 207402 |
| 2022-10-25 | 6.64 | $6.46 | 149400 |
| 2022-10-24 | 6.66 | $6.44 | 507400 |
| 2022-10-21 | 6.68 | $6.59 | 97739 |
| 2022-10-20 | 6.69 | $6.63 | 226500 |
| 2022-10-19 | 6.70 | $6.57 | 118100 |
| 2022-10-18 | 6.71 | $6.63 | 156147 |
| 2022-10-17 | 6.72 | $6.59 | 168700 |
| 2022-10-14 | 6.73 | $6.56 | 135100 |
| 2022-10-13 | 6.75 | $6.55 | 177100 |
| 2022-10-12 | 6.77 | $6.63 | 159300 |
| 2022-10-11 | 6.78 | $6.65 | 106419 |
| 2022-10-10 | 6.80 | $6.66 | 106343 |
| 2022-10-07 | 6.81 | $6.71 | 61237 |
| 2022-10-06 | 6.82 | $6.72 | 122500 |
| 2022-10-05 | 6.83 | $6.69 | 200761 |
| 2022-10-04 | 6.85 | $6.73 | 160120 |
| 2022-10-03 | 6.86 | $6.65 | 151400 |
| 2022-09-30 | 6.88 | $6.64 | 175900 |
| 2022-09-29 | 6.91 | $6.60 | 249114 |
| 2022-09-28 | 6.94 | $6.65 | 308300 |
| 2022-09-27 | 6.97 | $6.60 | 157500 |
| 2022-09-26 | 7.01 | $6.62 | 758200 |
| 2022-09-23 | 7.06 | $6.71 | 202234 |
| 2022-09-22 | 7.09 | $6.70 | 139316 |
| 2022-09-21 | 7.13 | $6.82 | 152931 |
| 2022-09-20 | 7.17 | $6.83 | 114100 |
| 2022-09-19 | 7.20 | $6.84 | 316036 |
| 2022-09-16 | 7.24 | $6.87 | 251918 |
| 2022-09-15 | 7.28 | $6.91 | 164700 |
| 2022-09-14 | 7.32 | $7.01 | 111709 |
| 2022-09-13 | 7.35 | $7.09 | 68400 |
| 2022-09-12 | 7.38 | $7.17 | 184816 |
| 2022-09-09 | 7.40 | $7.16 | 147849 |
| 2022-09-08 | 7.42 | $7.17 | 77245 |
| 2022-09-07 | 7.45 | $7.18 | 202912 |
| 2022-09-06 | 7.48 | $7.18 | 130700 |
| 2022-09-02 | 7.51 | $7.29 | 74633 |
| 2022-09-01 | 7.53 | $7.25 | 208732 |
| 2022-08-31 | 7.56 | $7.32 | 151930 |
| 2022-08-30 | 7.59 | $7.39 | 150400 |
| 2022-08-29 | 7.61 | $7.39 | 69926 |
| 2022-08-26 | 7.63 | $7.49 | 54700 |
| 2022-08-25 | 7.64 | $7.54 | 103000 |
| 2022-08-24 | 7.66 | $7.57 | 142246 |
| 2022-08-23 | 7.67 | $7.54 | 116109 |
| 2022-08-22 | 7.68 | $7.49 | 85300 |
| 2022-08-19 | 7.70 | $7.55 | 128149 |
| 2022-08-18 | 7.71 | $7.64 | 91200 |
| 2022-08-17 | 7.72 | $7.64 | 75600 |
| 2022-08-16 | 7.73 | $7.73 | 136442 |
| 2022-08-15 | 7.73 | $7.84 | 89700 |
| 2022-08-12 | 7.72 | $7.84 | 75700 |
| 2022-08-11 | 7.71 | $7.85 | 128500 |
| 2022-08-10 | 7.69 | $7.82 | 138500 |
| 2022-08-09 | 7.68 | $7.76 | 39900 |
| 2022-08-08 | 7.67 | $7.77 | 209200 |
| 2022-08-05 | 7.66 | $7.78 | 99812 |
| 2022-08-04 | 7.64 | $7.87 | 172000 |
| 2022-08-03 | 7.62 | $7.81 | 86400 |
| 2022-08-02 | 7.60 | $7.77 | 137900 |
| 2022-08-01 | 7.58 | $7.81 | 192700 |
| 2022-07-29 | 7.56 | $7.81 | 179224 |
| 2022-07-28 | 7.53 | $7.69 | 108040 |
| 2022-07-27 | 7.52 | $7.55 | 120543 |
| 2022-07-26 | 7.51 | $7.55 | 112700 |
| 2022-07-25 | 7.51 | $7.52 | 93700 |
| 2022-07-22 | 7.51 | $7.51 | 102800 |
| 2022-07-21 | 7.51 | $7.51 | 60217 |
| 2022-07-20 | 7.51 | $7.51 | 78020 |
| 2022-07-19 | 7.50 | $7.49 | 98212 |
| 2022-07-18 | 7.51 | $7.49 | 152728 |
| 2022-07-15 | 7.51 | $7.52 | 189500 |
| 2022-07-14 | 7.51 | $7.50 | 138130 |
| 2022-07-13 | 7.51 | $7.62 | 84119 |
| 2022-07-12 | 7.50 | $7.68 | 55335 |
| 2022-07-11 | 7.48 | $7.64 | 74600 |
| 2022-07-08 | 7.46 | $7.55 | 58400 |
| 2022-07-07 | 7.45 | $7.57 | 120000 |
| 2022-07-06 | 7.44 | $7.60 | 100445 |
| 2022-07-05 | 7.42 | $7.53 | 161100 |
| 2022-07-01 | 7.41 | $7.52 | 184316 |
| 2022-06-30 | 7.40 | $7.45 | 266944 |
| 2022-06-29 | 7.39 | $7.52 | 205041 |
| 2022-06-28 | 7.38 | $7.49 | 147800 |
| 2022-06-27 | 7.36 | $7.37 | 143271 |
| 2022-06-24 | 7.36 | $7.33 | 130300 |
| 2022-06-23 | 7.37 | $7.21 | 96700 |
| 2022-06-22 | 7.38 | $7.10 | 226213 |
| 2022-06-21 | 7.41 | $7.07 | 136210 |
| 2022-06-17 | 7.45 | $7.07 | 153700 |
| 2022-06-16 | 7.49 | $7.15 | 195527 |
| 2022-06-15 | 7.53 | $7.21 | 71420 |
| 2022-06-14 | 7.56 | $7.21 | 178139 |
| 2022-06-13 | 7.59 | $7.37 | 208700 |
| 2022-06-10 | 7.62 | $7.51 | 194000 |
| 2022-06-09 | 7.63 | $7.60 | 88700 |
| 2022-06-08 | 7.63 | $7.79 | 147112 |
| 2022-06-07 | 7.62 | $7.80 | 66000 |
| 2022-06-06 | 7.60 | $7.78 | 61443 |
| 2022-06-03 | 7.58 | $7.84 | 77900 |
| 2022-06-02 | 7.55 | $7.88 | 292000 |
| 2022-06-01 | 7.52 | $7.83 | 210139 |
| 2022-05-31 | 7.48 | $7.78 | 142100 |
| 2022-05-27 | 7.45 | $7.76 | 190400 |
| 2022-05-26 | 7.42 | $7.63 | 200709 |
| 2022-05-25 | 7.40 | $7.53 | 333317 |
| 2022-05-24 | 7.38 | $7.29 | 218702 |
| 2022-05-23 | 7.39 | $7.20 | 158823 |
| 2022-05-20 | 7.41 | $7.14 | 435922 |
| 2022-05-19 | 7.44 | $7.11 | 229336 |
| 2022-05-18 | 7.48 | $7.14 | 432800 |
| 2022-05-17 | 7.51 | $7.19 | 123147 |
| 2022-05-16 | 7.55 | $7.24 | 154800 |
| 2022-05-13 | 7.58 | $7.33 | 133520 |
| 2022-05-12 | 7.60 | $7.45 | 147418 |
| 2022-05-11 | 7.62 | $7.42 | 113300 |
| 2022-05-10 | 7.64 | $7.49 | 141001 |
| 2022-05-09 | 7.66 | $7.47 | 129900 |
| 2022-05-06 | 7.68 | $7.50 | 265903 |
| 2022-05-05 | 7.70 | $7.46 | 243547 |
| 2022-05-04 | 7.72 | $7.57 | 197100 |
| 2022-05-03 | 7.74 | $7.56 | 140644 |
| 2022-05-02 | 7.76 | $7.56 | 152508 |
| 2022-04-29 | 7.78 | $7.66 | 152400 |
| 2022-04-28 | 7.79 | $7.73 | 246600 |
| 2022-04-27 | 7.79 | $7.55 | 124320 |
| 2022-04-26 | 7.82 | $7.55 | 208400 |
| 2022-04-25 | 7.85 | $7.56 | 134400 |
| 2022-04-22 | 7.88 | $7.61 | 132619 |
| 2022-04-21 | 7.91 | $7.69 | 179123 |
| 2022-04-20 | 7.93 | $7.70 | 124632 |
| 2022-04-19 | 7.95 | $7.58 | 295335 |
| 2022-04-18 | 7.99 | $7.69 | 183926 |
| 2022-04-14 | 8.03 | $7.70 | 221719 |
| 2022-04-13 | 8.06 | $7.76 | 197733 |
| 2022-04-12 | 8.09 | $7.73 | 159000 |
| 2022-04-11 | 8.13 | $7.79 | 127100 |
| 2022-04-08 | 8.16 | $7.93 | 95306 |
| 2022-04-07 | 8.19 | $7.93 | 114616 |
| 2022-04-06 | 8.22 | $7.97 | 93501 |
| 2022-04-05 | 8.24 | $8.01 | 164223 |
| 2022-04-04 | 8.27 | $8.19 | 144103 |
| 2022-04-01 | 8.28 | $8.19 | 209521 |
| 2022-03-31 | 8.28 | $8.16 | 291700 |
| 2022-03-30 | 8.30 | $8.08 | 111200 |
| 2022-03-29 | 8.32 | $8.00 | 249510 |
| 2022-03-28 | 8.35 | $7.95 | 218906 |
| 2022-03-25 | 8.40 | $8.06 | 157535 |
| 2022-03-24 | 8.43 | $8.12 | 255926 |
| 2022-03-23 | 8.46 | $8.18 | 144743 |
| 2022-03-22 | 8.49 | $8.20 | 107838 |
| 2022-03-21 | 8.53 | $8.19 | 115439 |
| 2022-03-18 | 8.56 | $8.27 | 206834 |
| 2022-03-17 | 8.59 | $8.22 | 255800 |
| 2022-03-16 | 8.63 | $8.30 | 132700 |
| 2022-03-15 | 8.66 | $8.32 | 156800 |
| 2022-03-14 | 8.70 | $8.48 | 131600 |
| 2022-03-11 | 8.72 | $8.62 | 57629 |
| 2022-03-10 | 8.74 | $8.61 | 101900 |
| 2022-03-09 | 8.75 | $8.68 | 97622 |
| 2022-03-08 | 8.76 | $8.67 | 955700 |
| 2022-03-07 | 8.76 | $8.69 | 109700 |
| 2022-03-04 | 8.77 | $8.75 | 98918 |
| 2022-03-03 | 8.77 | $8.79 | 94304 |
| 2022-03-02 | 8.77 | $8.76 | 139500 |
| 2022-03-01 | 8.77 | $8.84 | 274514 |
| 2022-02-28 | 8.77 | $8.78 | 81200 |
| 2022-02-25 | 8.77 | $8.74 | 89823 |
| 2022-02-24 | 8.77 | $8.71 | 113100 |
| 2022-02-23 | 8.77 | $8.64 | 73800 |
| 2022-02-22 | 8.79 | $8.69 | 114100 |
| 2022-02-18 | 8.80 | $8.80 | 113300 |
| 2022-02-17 | 8.80 | $8.76 | 314400 |
| 2022-02-16 | 8.80 | $8.63 | 259600 |
| 2022-02-15 | 8.82 | $8.46 | 673245 |
| 2022-02-14 | 8.86 | $8.41 | 166700 |
| 2022-02-11 | 8.91 | $8.51 | 383520 |
| 2022-02-10 | 8.95 | $8.65 | 329000 |
| 2022-02-09 | 8.98 | $8.77 | 106134 |
| 2022-02-08 | 9.00 | $8.86 | 119836 |
| 2022-02-07 | 9.02 | $8.85 | 100243 |
| 2022-02-04 | 9.04 | $8.75 | 183700 |
| 2022-02-03 | 9.07 | $8.77 | 135105 |
| 2022-02-02 | 9.10 | $8.84 | 196200 |
| 2022-02-01 | 9.12 | $8.86 | 161100 |
| 2022-01-31 | 9.15 | $8.80 | 170700 |
| 2022-01-28 | 9.19 | $8.82 | 177800 |
| 2022-01-27 | 9.23 | $9.00 | 134400 |
| 2022-01-26 | 9.25 | $9.05 | 164300 |
| 2022-01-25 | 9.27 | $9.07 | 143700 |
| 2022-01-24 | 9.29 | $8.98 | 155700 |
| 2022-01-21 | 9.33 | $9.01 | 187800 |
| 2022-01-20 | 9.36 | $8.97 | 213543 |
| 2022-01-19 | 9.40 | $9.01 | 135806 |
| 2022-01-18 | 9.44 | $9.05 | 117000 |
| 2022-01-14 | 9.48 | $9.37 | 55231 |
| 2022-01-13 | 9.49 | $9.42 | 54313 |
| 2022-01-12 | 9.50 | $9.46 | 76900 |
| 2022-01-11 | 9.51 | $9.48 | 114539 |
| 2022-01-10 | 9.51 | $9.52 | 90000 |
| 2022-01-07 | 9.51 | $9.55 | 146225 |
| 2022-01-06 | 9.50 | $9.58 | 123500 |
| 2022-01-05 | 9.49 | $9.58 | 269428 |
| 2022-01-04 | 9.48 | $9.58 | 84529 |
| 2022-01-03 | 9.47 | $9.58 | 141700 |
| 2021-12-31 | 9.46 | $9.57 | 136149 |
| 2021-12-30 | 9.45 | $9.47 | 90500 |
| 2021-12-29 | 9.45 | $9.43 | 110500 |
| 2021-12-28 | 9.45 | $9.40 | 124648 |
| 2021-12-27 | 9.46 | $9.42 | 180200 |
| 2021-12-23 | 9.46 | $9.45 | 104100 |
| 2021-12-22 | 9.46 | $9.41 | 156000 |
| 2021-12-21 | 9.47 | $9.45 | 58700 |
| 2021-12-20 | 9.47 | $9.44 | 96330 |
| 2021-12-17 | 9.47 | $9.48 | 145918 |
| 2021-12-16 | 9.47 | $9.52 | 109500 |
| 2021-12-15 | 9.47 | $9.50 | 182500 |
| 2021-12-14 | 9.47 | $9.50 | 83900 |
| 2021-12-13 | 9.46 | $9.48 | 94609 |
| 2021-12-10 | 9.46 | $9.47 | 108600 |
| 2021-12-09 | 9.46 | $9.47 | 218544 |
| 2021-12-08 | 9.46 | $9.44 | 363439 |
| 2021-12-07 | 9.46 | $9.41 | 148142 |
| 2021-12-06 | 9.46 | $9.32 | 90500 |
| 2021-12-03 | 9.48 | $9.36 | 76000 |
| 2021-12-02 | 9.49 | $9.43 | 36600 |
| 2021-12-01 | 9.50 | $9.48 | 85400 |
| 2021-11-30 | 9.50 | $9.50 | 31107 |
| 2021-11-29 | 9.50 | $9.49 | 36600 |
| 2021-11-26 | 9.50 | $9.44 | 18100 |
| 2021-11-24 | 9.51 | $9.47 | 68200 |
| 2021-11-23 | 9.51 | $9.44 | 47100 |
| 2021-11-22 | 9.52 | $9.55 | 37915 |
| 2021-11-19 | 9.52 | $9.55 | 69200 |
| 2021-11-18 | 9.51 | $9.58 | 70900 |
| 2021-11-17 | 9.51 | $9.63 | 59520 |
| 2021-11-16 | 9.49 | $9.59 | 152300 |
| 2021-11-15 | 9.48 | $9.51 | 48237 |
| 2021-11-12 | 9.48 | $9.58 | 126600 |
| 2021-11-11 | 9.47 | $9.59 | 131000 |
| 2021-11-10 | 9.46 | $9.51 | 121900 |
| 2021-11-09 | 9.45 | $9.52 | 76300 |
| 2021-11-08 | 9.45 | $9.48 | 65928 |
| 2021-11-05 | 9.44 | $9.52 | 130814 |
| 2021-11-04 | 9.44 | $9.51 | 125100 |
| 2021-11-03 | 9.43 | $9.45 | 172700 |
| 2021-11-02 | 9.43 | $9.46 | 204800 |
| 2021-11-01 | 9.42 | $9.44 | 144714 |
| 2021-10-29 | 9.42 | $9.34 | 105035 |
| 2021-10-28 | 9.43 | $9.21 | 122008 |
| 2021-10-27 | 9.45 | $9.24 | 128100 |
| 2021-10-26 | 9.47 | $9.28 | 113624 |
| 2021-10-25 | 9.49 | $9.29 | 107400 |
| 2021-10-22 | 9.52 | $9.36 | 68103 |
| 2021-10-21 | 9.53 | $9.36 | 69041 |
| 2021-10-20 | 9.55 | $9.47 | 46738 |
| 2021-10-19 | 9.56 | $9.45 | 74316 |
| 2021-10-18 | 9.57 | $9.46 | 51900 |
| 2021-10-15 | 9.58 | $9.48 | 32237 |
| 2021-10-14 | 9.59 | $9.53 | 97600 |
| 2021-10-13 | 9.60 | $9.55 | 109700 |
| 2021-10-12 | 9.60 | $9.50 | 84334 |
| 2021-10-11 | 9.62 | $9.47 | 40508 |
| 2021-10-08 | 9.63 | $9.51 | 51700 |
| 2021-10-07 | 9.64 | $9.46 | 87605 |
| 2021-10-06 | 9.66 | $9.48 | 62910 |
| 2021-10-05 | 9.68 | $9.51 | 62800 |
| 2021-10-04 | 9.70 | $9.53 | 89600 |
| 2021-10-01 | 9.72 | $9.51 | 70019 |
| 2021-09-30 | 9.74 | $9.47 | 88418 |
| 2021-09-29 | 9.77 | $9.57 | 99700 |
| 2021-09-28 | 9.79 | $9.58 | 161612 |
| 2021-09-27 | 9.81 | $9.72 | 109013 |
| 2021-09-24 | 9.82 | $9.75 | 94307 |
| 2021-09-23 | 9.83 | $9.84 | 59200 |
| 2021-09-22 | 9.83 | $9.88 | 62326 |
| 2021-09-21 | 9.82 | $9.85 | 57216 |
| 2021-09-20 | 9.82 | $9.83 | 101300 |
| 2021-09-17 | 9.82 | $9.87 | 83920 |
| 2021-09-16 | 9.81 | $9.88 | 191708 |
| 2021-09-15 | 9.81 | $9.89 | 92200 |
| 2021-09-14 | 9.80 | $9.83 | 146100 |
| 2021-09-13 | 9.79 | $9.79 | 118400 |
| 2021-09-10 | 9.79 | $9.80 | 93536 |
| 2021-09-09 | 9.79 | $9.78 | 81500 |
| 2021-09-08 | 9.79 | $9.78 | 116400 |
| 2021-09-07 | 9.80 | $9.81 | 77432 |
| 2021-09-03 | 9.80 | $9.84 | 117000 |
| 2021-09-02 | 9.79 | $9.86 | 80706 |
| 2021-09-01 | 9.78 | $9.85 | 167712 |
| 2021-08-31 | 9.78 | $9.80 | 136023 |
| 2021-08-30 | 9.77 | $9.74 | 107432 |
| 2021-08-27 | 9.78 | $9.89 | 75825 |
| 2021-08-26 | 9.76 | $9.87 | 106531 |
| 2021-08-25 | 9.75 | $9.83 | 110400 |
| 2021-08-24 | 9.75 | $9.83 | 47404 |
| 2021-08-23 | 9.74 | $9.81 | 77400 |
| 2021-08-20 | 9.73 | $9.80 | 78100 |
| 2021-08-19 | 9.72 | $9.77 | 90411 |
| 2021-08-18 | 9.72 | $9.73 | 158114 |
| 2021-08-17 | 9.72 | $9.74 | 87048 |
| 2021-08-16 | 9.71 | $9.63 | 143800 |
| 2021-08-13 | 9.72 | $9.68 | 84700 |
| 2021-08-12 | 9.73 | $9.77 | 77700 |
| 2021-08-11 | 9.72 | $9.77 | 84734 |
| 2021-08-10 | 9.72 | $9.78 | 78328 |
| 2021-08-09 | 9.71 | $9.78 | 54200 |
| 2021-08-06 | 9.70 | $9.77 | 51900 |
| 2021-08-05 | 9.69 | $9.74 | 110206 |
| 2021-08-04 | 9.69 | $9.71 | 87942 |
| 2021-08-03 | 9.69 | $9.77 | 100718 |
| 2021-08-02 | 9.68 | $9.72 | 102038 |
| 2021-07-30 | 9.67 | $9.72 | 70400 |
| 2021-07-29 | 9.67 | $9.77 | 106927 |
| 2021-07-28 | 9.66 | $9.64 | 83300 |
| 2021-07-27 | 9.66 | $9.58 | 95821 |
| 2021-07-26 | 9.67 | $9.62 | 94604 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.05
2026-02-25
Close Price
$7.07
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.00
Average
7.35
Maximum
9.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 7.05 | $7.07 | — |
| 2026-02-24 | 7.05 | $7.07 | — |
| 2026-02-23 | 7.04 | $7.07 | — |
| 2026-02-20 | 7.04 | $7.07 | 48728 |
| 2026-02-19 | 7.03 | $7.06 | 146000 |
| 2026-02-18 | 7.02 | $7.03 | 129200 |
| 2026-02-17 | 7.02 | $7.05 | 127528 |
| 2026-02-13 | 7.01 | $7.04 | 296821 |
| 2026-02-12 | 7.01 | $7.07 | 353424 |
| 2026-02-11 | 7.00 | $7.04 | 50300 |
| 2026-02-10 | 7.00 | $7.02 | 42109 |
| 2026-02-09 | 6.99 | $7.04 | 130500 |
| 2026-02-06 | 6.99 | $7.00 | 87000 |
| 2026-02-05 | 6.99 | $7.06 | 63300 |
| 2026-02-04 | 6.98 | $7.03 | 296900 |
| 2026-02-03 | 6.97 | $7.06 | 202200 |
| 2026-02-02 | 6.97 | $7.00 | 149500 |
| 2026-01-30 | 6.96 | $7.02 | 131103 |
| 2026-01-29 | 6.96 | $6.98 | 128341 |
| 2026-01-28 | 6.95 | $6.96 | 126645 |
| 2026-01-27 | 6.95 | $6.93 | 196929 |
| 2026-01-26 | 6.95 | $6.90 | 125838 |
| 2026-01-23 | 6.96 | $6.90 | 115100 |
| 2026-01-22 | 6.96 | $6.88 | 181000 |
| 2026-01-21 | 6.96 | $6.90 | 201500 |
| 2026-01-20 | 6.97 | $6.96 | 113634 |
| 2026-01-16 | 6.96 | $7.06 | 93800 |
| 2026-01-15 | 6.95 | $7.03 | 126023 |
| 2026-01-14 | 6.94 | $7.03 | 117837 |
| 2026-01-13 | 6.93 | $6.99 | 87448 |
| 2026-01-12 | 6.92 | $6.99 | 90300 |
| 2026-01-09 | 6.91 | $7.03 | 134042 |
| 2026-01-08 | 6.89 | $7.01 | 227300 |
| 2026-01-07 | 6.88 | $6.96 | 156935 |
| 2026-01-06 | 6.88 | $6.89 | 35800 |
| 2026-01-05 | 6.88 | $6.89 | 112025 |
| 2026-01-02 | 6.88 | $6.90 | 113700 |
| 2025-12-31 | 6.88 | $6.93 | 200700 |
| 2025-12-30 | 6.88 | $6.85 | 205200 |
| 2025-12-29 | 6.88 | $6.83 | 186200 |
| 2025-12-26 | 6.89 | $6.83 | 172700 |
| 2025-12-24 | 6.90 | $6.85 | 169203 |
| 2025-12-23 | 6.90 | $6.82 | 265200 |
| 2025-12-22 | 6.91 | $6.84 | 187019 |
| 2025-12-19 | 6.92 | $6.89 | 143400 |
| 2025-12-18 | 6.92 | $6.90 | 141741 |
| 2025-12-17 | 6.92 | $6.87 | 232622 |
| 2025-12-16 | 6.93 | $6.88 | 193011 |
| 2025-12-15 | 6.93 | $6.89 | 250728 |
| 2025-12-12 | 6.94 | $6.90 | 135924 |
| 2025-12-11 | 6.94 | $6.97 | 104000 |
| 2025-12-10 | 6.93 | $6.99 | 255706 |
| 2025-12-09 | 6.93 | $7.00 | 147300 |
| 2025-12-08 | 6.92 | $6.96 | 118432 |
| 2025-12-05 | 6.92 | $6.97 | 184724 |
| 2025-12-04 | 6.91 | $6.96 | 153414 |
| 2025-12-03 | 6.91 | $6.89 | 170700 |
| 2025-12-02 | 6.91 | $6.87 | 139500 |
| 2025-12-01 | 6.92 | $6.91 | 140800 |
| 2025-11-28 | 6.92 | $6.94 | 28500 |
| 2025-11-26 | 6.92 | $6.90 | 69930 |
| 2025-11-25 | 6.92 | $6.91 | 59724 |
| 2025-11-24 | 6.93 | $6.88 | 108100 |
| 2025-11-21 | 6.93 | $6.90 | 131600 |
| 2025-11-20 | 6.94 | $6.88 | 96600 |
| 2025-11-19 | 6.95 | $6.89 | 134700 |
| 2025-11-18 | 6.95 | $6.91 | 120400 |
| 2025-11-17 | 6.96 | $6.92 | 53623 |
| 2025-11-14 | 6.97 | $6.93 | 152400 |
| 2025-11-13 | 6.97 | $6.93 | 255000 |
| 2025-11-12 | 6.98 | $7.00 | 80100 |
| 2025-11-11 | 6.98 | $6.98 | 146400 |
| 2025-11-10 | 6.98 | $6.97 | 104361 |
| 2025-11-07 | 6.99 | $6.96 | 105245 |
| 2025-11-06 | 6.99 | $6.95 | 124726 |
| 2025-11-05 | 7.00 | $6.92 | 137530 |
| 2025-11-04 | 7.01 | $6.91 | 344300 |
| 2025-11-03 | 7.02 | $6.95 | 102800 |
| 2025-10-31 | 7.03 | $6.98 | 160300 |
| 2025-10-30 | 7.03 | $6.96 | 125648 |
| 2025-10-29 | 7.04 | $7.01 | 205427 |
| 2025-10-28 | 7.04 | $7.02 | 154500 |
| 2025-10-27 | 7.04 | $7.07 | 129729 |
| 2025-10-24 | 7.03 | $7.05 | 77700 |
| 2025-10-23 | 7.02 | $7.04 | 189300 |
| 2025-10-22 | 7.02 | $7.03 | 141000 |
| 2025-10-21 | 7.01 | $7.04 | 71028 |
| 2025-10-20 | 7.00 | $7.05 | 83911 |
| 2025-10-17 | 7.00 | $7.04 | 96331 |
| 2025-10-16 | 6.99 | $7.04 | 50800 |
| 2025-10-15 | 6.98 | $7.06 | 74200 |
| 2025-10-14 | 6.97 | $7.07 | 126500 |
| 2025-10-13 | 6.96 | $7.05 | 80000 |
| 2025-10-10 | 6.95 | $7.03 | 110010 |
| 2025-10-09 | 6.94 | $7.05 | 113203 |
| 2025-10-08 | 6.92 | $7.03 | 262200 |
| 2025-10-07 | 6.91 | $6.96 | 144145 |
| 2025-10-06 | 6.91 | $6.93 | 196700 |
| 2025-10-03 | 6.91 | $6.89 | 101200 |
| 2025-10-02 | 6.91 | $6.89 | 119307 |
| 2025-10-01 | 6.91 | $6.96 | 164320 |
| 2025-09-30 | 6.90 | $6.86 | 95735 |
| 2025-09-29 | 6.90 | $6.90 | 93829 |
| 2025-09-26 | 6.89 | $6.90 | 119900 |
| 2025-09-25 | 6.88 | $6.87 | 95600 |
| 2025-09-24 | 6.88 | $6.87 | 167325 |
| 2025-09-23 | 6.87 | $6.91 | 88800 |
| 2025-09-22 | 6.85 | $6.93 | 129200 |
| 2025-09-19 | 6.84 | $6.93 | 48917 |
| 2025-09-18 | 6.82 | $6.94 | 81909 |
| 2025-09-17 | 6.80 | $6.96 | 91600 |
| 2025-09-16 | 6.77 | $6.94 | 134627 |
| 2025-09-15 | 6.75 | $6.94 | 59000 |
| 2025-09-12 | 6.72 | $6.93 | 71300 |
| 2025-09-11 | 6.69 | $6.91 | 54600 |
| 2025-09-10 | 6.67 | $6.87 | 89844 |
| 2025-09-09 | 6.65 | $6.83 | 82900 |
| 2025-09-08 | 6.63 | $6.84 | 127600 |
| 2025-09-05 | 6.61 | $6.72 | 139025 |
| 2025-09-04 | 6.59 | $6.63 | 89320 |
| 2025-09-03 | 6.59 | $6.63 | 238900 |
| 2025-09-02 | 6.59 | $6.57 | 137500 |
| 2025-08-29 | 6.60 | $6.61 | 84200 |
| 2025-08-28 | 6.60 | $6.54 | 94822 |
| 2025-08-27 | 6.61 | $6.54 | 182300 |
| 2025-08-26 | 6.61 | $6.54 | 161132 |
| 2025-08-25 | 6.62 | $6.57 | 74000 |
| 2025-08-22 | 6.63 | $6.59 | 113300 |
| 2025-08-21 | 6.63 | $6.53 | 235003 |
| 2025-08-20 | 6.64 | $6.56 | 119800 |
| 2025-08-19 | 6.64 | $6.60 | 57200 |
| 2025-08-18 | 6.64 | $6.63 | 44734 |
| 2025-08-15 | 6.64 | $6.66 | 23238 |
| 2025-08-14 | 6.63 | $6.70 | 93500 |
| 2025-08-13 | 6.62 | $6.70 | 63708 |
| 2025-08-12 | 6.61 | $6.68 | 100900 |
| 2025-08-11 | 6.60 | $6.69 | 151700 |
| 2025-08-08 | 6.59 | $6.64 | 95600 |
| 2025-08-07 | 6.58 | $6.67 | 318100 |
| 2025-08-06 | 6.57 | $6.65 | 107223 |
| 2025-08-05 | 6.56 | $6.64 | 63100 |
| 2025-08-04 | 6.55 | $6.64 | 57423 |
| 2025-08-01 | 6.54 | $6.62 | 89800 |
| 2025-07-31 | 6.53 | $6.61 | 124309 |
| 2025-07-30 | 6.53 | $6.53 | 106402 |
| 2025-07-29 | 6.53 | $6.55 | 60500 |
| 2025-07-28 | 6.53 | $6.50 | 118818 |
| 2025-07-25 | 6.53 | $6.56 | 221200 |
| 2025-07-24 | 6.53 | $6.49 | 80100 |
| 2025-07-23 | 6.54 | $6.51 | 176711 |
| 2025-07-22 | 6.54 | $6.50 | 122700 |
| 2025-07-21 | 6.55 | $6.44 | 61400 |
| 2025-07-18 | 6.56 | $6.46 | 105031 |
| 2025-07-17 | 6.57 | $6.52 | 229216 |
| 2025-07-16 | 6.58 | $6.53 | 245322 |
| 2025-07-15 | 6.58 | $6.54 | 71400 |
| 2025-07-14 | 6.59 | $6.58 | 44243 |
| 2025-07-11 | 6.59 | $6.56 | 84512 |
| 2025-07-10 | 6.59 | $6.60 | 125624 |
| 2025-07-09 | 6.59 | $6.59 | 94800 |
| 2025-07-08 | 6.59 | $6.58 | 70100 |
| 2025-07-07 | 6.60 | $6.57 | 150100 |
| 2025-07-03 | 6.60 | $6.64 | 94500 |
| 2025-07-02 | 6.60 | $6.64 | 151139 |
| 2025-07-01 | 6.60 | $6.61 | 156900 |
| 2025-06-30 | 6.60 | $6.58 | 197712 |
| 2025-06-27 | 6.60 | $6.54 | 203100 |
| 2025-06-26 | 6.61 | $6.54 | 198300 |
| 2025-06-25 | 6.62 | $6.55 | 113804 |
| 2025-06-24 | 6.63 | $6.57 | 201100 |
| 2025-06-23 | 6.64 | $6.59 | 274301 |
| 2025-06-20 | 6.65 | $6.58 | 100500 |
| 2025-06-18 | 6.66 | $6.60 | 77637 |
| 2025-06-17 | 6.67 | $6.64 | 43500 |
| 2025-06-16 | 6.67 | $6.62 | 60240 |
| 2025-06-13 | 6.68 | $6.64 | 51046 |
| 2025-06-12 | 6.68 | $6.70 | 38707 |
| 2025-06-11 | 6.68 | $6.67 | 97312 |
| 2025-06-10 | 6.69 | $6.64 | 148444 |
| 2025-06-09 | 6.70 | $6.67 | 114100 |
| 2025-06-06 | 6.70 | $6.63 | 78843 |
| 2025-06-05 | 6.71 | $6.68 | 96600 |
| 2025-06-04 | 6.72 | $6.69 | 73100 |
| 2025-06-03 | 6.73 | $6.68 | 53200 |
| 2025-06-02 | 6.74 | $6.70 | 71724 |
| 2025-05-30 | 6.75 | $6.69 | 47500 |
| 2025-05-29 | 6.76 | $6.70 | 95005 |
| 2025-05-28 | 6.77 | $6.68 | 171635 |
| 2025-05-27 | 6.78 | $6.76 | 95935 |
| 2025-05-23 | 6.79 | $6.67 | 73642 |
| 2025-05-22 | 6.80 | $6.69 | 139400 |
| 2025-05-21 | 6.82 | $6.65 | 61414 |
| 2025-05-20 | 6.84 | $6.75 | 47843 |
| 2025-05-19 | 6.84 | $6.77 | 55900 |
| 2025-05-16 | 6.85 | $6.80 | 32100 |
| 2025-05-15 | 6.85 | $6.81 | 44513 |
| 2025-05-14 | 6.85 | $6.78 | 137500 |
| 2025-05-13 | 6.86 | $6.87 | 34600 |
| 2025-05-12 | 6.85 | $6.85 | 117300 |
| 2025-05-09 | 6.85 | $6.89 | 65000 |
| 2025-05-08 | 6.84 | $6.87 | 84400 |
| 2025-05-07 | 6.83 | $6.90 | 112100 |
| 2025-05-06 | 6.82 | $6.91 | 80035 |
| 2025-05-05 | 6.80 | $6.93 | 81237 |
| 2025-05-02 | 6.79 | $6.88 | 92700 |
| 2025-05-01 | 6.78 | $6.88 | 131900 |
| 2025-04-30 | 6.77 | $6.91 | 148300 |
| 2025-04-29 | 6.76 | $6.82 | 183030 |
| 2025-04-28 | 6.76 | $6.82 | 71000 |
| 2025-04-25 | 6.76 | $6.83 | 89000 |
| 2025-04-24 | 6.76 | $6.82 | 125000 |
| 2025-04-23 | 6.76 | $6.72 | 184147 |
| 2025-04-22 | 6.78 | $6.66 | 69729 |
| 2025-04-21 | 6.80 | $6.61 | 178500 |
| 2025-04-17 | 6.83 | $6.73 | 69040 |
| 2025-04-16 | 6.85 | $6.73 | 113700 |
| 2025-04-15 | 6.87 | $6.76 | 111600 |
| 2025-04-14 | 6.89 | $6.75 | 88300 |
| 2025-04-11 | 6.92 | $6.66 | 111743 |
| 2025-04-10 | 6.95 | $6.61 | 200832 |
| 2025-04-09 | 6.99 | $6.77 | 416507 |
| 2025-04-08 | 7.01 | $6.63 | 95307 |
| 2025-04-07 | 7.06 | $6.88 | 190800 |
| 2025-04-04 | 7.08 | $7.01 | 169900 |
| 2025-04-03 | 7.08 | $7.09 | 93200 |
| 2025-04-02 | 7.08 | $7.10 | 102317 |
| 2025-04-01 | 7.08 | $7.10 | 167600 |
| 2025-03-31 | 7.08 | $7.01 | 84329 |
| 2025-03-28 | 7.10 | $7.03 | 67900 |
| 2025-03-27 | 7.11 | $7.02 | 63706 |
| 2025-03-26 | 7.12 | $7.06 | 131839 |
| 2025-03-25 | 7.13 | $7.17 | 95838 |
| 2025-03-24 | 7.13 | $7.22 | 225700 |
| 2025-03-21 | 7.12 | $7.15 | 72247 |
| 2025-03-20 | 7.13 | $7.12 | 173600 |
| 2025-03-19 | 7.13 | $7.03 | 95500 |
| 2025-03-18 | 7.15 | $7.04 | 45000 |
| 2025-03-17 | 7.16 | $7.02 | 49300 |
| 2025-03-14 | 7.18 | $7.02 | 53932 |
| 2025-03-13 | 7.20 | $7.04 | 36448 |
| 2025-03-12 | 7.22 | $7.12 | 53000 |
| 2025-03-11 | 7.24 | $7.14 | 72400 |
| 2025-03-10 | 7.25 | $7.15 | 51000 |
| 2025-03-07 | 7.26 | $7.16 | 110111 |
| 2025-03-06 | 7.27 | $7.21 | 67700 |
| 2025-03-05 | 7.27 | $7.25 | 51400 |
| 2025-03-04 | 7.28 | $7.28 | 99915 |
| 2025-03-03 | 7.27 | $7.31 | 190300 |
| 2025-02-28 | 7.27 | $7.30 | 88947 |
| 2025-02-27 | 7.27 | $7.30 | 52700 |
| 2025-02-26 | 7.26 | $7.27 | 54600 |
| 2025-02-25 | 7.26 | $7.27 | 68600 |
| 2025-02-24 | 7.26 | $7.19 | 129534 |
| 2025-02-21 | 7.27 | $7.30 | 32300 |
| 2025-02-20 | 7.26 | $7.29 | 54900 |
| 2025-02-19 | 7.25 | $7.28 | 75330 |
| 2025-02-18 | 7.25 | $7.26 | 178900 |
| 2025-02-14 | 7.25 | $7.27 | 114400 |
| 2025-02-13 | 7.24 | $7.24 | 52900 |
| 2025-02-12 | 7.24 | $7.20 | 120500 |
| 2025-02-11 | 7.24 | $7.27 | 51903 |
| 2025-02-10 | 7.24 | $7.28 | 72842 |
| 2025-02-07 | 7.23 | $7.27 | 87640 |
| 2025-02-06 | 7.22 | $7.34 | 75623 |
| 2025-02-05 | 7.21 | $7.29 | 155540 |
| 2025-02-04 | 7.20 | $7.28 | 179249 |
| 2025-02-03 | 7.19 | $7.24 | 93700 |
| 2025-01-31 | 7.18 | $7.25 | 187121 |
| 2025-01-30 | 7.18 | $7.20 | 366500 |
| 2025-01-29 | 7.17 | $7.16 | 73905 |
| 2025-01-28 | 7.17 | $7.17 | 103501 |
| 2025-01-27 | 7.17 | $7.22 | 39700 |
| 2025-01-24 | 7.16 | $7.17 | 56439 |
| 2025-01-23 | 7.16 | $7.12 | 102500 |
| 2025-01-22 | 7.16 | $7.24 | 72721 |
| 2025-01-21 | 7.15 | $7.20 | 51723 |
| 2025-01-17 | 7.14 | $7.18 | 34805 |
| 2025-01-16 | 7.13 | $7.15 | 57600 |
| 2025-01-15 | 7.13 | $7.18 | 73411 |
| 2025-01-14 | 7.13 | $7.12 | 68800 |
| 2025-01-13 | 7.13 | $7.11 | 87700 |
| 2025-01-10 | 7.13 | $7.13 | 118100 |
| 2025-01-08 | 7.14 | $7.20 | 169000 |
| 2025-01-07 | 7.13 | $7.17 | 35213 |
| 2025-01-06 | 7.14 | $7.21 | 167500 |
| 2025-01-03 | 7.13 | $7.24 | 36703 |
| 2025-01-02 | 7.13 | $7.20 | 151639 |
| 2024-12-31 | 7.13 | $7.04 | 331316 |
| 2024-12-30 | 7.16 | $7.02 | 315800 |
| 2024-12-27 | 7.18 | $7.04 | 267300 |
| 2024-12-26 | 7.20 | $7.05 | 280942 |
| 2024-12-24 | 7.23 | $7.05 | 202600 |
| 2024-12-23 | 7.26 | $7.04 | 136739 |
| 2024-12-20 | 7.28 | $7.06 | 171000 |
| 2024-12-19 | 7.31 | $7.06 | 203719 |
| 2024-12-18 | 7.34 | $7.12 | 227227 |
| 2024-12-17 | 7.37 | $7.19 | 230526 |
| 2024-12-16 | 7.38 | $7.23 | 157900 |
| 2024-12-13 | 7.40 | $7.25 | 181522 |
| 2024-12-12 | 7.41 | $7.34 | 187726 |
| 2024-12-11 | 7.42 | $7.39 | 129703 |
| 2024-12-10 | 7.42 | $7.40 | 111208 |
| 2024-12-09 | 7.41 | $7.41 | 62227 |
| 2024-12-06 | 7.41 | $7.42 | 98700 |
| 2024-12-05 | 7.41 | $7.44 | 258500 |
| 2024-12-04 | 7.40 | $7.52 | 52500 |
| 2024-12-03 | 7.38 | $7.52 | 73700 |
| 2024-12-02 | 7.37 | $7.55 | 141000 |
| 2024-11-29 | 7.35 | $7.49 | 54938 |
| 2024-11-27 | 7.33 | $7.43 | 88449 |
| 2024-11-26 | 7.32 | $7.36 | 130682 |
| 2024-11-25 | 7.31 | $7.32 | 80505 |
| 2024-11-22 | 7.31 | $7.28 | 105400 |
| 2024-11-21 | 7.31 | $7.36 | 77830 |
| 2024-11-20 | 7.31 | $7.28 | 39546 |
| 2024-11-19 | 7.31 | $7.30 | 67115 |
| 2024-11-18 | 7.31 | $7.30 | 39527 |
| 2024-11-15 | 7.31 | $7.28 | 76000 |
| 2024-11-14 | 7.31 | $7.36 | 55100 |
| 2024-11-13 | 7.31 | $7.34 | 67819 |
| 2024-11-12 | 7.31 | $7.31 | 90300 |
| 2024-11-11 | 7.32 | $7.38 | 81821 |
| 2024-11-08 | 7.32 | $7.38 | 67600 |
| 2024-11-07 | 7.32 | $7.30 | 46900 |
| 2024-11-06 | 7.32 | $7.22 | 124117 |
| 2024-11-05 | 7.34 | $7.32 | 79302 |
| 2024-11-04 | 7.35 | $7.26 | 164000 |
| 2024-11-01 | 7.36 | $7.28 | 113713 |
| 2024-10-31 | 7.38 | $7.32 | 66412 |
| 2024-10-30 | 7.39 | $7.27 | 84100 |
| 2024-10-29 | 7.41 | $7.22 | 104900 |
| 2024-10-28 | 7.43 | $7.23 | 73049 |
| 2024-10-25 | 7.46 | $7.27 | 106939 |
| 2024-10-24 | 7.48 | $7.25 | 120000 |
| 2024-10-23 | 7.51 | $7.32 | 71514 |
| 2024-10-22 | 7.53 | $7.42 | 168836 |
| 2024-10-21 | 7.54 | $7.57 | 28635 |
| 2024-10-18 | 7.54 | $7.61 | 88319 |
| 2024-10-17 | 7.53 | $7.56 | 103035 |
| 2024-10-16 | 7.53 | $7.50 | 81300 |
| 2024-10-15 | 7.53 | $7.50 | 88500 |
| 2024-10-14 | 7.54 | $7.50 | 88600 |
| 2024-10-11 | 7.54 | $7.51 | 58221 |
| 2024-10-10 | 7.55 | $7.53 | 45121 |
| 2024-10-09 | 7.55 | $7.52 | 54348 |
| 2024-10-08 | 7.55 | $7.54 | 60800 |
| 2024-10-07 | 7.56 | $7.52 | 299825 |
| 2024-10-04 | 7.56 | $7.53 | 107639 |
| 2024-10-03 | 7.56 | $7.54 | 158100 |
| 2024-10-02 | 7.56 | $7.61 | 157200 |
| 2024-10-01 | 7.56 | $7.59 | 134248 |
| 2024-09-30 | 7.55 | $7.60 | 222124 |
| 2024-09-27 | 7.54 | $7.54 | 97600 |
| 2024-09-26 | 7.54 | $7.51 | 110200 |
| 2024-09-25 | 7.54 | $7.52 | 76800 |
| 2024-09-24 | 7.54 | $7.52 | 62518 |
| 2024-09-23 | 7.54 | $7.52 | 62414 |
| 2024-09-20 | 7.54 | $7.60 | 53100 |
| 2024-09-19 | 7.53 | $7.60 | 73200 |
| 2024-09-18 | 7.52 | $7.61 | 69803 |
| 2024-09-17 | 7.51 | $7.57 | 48930 |
| 2024-09-16 | 7.50 | $7.60 | 65831 |
| 2024-09-13 | 7.49 | $7.60 | 70327 |
| 2024-09-12 | 7.47 | $7.55 | 104604 |
| 2024-09-11 | 7.46 | $7.52 | 211925 |
| 2024-09-10 | 7.46 | $7.49 | 204232 |
| 2024-09-09 | 7.45 | $7.50 | 77702 |
| 2024-09-06 | 7.44 | $7.45 | 117507 |
| 2024-09-05 | 7.44 | $7.49 | 118200 |
| 2024-09-04 | 7.44 | $7.43 | 172916 |
| 2024-09-03 | 7.44 | $7.42 | 76100 |
| 2024-08-30 | 7.44 | $7.41 | 73519 |
| 2024-08-29 | 7.44 | $7.43 | 95942 |
| 2024-08-28 | 7.44 | $7.46 | 75611 |
| 2024-08-27 | 7.44 | $7.48 | 29315 |
| 2024-08-26 | 7.43 | $7.48 | 71200 |
| 2024-08-23 | 7.42 | $7.48 | 66200 |
| 2024-08-22 | 7.42 | $7.45 | 36523 |
| 2024-08-21 | 7.41 | $7.46 | 46900 |
| 2024-08-20 | 7.40 | $7.45 | 86011 |
| 2024-08-19 | 7.40 | $7.41 | 41700 |
| 2024-08-16 | 7.39 | $7.40 | 30000 |
| 2024-08-15 | 7.39 | $7.38 | 47900 |
| 2024-08-14 | 7.39 | $7.40 | 64200 |
| 2024-08-13 | 7.39 | $7.38 | 90100 |
| 2024-08-12 | 7.38 | $7.41 | 66534 |
| 2024-08-09 | 7.38 | $7.43 | 101424 |
| 2024-08-08 | 7.37 | $7.41 | 41300 |
| 2024-08-07 | 7.36 | $7.48 | 230300 |
| 2024-08-06 | 7.35 | $7.41 | 143333 |
| 2024-08-05 | 7.34 | $7.35 | 73800 |
| 2024-08-02 | 7.34 | $7.42 | 108500 |
| 2024-08-01 | 7.33 | $7.44 | 94600 |
| 2024-07-31 | 7.32 | $7.35 | 120500 |
| 2024-07-30 | 7.32 | $7.32 | 171300 |
| 2024-07-29 | 7.31 | $7.41 | 131113 |
| 2024-07-26 | 7.30 | $7.34 | 120705 |
| 2024-07-25 | 7.30 | $7.30 | 125700 |
| 2024-07-24 | 7.30 | $7.27 | 66731 |
| 2024-07-23 | 7.30 | $7.31 | 28900 |
| 2024-07-22 | 7.29 | $7.29 | 85824 |
| 2024-07-19 | 7.29 | $7.24 | 42418 |
| 2024-07-18 | 7.30 | $7.24 | 162028 |
| 2024-07-17 | 7.30 | $7.32 | 88300 |
| 2024-07-16 | 7.29 | $7.35 | 190000 |
| 2024-07-15 | 7.28 | $7.34 | 56300 |
| 2024-07-12 | 7.27 | $7.37 | 45830 |
| 2024-07-11 | 7.26 | $7.32 | 96500 |
| 2024-07-10 | 7.24 | $7.30 | 88304 |
| 2024-07-09 | 7.23 | $7.32 | 76900 |
| 2024-07-08 | 7.22 | $7.34 | 34500 |
| 2024-07-05 | 7.21 | $7.35 | 56300 |
| 2024-07-03 | 7.19 | $7.29 | 61947 |
| 2024-07-02 | 7.18 | $7.25 | 92336 |
| 2024-07-01 | 7.16 | $7.19 | 85100 |
| 2024-06-28 | 7.16 | $7.17 | 38800 |
| 2024-06-27 | 7.15 | $7.20 | 58646 |
| 2024-06-26 | 7.14 | $7.21 | 77900 |
| 2024-06-25 | 7.13 | $7.20 | 76620 |
| 2024-06-24 | 7.12 | $7.20 | 53800 |
| 2024-06-21 | 7.11 | $7.14 | 62900 |
| 2024-06-20 | 7.10 | $7.18 | 130533 |
| 2024-06-18 | 7.09 | $7.16 | 44900 |
| 2024-06-17 | 7.08 | $7.14 | 45136 |
| 2024-06-14 | 7.07 | $7.12 | 58900 |
| 2024-06-13 | 7.06 | $7.18 | 68600 |
| 2024-06-12 | 7.05 | $7.11 | 217314 |
| 2024-06-11 | 7.04 | $7.11 | 68000 |
| 2024-06-10 | 7.04 | $7.12 | 48239 |
| 2024-06-07 | 7.03 | $7.11 | 114646 |
| 2024-06-06 | 7.02 | $7.11 | 27644 |
| 2024-06-05 | 7.02 | $7.08 | 111906 |
| 2024-06-04 | 7.01 | $7.03 | 87100 |
| 2024-06-03 | 7.01 | $6.98 | 159532 |
| 2024-05-31 | 7.02 | $6.95 | 47927 |
| 2024-05-30 | 7.02 | $6.90 | 38000 |
| 2024-05-29 | 7.03 | $6.92 | 121500 |
| 2024-05-28 | 7.04 | $6.97 | 63900 |
| 2024-05-24 | 7.05 | $7.01 | 83424 |
| 2024-05-23 | 7.04 | $7.00 | 106222 |
| 2024-05-22 | 7.04 | $7.07 | 113308 |
| 2024-05-21 | 7.03 | $7.12 | 59007 |
| 2024-05-20 | 7.02 | $7.08 | 239200 |
| 2024-05-17 | 7.00 | $7.09 | 297100 |
| 2024-05-16 | 6.99 | $7.09 | 263123 |
| 2024-05-15 | 6.97 | $7.11 | 331711 |
| 2024-05-14 | 6.95 | $7.08 | 97017 |
| 2024-05-13 | 6.93 | $7.06 | 72400 |
| 2024-05-10 | 6.92 | $7.04 | 151036 |
| 2024-05-09 | 6.90 | $7.07 | 218525 |
| 2024-05-08 | 6.88 | $7.08 | 373113 |
| 2024-05-07 | 6.86 | $7.03 | 199100 |
| 2024-05-06 | 6.84 | $6.97 | 147938 |
| 2024-05-03 | 6.83 | $6.88 | 71311 |
| 2024-05-02 | 6.82 | $6.82 | 52202 |
| 2024-05-01 | 6.83 | $6.81 | 194100 |
| 2024-04-30 | 6.83 | $6.82 | 19300 |
| 2024-04-29 | 6.83 | $6.83 | 11333 |
| 2024-04-26 | 6.84 | $6.82 | 188700 |
| 2024-04-25 | 6.84 | $6.79 | 444703 |
| 2024-04-24 | 6.85 | $6.80 | 123700 |
| 2024-04-23 | 6.86 | $6.81 | 222700 |
| 2024-04-22 | 6.87 | $6.82 | 149927 |
| 2024-04-19 | 6.88 | $6.82 | 85748 |
| 2024-04-18 | 6.89 | $6.83 | 117710 |
| 2024-04-17 | 6.90 | $6.81 | 47400 |
| 2024-04-16 | 6.91 | $6.78 | 315701 |
| 2024-04-15 | 6.93 | $6.80 | 56029 |
| 2024-04-12 | 6.95 | $6.89 | 89122 |
| 2024-04-11 | 6.96 | $6.93 | 183400 |
| 2024-04-10 | 6.96 | $6.89 | 100541 |
| 2024-04-09 | 6.97 | $6.97 | 133004 |
| 2024-04-08 | 6.98 | $6.95 | 132200 |
| 2024-04-05 | 6.98 | $6.91 | 388300 |
| 2024-04-04 | 6.99 | $6.92 | 80045 |
| 2024-04-03 | 7.00 | $6.89 | 137233 |
| 2024-04-02 | 7.02 | $6.90 | 199900 |
| 2024-04-01 | 7.03 | $6.96 | 166014 |
| 2024-03-28 | 7.04 | $7.06 | 221300 |
| 2024-03-27 | 7.04 | $6.98 | 166300 |
| 2024-03-26 | 7.05 | $6.98 | 107900 |
| 2024-03-25 | 7.05 | $7.01 | 100900 |
| 2024-03-22 | 7.06 | $7.03 | 78300 |
| 2024-03-21 | 7.06 | $7.01 | 99800 |
| 2024-03-20 | 7.06 | $7.04 | 120300 |
| 2024-03-19 | 7.06 | $7.05 | 102349 |
| 2024-03-18 | 7.06 | $7.07 | 71624 |
| 2024-03-15 | 7.05 | $7.04 | 85824 |
| 2024-03-14 | 7.05 | $7.07 | 37343 |
| 2024-03-13 | 7.05 | $7.14 | 60717 |
| 2024-03-12 | 7.04 | $7.10 | 118900 |
| 2024-03-11 | 7.03 | $7.10 | 123643 |
| 2024-03-08 | 7.02 | $7.08 | 172002 |
| 2024-03-07 | 7.01 | $7.10 | 401227 |
| 2024-03-06 | 7.00 | $7.10 | 73800 |
| 2024-03-05 | 7.00 | $7.05 | 120000 |
| 2024-03-04 | 6.99 | $7.01 | 247401 |
| 2024-03-01 | 6.99 | $7.01 | 119349 |
| 2024-02-29 | 6.99 | $6.97 | 191542 |
| 2024-02-28 | 6.99 | $6.93 | 98000 |
| 2024-02-27 | 7.00 | $6.92 | 289629 |
| 2024-02-26 | 7.01 | $6.94 | 64506 |
| 2024-02-23 | 7.01 | $7.00 | 361000 |
| 2024-02-22 | 7.01 | $7.01 | 99443 |
| 2024-02-21 | 7.01 | $7.02 | 96200 |
| 2024-02-20 | 7.01 | $7.03 | 71820 |
| 2024-02-16 | 7.00 | $7.03 | 27331 |
| 2024-02-15 | 6.99 | $7.04 | 62200 |
| 2024-02-14 | 6.98 | $6.99 | 80300 |
| 2024-02-13 | 6.98 | $6.99 | 106813 |
| 2024-02-12 | 6.97 | $7.02 | 211700 |
| 2024-02-09 | 6.97 | $7.00 | 67449 |
| 2024-02-08 | 6.96 | $7.03 | 123700 |
| 2024-02-07 | 6.95 | $7.02 | 142242 |
| 2024-02-06 | 6.94 | $7.04 | 105231 |
| 2024-02-05 | 6.93 | $6.98 | 107100 |
| 2024-02-02 | 6.93 | $7.04 | 93314 |
| 2024-02-01 | 6.92 | $7.12 | 163300 |
| 2024-01-31 | 6.90 | $6.97 | 209900 |
| 2024-01-30 | 6.90 | $6.91 | 84710 |
| 2024-01-29 | 6.90 | $6.90 | 61600 |
| 2024-01-26 | 6.91 | $6.83 | 344846 |
| 2024-01-25 | 6.92 | $6.91 | 84600 |
| 2024-01-24 | 6.93 | $6.87 | 112900 |
| 2024-01-23 | 6.94 | $6.83 | 45442 |
| 2024-01-22 | 6.96 | $6.85 | 67000 |
| 2024-01-19 | 6.97 | $6.80 | 112648 |
| 2024-01-18 | 6.99 | $6.80 | 2.4M |
| 2024-01-17 | 7.01 | $6.85 | 112520 |
| 2024-01-16 | 7.03 | $6.87 | 220100 |
| 2024-01-12 | 7.05 | $7.00 | 35000 |
| 2024-01-11 | 7.05 | $6.98 | 61300 |
| 2024-01-10 | 7.05 | $7.01 | 73397 |
| 2024-01-09 | 7.05 | $7.06 | 140000 |
| 2024-01-08 | 7.05 | $7.10 | 142600 |
| 2024-01-05 | 7.04 | $7.07 | 86733 |
| 2024-01-04 | 7.03 | $7.10 | 77400 |
| 2024-01-03 | 7.02 | $7.11 | 81609 |
| 2024-01-02 | 7.00 | $7.10 | 117109 |
| 2023-12-29 | 6.99 | $7.12 | 249645 |
| 2023-12-28 | 6.97 | $7.04 | 226500 |
| 2023-12-27 | 6.96 | $7.06 | 130545 |
| 2023-12-26 | 6.94 | $7.01 | 100639 |
| 2023-12-22 | 6.93 | $7.00 | 115734 |
| 2023-12-21 | 6.92 | $6.99 | 119648 |
| 2023-12-20 | 6.90 | $6.99 | 164818 |
| 2023-12-19 | 6.89 | $6.96 | 188102 |
| 2023-12-18 | 6.88 | $6.99 | 129645 |
| 2023-12-15 | 6.86 | $7.02 | 270400 |
| 2023-12-14 | 6.84 | $6.96 | 152300 |
| 2023-12-13 | 6.82 | $6.90 | 157700 |
| 2023-12-12 | 6.81 | $6.87 | 90500 |
| 2023-12-11 | 6.79 | $6.86 | 103507 |
| 2023-12-08 | 6.78 | $6.85 | 128342 |
| 2023-12-07 | 6.76 | $6.90 | 107400 |
| 2023-12-06 | 6.74 | $6.83 | 223100 |
| 2023-12-05 | 6.72 | $6.86 | 74446 |
| 2023-12-04 | 6.69 | $6.82 | 194400 |
| 2023-12-01 | 6.67 | $6.87 | 182837 |
| 2023-11-30 | 6.64 | $6.78 | 171247 |
| 2023-11-29 | 6.61 | $6.81 | 182000 |
| 2023-11-28 | 6.58 | $6.71 | 194700 |
| 2023-11-27 | 6.56 | $6.70 | 204412 |
| 2023-11-24 | 6.53 | $6.70 | 53600 |
| 2023-11-22 | 6.50 | $6.72 | 59500 |
| 2023-11-21 | 6.46 | $6.67 | 193511 |
| 2023-11-20 | 6.42 | $6.69 | 148503 |
| 2023-11-17 | 6.38 | $6.68 | 79700 |
| 2023-11-16 | 6.34 | $6.67 | 133928 |
| 2023-11-15 | 6.29 | $6.51 | 130900 |
| 2023-11-14 | 6.26 | $6.48 | 167700 |
| 2023-11-13 | 6.22 | $6.39 | 126000 |
| 2023-11-10 | 6.20 | $6.41 | 116600 |
| 2023-11-09 | 6.17 | $6.37 | 75100 |
| 2023-11-08 | 6.14 | $6.40 | 123817 |
| 2023-11-07 | 6.11 | $6.35 | 864849 |
| 2023-11-06 | 6.09 | $6.26 | 236843 |
| 2023-11-03 | 6.07 | $6.31 | 265621 |
| 2023-11-02 | 6.04 | $6.28 | 186500 |
| 2023-11-01 | 6.02 | $6.25 | 237600 |
| 2023-10-31 | 6.00 | $6.06 | 180800 |
| 2023-10-30 | 6.00 | $5.99 | 140906 |
| 2023-10-27 | 6.01 | $5.96 | 157800 |
| 2023-10-26 | 6.02 | $5.92 | 169500 |
| 2023-10-25 | 6.03 | $5.85 | 135621 |
| 2023-10-24 | 6.05 | $5.93 | 154011 |
| 2023-10-23 | 6.07 | $5.94 | 213719 |
| 2023-10-20 | 6.08 | $5.99 | 942908 |
| 2023-10-19 | 6.09 | $5.99 | 177400 |
| 2023-10-18 | 6.11 | $5.98 | 173413 |
| 2023-10-17 | 6.13 | $6.02 | 235548 |
| 2023-10-16 | 6.14 | $6.08 | 127900 |
| 2023-10-13 | 6.15 | $6.13 | 61717 |
| 2023-10-12 | 6.16 | $6.19 | 45300 |
| 2023-10-11 | 6.16 | $6.21 | 66300 |
| 2023-10-10 | 6.17 | $6.13 | 98700 |
| 2023-10-09 | 6.18 | $6.14 | 55809 |
| 2023-10-06 | 6.19 | $6.09 | 67200 |
| 2023-10-05 | 6.21 | $6.11 | 86724 |
| 2023-10-04 | 6.23 | $6.11 | 159400 |
| 2023-10-03 | 6.25 | $6.08 | 130622 |
| 2023-10-02 | 6.28 | $6.09 | 92333 |
| 2023-09-29 | 6.30 | $6.06 | 140300 |
| 2023-09-28 | 6.34 | $6.11 | 173000 |
| 2023-09-27 | 6.36 | $6.13 | 147700 |
| 2023-09-26 | 6.39 | $6.20 | 160500 |
| 2023-09-25 | 6.42 | $6.29 | 116800 |
| 2023-09-22 | 6.43 | $6.36 | 91600 |
| 2023-09-21 | 6.45 | $6.36 | 88200 |
| 2023-09-20 | 6.46 | $6.42 | 56707 |
| 2023-09-19 | 6.46 | $6.40 | 85606 |
| 2023-09-18 | 6.47 | $6.40 | 110042 |
| 2023-09-15 | 6.48 | $6.41 | 86000 |
| 2023-09-14 | 6.49 | $6.41 | 192311 |
| 2023-09-13 | 6.50 | $6.46 | 109207 |
| 2023-09-12 | 6.50 | $6.45 | 137700 |
| 2023-09-11 | 6.51 | $6.47 | 205800 |
| 2023-09-08 | 6.52 | $6.48 | 362000 |
| 2023-09-07 | 6.52 | $6.48 | 95442 |
| 2023-09-06 | 6.53 | $6.50 | 113613 |
| 2023-09-05 | 6.54 | $6.50 | 199027 |
| 2023-09-01 | 6.55 | $6.55 | 62314 |
| 2023-08-31 | 6.55 | $6.58 | 158800 |
| 2023-08-30 | 6.55 | $6.56 | 76000 |
| 2023-08-29 | 6.55 | $6.52 | 149705 |
| 2023-08-28 | 6.56 | $6.48 | 140939 |
| 2023-08-25 | 6.57 | $6.47 | 182243 |
| 2023-08-24 | 6.59 | $6.48 | 201427 |
| 2023-08-23 | 6.61 | $6.51 | 90400 |
| 2023-08-22 | 6.62 | $6.51 | 84140 |
| 2023-08-21 | 6.64 | $6.53 | 68848 |
| 2023-08-18 | 6.66 | $6.57 | 50100 |
| 2023-08-17 | 6.67 | $6.56 | 92800 |
| 2023-08-16 | 6.69 | $6.58 | 122173 |
| 2023-08-15 | 6.70 | $6.62 | 251930 |
| 2023-08-14 | 6.71 | $6.65 | 86340 |
| 2023-08-11 | 6.72 | $6.65 | 106500 |
| 2023-08-10 | 6.74 | $6.66 | 66917 |
| 2023-08-09 | 6.75 | $6.69 | 107500 |
| 2023-08-08 | 6.75 | $6.65 | 81844 |
| 2023-08-07 | 6.77 | $6.65 | 53600 |
| 2023-08-04 | 6.78 | $6.68 | 82900 |
| 2023-08-03 | 6.79 | $6.67 | 123208 |
| 2023-08-02 | 6.80 | $6.74 | 183800 |
| 2023-08-01 | 6.81 | $6.80 | 100900 |
| 2023-07-31 | 6.81 | $6.83 | 120903 |
| 2023-07-28 | 6.80 | $6.81 | 105110 |
| 2023-07-27 | 6.80 | $6.78 | 110900 |
| 2023-07-26 | 6.80 | $6.83 | 80700 |
| 2023-07-25 | 6.79 | $6.82 | 116600 |
| 2023-07-24 | 6.79 | $6.83 | 106000 |
| 2023-07-21 | 6.78 | $6.82 | 26703 |
| 2023-07-20 | 6.78 | $6.80 | 113743 |
| 2023-07-19 | 6.77 | $6.84 | 86634 |
| 2023-07-18 | 6.76 | $6.83 | 79900 |
| 2023-07-17 | 6.75 | $6.79 | 79900 |
| 2023-07-14 | 6.75 | $6.77 | 142400 |
| 2023-07-13 | 6.74 | $6.83 | 52719 |
| 2023-07-12 | 6.73 | $6.79 | 67700 |
| 2023-07-11 | 6.73 | $6.74 | 81600 |
| 2023-07-10 | 6.72 | $6.72 | 83535 |
| 2023-07-07 | 6.72 | $6.72 | 76300 |
| 2023-07-06 | 6.72 | $6.70 | 100400 |
| 2023-07-05 | 6.72 | $6.76 | 96419 |
| 2023-07-03 | 6.71 | $6.79 | 43747 |
| 2023-06-30 | 6.70 | $6.73 | 58100 |
| 2023-06-29 | 6.70 | $6.72 | 146100 |
| 2023-06-28 | 6.69 | $6.77 | 124000 |
| 2023-06-27 | 6.68 | $6.73 | 98000 |
| 2023-06-26 | 6.68 | $6.74 | 100600 |
| 2023-06-23 | 6.67 | $6.72 | 57223 |
| 2023-06-22 | 6.66 | $6.68 | 194245 |
| 2023-06-21 | 6.66 | $6.69 | 116530 |
| 2023-06-20 | 6.65 | $6.70 | 196900 |
| 2023-06-16 | 6.65 | $6.67 | 94600 |
| 2023-06-15 | 6.64 | $6.67 | 151500 |
| 2023-06-14 | 6.64 | $6.62 | 120600 |
| 2023-06-13 | 6.64 | $6.62 | 244309 |
| 2023-06-12 | 6.64 | $6.70 | 64700 |
| 2023-06-09 | 6.64 | $6.69 | 116300 |
| 2023-06-08 | 6.63 | $6.68 | 108700 |
| 2023-06-07 | 6.63 | $6.64 | 104003 |
| 2023-06-06 | 6.63 | $6.66 | 78600 |
| 2023-06-05 | 6.63 | $6.64 | 134324 |
| 2023-06-02 | 6.64 | $6.62 | 105500 |
| 2023-06-01 | 6.64 | $6.67 | 117400 |
| 2023-05-31 | 6.65 | $6.63 | 69938 |
| 2023-05-30 | 6.65 | $6.57 | 142700 |
| 2023-05-26 | 6.66 | $6.55 | 62040 |
| 2023-05-25 | 6.68 | $6.60 | 84207 |
| 2023-05-24 | 6.69 | $6.56 | 146727 |
| 2023-05-23 | 6.71 | $6.63 | 174547 |
| 2023-05-22 | 6.72 | $6.63 | 209824 |
| 2023-05-19 | 6.73 | $6.61 | 311800 |
| 2023-05-18 | 6.75 | $6.69 | 169700 |
| 2023-05-17 | 6.76 | $6.70 | 87000 |
| 2023-05-16 | 6.76 | $6.70 | 124712 |
| 2023-05-15 | 6.77 | $6.72 | 134400 |
| 2023-05-12 | 6.78 | $6.72 | 73613 |
| 2023-05-11 | 6.79 | $6.76 | 126212 |
| 2023-05-10 | 6.79 | $6.78 | 91010 |
| 2023-05-09 | 6.79 | $6.77 | 268600 |
| 2023-05-08 | 6.80 | $6.77 | 120500 |
| 2023-05-05 | 6.81 | $6.81 | 127044 |
| 2023-05-04 | 6.81 | $6.78 | 140549 |
| 2023-05-03 | 6.81 | $6.77 | 100233 |
| 2023-05-02 | 6.82 | $6.80 | 93000 |
| 2023-05-01 | 6.83 | $6.76 | 135732 |
| 2023-04-28 | 6.84 | $6.84 | 60143 |
| 2023-04-27 | 6.84 | $6.81 | 84400 |
| 2023-04-26 | 6.84 | $6.81 | 60522 |
| 2023-04-25 | 6.85 | $6.79 | 98800 |
| 2023-04-24 | 6.86 | $6.79 | 53100 |
| 2023-04-21 | 6.86 | $6.77 | 88638 |
| 2023-04-20 | 6.87 | $6.79 | 42500 |
| 2023-04-19 | 6.88 | $6.78 | 114322 |
| 2023-04-18 | 6.89 | $6.81 | 112313 |
| 2023-04-17 | 6.90 | $6.90 | 148000 |
| 2023-04-14 | 6.89 | $6.89 | 90416 |
| 2023-04-13 | 6.89 | $6.91 | 149300 |
| 2023-04-12 | 6.89 | $6.95 | 160400 |
| 2023-04-11 | 6.88 | $6.94 | 114822 |
| 2023-04-10 | 6.88 | $6.92 | 52947 |
| 2023-04-06 | 6.87 | $6.96 | 72545 |
| 2023-04-05 | 6.86 | $6.94 | 131238 |
| 2023-04-04 | 6.86 | $6.88 | 150302 |
| 2023-04-03 | 6.85 | $6.87 | 105431 |
| 2023-03-31 | 6.85 | $6.92 | 362739 |
| 2023-03-30 | 6.84 | $6.84 | 118000 |
| 2023-03-29 | 6.84 | $6.81 | 149500 |
| 2023-03-28 | 6.84 | $6.82 | 229200 |
| 2023-03-27 | 6.85 | $6.78 | 98300 |
| 2023-03-24 | 6.85 | $6.79 | 74600 |
| 2023-03-23 | 6.86 | $6.79 | 107900 |
| 2023-03-22 | 6.86 | $6.89 | 79900 |
| 2023-03-21 | 6.85 | $6.86 | 205800 |
| 2023-03-20 | 6.85 | $6.94 | 78400 |
| 2023-03-17 | 6.84 | $6.97 | 75500 |
| 2023-03-16 | 6.83 | $6.90 | 87806 |
| 2023-03-15 | 6.82 | $6.87 | 50500 |
| 2023-03-14 | 6.82 | $6.87 | 111042 |
| 2023-03-13 | 6.81 | $6.83 | 68400 |
| 2023-03-10 | 6.82 | $6.86 | 113030 |
| 2023-03-09 | 6.82 | $6.85 | 136147 |
| 2023-03-08 | 6.82 | $6.79 | 123632 |
| 2023-03-07 | 6.84 | $6.76 | 64500 |
| 2023-03-06 | 6.85 | $6.76 | 125800 |
| 2023-03-03 | 6.87 | $6.79 | 79500 |
| 2023-03-02 | 6.89 | $6.76 | 66627 |
| 2023-03-01 | 6.91 | $6.80 | 49600 |
| 2023-02-28 | 6.93 | $6.80 | 65900 |
| 2023-02-27 | 6.96 | $6.83 | 84249 |
| 2023-02-24 | 6.98 | $6.79 | 153909 |
| 2023-02-23 | 7.00 | $6.80 | 67700 |
| 2023-02-22 | 7.03 | $6.80 | 65800 |
| 2023-02-21 | 7.05 | $6.77 | 343700 |
| 2023-02-17 | 7.09 | $6.85 | 637439 |
| 2023-02-16 | 7.11 | $6.90 | 167245 |
| 2023-02-15 | 7.13 | $7.06 | 93200 |
| 2023-02-14 | 7.14 | $7.07 | 68109 |
| 2023-02-13 | 7.15 | $7.14 | 38646 |
| 2023-02-10 | 7.15 | $7.16 | 59501 |
| 2023-02-09 | 7.14 | $7.15 | 40000 |
| 2023-02-08 | 7.14 | $7.19 | 139500 |
| 2023-02-07 | 7.13 | $7.19 | 164100 |
| 2023-02-06 | 7.12 | $7.11 | 91721 |
| 2023-02-03 | 7.12 | $7.17 | 190335 |
| 2023-02-02 | 7.11 | $7.23 | 157826 |
| 2023-02-01 | 7.10 | $7.19 | 176500 |
| 2023-01-31 | 7.08 | $7.15 | 151901 |
| 2023-01-30 | 7.07 | $7.09 | 252000 |
| 2023-01-27 | 7.07 | $7.08 | 123900 |
| 2023-01-26 | 7.06 | $7.09 | 130635 |
| 2023-01-25 | 7.05 | $7.06 | 117500 |
| 2023-01-24 | 7.04 | $7.10 | 364600 |
| 2023-01-23 | 7.03 | $7.12 | 70900 |
| 2023-01-20 | 7.01 | $7.13 | 104909 |
| 2023-01-19 | 6.99 | $7.11 | 87541 |
| 2023-01-18 | 6.97 | $7.09 | 100200 |
| 2023-01-17 | 6.95 | $7.04 | 145305 |
| 2023-01-13 | 6.94 | $7.05 | 105449 |
| 2023-01-12 | 6.92 | $7.11 | 91400 |
| 2023-01-11 | 6.90 | $7.03 | 120800 |
| 2023-01-10 | 6.88 | $7.00 | 100314 |
| 2023-01-09 | 6.87 | $7.06 | 124500 |
| 2023-01-06 | 6.84 | $6.97 | 135831 |
| 2023-01-05 | 6.83 | $6.87 | 158837 |
| 2023-01-04 | 6.83 | $6.92 | 76600 |
| 2023-01-03 | 6.82 | $6.91 | 157500 |
| 2022-12-30 | 6.81 | $7.01 | 629154 |
| 2022-12-29 | 6.80 | $6.86 | 470714 |
| 2022-12-28 | 6.80 | $6.68 | 371300 |
| 2022-12-27 | 6.82 | $6.68 | 515800 |
| 2022-12-23 | 6.83 | $6.76 | 349709 |
| 2022-12-22 | 6.85 | $6.79 | 221500 |
| 2022-12-21 | 6.86 | $6.80 | 243000 |
| 2022-12-20 | 6.87 | $6.75 | 422338 |
| 2022-12-19 | 6.88 | $6.77 | 310500 |
| 2022-12-16 | 6.90 | $6.78 | 401800 |
| 2022-12-15 | 6.91 | $6.79 | 377600 |
| 2022-12-14 | 6.93 | $6.84 | 499543 |
| 2022-12-13 | 6.93 | $6.87 | 375234 |
| 2022-12-12 | 6.94 | $6.85 | 288000 |
| 2022-12-09 | 6.94 | $6.85 | 245329 |
| 2022-12-08 | 6.94 | $6.93 | 352400 |
| 2022-12-07 | 6.93 | $6.97 | 2.0M |
| 2022-12-06 | 6.92 | $6.97 | 173205 |
| 2022-12-05 | 6.90 | $6.95 | 340300 |
| 2022-12-02 | 6.88 | $6.97 | 323734 |
| 2022-12-01 | 6.86 | $7.02 | 239627 |
| 2022-11-30 | 6.83 | $7.02 | 264329 |
| 2022-11-29 | 6.80 | $6.96 | 264200 |
| 2022-11-28 | 6.77 | $6.97 | 193300 |
| 2022-11-25 | 6.74 | $7.01 | 47123 |
| 2022-11-23 | 6.69 | $7.00 | 248500 |
| 2022-11-22 | 6.65 | $7.02 | 211500 |
| 2022-11-21 | 6.61 | $6.92 | 169800 |
| 2022-11-18 | 6.57 | $6.83 | 146200 |
| 2022-11-17 | 6.53 | $6.76 | 255038 |
| 2022-11-16 | 6.51 | $6.76 | 206443 |
| 2022-11-15 | 6.48 | $6.63 | 173700 |
| 2022-11-14 | 6.47 | $6.55 | 120900 |
| 2022-11-11 | 6.46 | $6.60 | 128122 |
| 2022-11-10 | 6.45 | $6.60 | 161100 |
| 2022-11-09 | 6.44 | $6.42 | 117508 |
| 2022-11-08 | 6.44 | $6.44 | 108800 |
| 2022-11-07 | 6.45 | $6.42 | 150338 |
| 2022-11-04 | 6.46 | $6.42 | 116438 |
| 2022-11-03 | 6.47 | $6.36 | 167239 |
| 2022-11-02 | 6.49 | $6.41 | 190600 |
| 2022-11-01 | 6.50 | $6.40 | 86335 |
| 2022-10-31 | 6.52 | $6.35 | 184024 |
| 2022-10-28 | 6.54 | $6.38 | 71900 |
| 2022-10-27 | 6.56 | $6.38 | 208206 |
| 2022-10-26 | 6.58 | $6.53 | 207402 |
| 2022-10-25 | 6.59 | $6.46 | 149400 |
| 2022-10-24 | 6.61 | $6.44 | 507400 |
| 2022-10-21 | 6.62 | $6.59 | 97739 |
| 2022-10-20 | 6.63 | $6.63 | 226500 |
| 2022-10-19 | 6.63 | $6.57 | 118100 |
| 2022-10-18 | 6.64 | $6.63 | 156147 |
| 2022-10-17 | 6.64 | $6.59 | 168700 |
| 2022-10-14 | 6.65 | $6.56 | 135100 |
| 2022-10-13 | 6.66 | $6.55 | 177100 |
| 2022-10-12 | 6.68 | $6.63 | 159300 |
| 2022-10-11 | 6.69 | $6.65 | 106419 |
| 2022-10-10 | 6.70 | $6.66 | 106343 |
| 2022-10-07 | 6.71 | $6.71 | 61237 |
| 2022-10-06 | 6.72 | $6.72 | 122500 |
| 2022-10-05 | 6.73 | $6.69 | 200761 |
| 2022-10-04 | 6.74 | $6.73 | 160120 |
| 2022-10-03 | 6.76 | $6.65 | 151400 |
| 2022-09-30 | 6.78 | $6.64 | 175900 |
| 2022-09-29 | 6.81 | $6.60 | 249114 |
| 2022-09-28 | 6.84 | $6.65 | 308300 |
| 2022-09-27 | 6.88 | $6.60 | 157500 |
| 2022-09-26 | 6.92 | $6.62 | 758200 |
| 2022-09-23 | 6.96 | $6.71 | 202234 |
| 2022-09-22 | 7.00 | $6.70 | 139316 |
| 2022-09-21 | 7.05 | $6.82 | 152931 |
| 2022-09-20 | 7.09 | $6.83 | 114100 |
| 2022-09-19 | 7.12 | $6.84 | 316036 |
| 2022-09-16 | 7.17 | $6.87 | 251918 |
| 2022-09-15 | 7.21 | $6.91 | 164700 |
| 2022-09-14 | 7.25 | $7.01 | 111709 |
| 2022-09-13 | 7.29 | $7.09 | 68400 |
| 2022-09-12 | 7.32 | $7.17 | 184816 |
| 2022-09-09 | 7.35 | $7.16 | 147849 |
| 2022-09-08 | 7.38 | $7.17 | 77245 |
| 2022-09-07 | 7.41 | $7.18 | 202912 |
| 2022-09-06 | 7.45 | $7.18 | 130700 |
| 2022-09-02 | 7.49 | $7.29 | 74633 |
| 2022-09-01 | 7.52 | $7.25 | 208732 |
| 2022-08-31 | 7.55 | $7.32 | 151930 |
| 2022-08-30 | 7.59 | $7.39 | 150400 |
| 2022-08-29 | 7.62 | $7.39 | 69926 |
| 2022-08-26 | 7.65 | $7.49 | 54700 |
| 2022-08-25 | 7.67 | $7.54 | 103000 |
| 2022-08-24 | 7.69 | $7.57 | 142246 |
| 2022-08-23 | 7.70 | $7.54 | 116109 |
| 2022-08-22 | 7.72 | $7.49 | 85300 |
| 2022-08-19 | 7.74 | $7.55 | 128149 |
| 2022-08-18 | 7.76 | $7.64 | 91200 |
| 2022-08-17 | 7.77 | $7.64 | 75600 |
| 2022-08-16 | 7.77 | $7.73 | 136442 |
| 2022-08-15 | 7.77 | $7.84 | 89700 |
| 2022-08-12 | 7.76 | $7.84 | 75700 |
| 2022-08-11 | 7.74 | $7.85 | 128500 |
| 2022-08-10 | 7.72 | $7.82 | 138500 |
| 2022-08-09 | 7.70 | $7.76 | 39900 |
| 2022-08-08 | 7.69 | $7.77 | 209200 |
| 2022-08-05 | 7.68 | $7.78 | 99812 |
| 2022-08-04 | 7.66 | $7.87 | 172000 |
| 2022-08-03 | 7.64 | $7.81 | 86400 |
| 2022-08-02 | 7.62 | $7.77 | 137900 |
| 2022-08-01 | 7.60 | $7.81 | 192700 |
| 2022-07-29 | 7.58 | $7.81 | 179224 |
| 2022-07-28 | 7.55 | $7.69 | 108040 |
| 2022-07-27 | 7.54 | $7.55 | 120543 |
| 2022-07-26 | 7.54 | $7.55 | 112700 |
| 2022-07-25 | 7.54 | $7.52 | 93700 |
| 2022-07-22 | 7.54 | $7.51 | 102800 |
| 2022-07-21 | 7.53 | $7.51 | 60217 |
| 2022-07-20 | 7.53 | $7.51 | 78020 |
| 2022-07-19 | 7.53 | $7.49 | 98212 |
| 2022-07-18 | 7.52 | $7.49 | 152728 |
| 2022-07-15 | 7.52 | $7.52 | 189500 |
| 2022-07-14 | 7.51 | $7.50 | 138130 |
| 2022-07-13 | 7.50 | $7.62 | 84119 |
| 2022-07-12 | 7.47 | $7.68 | 55335 |
| 2022-07-11 | 7.44 | $7.64 | 74600 |
| 2022-07-08 | 7.42 | $7.55 | 58400 |
| 2022-07-07 | 7.40 | $7.57 | 120000 |
| 2022-07-06 | 7.39 | $7.60 | 100445 |
| 2022-07-05 | 7.37 | $7.53 | 161100 |
| 2022-07-01 | 7.36 | $7.52 | 184316 |
| 2022-06-30 | 7.35 | $7.45 | 266944 |
| 2022-06-29 | 7.35 | $7.52 | 205041 |
| 2022-06-28 | 7.35 | $7.49 | 147800 |
| 2022-06-27 | 7.34 | $7.37 | 143271 |
| 2022-06-24 | 7.36 | $7.33 | 130300 |
| 2022-06-23 | 7.37 | $7.21 | 96700 |
| 2022-06-22 | 7.40 | $7.10 | 226213 |
| 2022-06-21 | 7.44 | $7.07 | 136210 |
| 2022-06-17 | 7.48 | $7.07 | 153700 |
| 2022-06-16 | 7.53 | $7.15 | 195527 |
| 2022-06-15 | 7.56 | $7.21 | 71420 |
| 2022-06-14 | 7.59 | $7.21 | 178139 |
| 2022-06-13 | 7.62 | $7.37 | 208700 |
| 2022-06-10 | 7.64 | $7.51 | 194000 |
| 2022-06-09 | 7.64 | $7.60 | 88700 |
| 2022-06-08 | 7.63 | $7.79 | 147112 |
| 2022-06-07 | 7.60 | $7.80 | 66000 |
| 2022-06-06 | 7.57 | $7.78 | 61443 |
| 2022-06-03 | 7.54 | $7.84 | 77900 |
| 2022-06-02 | 7.50 | $7.88 | 292000 |
| 2022-06-01 | 7.46 | $7.83 | 210139 |
| 2022-05-31 | 7.42 | $7.78 | 142100 |
| 2022-05-27 | 7.38 | $7.76 | 190400 |
| 2022-05-26 | 7.35 | $7.63 | 200709 |
| 2022-05-25 | 7.32 | $7.53 | 333317 |
| 2022-05-24 | 7.31 | $7.29 | 218702 |
| 2022-05-23 | 7.32 | $7.20 | 158823 |
| 2022-05-20 | 7.35 | $7.14 | 435922 |
| 2022-05-19 | 7.38 | $7.11 | 229336 |
| 2022-05-18 | 7.41 | $7.14 | 432800 |
| 2022-05-17 | 7.45 | $7.19 | 123147 |
| 2022-05-16 | 7.48 | $7.24 | 154800 |
| 2022-05-13 | 7.51 | $7.33 | 133520 |
| 2022-05-12 | 7.53 | $7.45 | 147418 |
| 2022-05-11 | 7.55 | $7.42 | 113300 |
| 2022-05-10 | 7.57 | $7.49 | 141001 |
| 2022-05-09 | 7.58 | $7.47 | 129900 |
| 2022-05-06 | 7.59 | $7.50 | 265903 |
| 2022-05-05 | 7.61 | $7.46 | 243547 |
| 2022-05-04 | 7.63 | $7.57 | 197100 |
| 2022-05-03 | 7.65 | $7.56 | 140644 |
| 2022-05-02 | 7.66 | $7.56 | 152508 |
| 2022-04-29 | 7.68 | $7.66 | 152400 |
| 2022-04-28 | 7.70 | $7.73 | 246600 |
| 2022-04-27 | 7.71 | $7.55 | 124320 |
| 2022-04-26 | 7.73 | $7.55 | 208400 |
| 2022-04-25 | 7.76 | $7.56 | 134400 |
| 2022-04-22 | 7.79 | $7.61 | 132619 |
| 2022-04-21 | 7.82 | $7.69 | 179123 |
| 2022-04-20 | 7.85 | $7.70 | 124632 |
| 2022-04-19 | 7.87 | $7.58 | 295335 |
| 2022-04-18 | 7.91 | $7.69 | 183926 |
| 2022-04-14 | 7.94 | $7.70 | 221719 |
| 2022-04-13 | 7.98 | $7.76 | 197733 |
| 2022-04-12 | 8.00 | $7.73 | 159000 |
| 2022-04-11 | 8.04 | $7.79 | 127100 |
| 2022-04-08 | 8.07 | $7.93 | 95306 |
| 2022-04-07 | 8.10 | $7.93 | 114616 |
| 2022-04-06 | 8.12 | $7.97 | 93501 |
| 2022-04-05 | 8.15 | $8.01 | 164223 |
| 2022-04-04 | 8.17 | $8.19 | 144103 |
| 2022-04-01 | 8.18 | $8.19 | 209521 |
| 2022-03-31 | 8.20 | $8.16 | 291700 |
| 2022-03-30 | 8.22 | $8.08 | 111200 |
| 2022-03-29 | 8.25 | $8.00 | 249510 |
| 2022-03-28 | 8.29 | $7.95 | 218906 |
| 2022-03-25 | 8.34 | $8.06 | 157535 |
| 2022-03-24 | 8.38 | $8.12 | 255926 |
| 2022-03-23 | 8.42 | $8.18 | 144743 |
| 2022-03-22 | 8.46 | $8.20 | 107838 |
| 2022-03-21 | 8.49 | $8.19 | 115439 |
| 2022-03-18 | 8.53 | $8.27 | 206834 |
| 2022-03-17 | 8.57 | $8.22 | 255800 |
| 2022-03-16 | 8.61 | $8.30 | 132700 |
| 2022-03-15 | 8.65 | $8.32 | 156800 |
| 2022-03-14 | 8.68 | $8.48 | 131600 |
| 2022-03-11 | 8.70 | $8.62 | 57629 |
| 2022-03-10 | 8.71 | $8.61 | 101900 |
| 2022-03-09 | 8.71 | $8.68 | 97622 |
| 2022-03-08 | 8.71 | $8.67 | 955700 |
| 2022-03-07 | 8.72 | $8.69 | 109700 |
| 2022-03-04 | 8.72 | $8.75 | 98918 |
| 2022-03-03 | 8.72 | $8.79 | 94304 |
| 2022-03-02 | 8.71 | $8.76 | 139500 |
| 2022-03-01 | 8.70 | $8.84 | 274514 |
| 2022-02-28 | 8.69 | $8.78 | 81200 |
| 2022-02-25 | 8.69 | $8.74 | 89823 |
| 2022-02-24 | 8.68 | $8.71 | 113100 |
| 2022-02-23 | 8.69 | $8.64 | 73800 |
| 2022-02-22 | 8.70 | $8.69 | 114100 |
| 2022-02-18 | 8.71 | $8.80 | 113300 |
| 2022-02-17 | 8.71 | $8.76 | 314400 |
| 2022-02-16 | 8.71 | $8.63 | 259600 |
| 2022-02-15 | 8.73 | $8.46 | 673245 |
| 2022-02-14 | 8.77 | $8.41 | 166700 |
| 2022-02-11 | 8.81 | $8.51 | 383520 |
| 2022-02-10 | 8.86 | $8.65 | 329000 |
| 2022-02-09 | 8.89 | $8.77 | 106134 |
| 2022-02-08 | 8.91 | $8.86 | 119836 |
| 2022-02-07 | 8.93 | $8.85 | 100243 |
| 2022-02-04 | 8.95 | $8.75 | 183700 |
| 2022-02-03 | 8.99 | $8.77 | 135105 |
| 2022-02-02 | 9.03 | $8.84 | 196200 |
| 2022-02-01 | 9.06 | $8.86 | 161100 |
| 2022-01-31 | 9.10 | $8.80 | 170700 |
| 2022-01-28 | 9.15 | $8.82 | 177800 |
| 2022-01-27 | 9.19 | $9.00 | 134400 |
| 2022-01-26 | 9.22 | $9.05 | 164300 |
| 2022-01-25 | 9.25 | $9.07 | 143700 |
| 2022-01-24 | 9.28 | $8.98 | 155700 |
| 2022-01-21 | 9.32 | $9.01 | 187800 |
| 2022-01-20 | 9.36 | $8.97 | 213543 |
| 2022-01-19 | 9.40 | $9.01 | 135806 |
| 2022-01-18 | 9.45 | $9.05 | 117000 |
| 2022-01-14 | 9.49 | $9.37 | 55231 |
| 2022-01-13 | 9.50 | $9.42 | 54313 |
| 2022-01-12 | 9.51 | $9.46 | 76900 |
| 2022-01-11 | 9.51 | $9.48 | 114539 |
| 2022-01-10 | 9.51 | $9.52 | 90000 |
| 2022-01-07 | 9.51 | $9.55 | 146225 |
| 2022-01-06 | 9.50 | $9.58 | 123500 |
| 2022-01-05 | 9.49 | $9.58 | 269428 |
| 2022-01-04 | 9.48 | $9.58 | 84529 |
| 2022-01-03 | 9.47 | $9.58 | 141700 |
| 2021-12-31 | 9.46 | $9.57 | 136149 |
| 2021-12-30 | 9.45 | $9.47 | 90500 |
| 2021-12-29 | 9.45 | $9.43 | 110500 |
| 2021-12-28 | 9.45 | $9.40 | 124648 |
| 2021-12-27 | 9.45 | $9.42 | 180200 |
| 2021-12-23 | 9.46 | $9.45 | 104100 |
| 2021-12-22 | 9.46 | $9.41 | 156000 |
| 2021-12-21 | 9.46 | $9.45 | 58700 |
| 2021-12-20 | 9.46 | $9.44 | 96330 |
| 2021-12-17 | 9.46 | $9.48 | 145918 |
| 2021-12-16 | 9.46 | $9.52 | 109500 |
| 2021-12-15 | 9.46 | $9.50 | 182500 |
| 2021-12-14 | 9.46 | $9.50 | 83900 |
| 2021-12-13 | 9.45 | $9.48 | 94609 |
| 2021-12-10 | 9.45 | $9.47 | 108600 |
| 2021-12-09 | 9.46 | $9.47 | 218544 |
| 2021-12-08 | 9.46 | $9.44 | 363439 |
| 2021-12-07 | 9.46 | $9.41 | 148142 |
| 2021-12-06 | 9.47 | $9.32 | 90500 |
| 2021-12-03 | 9.49 | $9.36 | 76000 |
| 2021-12-02 | 9.51 | $9.43 | 36600 |
| 2021-12-01 | 9.51 | $9.48 | 85400 |
| 2021-11-30 | 9.52 | $9.50 | 31107 |
| 2021-11-29 | 9.52 | $9.49 | 36600 |
| 2021-11-26 | 9.52 | $9.44 | 18100 |
| 2021-11-24 | 9.53 | $9.47 | 68200 |
| 2021-11-23 | 9.53 | $9.44 | 47100 |
| 2021-11-22 | 9.53 | $9.55 | 37915 |
| 2021-11-19 | 9.52 | $9.55 | 69200 |
| 2021-11-18 | 9.51 | $9.58 | 70900 |
| 2021-11-17 | 9.50 | $9.63 | 59520 |
| 2021-11-16 | 9.48 | $9.59 | 152300 |
| 2021-11-15 | 9.47 | $9.51 | 48237 |
| 2021-11-12 | 9.46 | $9.58 | 126600 |
| 2021-11-11 | 9.44 | $9.59 | 131000 |
| 2021-11-10 | 9.43 | $9.51 | 121900 |
| 2021-11-09 | 9.42 | $9.52 | 76300 |
| 2021-11-08 | 9.41 | $9.48 | 65928 |
| 2021-11-05 | 9.40 | $9.52 | 130814 |
| 2021-11-04 | 9.39 | $9.51 | 125100 |
| 2021-11-03 | 9.39 | $9.45 | 172700 |
| 2021-11-02 | 9.38 | $9.46 | 204800 |
| 2021-11-01 | 9.38 | $9.44 | 144714 |
| 2021-10-29 | 9.38 | $9.34 | 105035 |
| 2021-10-28 | 9.39 | $9.21 | 122008 |
| 2021-10-27 | 9.41 | $9.24 | 128100 |
| 2021-10-26 | 9.43 | $9.28 | 113624 |
| 2021-10-25 | 9.45 | $9.29 | 107400 |
| 2021-10-22 | 9.47 | $9.36 | 68103 |
| 2021-10-21 | 9.48 | $9.36 | 69041 |
| 2021-10-20 | 9.50 | $9.47 | 46738 |
| 2021-10-19 | 9.51 | $9.45 | 74316 |
| 2021-10-18 | 9.52 | $9.46 | 51900 |
| 2021-10-15 | 9.54 | $9.48 | 32237 |
| 2021-10-14 | 9.55 | $9.53 | 97600 |
| 2021-10-13 | 9.56 | $9.55 | 109700 |
| 2021-10-12 | 9.57 | $9.50 | 84334 |
| 2021-10-11 | 9.59 | $9.47 | 40508 |
| 2021-10-08 | 9.61 | $9.51 | 51700 |
| 2021-10-07 | 9.62 | $9.46 | 87605 |
| 2021-10-06 | 9.65 | $9.48 | 62910 |
| 2021-10-05 | 9.67 | $9.51 | 62800 |
| 2021-10-04 | 9.70 | $9.53 | 89600 |
| 2021-10-01 | 9.72 | $9.51 | 70019 |
| 2021-09-30 | 9.74 | $9.47 | 88418 |
| 2021-09-29 | 9.78 | $9.57 | 99700 |
| 2021-09-28 | 9.80 | $9.58 | 161612 |
| 2021-09-27 | 9.82 | $9.72 | 109013 |
| 2021-09-24 | 9.83 | $9.75 | 94307 |
| 2021-09-23 | 9.84 | $9.84 | 59200 |
| 2021-09-22 | 9.84 | $9.88 | 62326 |
| 2021-09-21 | 9.83 | $9.85 | 57216 |
| 2021-09-20 | 9.83 | $9.83 | 101300 |
| 2021-09-17 | 9.83 | $9.87 | 83920 |
| 2021-09-16 | 9.83 | $9.88 | 191708 |
| 2021-09-15 | 9.82 | $9.89 | 92200 |
| 2021-09-14 | 9.81 | $9.83 | 146100 |
| 2021-09-13 | 9.81 | $9.79 | 118400 |
| 2021-09-10 | 9.81 | $9.80 | 93536 |
| 2021-09-09 | 9.81 | $9.78 | 81500 |
| 2021-09-08 | 9.81 | $9.78 | 116400 |
| 2021-09-07 | 9.81 | $9.81 | 77432 |
| 2021-09-03 | 9.81 | $9.84 | 117000 |
| 2021-09-02 | 9.80 | $9.86 | 80706 |
| 2021-09-01 | 9.80 | $9.85 | 167712 |
| 2021-08-31 | 9.79 | $9.80 | 136023 |
| 2021-08-30 | 9.79 | $9.74 | 107432 |
| 2021-08-27 | 9.79 | $9.89 | 75825 |
| 2021-08-26 | 9.78 | $9.87 | 106531 |
| 2021-08-25 | 9.77 | $9.83 | 110400 |
| 2021-08-24 | 9.76 | $9.83 | 47404 |
| 2021-08-23 | 9.75 | $9.81 | 77400 |
| 2021-08-20 | 9.74 | $9.80 | 78100 |
| 2021-08-19 | 9.73 | $9.77 | 90411 |
| 2021-08-18 | 9.73 | $9.73 | 158114 |
| 2021-08-17 | 9.72 | $9.74 | 87048 |
| 2021-08-16 | 9.72 | $9.63 | 143800 |
| 2021-08-13 | 9.72 | $9.68 | 84700 |
| 2021-08-12 | 9.73 | $9.77 | 77700 |
| 2021-08-11 | 9.72 | $9.77 | 84734 |
| 2021-08-10 | 9.71 | $9.78 | 78328 |
| 2021-08-09 | 9.70 | $9.78 | 54200 |
| 2021-08-06 | 9.69 | $9.77 | 51900 |
| 2021-08-05 | 9.69 | $9.74 | 110206 |
| 2021-08-04 | 9.68 | $9.71 | 87942 |
| 2021-08-03 | 9.68 | $9.77 | 100718 |
| 2021-08-02 | 9.68 | $9.72 | 102038 |
| 2021-07-30 | 9.68 | $9.72 | 70400 |
| 2021-07-29 | 9.68 | $9.77 | 106927 |
| 2021-07-28 | 9.67 | $9.64 | 83300 |
| 2021-07-27 | 9.67 | $9.58 | 95821 |
| 2021-07-26 | 9.69 | $9.62 | 94604 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.07
2026-02-25
Close Price
$7.07
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.91
Average
7.33
Maximum
9.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 7.07 | $7.07 | — |
| 2026-02-24 | 7.07 | $7.07 | — |
| 2026-02-23 | 7.06 | $7.07 | — |
| 2026-02-20 | 7.06 | $7.07 | 48728 |
| 2026-02-19 | 7.05 | $7.06 | 146000 |
| 2026-02-18 | 7.05 | $7.03 | 129200 |
| 2026-02-17 | 7.05 | $7.05 | 127528 |
| 2026-02-13 | 7.04 | $7.04 | 296821 |
| 2026-02-12 | 7.04 | $7.07 | 353424 |
| 2026-02-11 | 7.03 | $7.04 | 50300 |
| 2026-02-10 | 7.02 | $7.02 | 42109 |
| 2026-02-09 | 7.02 | $7.04 | 130500 |
| 2026-02-06 | 7.01 | $7.00 | 87000 |
| 2026-02-05 | 7.01 | $7.06 | 63300 |
| 2026-02-04 | 7.00 | $7.03 | 296900 |
| 2026-02-03 | 6.99 | $7.06 | 202200 |
| 2026-02-02 | 6.97 | $7.00 | 149500 |
| 2026-01-30 | 6.97 | $7.02 | 131103 |
| 2026-01-29 | 6.95 | $6.98 | 128341 |
| 2026-01-28 | 6.95 | $6.96 | 126645 |
| 2026-01-27 | 6.94 | $6.93 | 196929 |
| 2026-01-26 | 6.95 | $6.90 | 125838 |
| 2026-01-23 | 6.95 | $6.90 | 115100 |
| 2026-01-22 | 6.96 | $6.88 | 181000 |
| 2026-01-21 | 6.98 | $6.90 | 201500 |
| 2026-01-20 | 6.99 | $6.96 | 113634 |
| 2026-01-16 | 7.00 | $7.06 | 93800 |
| 2026-01-15 | 6.98 | $7.03 | 126023 |
| 2026-01-14 | 6.97 | $7.03 | 117837 |
| 2026-01-13 | 6.95 | $6.99 | 87448 |
| 2026-01-12 | 6.94 | $6.99 | 90300 |
| 2026-01-09 | 6.93 | $7.03 | 134042 |
| 2026-01-08 | 6.91 | $7.01 | 227300 |
| 2026-01-07 | 6.88 | $6.96 | 156935 |
| 2026-01-06 | 6.87 | $6.89 | 35800 |
| 2026-01-05 | 6.87 | $6.89 | 112025 |
| 2026-01-02 | 6.87 | $6.90 | 113700 |
| 2025-12-31 | 6.86 | $6.93 | 200700 |
| 2025-12-30 | 6.85 | $6.85 | 205200 |
| 2025-12-29 | 6.85 | $6.83 | 186200 |
| 2025-12-26 | 6.86 | $6.83 | 172700 |
| 2025-12-24 | 6.87 | $6.85 | 169203 |
| 2025-12-23 | 6.88 | $6.82 | 265200 |
| 2025-12-22 | 6.89 | $6.84 | 187019 |
| 2025-12-19 | 6.90 | $6.89 | 143400 |
| 2025-12-18 | 6.91 | $6.90 | 141741 |
| 2025-12-17 | 6.91 | $6.87 | 232622 |
| 2025-12-16 | 6.92 | $6.88 | 193011 |
| 2025-12-15 | 6.93 | $6.89 | 250728 |
| 2025-12-12 | 6.94 | $6.90 | 135924 |
| 2025-12-11 | 6.95 | $6.97 | 104000 |
| 2025-12-10 | 6.95 | $6.99 | 255706 |
| 2025-12-09 | 6.94 | $7.00 | 147300 |
| 2025-12-08 | 6.92 | $6.96 | 118432 |
| 2025-12-05 | 6.92 | $6.97 | 184724 |
| 2025-12-04 | 6.91 | $6.96 | 153414 |
| 2025-12-03 | 6.90 | $6.89 | 170700 |
| 2025-12-02 | 6.90 | $6.87 | 139500 |
| 2025-12-01 | 6.91 | $6.91 | 140800 |
| 2025-11-28 | 6.91 | $6.94 | 28500 |
| 2025-11-26 | 6.91 | $6.90 | 69930 |
| 2025-11-25 | 6.91 | $6.91 | 59724 |
| 2025-11-24 | 6.91 | $6.88 | 108100 |
| 2025-11-21 | 6.92 | $6.90 | 131600 |
| 2025-11-20 | 6.93 | $6.88 | 96600 |
| 2025-11-19 | 6.94 | $6.89 | 134700 |
| 2025-11-18 | 6.95 | $6.91 | 120400 |
| 2025-11-17 | 6.96 | $6.92 | 53623 |
| 2025-11-14 | 6.97 | $6.93 | 152400 |
| 2025-11-13 | 6.98 | $6.93 | 255000 |
| 2025-11-12 | 6.99 | $7.00 | 80100 |
| 2025-11-11 | 6.98 | $6.98 | 146400 |
| 2025-11-10 | 6.98 | $6.97 | 104361 |
| 2025-11-07 | 6.99 | $6.96 | 105245 |
| 2025-11-06 | 6.99 | $6.95 | 124726 |
| 2025-11-05 | 7.00 | $6.92 | 137530 |
| 2025-11-04 | 7.01 | $6.91 | 344300 |
| 2025-11-03 | 7.03 | $6.95 | 102800 |
| 2025-10-31 | 7.05 | $6.98 | 160300 |
| 2025-10-30 | 7.06 | $6.96 | 125648 |
| 2025-10-29 | 7.07 | $7.01 | 205427 |
| 2025-10-28 | 7.08 | $7.02 | 154500 |
| 2025-10-27 | 7.08 | $7.07 | 129729 |
| 2025-10-24 | 7.08 | $7.05 | 77700 |
| 2025-10-23 | 7.07 | $7.04 | 189300 |
| 2025-10-22 | 7.07 | $7.03 | 141000 |
| 2025-10-21 | 7.07 | $7.04 | 71028 |
| 2025-10-20 | 7.07 | $7.05 | 83911 |
| 2025-10-17 | 7.06 | $7.04 | 96331 |
| 2025-10-16 | 7.06 | $7.04 | 50800 |
| 2025-10-15 | 7.05 | $7.06 | 74200 |
| 2025-10-14 | 7.04 | $7.07 | 126500 |
| 2025-10-13 | 7.02 | $7.05 | 80000 |
| 2025-10-10 | 7.01 | $7.03 | 110010 |
| 2025-10-09 | 6.99 | $7.05 | 113203 |
| 2025-10-08 | 6.97 | $7.03 | 262200 |
| 2025-10-07 | 6.95 | $6.96 | 144145 |
| 2025-10-06 | 6.94 | $6.93 | 196700 |
| 2025-10-03 | 6.94 | $6.89 | 101200 |
| 2025-10-02 | 6.94 | $6.89 | 119307 |
| 2025-10-01 | 6.94 | $6.96 | 164320 |
| 2025-09-30 | 6.93 | $6.86 | 95735 |
| 2025-09-29 | 6.94 | $6.90 | 93829 |
| 2025-09-26 | 6.94 | $6.90 | 119900 |
| 2025-09-25 | 6.93 | $6.87 | 95600 |
| 2025-09-24 | 6.94 | $6.87 | 167325 |
| 2025-09-23 | 6.94 | $6.91 | 88800 |
| 2025-09-22 | 6.93 | $6.93 | 129200 |
| 2025-09-19 | 6.92 | $6.93 | 48917 |
| 2025-09-18 | 6.91 | $6.94 | 81909 |
| 2025-09-17 | 6.89 | $6.96 | 91600 |
| 2025-09-16 | 6.86 | $6.94 | 134627 |
| 2025-09-15 | 6.83 | $6.94 | 59000 |
| 2025-09-12 | 6.80 | $6.93 | 71300 |
| 2025-09-11 | 6.77 | $6.91 | 54600 |
| 2025-09-10 | 6.73 | $6.87 | 89844 |
| 2025-09-09 | 6.69 | $6.83 | 82900 |
| 2025-09-08 | 6.66 | $6.84 | 127600 |
| 2025-09-05 | 6.62 | $6.72 | 139025 |
| 2025-09-04 | 6.59 | $6.63 | 89320 |
| 2025-09-03 | 6.59 | $6.63 | 238900 |
| 2025-09-02 | 6.58 | $6.57 | 137500 |
| 2025-08-29 | 6.58 | $6.61 | 84200 |
| 2025-08-28 | 6.58 | $6.54 | 94822 |
| 2025-08-27 | 6.59 | $6.54 | 182300 |
| 2025-08-26 | 6.60 | $6.54 | 161132 |
| 2025-08-25 | 6.61 | $6.57 | 74000 |
| 2025-08-22 | 6.62 | $6.59 | 113300 |
| 2025-08-21 | 6.62 | $6.53 | 235003 |
| 2025-08-20 | 6.64 | $6.56 | 119800 |
| 2025-08-19 | 6.65 | $6.60 | 57200 |
| 2025-08-18 | 6.66 | $6.63 | 44734 |
| 2025-08-15 | 6.66 | $6.66 | 23238 |
| 2025-08-14 | 6.66 | $6.70 | 93500 |
| 2025-08-13 | 6.65 | $6.70 | 63708 |
| 2025-08-12 | 6.63 | $6.68 | 100900 |
| 2025-08-11 | 6.62 | $6.69 | 151700 |
| 2025-08-08 | 6.61 | $6.64 | 95600 |
| 2025-08-07 | 6.60 | $6.67 | 318100 |
| 2025-08-06 | 6.58 | $6.65 | 107223 |
| 2025-08-05 | 6.57 | $6.64 | 63100 |
| 2025-08-04 | 6.55 | $6.64 | 57423 |
| 2025-08-01 | 6.53 | $6.62 | 89800 |
| 2025-07-31 | 6.52 | $6.61 | 124309 |
| 2025-07-30 | 6.50 | $6.53 | 106402 |
| 2025-07-29 | 6.50 | $6.55 | 60500 |
| 2025-07-28 | 6.49 | $6.50 | 118818 |
| 2025-07-25 | 6.50 | $6.56 | 221200 |
| 2025-07-24 | 6.49 | $6.49 | 80100 |
| 2025-07-23 | 6.49 | $6.51 | 176711 |
| 2025-07-22 | 6.50 | $6.50 | 122700 |
| 2025-07-21 | 6.50 | $6.44 | 61400 |
| 2025-07-18 | 6.52 | $6.46 | 105031 |
| 2025-07-17 | 6.54 | $6.52 | 229216 |
| 2025-07-16 | 6.55 | $6.53 | 245322 |
| 2025-07-15 | 6.56 | $6.54 | 71400 |
| 2025-07-14 | 6.56 | $6.58 | 44243 |
| 2025-07-11 | 6.56 | $6.56 | 84512 |
| 2025-07-10 | 6.57 | $6.60 | 125624 |
| 2025-07-09 | 6.57 | $6.59 | 94800 |
| 2025-07-08 | 6.57 | $6.58 | 70100 |
| 2025-07-07 | 6.57 | $6.57 | 150100 |
| 2025-07-03 | 6.57 | $6.64 | 94500 |
| 2025-07-02 | 6.57 | $6.64 | 151139 |
| 2025-07-01 | 6.56 | $6.61 | 156900 |
| 2025-06-30 | 6.55 | $6.58 | 197712 |
| 2025-06-27 | 6.55 | $6.54 | 203100 |
| 2025-06-26 | 6.56 | $6.54 | 198300 |
| 2025-06-25 | 6.58 | $6.55 | 113804 |
| 2025-06-24 | 6.59 | $6.57 | 201100 |
| 2025-06-23 | 6.60 | $6.59 | 274301 |
| 2025-06-20 | 6.61 | $6.58 | 100500 |
| 2025-06-18 | 6.62 | $6.60 | 77637 |
| 2025-06-17 | 6.63 | $6.64 | 43500 |
| 2025-06-16 | 6.64 | $6.62 | 60240 |
| 2025-06-13 | 6.64 | $6.64 | 51046 |
| 2025-06-12 | 6.65 | $6.70 | 38707 |
| 2025-06-11 | 6.65 | $6.67 | 97312 |
| 2025-06-10 | 6.65 | $6.64 | 148444 |
| 2025-06-09 | 6.66 | $6.67 | 114100 |
| 2025-06-06 | 6.66 | $6.63 | 78843 |
| 2025-06-05 | 6.68 | $6.68 | 96600 |
| 2025-06-04 | 6.68 | $6.69 | 73100 |
| 2025-06-03 | 6.69 | $6.68 | 53200 |
| 2025-06-02 | 6.69 | $6.70 | 71724 |
| 2025-05-30 | 6.70 | $6.69 | 47500 |
| 2025-05-29 | 6.71 | $6.70 | 95005 |
| 2025-05-28 | 6.72 | $6.68 | 171635 |
| 2025-05-27 | 6.73 | $6.76 | 95935 |
| 2025-05-23 | 6.73 | $6.67 | 73642 |
| 2025-05-22 | 6.75 | $6.69 | 139400 |
| 2025-05-21 | 6.76 | $6.65 | 61414 |
| 2025-05-20 | 6.79 | $6.75 | 47843 |
| 2025-05-19 | 6.81 | $6.77 | 55900 |
| 2025-05-16 | 6.82 | $6.80 | 32100 |
| 2025-05-15 | 6.82 | $6.81 | 44513 |
| 2025-05-14 | 6.83 | $6.78 | 137500 |
| 2025-05-13 | 6.84 | $6.87 | 34600 |
| 2025-05-12 | 6.84 | $6.85 | 117300 |
| 2025-05-09 | 6.84 | $6.89 | 65000 |
| 2025-05-08 | 6.83 | $6.87 | 84400 |
| 2025-05-07 | 6.83 | $6.90 | 112100 |
| 2025-05-06 | 6.81 | $6.91 | 80035 |
| 2025-05-05 | 6.80 | $6.93 | 81237 |
| 2025-05-02 | 6.78 | $6.88 | 92700 |
| 2025-05-01 | 6.76 | $6.88 | 131900 |
| 2025-04-30 | 6.74 | $6.91 | 148300 |
| 2025-04-29 | 6.72 | $6.82 | 183030 |
| 2025-04-28 | 6.71 | $6.82 | 71000 |
| 2025-04-25 | 6.70 | $6.83 | 89000 |
| 2025-04-24 | 6.68 | $6.82 | 125000 |
| 2025-04-23 | 6.67 | $6.72 | 184147 |
| 2025-04-22 | 6.67 | $6.66 | 69729 |
| 2025-04-21 | 6.69 | $6.61 | 178500 |
| 2025-04-17 | 6.72 | $6.73 | 69040 |
| 2025-04-16 | 6.74 | $6.73 | 113700 |
| 2025-04-15 | 6.76 | $6.76 | 111600 |
| 2025-04-14 | 6.77 | $6.75 | 88300 |
| 2025-04-11 | 6.79 | $6.66 | 111743 |
| 2025-04-10 | 6.84 | $6.61 | 200832 |
| 2025-04-09 | 6.90 | $6.77 | 416507 |
| 2025-04-08 | 6.94 | $6.63 | 95307 |
| 2025-04-07 | 7.01 | $6.88 | 190800 |
| 2025-04-04 | 7.05 | $7.01 | 169900 |
| 2025-04-03 | 7.06 | $7.09 | 93200 |
| 2025-04-02 | 7.06 | $7.10 | 102317 |
| 2025-04-01 | 7.06 | $7.10 | 167600 |
| 2025-03-31 | 7.05 | $7.01 | 84329 |
| 2025-03-28 | 7.07 | $7.03 | 67900 |
| 2025-03-27 | 7.08 | $7.02 | 63706 |
| 2025-03-26 | 7.10 | $7.06 | 131839 |
| 2025-03-25 | 7.11 | $7.17 | 95838 |
| 2025-03-24 | 7.11 | $7.22 | 225700 |
| 2025-03-21 | 7.09 | $7.15 | 72247 |
| 2025-03-20 | 7.08 | $7.12 | 173600 |
| 2025-03-19 | 7.08 | $7.03 | 95500 |
| 2025-03-18 | 7.10 | $7.04 | 45000 |
| 2025-03-17 | 7.11 | $7.02 | 49300 |
| 2025-03-14 | 7.14 | $7.02 | 53932 |
| 2025-03-13 | 7.17 | $7.04 | 36448 |
| 2025-03-12 | 7.20 | $7.12 | 53000 |
| 2025-03-11 | 7.22 | $7.14 | 72400 |
| 2025-03-10 | 7.24 | $7.15 | 51000 |
| 2025-03-07 | 7.25 | $7.16 | 110111 |
| 2025-03-06 | 7.27 | $7.21 | 67700 |
| 2025-03-05 | 7.29 | $7.25 | 51400 |
| 2025-03-04 | 7.29 | $7.28 | 99915 |
| 2025-03-03 | 7.29 | $7.31 | 190300 |
| 2025-02-28 | 7.28 | $7.30 | 88947 |
| 2025-02-27 | 7.28 | $7.30 | 52700 |
| 2025-02-26 | 7.27 | $7.27 | 54600 |
| 2025-02-25 | 7.27 | $7.27 | 68600 |
| 2025-02-24 | 7.27 | $7.19 | 129534 |
| 2025-02-21 | 7.28 | $7.30 | 32300 |
| 2025-02-20 | 7.27 | $7.29 | 54900 |
| 2025-02-19 | 7.27 | $7.28 | 75330 |
| 2025-02-18 | 7.26 | $7.26 | 178900 |
| 2025-02-14 | 7.26 | $7.27 | 114400 |
| 2025-02-13 | 7.25 | $7.24 | 52900 |
| 2025-02-12 | 7.25 | $7.20 | 120500 |
| 2025-02-11 | 7.26 | $7.27 | 51903 |
| 2025-02-10 | 7.26 | $7.28 | 72842 |
| 2025-02-07 | 7.25 | $7.27 | 87640 |
| 2025-02-06 | 7.24 | $7.34 | 75623 |
| 2025-02-05 | 7.22 | $7.29 | 155540 |
| 2025-02-04 | 7.20 | $7.28 | 179249 |
| 2025-02-03 | 7.19 | $7.24 | 93700 |
| 2025-01-31 | 7.18 | $7.25 | 187121 |
| 2025-01-30 | 7.16 | $7.20 | 366500 |
| 2025-01-29 | 7.16 | $7.16 | 73905 |
| 2025-01-28 | 7.16 | $7.17 | 103501 |
| 2025-01-27 | 7.16 | $7.22 | 39700 |
| 2025-01-24 | 7.14 | $7.17 | 56439 |
| 2025-01-23 | 7.14 | $7.12 | 102500 |
| 2025-01-22 | 7.15 | $7.24 | 72721 |
| 2025-01-21 | 7.13 | $7.20 | 51723 |
| 2025-01-17 | 7.12 | $7.18 | 34805 |
| 2025-01-16 | 7.12 | $7.15 | 57600 |
| 2025-01-15 | 7.11 | $7.18 | 73411 |
| 2025-01-14 | 7.11 | $7.12 | 68800 |
| 2025-01-13 | 7.11 | $7.11 | 87700 |
| 2025-01-10 | 7.12 | $7.13 | 118100 |
| 2025-01-08 | 7.12 | $7.20 | 169000 |
| 2025-01-07 | 7.11 | $7.17 | 35213 |
| 2025-01-06 | 7.10 | $7.21 | 167500 |
| 2025-01-03 | 7.09 | $7.24 | 36703 |
| 2025-01-02 | 7.07 | $7.20 | 151639 |
| 2024-12-31 | 7.05 | $7.04 | 331316 |
| 2024-12-30 | 7.07 | $7.02 | 315800 |
| 2024-12-27 | 7.09 | $7.04 | 267300 |
| 2024-12-26 | 7.11 | $7.05 | 280942 |
| 2024-12-24 | 7.14 | $7.05 | 202600 |
| 2024-12-23 | 7.17 | $7.04 | 136739 |
| 2024-12-20 | 7.20 | $7.06 | 171000 |
| 2024-12-19 | 7.24 | $7.06 | 203719 |
| 2024-12-18 | 7.28 | $7.12 | 227227 |
| 2024-12-17 | 7.32 | $7.19 | 230526 |
| 2024-12-16 | 7.36 | $7.23 | 157900 |
| 2024-12-13 | 7.38 | $7.25 | 181522 |
| 2024-12-12 | 7.41 | $7.34 | 187726 |
| 2024-12-11 | 7.42 | $7.39 | 129703 |
| 2024-12-10 | 7.43 | $7.40 | 111208 |
| 2024-12-09 | 7.43 | $7.41 | 62227 |
| 2024-12-06 | 7.44 | $7.42 | 98700 |
| 2024-12-05 | 7.44 | $7.44 | 258500 |
| 2024-12-04 | 7.43 | $7.52 | 52500 |
| 2024-12-03 | 7.41 | $7.52 | 73700 |
| 2024-12-02 | 7.38 | $7.55 | 141000 |
| 2024-11-29 | 7.35 | $7.49 | 54938 |
| 2024-11-27 | 7.32 | $7.43 | 88449 |
| 2024-11-26 | 7.30 | $7.36 | 130682 |
| 2024-11-25 | 7.29 | $7.32 | 80505 |
| 2024-11-22 | 7.29 | $7.28 | 105400 |
| 2024-11-21 | 7.29 | $7.36 | 77830 |
| 2024-11-20 | 7.28 | $7.28 | 39546 |
| 2024-11-19 | 7.29 | $7.30 | 67115 |
| 2024-11-18 | 7.29 | $7.30 | 39527 |
| 2024-11-15 | 7.29 | $7.28 | 76000 |
| 2024-11-14 | 7.30 | $7.36 | 55100 |
| 2024-11-13 | 7.29 | $7.34 | 67819 |
| 2024-11-12 | 7.29 | $7.31 | 90300 |
| 2024-11-11 | 7.29 | $7.38 | 81821 |
| 2024-11-08 | 7.28 | $7.38 | 67600 |
| 2024-11-07 | 7.26 | $7.30 | 46900 |
| 2024-11-06 | 7.27 | $7.22 | 124117 |
| 2024-11-05 | 7.28 | $7.32 | 79302 |
| 2024-11-04 | 7.29 | $7.26 | 164000 |
| 2024-11-01 | 7.30 | $7.28 | 113713 |
| 2024-10-31 | 7.31 | $7.32 | 66412 |
| 2024-10-30 | 7.32 | $7.27 | 84100 |
| 2024-10-29 | 7.34 | $7.22 | 104900 |
| 2024-10-28 | 7.38 | $7.23 | 73049 |
| 2024-10-25 | 7.41 | $7.27 | 106939 |
| 2024-10-24 | 7.45 | $7.25 | 120000 |
| 2024-10-23 | 7.49 | $7.32 | 71514 |
| 2024-10-22 | 7.53 | $7.42 | 168836 |
| 2024-10-21 | 7.56 | $7.57 | 28635 |
| 2024-10-18 | 7.55 | $7.61 | 88319 |
| 2024-10-17 | 7.54 | $7.56 | 103035 |
| 2024-10-16 | 7.53 | $7.50 | 81300 |
| 2024-10-15 | 7.54 | $7.50 | 88500 |
| 2024-10-14 | 7.54 | $7.50 | 88600 |
| 2024-10-11 | 7.55 | $7.51 | 58221 |
| 2024-10-10 | 7.56 | $7.53 | 45121 |
| 2024-10-09 | 7.56 | $7.52 | 54348 |
| 2024-10-08 | 7.57 | $7.54 | 60800 |
| 2024-10-07 | 7.57 | $7.52 | 299825 |
| 2024-10-04 | 7.58 | $7.53 | 107639 |
| 2024-10-03 | 7.59 | $7.54 | 158100 |
| 2024-10-02 | 7.59 | $7.61 | 157200 |
| 2024-10-01 | 7.58 | $7.59 | 134248 |
| 2024-09-30 | 7.57 | $7.60 | 222124 |
| 2024-09-27 | 7.56 | $7.54 | 97600 |
| 2024-09-26 | 7.57 | $7.51 | 110200 |
| 2024-09-25 | 7.57 | $7.52 | 76800 |
| 2024-09-24 | 7.58 | $7.52 | 62518 |
| 2024-09-23 | 7.58 | $7.52 | 62414 |
| 2024-09-20 | 7.59 | $7.60 | 53100 |
| 2024-09-19 | 7.58 | $7.60 | 73200 |
| 2024-09-18 | 7.57 | $7.61 | 69803 |
| 2024-09-17 | 7.56 | $7.57 | 48930 |
| 2024-09-16 | 7.55 | $7.60 | 65831 |
| 2024-09-13 | 7.53 | $7.60 | 70327 |
| 2024-09-12 | 7.51 | $7.55 | 104604 |
| 2024-09-11 | 7.49 | $7.52 | 211925 |
| 2024-09-10 | 7.48 | $7.49 | 204232 |
| 2024-09-09 | 7.48 | $7.50 | 77702 |
| 2024-09-06 | 7.47 | $7.45 | 117507 |
| 2024-09-05 | 7.47 | $7.49 | 118200 |
| 2024-09-04 | 7.46 | $7.43 | 172916 |
| 2024-09-03 | 7.46 | $7.42 | 76100 |
| 2024-08-30 | 7.47 | $7.41 | 73519 |
| 2024-08-29 | 7.47 | $7.43 | 95942 |
| 2024-08-28 | 7.48 | $7.46 | 75611 |
| 2024-08-27 | 7.48 | $7.48 | 29315 |
| 2024-08-26 | 7.47 | $7.48 | 71200 |
| 2024-08-23 | 7.46 | $7.48 | 66200 |
| 2024-08-22 | 7.45 | $7.45 | 36523 |
| 2024-08-21 | 7.44 | $7.46 | 46900 |
| 2024-08-20 | 7.44 | $7.45 | 86011 |
| 2024-08-19 | 7.43 | $7.41 | 41700 |
| 2024-08-16 | 7.43 | $7.40 | 30000 |
| 2024-08-15 | 7.43 | $7.38 | 47900 |
| 2024-08-14 | 7.43 | $7.40 | 64200 |
| 2024-08-13 | 7.43 | $7.38 | 90100 |
| 2024-08-12 | 7.43 | $7.41 | 66534 |
| 2024-08-09 | 7.43 | $7.43 | 101424 |
| 2024-08-08 | 7.42 | $7.41 | 41300 |
| 2024-08-07 | 7.42 | $7.48 | 230300 |
| 2024-08-06 | 7.40 | $7.41 | 143333 |
| 2024-08-05 | 7.39 | $7.35 | 73800 |
| 2024-08-02 | 7.39 | $7.42 | 108500 |
| 2024-08-01 | 7.38 | $7.44 | 94600 |
| 2024-07-31 | 7.36 | $7.35 | 120500 |
| 2024-07-30 | 7.35 | $7.32 | 171300 |
| 2024-07-29 | 7.35 | $7.41 | 131113 |
| 2024-07-26 | 7.33 | $7.34 | 120705 |
| 2024-07-25 | 7.33 | $7.30 | 125700 |
| 2024-07-24 | 7.33 | $7.27 | 66731 |
| 2024-07-23 | 7.33 | $7.31 | 28900 |
| 2024-07-22 | 7.33 | $7.29 | 85824 |
| 2024-07-19 | 7.33 | $7.24 | 42418 |
| 2024-07-18 | 7.34 | $7.24 | 162028 |
| 2024-07-17 | 7.35 | $7.32 | 88300 |
| 2024-07-16 | 7.35 | $7.35 | 190000 |
| 2024-07-15 | 7.34 | $7.34 | 56300 |
| 2024-07-12 | 7.33 | $7.37 | 45830 |
| 2024-07-11 | 7.32 | $7.32 | 96500 |
| 2024-07-10 | 7.31 | $7.30 | 88304 |
| 2024-07-09 | 7.30 | $7.32 | 76900 |
| 2024-07-08 | 7.28 | $7.34 | 34500 |
| 2024-07-05 | 7.26 | $7.35 | 56300 |
| 2024-07-03 | 7.24 | $7.29 | 61947 |
| 2024-07-02 | 7.22 | $7.25 | 92336 |
| 2024-07-01 | 7.20 | $7.19 | 85100 |
| 2024-06-28 | 7.20 | $7.17 | 38800 |
| 2024-06-27 | 7.20 | $7.20 | 58646 |
| 2024-06-26 | 7.19 | $7.21 | 77900 |
| 2024-06-25 | 7.18 | $7.20 | 76620 |
| 2024-06-24 | 7.17 | $7.20 | 53800 |
| 2024-06-21 | 7.15 | $7.14 | 62900 |
| 2024-06-20 | 7.15 | $7.18 | 130533 |
| 2024-06-18 | 7.14 | $7.16 | 44900 |
| 2024-06-17 | 7.13 | $7.14 | 45136 |
| 2024-06-14 | 7.12 | $7.12 | 58900 |
| 2024-06-13 | 7.11 | $7.18 | 68600 |
| 2024-06-12 | 7.09 | $7.11 | 217314 |
| 2024-06-11 | 7.08 | $7.11 | 68000 |
| 2024-06-10 | 7.07 | $7.12 | 48239 |
| 2024-06-07 | 7.05 | $7.11 | 114646 |
| 2024-06-06 | 7.04 | $7.11 | 27644 |
| 2024-06-05 | 7.02 | $7.08 | 111906 |
| 2024-06-04 | 7.01 | $7.03 | 87100 |
| 2024-06-03 | 7.00 | $6.98 | 159532 |
| 2024-05-31 | 7.00 | $6.95 | 47927 |
| 2024-05-30 | 7.01 | $6.90 | 38000 |
| 2024-05-29 | 7.03 | $6.92 | 121500 |
| 2024-05-28 | 7.05 | $6.97 | 63900 |
| 2024-05-24 | 7.07 | $7.01 | 83424 |
| 2024-05-23 | 7.07 | $7.00 | 106222 |
| 2024-05-22 | 7.08 | $7.07 | 113308 |
| 2024-05-21 | 7.08 | $7.12 | 59007 |
| 2024-05-20 | 7.06 | $7.08 | 239200 |
| 2024-05-17 | 7.05 | $7.09 | 297100 |
| 2024-05-16 | 7.04 | $7.09 | 263123 |
| 2024-05-15 | 7.02 | $7.11 | 331711 |
| 2024-05-14 | 7.00 | $7.08 | 97017 |
| 2024-05-13 | 6.97 | $7.06 | 72400 |
| 2024-05-10 | 6.95 | $7.04 | 151036 |
| 2024-05-09 | 6.93 | $7.07 | 218525 |
| 2024-05-08 | 6.90 | $7.08 | 373113 |
| 2024-05-07 | 6.86 | $7.03 | 199100 |
| 2024-05-06 | 6.83 | $6.97 | 147938 |
| 2024-05-03 | 6.80 | $6.88 | 71311 |
| 2024-05-02 | 6.79 | $6.82 | 52202 |
| 2024-05-01 | 6.79 | $6.81 | 194100 |
| 2024-04-30 | 6.80 | $6.82 | 19300 |
| 2024-04-29 | 6.80 | $6.83 | 11333 |
| 2024-04-26 | 6.80 | $6.82 | 188700 |
| 2024-04-25 | 6.80 | $6.79 | 444703 |
| 2024-04-24 | 6.81 | $6.80 | 123700 |
| 2024-04-23 | 6.82 | $6.81 | 222700 |
| 2024-04-22 | 6.83 | $6.82 | 149927 |
| 2024-04-19 | 6.84 | $6.82 | 85748 |
| 2024-04-18 | 6.85 | $6.83 | 117710 |
| 2024-04-17 | 6.86 | $6.81 | 47400 |
| 2024-04-16 | 6.87 | $6.78 | 315701 |
| 2024-04-15 | 6.90 | $6.80 | 56029 |
| 2024-04-12 | 6.92 | $6.89 | 89122 |
| 2024-04-11 | 6.93 | $6.93 | 183400 |
| 2024-04-10 | 6.94 | $6.89 | 100541 |
| 2024-04-09 | 6.95 | $6.97 | 133004 |
| 2024-04-08 | 6.95 | $6.95 | 132200 |
| 2024-04-05 | 6.95 | $6.91 | 388300 |
| 2024-04-04 | 6.97 | $6.92 | 80045 |
| 2024-04-03 | 6.98 | $6.89 | 137233 |
| 2024-04-02 | 7.00 | $6.90 | 199900 |
| 2024-04-01 | 7.02 | $6.96 | 166014 |
| 2024-03-28 | 7.04 | $7.06 | 221300 |
| 2024-03-27 | 7.03 | $6.98 | 166300 |
| 2024-03-26 | 7.04 | $6.98 | 107900 |
| 2024-03-25 | 7.05 | $7.01 | 100900 |
| 2024-03-22 | 7.06 | $7.03 | 78300 |
| 2024-03-21 | 7.07 | $7.01 | 99800 |
| 2024-03-20 | 7.08 | $7.04 | 120300 |
| 2024-03-19 | 7.08 | $7.05 | 102349 |
| 2024-03-18 | 7.08 | $7.07 | 71624 |
| 2024-03-15 | 7.08 | $7.04 | 85824 |
| 2024-03-14 | 7.09 | $7.07 | 37343 |
| 2024-03-13 | 7.09 | $7.14 | 60717 |
| 2024-03-12 | 7.07 | $7.10 | 118900 |
| 2024-03-11 | 7.06 | $7.10 | 123643 |
| 2024-03-08 | 7.05 | $7.08 | 172002 |
| 2024-03-07 | 7.04 | $7.10 | 401227 |
| 2024-03-06 | 7.02 | $7.10 | 73800 |
| 2024-03-05 | 7.00 | $7.05 | 120000 |
| 2024-03-04 | 6.99 | $7.01 | 247401 |
| 2024-03-01 | 6.99 | $7.01 | 119349 |
| 2024-02-29 | 6.98 | $6.97 | 191542 |
| 2024-02-28 | 6.99 | $6.93 | 98000 |
| 2024-02-27 | 7.00 | $6.92 | 289629 |
| 2024-02-26 | 7.01 | $6.94 | 64506 |
| 2024-02-23 | 7.03 | $7.00 | 361000 |
| 2024-02-22 | 7.03 | $7.01 | 99443 |
| 2024-02-21 | 7.03 | $7.02 | 96200 |
| 2024-02-20 | 7.03 | $7.03 | 71820 |
| 2024-02-16 | 7.02 | $7.03 | 27331 |
| 2024-02-15 | 7.02 | $7.04 | 62200 |
| 2024-02-14 | 7.01 | $6.99 | 80300 |
| 2024-02-13 | 7.01 | $6.99 | 106813 |
| 2024-02-12 | 7.01 | $7.02 | 211700 |
| 2024-02-09 | 7.01 | $7.00 | 67449 |
| 2024-02-08 | 7.00 | $7.03 | 123700 |
| 2024-02-07 | 7.00 | $7.02 | 142242 |
| 2024-02-06 | 6.99 | $7.04 | 105231 |
| 2024-02-05 | 6.97 | $6.98 | 107100 |
| 2024-02-02 | 6.97 | $7.04 | 93314 |
| 2024-02-01 | 6.95 | $7.12 | 163300 |
| 2024-01-31 | 6.91 | $6.97 | 209900 |
| 2024-01-30 | 6.90 | $6.91 | 84710 |
| 2024-01-29 | 6.90 | $6.90 | 61600 |
| 2024-01-26 | 6.90 | $6.83 | 344846 |
| 2024-01-25 | 6.92 | $6.91 | 84600 |
| 2024-01-24 | 6.92 | $6.87 | 112900 |
| 2024-01-23 | 6.93 | $6.83 | 45442 |
| 2024-01-22 | 6.95 | $6.85 | 67000 |
| 2024-01-19 | 6.97 | $6.80 | 112648 |
| 2024-01-18 | 7.00 | $6.80 | 2.4M |
| 2024-01-17 | 7.04 | $6.85 | 112520 |
| 2024-01-16 | 7.07 | $6.87 | 220100 |
| 2024-01-12 | 7.10 | $7.00 | 35000 |
| 2024-01-11 | 7.11 | $6.98 | 61300 |
| 2024-01-10 | 7.13 | $7.01 | 73397 |
| 2024-01-09 | 7.14 | $7.06 | 140000 |
| 2024-01-08 | 7.15 | $7.10 | 142600 |
| 2024-01-05 | 7.14 | $7.07 | 86733 |
| 2024-01-04 | 7.14 | $7.10 | 77400 |
| 2024-01-03 | 7.13 | $7.11 | 81609 |
| 2024-01-02 | 7.11 | $7.10 | 117109 |
| 2023-12-29 | 7.10 | $7.12 | 249645 |
| 2023-12-28 | 7.08 | $7.04 | 226500 |
| 2023-12-27 | 7.07 | $7.06 | 130545 |
| 2023-12-26 | 7.05 | $7.01 | 100639 |
| 2023-12-22 | 7.04 | $7.00 | 115734 |
| 2023-12-21 | 7.03 | $6.99 | 119648 |
| 2023-12-20 | 7.02 | $6.99 | 164818 |
| 2023-12-19 | 7.01 | $6.96 | 188102 |
| 2023-12-18 | 7.00 | $6.99 | 129645 |
| 2023-12-15 | 6.98 | $7.02 | 270400 |
| 2023-12-14 | 6.95 | $6.96 | 152300 |
| 2023-12-13 | 6.93 | $6.90 | 157700 |
| 2023-12-12 | 6.92 | $6.87 | 90500 |
| 2023-12-11 | 6.91 | $6.86 | 103507 |
| 2023-12-08 | 6.90 | $6.85 | 128342 |
| 2023-12-07 | 6.88 | $6.90 | 107400 |
| 2023-12-06 | 6.86 | $6.83 | 223100 |
| 2023-12-05 | 6.84 | $6.86 | 74446 |
| 2023-12-04 | 6.82 | $6.82 | 194400 |
| 2023-12-01 | 6.80 | $6.87 | 182837 |
| 2023-11-30 | 6.76 | $6.78 | 171247 |
| 2023-11-29 | 6.73 | $6.81 | 182000 |
| 2023-11-28 | 6.69 | $6.71 | 194700 |
| 2023-11-27 | 6.67 | $6.70 | 204412 |
| 2023-11-24 | 6.65 | $6.70 | 53600 |
| 2023-11-22 | 6.62 | $6.72 | 59500 |
| 2023-11-21 | 6.57 | $6.67 | 193511 |
| 2023-11-20 | 6.54 | $6.69 | 148503 |
| 2023-11-17 | 6.49 | $6.68 | 79700 |
| 2023-11-16 | 6.43 | $6.67 | 133928 |
| 2023-11-15 | 6.37 | $6.51 | 130900 |
| 2023-11-14 | 6.33 | $6.48 | 167700 |
| 2023-11-13 | 6.29 | $6.39 | 126000 |
| 2023-11-10 | 6.26 | $6.41 | 116600 |
| 2023-11-09 | 6.23 | $6.37 | 75100 |
| 2023-11-08 | 6.19 | $6.40 | 123817 |
| 2023-11-07 | 6.14 | $6.35 | 864849 |
| 2023-11-06 | 6.10 | $6.26 | 236843 |
| 2023-11-03 | 6.07 | $6.31 | 265621 |
| 2023-11-02 | 6.02 | $6.28 | 186500 |
| 2023-11-01 | 5.98 | $6.25 | 237600 |
| 2023-10-31 | 5.93 | $6.06 | 180800 |
| 2023-10-30 | 5.91 | $5.99 | 140906 |
| 2023-10-27 | 5.91 | $5.96 | 157800 |
| 2023-10-26 | 5.91 | $5.92 | 169500 |
| 2023-10-25 | 5.93 | $5.85 | 135621 |
| 2023-10-24 | 5.96 | $5.93 | 154011 |
| 2023-10-23 | 5.98 | $5.94 | 213719 |
| 2023-10-20 | 6.00 | $5.99 | 942908 |
| 2023-10-19 | 6.02 | $5.99 | 177400 |
| 2023-10-18 | 6.03 | $5.98 | 173413 |
| 2023-10-17 | 6.06 | $6.02 | 235548 |
| 2023-10-16 | 6.08 | $6.08 | 127900 |
| 2023-10-13 | 6.09 | $6.13 | 61717 |
| 2023-10-12 | 6.10 | $6.19 | 45300 |
| 2023-10-11 | 6.09 | $6.21 | 66300 |
| 2023-10-10 | 6.08 | $6.13 | 98700 |
| 2023-10-09 | 6.08 | $6.14 | 55809 |
| 2023-10-06 | 6.09 | $6.09 | 67200 |
| 2023-10-05 | 6.10 | $6.11 | 86724 |
| 2023-10-04 | 6.12 | $6.11 | 159400 |
| 2023-10-03 | 6.13 | $6.08 | 130622 |
| 2023-10-02 | 6.16 | $6.09 | 92333 |
| 2023-09-29 | 6.19 | $6.06 | 140300 |
| 2023-09-28 | 6.24 | $6.11 | 173000 |
| 2023-09-27 | 6.28 | $6.13 | 147700 |
| 2023-09-26 | 6.32 | $6.20 | 160500 |
| 2023-09-25 | 6.35 | $6.29 | 116800 |
| 2023-09-22 | 6.38 | $6.36 | 91600 |
| 2023-09-21 | 6.39 | $6.36 | 88200 |
| 2023-09-20 | 6.40 | $6.42 | 56707 |
| 2023-09-19 | 6.41 | $6.40 | 85606 |
| 2023-09-18 | 6.42 | $6.40 | 110042 |
| 2023-09-15 | 6.43 | $6.41 | 86000 |
| 2023-09-14 | 6.44 | $6.41 | 192311 |
| 2023-09-13 | 6.46 | $6.46 | 109207 |
| 2023-09-12 | 6.46 | $6.45 | 137700 |
| 2023-09-11 | 6.47 | $6.47 | 205800 |
| 2023-09-08 | 6.48 | $6.48 | 362000 |
| 2023-09-07 | 6.49 | $6.48 | 95442 |
| 2023-09-06 | 6.50 | $6.50 | 113613 |
| 2023-09-05 | 6.50 | $6.50 | 199027 |
| 2023-09-01 | 6.51 | $6.55 | 62314 |
| 2023-08-31 | 6.51 | $6.58 | 158800 |
| 2023-08-30 | 6.50 | $6.56 | 76000 |
| 2023-08-29 | 6.50 | $6.52 | 149705 |
| 2023-08-28 | 6.50 | $6.48 | 140939 |
| 2023-08-25 | 6.52 | $6.47 | 182243 |
| 2023-08-24 | 6.54 | $6.48 | 201427 |
| 2023-08-23 | 6.56 | $6.51 | 90400 |
| 2023-08-22 | 6.57 | $6.51 | 84140 |
| 2023-08-21 | 6.60 | $6.53 | 68848 |
| 2023-08-18 | 6.62 | $6.57 | 50100 |
| 2023-08-17 | 6.63 | $6.56 | 92800 |
| 2023-08-16 | 6.65 | $6.58 | 122173 |
| 2023-08-15 | 6.67 | $6.62 | 251930 |
| 2023-08-14 | 6.69 | $6.65 | 86340 |
| 2023-08-11 | 6.70 | $6.65 | 106500 |
| 2023-08-10 | 6.71 | $6.66 | 66917 |
| 2023-08-09 | 6.72 | $6.69 | 107500 |
| 2023-08-08 | 6.73 | $6.65 | 81844 |
| 2023-08-07 | 6.75 | $6.65 | 53600 |
| 2023-08-04 | 6.77 | $6.68 | 82900 |
| 2023-08-03 | 6.79 | $6.67 | 123208 |
| 2023-08-02 | 6.81 | $6.74 | 183800 |
| 2023-08-01 | 6.83 | $6.80 | 100900 |
| 2023-07-31 | 6.83 | $6.83 | 120903 |
| 2023-07-28 | 6.82 | $6.81 | 105110 |
| 2023-07-27 | 6.82 | $6.78 | 110900 |
| 2023-07-26 | 6.83 | $6.83 | 80700 |
| 2023-07-25 | 6.82 | $6.82 | 116600 |
| 2023-07-24 | 6.82 | $6.83 | 106000 |
| 2023-07-21 | 6.81 | $6.82 | 26703 |
| 2023-07-20 | 6.80 | $6.80 | 113743 |
| 2023-07-19 | 6.80 | $6.84 | 86634 |
| 2023-07-18 | 6.79 | $6.83 | 79900 |
| 2023-07-17 | 6.77 | $6.79 | 79900 |
| 2023-07-14 | 6.77 | $6.77 | 142400 |
| 2023-07-13 | 6.76 | $6.83 | 52719 |
| 2023-07-12 | 6.74 | $6.79 | 67700 |
| 2023-07-11 | 6.73 | $6.74 | 81600 |
| 2023-07-10 | 6.73 | $6.72 | 83535 |
| 2023-07-07 | 6.73 | $6.72 | 76300 |
| 2023-07-06 | 6.73 | $6.70 | 100400 |
| 2023-07-05 | 6.73 | $6.76 | 96419 |
| 2023-07-03 | 6.73 | $6.79 | 43747 |
| 2023-06-30 | 6.71 | $6.73 | 58100 |
| 2023-06-29 | 6.71 | $6.72 | 146100 |
| 2023-06-28 | 6.70 | $6.77 | 124000 |
| 2023-06-27 | 6.69 | $6.73 | 98000 |
| 2023-06-26 | 6.68 | $6.74 | 100600 |
| 2023-06-23 | 6.66 | $6.72 | 57223 |
| 2023-06-22 | 6.65 | $6.68 | 194245 |
| 2023-06-21 | 6.65 | $6.69 | 116530 |
| 2023-06-20 | 6.64 | $6.70 | 196900 |
| 2023-06-16 | 6.63 | $6.67 | 94600 |
| 2023-06-15 | 6.63 | $6.67 | 151500 |
| 2023-06-14 | 6.62 | $6.62 | 120600 |
| 2023-06-13 | 6.63 | $6.62 | 244309 |
| 2023-06-12 | 6.63 | $6.70 | 64700 |
| 2023-06-09 | 6.62 | $6.69 | 116300 |
| 2023-06-08 | 6.61 | $6.68 | 108700 |
| 2023-06-07 | 6.61 | $6.64 | 104003 |
| 2023-06-06 | 6.60 | $6.66 | 78600 |
| 2023-06-05 | 6.60 | $6.64 | 134324 |
| 2023-06-02 | 6.60 | $6.62 | 105500 |
| 2023-06-01 | 6.60 | $6.67 | 117400 |
| 2023-05-31 | 6.59 | $6.63 | 69938 |
| 2023-05-30 | 6.59 | $6.57 | 142700 |
| 2023-05-26 | 6.60 | $6.55 | 62040 |
| 2023-05-25 | 6.62 | $6.60 | 84207 |
| 2023-05-24 | 6.64 | $6.56 | 146727 |
| 2023-05-23 | 6.66 | $6.63 | 174547 |
| 2023-05-22 | 6.68 | $6.63 | 209824 |
| 2023-05-19 | 6.69 | $6.61 | 311800 |
| 2023-05-18 | 6.72 | $6.69 | 169700 |
| 2023-05-17 | 6.73 | $6.70 | 87000 |
| 2023-05-16 | 6.74 | $6.70 | 124712 |
| 2023-05-15 | 6.75 | $6.72 | 134400 |
| 2023-05-12 | 6.76 | $6.72 | 73613 |
| 2023-05-11 | 6.77 | $6.76 | 126212 |
| 2023-05-10 | 6.77 | $6.78 | 91010 |
| 2023-05-09 | 6.78 | $6.77 | 268600 |
| 2023-05-08 | 6.78 | $6.77 | 120500 |
| 2023-05-05 | 6.79 | $6.81 | 127044 |
| 2023-05-04 | 6.79 | $6.78 | 140549 |
| 2023-05-03 | 6.79 | $6.77 | 100233 |
| 2023-05-02 | 6.80 | $6.80 | 93000 |
| 2023-05-01 | 6.80 | $6.76 | 135732 |
| 2023-04-28 | 6.81 | $6.84 | 60143 |
| 2023-04-27 | 6.81 | $6.81 | 84400 |
| 2023-04-26 | 6.81 | $6.81 | 60522 |
| 2023-04-25 | 6.82 | $6.79 | 98800 |
| 2023-04-24 | 6.83 | $6.79 | 53100 |
| 2023-04-21 | 6.84 | $6.77 | 88638 |
| 2023-04-20 | 6.85 | $6.79 | 42500 |
| 2023-04-19 | 6.87 | $6.78 | 114322 |
| 2023-04-18 | 6.89 | $6.81 | 112313 |
| 2023-04-17 | 6.91 | $6.90 | 148000 |
| 2023-04-14 | 6.90 | $6.89 | 90416 |
| 2023-04-13 | 6.91 | $6.91 | 149300 |
| 2023-04-12 | 6.90 | $6.95 | 160400 |
| 2023-04-11 | 6.89 | $6.94 | 114822 |
| 2023-04-10 | 6.88 | $6.92 | 52947 |
| 2023-04-06 | 6.88 | $6.96 | 72545 |
| 2023-04-05 | 6.86 | $6.94 | 131238 |
| 2023-04-04 | 6.84 | $6.88 | 150302 |
| 2023-04-03 | 6.83 | $6.87 | 105431 |
| 2023-03-31 | 6.83 | $6.92 | 362739 |
| 2023-03-30 | 6.81 | $6.84 | 118000 |
| 2023-03-29 | 6.81 | $6.81 | 149500 |
| 2023-03-28 | 6.82 | $6.82 | 229200 |
| 2023-03-27 | 6.82 | $6.78 | 98300 |
| 2023-03-24 | 6.83 | $6.79 | 74600 |
| 2023-03-23 | 6.84 | $6.79 | 107900 |
| 2023-03-22 | 6.86 | $6.89 | 79900 |
| 2023-03-21 | 6.85 | $6.86 | 205800 |
| 2023-03-20 | 6.85 | $6.94 | 78400 |
| 2023-03-17 | 6.84 | $6.97 | 75500 |
| 2023-03-16 | 6.82 | $6.90 | 87806 |
| 2023-03-15 | 6.80 | $6.87 | 50500 |
| 2023-03-14 | 6.80 | $6.87 | 111042 |
| 2023-03-13 | 6.79 | $6.83 | 68400 |
| 2023-03-10 | 6.79 | $6.86 | 113030 |
| 2023-03-09 | 6.78 | $6.85 | 136147 |
| 2023-03-08 | 6.77 | $6.79 | 123632 |
| 2023-03-07 | 6.78 | $6.76 | 64500 |
| 2023-03-06 | 6.79 | $6.76 | 125800 |
| 2023-03-03 | 6.81 | $6.79 | 79500 |
| 2023-03-02 | 6.83 | $6.76 | 66627 |
| 2023-03-01 | 6.85 | $6.80 | 49600 |
| 2023-02-28 | 6.87 | $6.80 | 65900 |
| 2023-02-27 | 6.89 | $6.83 | 84249 |
| 2023-02-24 | 6.91 | $6.79 | 153909 |
| 2023-02-23 | 6.94 | $6.80 | 67700 |
| 2023-02-22 | 6.98 | $6.80 | 65800 |
| 2023-02-21 | 7.02 | $6.77 | 343700 |
| 2023-02-17 | 7.07 | $6.85 | 637439 |
| 2023-02-16 | 7.12 | $6.90 | 167245 |
| 2023-02-15 | 7.16 | $7.06 | 93200 |
| 2023-02-14 | 7.18 | $7.07 | 68109 |
| 2023-02-13 | 7.19 | $7.14 | 38646 |
| 2023-02-10 | 7.19 | $7.16 | 59501 |
| 2023-02-09 | 7.19 | $7.15 | 40000 |
| 2023-02-08 | 7.19 | $7.19 | 139500 |
| 2023-02-07 | 7.19 | $7.19 | 164100 |
| 2023-02-06 | 7.17 | $7.11 | 91721 |
| 2023-02-03 | 7.18 | $7.17 | 190335 |
| 2023-02-02 | 7.17 | $7.23 | 157826 |
| 2023-02-01 | 7.15 | $7.19 | 176500 |
| 2023-01-31 | 7.13 | $7.15 | 151901 |
| 2023-01-30 | 7.12 | $7.09 | 252000 |
| 2023-01-27 | 7.11 | $7.08 | 123900 |
| 2023-01-26 | 7.11 | $7.09 | 130635 |
| 2023-01-25 | 7.11 | $7.06 | 117500 |
| 2023-01-24 | 7.11 | $7.10 | 364600 |
| 2023-01-23 | 7.10 | $7.12 | 70900 |
| 2023-01-20 | 7.08 | $7.13 | 104909 |
| 2023-01-19 | 7.06 | $7.11 | 87541 |
| 2023-01-18 | 7.04 | $7.09 | 100200 |
| 2023-01-17 | 7.02 | $7.04 | 145305 |
| 2023-01-13 | 7.01 | $7.05 | 105449 |
| 2023-01-12 | 6.99 | $7.11 | 91400 |
| 2023-01-11 | 6.96 | $7.03 | 120800 |
| 2023-01-10 | 6.94 | $7.00 | 100314 |
| 2023-01-09 | 6.92 | $7.06 | 124500 |
| 2023-01-06 | 6.89 | $6.97 | 135831 |
| 2023-01-05 | 6.87 | $6.87 | 158837 |
| 2023-01-04 | 6.86 | $6.92 | 76600 |
| 2023-01-03 | 6.85 | $6.91 | 157500 |
| 2022-12-30 | 6.83 | $7.01 | 629154 |
| 2022-12-29 | 6.80 | $6.86 | 470714 |
| 2022-12-28 | 6.78 | $6.68 | 371300 |
| 2022-12-27 | 6.80 | $6.68 | 515800 |
| 2022-12-23 | 6.83 | $6.76 | 349709 |
| 2022-12-22 | 6.85 | $6.79 | 221500 |
| 2022-12-21 | 6.85 | $6.80 | 243000 |
| 2022-12-20 | 6.86 | $6.75 | 422338 |
| 2022-12-19 | 6.88 | $6.77 | 310500 |
| 2022-12-16 | 6.90 | $6.78 | 401800 |
| 2022-12-15 | 6.92 | $6.79 | 377600 |
| 2022-12-14 | 6.95 | $6.84 | 499543 |
| 2022-12-13 | 6.96 | $6.87 | 375234 |
| 2022-12-12 | 6.97 | $6.85 | 288000 |
| 2022-12-09 | 6.98 | $6.85 | 245329 |
| 2022-12-08 | 7.00 | $6.93 | 352400 |
| 2022-12-07 | 7.00 | $6.97 | 2.0M |
| 2022-12-06 | 6.99 | $6.97 | 173205 |
| 2022-12-05 | 6.98 | $6.95 | 340300 |
| 2022-12-02 | 6.97 | $6.97 | 323734 |
| 2022-12-01 | 6.96 | $7.02 | 239627 |
| 2022-11-30 | 6.93 | $7.02 | 264329 |
| 2022-11-29 | 6.89 | $6.96 | 264200 |
| 2022-11-28 | 6.87 | $6.97 | 193300 |
| 2022-11-25 | 6.83 | $7.01 | 47123 |
| 2022-11-23 | 6.78 | $7.00 | 248500 |
| 2022-11-22 | 6.73 | $7.02 | 211500 |
| 2022-11-21 | 6.66 | $6.92 | 169800 |
| 2022-11-18 | 6.60 | $6.83 | 146200 |
| 2022-11-17 | 6.55 | $6.76 | 255038 |
| 2022-11-16 | 6.51 | $6.76 | 206443 |
| 2022-11-15 | 6.46 | $6.63 | 173700 |
| 2022-11-14 | 6.43 | $6.55 | 120900 |
| 2022-11-11 | 6.42 | $6.60 | 128122 |
| 2022-11-10 | 6.39 | $6.60 | 161100 |
| 2022-11-09 | 6.35 | $6.42 | 117508 |
| 2022-11-08 | 6.35 | $6.44 | 108800 |
| 2022-11-07 | 6.35 | $6.42 | 150338 |
| 2022-11-04 | 6.35 | $6.42 | 116438 |
| 2022-11-03 | 6.35 | $6.36 | 167239 |
| 2022-11-02 | 6.37 | $6.41 | 190600 |
| 2022-11-01 | 6.38 | $6.40 | 86335 |
| 2022-10-31 | 6.39 | $6.35 | 184024 |
| 2022-10-28 | 6.41 | $6.38 | 71900 |
| 2022-10-27 | 6.44 | $6.38 | 208206 |
| 2022-10-26 | 6.47 | $6.53 | 207402 |
| 2022-10-25 | 6.47 | $6.46 | 149400 |
| 2022-10-24 | 6.49 | $6.44 | 507400 |
| 2022-10-21 | 6.52 | $6.59 | 97739 |
| 2022-10-20 | 6.52 | $6.63 | 226500 |
| 2022-10-19 | 6.52 | $6.57 | 118100 |
| 2022-10-18 | 6.53 | $6.63 | 156147 |
| 2022-10-17 | 6.52 | $6.59 | 168700 |
| 2022-10-14 | 6.53 | $6.56 | 135100 |
| 2022-10-13 | 6.55 | $6.55 | 177100 |
| 2022-10-12 | 6.57 | $6.63 | 159300 |
| 2022-10-11 | 6.57 | $6.65 | 106419 |
| 2022-10-10 | 6.58 | $6.66 | 106343 |
| 2022-10-07 | 6.59 | $6.71 | 61237 |
| 2022-10-06 | 6.58 | $6.72 | 122500 |
| 2022-10-05 | 6.58 | $6.69 | 200761 |
| 2022-10-04 | 6.58 | $6.73 | 160120 |
| 2022-10-03 | 6.58 | $6.65 | 151400 |
| 2022-09-30 | 6.60 | $6.64 | 175900 |
| 2022-09-29 | 6.62 | $6.60 | 249114 |
| 2022-09-28 | 6.65 | $6.65 | 308300 |
| 2022-09-27 | 6.68 | $6.60 | 157500 |
| 2022-09-26 | 6.73 | $6.62 | 758200 |
| 2022-09-23 | 6.79 | $6.71 | 202234 |
| 2022-09-22 | 6.83 | $6.70 | 139316 |
| 2022-09-21 | 6.89 | $6.82 | 152931 |
| 2022-09-20 | 6.93 | $6.83 | 114100 |
| 2022-09-19 | 6.97 | $6.84 | 316036 |
| 2022-09-16 | 7.02 | $6.87 | 251918 |
| 2022-09-15 | 7.08 | $6.91 | 164700 |
| 2022-09-14 | 7.13 | $7.01 | 111709 |
| 2022-09-13 | 7.18 | $7.09 | 68400 |
| 2022-09-12 | 7.21 | $7.17 | 184816 |
| 2022-09-09 | 7.24 | $7.16 | 147849 |
| 2022-09-08 | 7.27 | $7.17 | 77245 |
| 2022-09-07 | 7.31 | $7.18 | 202912 |
| 2022-09-06 | 7.35 | $7.18 | 130700 |
| 2022-09-02 | 7.40 | $7.29 | 74633 |
| 2022-09-01 | 7.44 | $7.25 | 208732 |
| 2022-08-31 | 7.49 | $7.32 | 151930 |
| 2022-08-30 | 7.53 | $7.39 | 150400 |
| 2022-08-29 | 7.57 | $7.39 | 69926 |
| 2022-08-26 | 7.61 | $7.49 | 54700 |
| 2022-08-25 | 7.64 | $7.54 | 103000 |
| 2022-08-24 | 7.66 | $7.57 | 142246 |
| 2022-08-23 | 7.68 | $7.54 | 116109 |
| 2022-08-22 | 7.70 | $7.49 | 85300 |
| 2022-08-19 | 7.75 | $7.55 | 128149 |
| 2022-08-18 | 7.78 | $7.64 | 91200 |
| 2022-08-17 | 7.80 | $7.64 | 75600 |
| 2022-08-16 | 7.83 | $7.73 | 136442 |
| 2022-08-15 | 7.84 | $7.84 | 89700 |
| 2022-08-12 | 7.83 | $7.84 | 75700 |
| 2022-08-11 | 7.82 | $7.85 | 128500 |
| 2022-08-10 | 7.80 | $7.82 | 138500 |
| 2022-08-09 | 7.78 | $7.76 | 39900 |
| 2022-08-08 | 7.77 | $7.77 | 209200 |
| 2022-08-05 | 7.76 | $7.78 | 99812 |
| 2022-08-04 | 7.75 | $7.87 | 172000 |
| 2022-08-03 | 7.71 | $7.81 | 86400 |
| 2022-08-02 | 7.68 | $7.77 | 137900 |
| 2022-08-01 | 7.66 | $7.81 | 192700 |
| 2022-07-29 | 7.62 | $7.81 | 179224 |
| 2022-07-28 | 7.57 | $7.69 | 108040 |
| 2022-07-27 | 7.54 | $7.55 | 120543 |
| 2022-07-26 | 7.53 | $7.55 | 112700 |
| 2022-07-25 | 7.53 | $7.52 | 93700 |
| 2022-07-22 | 7.53 | $7.51 | 102800 |
| 2022-07-21 | 7.53 | $7.51 | 60217 |
| 2022-07-20 | 7.53 | $7.51 | 78020 |
| 2022-07-19 | 7.53 | $7.49 | 98212 |
| 2022-07-18 | 7.54 | $7.49 | 152728 |
| 2022-07-15 | 7.55 | $7.52 | 189500 |
| 2022-07-14 | 7.55 | $7.50 | 138130 |
| 2022-07-13 | 7.55 | $7.62 | 84119 |
| 2022-07-12 | 7.53 | $7.68 | 55335 |
| 2022-07-11 | 7.50 | $7.64 | 74600 |
| 2022-07-08 | 7.47 | $7.55 | 58400 |
| 2022-07-07 | 7.45 | $7.57 | 120000 |
| 2022-07-06 | 7.42 | $7.60 | 100445 |
| 2022-07-05 | 7.39 | $7.53 | 161100 |
| 2022-07-01 | 7.36 | $7.52 | 184316 |
| 2022-06-30 | 7.33 | $7.45 | 266944 |
| 2022-06-29 | 7.31 | $7.52 | 205041 |
| 2022-06-28 | 7.28 | $7.49 | 147800 |
| 2022-06-27 | 7.24 | $7.37 | 143271 |
| 2022-06-24 | 7.23 | $7.33 | 130300 |
| 2022-06-23 | 7.22 | $7.21 | 96700 |
| 2022-06-22 | 7.24 | $7.10 | 226213 |
| 2022-06-21 | 7.29 | $7.07 | 136210 |
| 2022-06-17 | 7.34 | $7.07 | 153700 |
| 2022-06-16 | 7.41 | $7.15 | 195527 |
| 2022-06-15 | 7.48 | $7.21 | 71420 |
| 2022-06-14 | 7.54 | $7.21 | 178139 |
| 2022-06-13 | 7.61 | $7.37 | 208700 |
| 2022-06-10 | 7.66 | $7.51 | 194000 |
| 2022-06-09 | 7.68 | $7.60 | 88700 |
| 2022-06-08 | 7.70 | $7.79 | 147112 |
| 2022-06-07 | 7.67 | $7.80 | 66000 |
| 2022-06-06 | 7.64 | $7.78 | 61443 |
| 2022-06-03 | 7.60 | $7.84 | 77900 |
| 2022-06-02 | 7.55 | $7.88 | 292000 |
| 2022-06-01 | 7.48 | $7.83 | 210139 |
| 2022-05-31 | 7.41 | $7.78 | 142100 |
| 2022-05-27 | 7.34 | $7.76 | 190400 |
| 2022-05-26 | 7.26 | $7.63 | 200709 |
| 2022-05-25 | 7.20 | $7.53 | 333317 |
| 2022-05-24 | 7.15 | $7.29 | 218702 |
| 2022-05-23 | 7.15 | $7.20 | 158823 |
| 2022-05-20 | 7.17 | $7.14 | 435922 |
| 2022-05-19 | 7.20 | $7.11 | 229336 |
| 2022-05-18 | 7.24 | $7.14 | 432800 |
| 2022-05-17 | 7.29 | $7.19 | 123147 |
| 2022-05-16 | 7.33 | $7.24 | 154800 |
| 2022-05-13 | 7.37 | $7.33 | 133520 |
| 2022-05-12 | 7.40 | $7.45 | 147418 |
| 2022-05-11 | 7.41 | $7.42 | 113300 |
| 2022-05-10 | 7.44 | $7.49 | 141001 |
| 2022-05-09 | 7.45 | $7.47 | 129900 |
| 2022-05-06 | 7.46 | $7.50 | 265903 |
| 2022-05-05 | 7.48 | $7.46 | 243547 |
| 2022-05-04 | 7.50 | $7.57 | 197100 |
| 2022-05-03 | 7.51 | $7.56 | 140644 |
| 2022-05-02 | 7.53 | $7.56 | 152508 |
| 2022-04-29 | 7.54 | $7.66 | 152400 |
| 2022-04-28 | 7.54 | $7.73 | 246600 |
| 2022-04-27 | 7.53 | $7.55 | 124320 |
| 2022-04-26 | 7.55 | $7.55 | 208400 |
| 2022-04-25 | 7.58 | $7.56 | 134400 |
| 2022-04-22 | 7.61 | $7.61 | 132619 |
| 2022-04-21 | 7.64 | $7.69 | 179123 |
| 2022-04-20 | 7.66 | $7.70 | 124632 |
| 2022-04-19 | 7.68 | $7.58 | 295335 |
| 2022-04-18 | 7.73 | $7.69 | 183926 |
| 2022-04-14 | 7.77 | $7.70 | 221719 |
| 2022-04-13 | 7.81 | $7.76 | 197733 |
| 2022-04-12 | 7.85 | $7.73 | 159000 |
| 2022-04-11 | 7.90 | $7.79 | 127100 |
| 2022-04-08 | 7.94 | $7.93 | 95306 |
| 2022-04-07 | 7.97 | $7.93 | 114616 |
| 2022-04-06 | 8.00 | $7.97 | 93501 |
| 2022-04-05 | 8.03 | $8.01 | 164223 |
| 2022-04-04 | 8.06 | $8.19 | 144103 |
| 2022-04-01 | 8.05 | $8.19 | 209521 |
| 2022-03-31 | 8.04 | $8.16 | 291700 |
| 2022-03-30 | 8.04 | $8.08 | 111200 |
| 2022-03-29 | 8.06 | $8.00 | 249510 |
| 2022-03-28 | 8.10 | $7.95 | 218906 |
| 2022-03-25 | 8.16 | $8.06 | 157535 |
| 2022-03-24 | 8.21 | $8.12 | 255926 |
| 2022-03-23 | 8.25 | $8.18 | 144743 |
| 2022-03-22 | 8.29 | $8.20 | 107838 |
| 2022-03-21 | 8.33 | $8.19 | 115439 |
| 2022-03-18 | 8.38 | $8.27 | 206834 |
| 2022-03-17 | 8.42 | $8.22 | 255800 |
| 2022-03-16 | 8.48 | $8.30 | 132700 |
| 2022-03-15 | 8.53 | $8.32 | 156800 |
| 2022-03-14 | 8.59 | $8.48 | 131600 |
| 2022-03-11 | 8.63 | $8.62 | 57629 |
| 2022-03-10 | 8.64 | $8.61 | 101900 |
| 2022-03-09 | 8.66 | $8.68 | 97622 |
| 2022-03-08 | 8.66 | $8.67 | 955700 |
| 2022-03-07 | 8.67 | $8.69 | 109700 |
| 2022-03-04 | 8.67 | $8.75 | 98918 |
| 2022-03-03 | 8.67 | $8.79 | 94304 |
| 2022-03-02 | 8.65 | $8.76 | 139500 |
| 2022-03-01 | 8.64 | $8.84 | 274514 |
| 2022-02-28 | 8.62 | $8.78 | 81200 |
| 2022-02-25 | 8.60 | $8.74 | 89823 |
| 2022-02-24 | 8.59 | $8.71 | 113100 |
| 2022-02-23 | 8.58 | $8.64 | 73800 |
| 2022-02-22 | 8.59 | $8.69 | 114100 |
| 2022-02-18 | 8.59 | $8.80 | 113300 |
| 2022-02-17 | 8.56 | $8.76 | 314400 |
| 2022-02-16 | 8.55 | $8.63 | 259600 |
| 2022-02-15 | 8.56 | $8.46 | 673245 |
| 2022-02-14 | 8.60 | $8.41 | 166700 |
| 2022-02-11 | 8.67 | $8.51 | 383520 |
| 2022-02-10 | 8.73 | $8.65 | 329000 |
| 2022-02-09 | 8.77 | $8.77 | 106134 |
| 2022-02-08 | 8.79 | $8.86 | 119836 |
| 2022-02-07 | 8.80 | $8.85 | 100243 |
| 2022-02-04 | 8.81 | $8.75 | 183700 |
| 2022-02-03 | 8.85 | $8.77 | 135105 |
| 2022-02-02 | 8.89 | $8.84 | 196200 |
| 2022-02-01 | 8.92 | $8.86 | 161100 |
| 2022-01-31 | 8.96 | $8.80 | 170700 |
| 2022-01-28 | 9.01 | $8.82 | 177800 |
| 2022-01-27 | 9.07 | $9.00 | 134400 |
| 2022-01-26 | 9.10 | $9.05 | 164300 |
| 2022-01-25 | 9.12 | $9.07 | 143700 |
| 2022-01-24 | 9.15 | $8.98 | 155700 |
| 2022-01-21 | 9.20 | $9.01 | 187800 |
| 2022-01-20 | 9.25 | $8.97 | 213543 |
| 2022-01-19 | 9.33 | $9.01 | 135806 |
| 2022-01-18 | 9.40 | $9.05 | 117000 |
| 2022-01-14 | 9.48 | $9.37 | 55231 |
| 2022-01-13 | 9.50 | $9.42 | 54313 |
| 2022-01-12 | 9.52 | $9.46 | 76900 |
| 2022-01-11 | 9.53 | $9.48 | 114539 |
| 2022-01-10 | 9.54 | $9.52 | 90000 |
| 2022-01-07 | 9.54 | $9.55 | 146225 |
| 2022-01-06 | 9.53 | $9.58 | 123500 |
| 2022-01-05 | 9.52 | $9.58 | 269428 |
| 2022-01-04 | 9.50 | $9.58 | 84529 |
| 2022-01-03 | 9.48 | $9.58 | 141700 |
| 2021-12-31 | 9.46 | $9.57 | 136149 |
| 2021-12-30 | 9.44 | $9.47 | 90500 |
| 2021-12-29 | 9.43 | $9.43 | 110500 |
| 2021-12-28 | 9.43 | $9.40 | 124648 |
| 2021-12-27 | 9.44 | $9.42 | 180200 |
| 2021-12-23 | 9.45 | $9.45 | 104100 |
| 2021-12-22 | 9.45 | $9.41 | 156000 |
| 2021-12-21 | 9.46 | $9.45 | 58700 |
| 2021-12-20 | 9.46 | $9.44 | 96330 |
| 2021-12-17 | 9.47 | $9.48 | 145918 |
| 2021-12-16 | 9.47 | $9.52 | 109500 |
| 2021-12-15 | 9.46 | $9.50 | 182500 |
| 2021-12-14 | 9.45 | $9.50 | 83900 |
| 2021-12-13 | 9.44 | $9.48 | 94609 |
| 2021-12-10 | 9.44 | $9.47 | 108600 |
| 2021-12-09 | 9.43 | $9.47 | 218544 |
| 2021-12-08 | 9.43 | $9.44 | 363439 |
| 2021-12-07 | 9.43 | $9.41 | 148142 |
| 2021-12-06 | 9.43 | $9.32 | 90500 |
| 2021-12-03 | 9.46 | $9.36 | 76000 |
| 2021-12-02 | 9.48 | $9.43 | 36600 |
| 2021-12-01 | 9.50 | $9.48 | 85400 |
| 2021-11-30 | 9.50 | $9.50 | 31107 |
| 2021-11-29 | 9.50 | $9.49 | 36600 |
| 2021-11-26 | 9.50 | $9.44 | 18100 |
| 2021-11-24 | 9.52 | $9.47 | 68200 |
| 2021-11-23 | 9.53 | $9.44 | 47100 |
| 2021-11-22 | 9.54 | $9.55 | 37915 |
| 2021-11-19 | 9.54 | $9.55 | 69200 |
| 2021-11-18 | 9.53 | $9.58 | 70900 |
| 2021-11-17 | 9.52 | $9.63 | 59520 |
| 2021-11-16 | 9.50 | $9.59 | 152300 |
| 2021-11-15 | 9.48 | $9.51 | 48237 |
| 2021-11-12 | 9.47 | $9.58 | 126600 |
| 2021-11-11 | 9.45 | $9.59 | 131000 |
| 2021-11-10 | 9.43 | $9.51 | 121900 |
| 2021-11-09 | 9.41 | $9.52 | 76300 |
| 2021-11-08 | 9.39 | $9.48 | 65928 |
| 2021-11-05 | 9.38 | $9.52 | 130814 |
| 2021-11-04 | 9.36 | $9.51 | 125100 |
| 2021-11-03 | 9.33 | $9.45 | 172700 |
| 2021-11-02 | 9.32 | $9.46 | 204800 |
| 2021-11-01 | 9.30 | $9.44 | 144714 |
| 2021-10-29 | 9.28 | $9.34 | 105035 |
| 2021-10-28 | 9.29 | $9.21 | 122008 |
| 2021-10-27 | 9.32 | $9.24 | 128100 |
| 2021-10-26 | 9.35 | $9.28 | 113624 |
| 2021-10-25 | 9.37 | $9.29 | 107400 |
| 2021-10-22 | 9.41 | $9.36 | 68103 |
| 2021-10-21 | 9.43 | $9.36 | 69041 |
| 2021-10-20 | 9.45 | $9.47 | 46738 |
| 2021-10-19 | 9.46 | $9.45 | 74316 |
| 2021-10-18 | 9.47 | $9.46 | 51900 |
| 2021-10-15 | 9.48 | $9.48 | 32237 |
| 2021-10-14 | 9.49 | $9.53 | 97600 |
| 2021-10-13 | 9.50 | $9.55 | 109700 |
| 2021-10-12 | 9.50 | $9.50 | 84334 |
| 2021-10-11 | 9.51 | $9.47 | 40508 |
| 2021-10-08 | 9.53 | $9.51 | 51700 |
| 2021-10-07 | 9.54 | $9.46 | 87605 |
| 2021-10-06 | 9.57 | $9.48 | 62910 |
| 2021-10-05 | 9.60 | $9.51 | 62800 |
| 2021-10-04 | 9.63 | $9.53 | 89600 |
| 2021-10-01 | 9.65 | $9.51 | 70019 |
| 2021-09-30 | 9.69 | $9.47 | 88418 |
| 2021-09-29 | 9.74 | $9.57 | 99700 |
| 2021-09-28 | 9.78 | $9.58 | 161612 |
| 2021-09-27 | 9.82 | $9.72 | 109013 |
| 2021-09-24 | 9.85 | $9.75 | 94307 |
| 2021-09-23 | 9.86 | $9.84 | 59200 |
| 2021-09-22 | 9.86 | $9.88 | 62326 |
| 2021-09-21 | 9.86 | $9.85 | 57216 |
| 2021-09-20 | 9.85 | $9.83 | 101300 |
| 2021-09-17 | 9.86 | $9.87 | 83920 |
| 2021-09-16 | 9.85 | $9.88 | 191708 |
| 2021-09-15 | 9.84 | $9.89 | 92200 |
| 2021-09-14 | 9.82 | $9.83 | 146100 |
| 2021-09-13 | 9.82 | $9.79 | 118400 |
| 2021-09-10 | 9.82 | $9.80 | 93536 |
| 2021-09-09 | 9.83 | $9.78 | 81500 |
| 2021-09-08 | 9.83 | $9.78 | 116400 |
| 2021-09-07 | 9.84 | $9.81 | 77432 |
| 2021-09-03 | 9.84 | $9.84 | 117000 |
| 2021-09-02 | 9.84 | $9.86 | 80706 |
| 2021-09-01 | 9.83 | $9.85 | 167712 |
| 2021-08-31 | 9.82 | $9.80 | 136023 |
| 2021-08-30 | 9.82 | $9.74 | 107432 |
| 2021-08-27 | 9.83 | $9.89 | 75825 |
| 2021-08-26 | 9.81 | $9.87 | 106531 |
| 2021-08-25 | 9.79 | $9.83 | 110400 |
| 2021-08-24 | 9.78 | $9.83 | 47404 |
| 2021-08-23 | 9.76 | $9.81 | 77400 |
| 2021-08-20 | 9.75 | $9.80 | 78100 |
| 2021-08-19 | 9.74 | $9.77 | 90411 |
| 2021-08-18 | 9.73 | $9.73 | 158114 |
| 2021-08-17 | 9.73 | $9.74 | 87048 |
| 2021-08-16 | 9.73 | $9.63 | 143800 |
| 2021-08-13 | 9.75 | $9.68 | 84700 |
| 2021-08-12 | 9.76 | $9.77 | 77700 |
| 2021-08-11 | 9.75 | $9.77 | 84734 |
| 2021-08-10 | 9.74 | $9.78 | 78328 |
| 2021-08-09 | 9.73 | $9.78 | 54200 |
| 2021-08-06 | 9.72 | $9.77 | 51900 |
| 2021-08-05 | 9.71 | $9.74 | 110206 |
| 2021-08-04 | 9.70 | $9.71 | 87942 |
| 2021-08-03 | 9.70 | $9.77 | 100718 |
| 2021-08-02 | 9.68 | $9.72 | 102038 |
| 2021-07-30 | 9.67 | $9.72 | 70400 |
| 2021-07-29 | 9.66 | $9.77 | 106927 |
| 2021-07-28 | 9.64 | $9.64 | 83300 |
| 2021-07-27 | 9.64 | $9.58 | 95821 |
| 2021-07-26 | 9.66 | $9.62 | 94604 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.08
2026-02-25
Close Price
$7.07
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.90
Average
7.33
Maximum
9.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 7.08 | $7.07 | — |
| 2026-02-24 | 7.08 | $7.07 | — |
| 2026-02-23 | 7.07 | $7.07 | — |
| 2026-02-20 | 7.07 | $7.07 | 48728 |
| 2026-02-19 | 7.06 | $7.06 | 146000 |
| 2026-02-18 | 7.06 | $7.03 | 129200 |
| 2026-02-17 | 7.06 | $7.05 | 127528 |
| 2026-02-13 | 7.06 | $7.04 | 296821 |
| 2026-02-12 | 7.06 | $7.07 | 353424 |
| 2026-02-11 | 7.04 | $7.04 | 50300 |
| 2026-02-10 | 7.04 | $7.02 | 42109 |
| 2026-02-09 | 7.04 | $7.04 | 130500 |
| 2026-02-06 | 7.03 | $7.00 | 87000 |
| 2026-02-05 | 7.03 | $7.06 | 63300 |
| 2026-02-04 | 7.02 | $7.03 | 296900 |
| 2026-02-03 | 7.01 | $7.06 | 202200 |
| 2026-02-02 | 6.98 | $7.00 | 149500 |
| 2026-01-30 | 6.97 | $7.02 | 131103 |
| 2026-01-29 | 6.95 | $6.98 | 128341 |
| 2026-01-28 | 6.95 | $6.96 | 126645 |
| 2026-01-27 | 6.94 | $6.93 | 196929 |
| 2026-01-26 | 6.94 | $6.90 | 125838 |
| 2026-01-23 | 6.96 | $6.90 | 115100 |
| 2026-01-22 | 6.97 | $6.88 | 181000 |
| 2026-01-21 | 7.00 | $6.90 | 201500 |
| 2026-01-20 | 7.02 | $6.96 | 113634 |
| 2026-01-16 | 7.03 | $7.06 | 93800 |
| 2026-01-15 | 7.01 | $7.03 | 126023 |
| 2026-01-14 | 7.00 | $7.03 | 117837 |
| 2026-01-13 | 6.98 | $6.99 | 87448 |
| 2026-01-12 | 6.97 | $6.99 | 90300 |
| 2026-01-09 | 6.95 | $7.03 | 134042 |
| 2026-01-08 | 6.92 | $7.01 | 227300 |
| 2026-01-07 | 6.89 | $6.96 | 156935 |
| 2026-01-06 | 6.87 | $6.89 | 35800 |
| 2026-01-05 | 6.87 | $6.89 | 112025 |
| 2026-01-02 | 6.86 | $6.90 | 113700 |
| 2025-12-31 | 6.85 | $6.93 | 200700 |
| 2025-12-30 | 6.83 | $6.85 | 205200 |
| 2025-12-29 | 6.83 | $6.83 | 186200 |
| 2025-12-26 | 6.84 | $6.83 | 172700 |
| 2025-12-24 | 6.85 | $6.85 | 169203 |
| 2025-12-23 | 6.86 | $6.82 | 265200 |
| 2025-12-22 | 6.88 | $6.84 | 187019 |
| 2025-12-19 | 6.90 | $6.89 | 143400 |
| 2025-12-18 | 6.90 | $6.90 | 141741 |
| 2025-12-17 | 6.90 | $6.87 | 232622 |
| 2025-12-16 | 6.92 | $6.88 | 193011 |
| 2025-12-15 | 6.93 | $6.89 | 250728 |
| 2025-12-12 | 6.95 | $6.90 | 135924 |
| 2025-12-11 | 6.96 | $6.97 | 104000 |
| 2025-12-10 | 6.95 | $6.99 | 255706 |
| 2025-12-09 | 6.94 | $7.00 | 147300 |
| 2025-12-08 | 6.92 | $6.96 | 118432 |
| 2025-12-05 | 6.91 | $6.97 | 184724 |
| 2025-12-04 | 6.89 | $6.96 | 153414 |
| 2025-12-03 | 6.87 | $6.89 | 170700 |
| 2025-12-02 | 6.88 | $6.87 | 139500 |
| 2025-12-01 | 6.89 | $6.91 | 140800 |
| 2025-11-28 | 6.89 | $6.94 | 28500 |
| 2025-11-26 | 6.88 | $6.90 | 69930 |
| 2025-11-25 | 6.88 | $6.91 | 59724 |
| 2025-11-24 | 6.88 | $6.88 | 108100 |
| 2025-11-21 | 6.88 | $6.90 | 131600 |
| 2025-11-20 | 6.89 | $6.88 | 96600 |
| 2025-11-19 | 6.90 | $6.89 | 134700 |
| 2025-11-18 | 6.92 | $6.91 | 120400 |
| 2025-11-17 | 6.93 | $6.92 | 53623 |
| 2025-11-14 | 6.94 | $6.93 | 152400 |
| 2025-11-13 | 6.95 | $6.93 | 255000 |
| 2025-11-12 | 6.96 | $7.00 | 80100 |
| 2025-11-11 | 6.95 | $6.98 | 146400 |
| 2025-11-10 | 6.95 | $6.97 | 104361 |
| 2025-11-07 | 6.94 | $6.96 | 105245 |
| 2025-11-06 | 6.95 | $6.95 | 124726 |
| 2025-11-05 | 6.95 | $6.92 | 137530 |
| 2025-11-04 | 6.97 | $6.91 | 344300 |
| 2025-11-03 | 7.00 | $6.95 | 102800 |
| 2025-10-31 | 7.02 | $6.98 | 160300 |
| 2025-10-30 | 7.03 | $6.96 | 125648 |
| 2025-10-29 | 7.05 | $7.01 | 205427 |
| 2025-10-28 | 7.06 | $7.02 | 154500 |
| 2025-10-27 | 7.07 | $7.07 | 129729 |
| 2025-10-24 | 7.07 | $7.05 | 77700 |
| 2025-10-23 | 7.07 | $7.04 | 189300 |
| 2025-10-22 | 7.07 | $7.03 | 141000 |
| 2025-10-21 | 7.07 | $7.04 | 71028 |
| 2025-10-20 | 7.07 | $7.05 | 83911 |
| 2025-10-17 | 7.07 | $7.04 | 96331 |
| 2025-10-16 | 7.07 | $7.04 | 50800 |
| 2025-10-15 | 7.06 | $7.06 | 74200 |
| 2025-10-14 | 7.05 | $7.07 | 126500 |
| 2025-10-13 | 7.03 | $7.05 | 80000 |
| 2025-10-10 | 7.02 | $7.03 | 110010 |
| 2025-10-09 | 7.00 | $7.05 | 113203 |
| 2025-10-08 | 6.98 | $7.03 | 262200 |
| 2025-10-07 | 6.95 | $6.96 | 144145 |
| 2025-10-06 | 6.94 | $6.93 | 196700 |
| 2025-10-03 | 6.94 | $6.89 | 101200 |
| 2025-10-02 | 6.94 | $6.89 | 119307 |
| 2025-10-01 | 6.95 | $6.96 | 164320 |
| 2025-09-30 | 6.94 | $6.86 | 95735 |
| 2025-09-29 | 6.95 | $6.90 | 93829 |
| 2025-09-26 | 6.96 | $6.90 | 119900 |
| 2025-09-25 | 6.96 | $6.87 | 95600 |
| 2025-09-24 | 6.97 | $6.87 | 167325 |
| 2025-09-23 | 6.98 | $6.91 | 88800 |
| 2025-09-22 | 6.99 | $6.93 | 129200 |
| 2025-09-19 | 6.98 | $6.93 | 48917 |
| 2025-09-18 | 6.97 | $6.94 | 81909 |
| 2025-09-17 | 6.96 | $6.96 | 91600 |
| 2025-09-16 | 6.93 | $6.94 | 134627 |
| 2025-09-15 | 6.90 | $6.94 | 59000 |
| 2025-09-12 | 6.86 | $6.93 | 71300 |
| 2025-09-11 | 6.82 | $6.91 | 54600 |
| 2025-09-10 | 6.77 | $6.87 | 89844 |
| 2025-09-09 | 6.73 | $6.83 | 82900 |
| 2025-09-08 | 6.68 | $6.84 | 127600 |
| 2025-09-05 | 6.63 | $6.72 | 139025 |
| 2025-09-04 | 6.59 | $6.63 | 89320 |
| 2025-09-03 | 6.58 | $6.63 | 238900 |
| 2025-09-02 | 6.57 | $6.57 | 137500 |
| 2025-08-29 | 6.57 | $6.61 | 84200 |
| 2025-08-28 | 6.56 | $6.54 | 94822 |
| 2025-08-27 | 6.57 | $6.54 | 182300 |
| 2025-08-26 | 6.59 | $6.54 | 161132 |
| 2025-08-25 | 6.61 | $6.57 | 74000 |
| 2025-08-22 | 6.62 | $6.59 | 113300 |
| 2025-08-21 | 6.62 | $6.53 | 235003 |
| 2025-08-20 | 6.65 | $6.56 | 119800 |
| 2025-08-19 | 6.68 | $6.60 | 57200 |
| 2025-08-18 | 6.69 | $6.63 | 44734 |
| 2025-08-15 | 6.70 | $6.66 | 23238 |
| 2025-08-14 | 6.70 | $6.70 | 93500 |
| 2025-08-13 | 6.69 | $6.70 | 63708 |
| 2025-08-12 | 6.68 | $6.68 | 100900 |
| 2025-08-11 | 6.67 | $6.69 | 151700 |
| 2025-08-08 | 6.65 | $6.64 | 95600 |
| 2025-08-07 | 6.64 | $6.67 | 318100 |
| 2025-08-06 | 6.62 | $6.65 | 107223 |
| 2025-08-05 | 6.60 | $6.64 | 63100 |
| 2025-08-04 | 6.58 | $6.64 | 57423 |
| 2025-08-01 | 6.56 | $6.62 | 89800 |
| 2025-07-31 | 6.54 | $6.61 | 124309 |
| 2025-07-30 | 6.51 | $6.53 | 106402 |
| 2025-07-29 | 6.51 | $6.55 | 60500 |
| 2025-07-28 | 6.50 | $6.50 | 118818 |
| 2025-07-25 | 6.50 | $6.56 | 221200 |
| 2025-07-24 | 6.48 | $6.49 | 80100 |
| 2025-07-23 | 6.49 | $6.51 | 176711 |
| 2025-07-22 | 6.49 | $6.50 | 122700 |
| 2025-07-21 | 6.49 | $6.44 | 61400 |
| 2025-07-18 | 6.52 | $6.46 | 105031 |
| 2025-07-17 | 6.54 | $6.52 | 229216 |
| 2025-07-16 | 6.55 | $6.53 | 245322 |
| 2025-07-15 | 6.57 | $6.54 | 71400 |
| 2025-07-14 | 6.58 | $6.58 | 44243 |
| 2025-07-11 | 6.58 | $6.56 | 84512 |
| 2025-07-10 | 6.58 | $6.60 | 125624 |
| 2025-07-09 | 6.58 | $6.59 | 94800 |
| 2025-07-08 | 6.58 | $6.58 | 70100 |
| 2025-07-07 | 6.58 | $6.57 | 150100 |
| 2025-07-03 | 6.59 | $6.64 | 94500 |
| 2025-07-02 | 6.57 | $6.64 | 151139 |
| 2025-07-01 | 6.56 | $6.61 | 156900 |
| 2025-06-30 | 6.55 | $6.58 | 197712 |
| 2025-06-27 | 6.54 | $6.54 | 203100 |
| 2025-06-26 | 6.55 | $6.54 | 198300 |
| 2025-06-25 | 6.57 | $6.55 | 113804 |
| 2025-06-24 | 6.58 | $6.57 | 201100 |
| 2025-06-23 | 6.60 | $6.59 | 274301 |
| 2025-06-20 | 6.60 | $6.58 | 100500 |
| 2025-06-18 | 6.62 | $6.60 | 77637 |
| 2025-06-17 | 6.63 | $6.64 | 43500 |
| 2025-06-16 | 6.64 | $6.62 | 60240 |
| 2025-06-13 | 6.65 | $6.64 | 51046 |
| 2025-06-12 | 6.65 | $6.70 | 38707 |
| 2025-06-11 | 6.65 | $6.67 | 97312 |
| 2025-06-10 | 6.64 | $6.64 | 148444 |
| 2025-06-09 | 6.65 | $6.67 | 114100 |
| 2025-06-06 | 6.66 | $6.63 | 78843 |
| 2025-06-05 | 6.67 | $6.68 | 96600 |
| 2025-06-04 | 6.68 | $6.69 | 73100 |
| 2025-06-03 | 6.68 | $6.68 | 53200 |
| 2025-06-02 | 6.69 | $6.70 | 71724 |
| 2025-05-30 | 6.69 | $6.69 | 47500 |
| 2025-05-29 | 6.70 | $6.70 | 95005 |
| 2025-05-28 | 6.71 | $6.68 | 171635 |
| 2025-05-27 | 6.72 | $6.76 | 95935 |
| 2025-05-23 | 6.72 | $6.67 | 73642 |
| 2025-05-22 | 6.74 | $6.69 | 139400 |
| 2025-05-21 | 6.77 | $6.65 | 61414 |
| 2025-05-20 | 6.81 | $6.75 | 47843 |
| 2025-05-19 | 6.83 | $6.77 | 55900 |
| 2025-05-16 | 6.85 | $6.80 | 32100 |
| 2025-05-15 | 6.86 | $6.81 | 44513 |
| 2025-05-14 | 6.87 | $6.78 | 137500 |
| 2025-05-13 | 6.89 | $6.87 | 34600 |
| 2025-05-12 | 6.89 | $6.85 | 117300 |
| 2025-05-09 | 6.89 | $6.89 | 65000 |
| 2025-05-08 | 6.89 | $6.87 | 84400 |
| 2025-05-07 | 6.88 | $6.90 | 112100 |
| 2025-05-06 | 6.87 | $6.91 | 80035 |
| 2025-05-05 | 6.85 | $6.93 | 81237 |
| 2025-05-02 | 6.82 | $6.88 | 92700 |
| 2025-05-01 | 6.80 | $6.88 | 131900 |
| 2025-04-30 | 6.77 | $6.91 | 148300 |
| 2025-04-29 | 6.73 | $6.82 | 183030 |
| 2025-04-28 | 6.71 | $6.82 | 71000 |
| 2025-04-25 | 6.69 | $6.83 | 89000 |
| 2025-04-24 | 6.66 | $6.82 | 125000 |
| 2025-04-23 | 6.62 | $6.72 | 184147 |
| 2025-04-22 | 6.62 | $6.66 | 69729 |
| 2025-04-21 | 6.63 | $6.61 | 178500 |
| 2025-04-17 | 6.67 | $6.73 | 69040 |
| 2025-04-16 | 6.68 | $6.73 | 113700 |
| 2025-04-15 | 6.69 | $6.76 | 111600 |
| 2025-04-14 | 6.70 | $6.75 | 88300 |
| 2025-04-11 | 6.71 | $6.66 | 111743 |
| 2025-04-10 | 6.76 | $6.61 | 200832 |
| 2025-04-09 | 6.84 | $6.77 | 416507 |
| 2025-04-08 | 6.89 | $6.63 | 95307 |
| 2025-04-07 | 6.99 | $6.88 | 190800 |
| 2025-04-04 | 7.04 | $7.01 | 169900 |
| 2025-04-03 | 7.05 | $7.09 | 93200 |
| 2025-04-02 | 7.05 | $7.10 | 102317 |
| 2025-04-01 | 7.04 | $7.10 | 167600 |
| 2025-03-31 | 7.03 | $7.01 | 84329 |
| 2025-03-28 | 7.05 | $7.03 | 67900 |
| 2025-03-27 | 7.06 | $7.02 | 63706 |
| 2025-03-26 | 7.09 | $7.06 | 131839 |
| 2025-03-25 | 7.10 | $7.17 | 95838 |
| 2025-03-24 | 7.09 | $7.22 | 225700 |
| 2025-03-21 | 7.06 | $7.15 | 72247 |
| 2025-03-20 | 7.04 | $7.12 | 173600 |
| 2025-03-19 | 7.03 | $7.03 | 95500 |
| 2025-03-18 | 7.04 | $7.04 | 45000 |
| 2025-03-17 | 7.06 | $7.02 | 49300 |
| 2025-03-14 | 7.09 | $7.02 | 53932 |
| 2025-03-13 | 7.13 | $7.04 | 36448 |
| 2025-03-12 | 7.17 | $7.12 | 53000 |
| 2025-03-11 | 7.20 | $7.14 | 72400 |
| 2025-03-10 | 7.22 | $7.15 | 51000 |
| 2025-03-07 | 7.24 | $7.16 | 110111 |
| 2025-03-06 | 7.27 | $7.21 | 67700 |
| 2025-03-05 | 7.29 | $7.25 | 51400 |
| 2025-03-04 | 7.30 | $7.28 | 99915 |
| 2025-03-03 | 7.30 | $7.31 | 190300 |
| 2025-02-28 | 7.29 | $7.30 | 88947 |
| 2025-02-27 | 7.29 | $7.30 | 52700 |
| 2025-02-26 | 7.28 | $7.27 | 54600 |
| 2025-02-25 | 7.28 | $7.27 | 68600 |
| 2025-02-24 | 7.28 | $7.19 | 129534 |
| 2025-02-21 | 7.30 | $7.30 | 32300 |
| 2025-02-20 | 7.29 | $7.29 | 54900 |
| 2025-02-19 | 7.29 | $7.28 | 75330 |
| 2025-02-18 | 7.28 | $7.26 | 178900 |
| 2025-02-14 | 7.28 | $7.27 | 114400 |
| 2025-02-13 | 7.28 | $7.24 | 52900 |
| 2025-02-12 | 7.28 | $7.20 | 120500 |
| 2025-02-11 | 7.30 | $7.27 | 51903 |
| 2025-02-10 | 7.30 | $7.28 | 72842 |
| 2025-02-07 | 7.29 | $7.27 | 87640 |
| 2025-02-06 | 7.29 | $7.34 | 75623 |
| 2025-02-05 | 7.26 | $7.29 | 155540 |
| 2025-02-04 | 7.24 | $7.28 | 179249 |
| 2025-02-03 | 7.22 | $7.24 | 93700 |
| 2025-01-31 | 7.21 | $7.25 | 187121 |
| 2025-01-30 | 7.19 | $7.20 | 366500 |
| 2025-01-29 | 7.18 | $7.16 | 73905 |
| 2025-01-28 | 7.18 | $7.17 | 103501 |
| 2025-01-27 | 7.18 | $7.22 | 39700 |
| 2025-01-24 | 7.17 | $7.17 | 56439 |
| 2025-01-23 | 7.17 | $7.12 | 102500 |
| 2025-01-22 | 7.18 | $7.24 | 72721 |
| 2025-01-21 | 7.16 | $7.20 | 51723 |
| 2025-01-17 | 7.14 | $7.18 | 34805 |
| 2025-01-16 | 7.13 | $7.15 | 57600 |
| 2025-01-15 | 7.13 | $7.18 | 73411 |
| 2025-01-14 | 7.11 | $7.12 | 68800 |
| 2025-01-13 | 7.11 | $7.11 | 87700 |
| 2025-01-10 | 7.12 | $7.13 | 118100 |
| 2025-01-08 | 7.12 | $7.20 | 169000 |
| 2025-01-07 | 7.11 | $7.17 | 35213 |
| 2025-01-06 | 7.09 | $7.21 | 167500 |
| 2025-01-03 | 7.07 | $7.24 | 36703 |
| 2025-01-02 | 7.03 | $7.20 | 151639 |
| 2024-12-31 | 6.99 | $7.04 | 331316 |
| 2024-12-30 | 7.00 | $7.02 | 315800 |
| 2024-12-27 | 7.03 | $7.04 | 267300 |
| 2024-12-26 | 7.05 | $7.05 | 280942 |
| 2024-12-24 | 7.07 | $7.05 | 202600 |
| 2024-12-23 | 7.10 | $7.04 | 136739 |
| 2024-12-20 | 7.14 | $7.06 | 171000 |
| 2024-12-19 | 7.19 | $7.06 | 203719 |
| 2024-12-18 | 7.25 | $7.12 | 227227 |
| 2024-12-17 | 7.30 | $7.19 | 230526 |
| 2024-12-16 | 7.35 | $7.23 | 157900 |
| 2024-12-13 | 7.39 | $7.25 | 181522 |
| 2024-12-12 | 7.43 | $7.34 | 187726 |
| 2024-12-11 | 7.45 | $7.39 | 129703 |
| 2024-12-10 | 7.46 | $7.40 | 111208 |
| 2024-12-09 | 7.47 | $7.41 | 62227 |
| 2024-12-06 | 7.48 | $7.42 | 98700 |
| 2024-12-05 | 7.49 | $7.44 | 258500 |
| 2024-12-04 | 7.49 | $7.52 | 52500 |
| 2024-12-03 | 7.46 | $7.52 | 73700 |
| 2024-12-02 | 7.43 | $7.55 | 141000 |
| 2024-11-29 | 7.38 | $7.49 | 54938 |
| 2024-11-27 | 7.34 | $7.43 | 88449 |
| 2024-11-26 | 7.31 | $7.36 | 130682 |
| 2024-11-25 | 7.30 | $7.32 | 80505 |
| 2024-11-22 | 7.29 | $7.28 | 105400 |
| 2024-11-21 | 7.30 | $7.36 | 77830 |
| 2024-11-20 | 7.28 | $7.28 | 39546 |
| 2024-11-19 | 7.29 | $7.30 | 67115 |
| 2024-11-18 | 7.29 | $7.30 | 39527 |
| 2024-11-15 | 7.29 | $7.28 | 76000 |
| 2024-11-14 | 7.30 | $7.36 | 55100 |
| 2024-11-13 | 7.29 | $7.34 | 67819 |
| 2024-11-12 | 7.28 | $7.31 | 90300 |
| 2024-11-11 | 7.27 | $7.38 | 81821 |
| 2024-11-08 | 7.25 | $7.38 | 67600 |
| 2024-11-07 | 7.22 | $7.30 | 46900 |
| 2024-11-06 | 7.22 | $7.22 | 124117 |
| 2024-11-05 | 7.24 | $7.32 | 79302 |
| 2024-11-04 | 7.23 | $7.26 | 164000 |
| 2024-11-01 | 7.24 | $7.28 | 113713 |
| 2024-10-31 | 7.25 | $7.32 | 66412 |
| 2024-10-30 | 7.25 | $7.27 | 84100 |
| 2024-10-29 | 7.27 | $7.22 | 104900 |
| 2024-10-28 | 7.31 | $7.23 | 73049 |
| 2024-10-25 | 7.35 | $7.27 | 106939 |
| 2024-10-24 | 7.40 | $7.25 | 120000 |
| 2024-10-23 | 7.46 | $7.32 | 71514 |
| 2024-10-22 | 7.51 | $7.42 | 168836 |
| 2024-10-21 | 7.54 | $7.57 | 28635 |
| 2024-10-18 | 7.54 | $7.61 | 88319 |
| 2024-10-17 | 7.52 | $7.56 | 103035 |
| 2024-10-16 | 7.51 | $7.50 | 81300 |
| 2024-10-15 | 7.51 | $7.50 | 88500 |
| 2024-10-14 | 7.52 | $7.50 | 88600 |
| 2024-10-11 | 7.53 | $7.51 | 58221 |
| 2024-10-10 | 7.54 | $7.53 | 45121 |
| 2024-10-09 | 7.54 | $7.52 | 54348 |
| 2024-10-08 | 7.55 | $7.54 | 60800 |
| 2024-10-07 | 7.56 | $7.52 | 299825 |
| 2024-10-04 | 7.57 | $7.53 | 107639 |
| 2024-10-03 | 7.58 | $7.54 | 158100 |
| 2024-10-02 | 7.59 | $7.61 | 157200 |
| 2024-10-01 | 7.58 | $7.59 | 134248 |
| 2024-09-30 | 7.57 | $7.60 | 222124 |
| 2024-09-27 | 7.55 | $7.54 | 97600 |
| 2024-09-26 | 7.56 | $7.51 | 110200 |
| 2024-09-25 | 7.57 | $7.52 | 76800 |
| 2024-09-24 | 7.58 | $7.52 | 62518 |
| 2024-09-23 | 7.59 | $7.52 | 62414 |
| 2024-09-20 | 7.61 | $7.60 | 53100 |
| 2024-09-19 | 7.60 | $7.60 | 73200 |
| 2024-09-18 | 7.58 | $7.61 | 69803 |
| 2024-09-17 | 7.57 | $7.57 | 48930 |
| 2024-09-16 | 7.56 | $7.60 | 65831 |
| 2024-09-13 | 7.53 | $7.60 | 70327 |
| 2024-09-12 | 7.51 | $7.55 | 104604 |
| 2024-09-11 | 7.49 | $7.52 | 211925 |
| 2024-09-10 | 7.47 | $7.49 | 204232 |
| 2024-09-09 | 7.47 | $7.50 | 77702 |
| 2024-09-06 | 7.46 | $7.45 | 117507 |
| 2024-09-05 | 7.46 | $7.49 | 118200 |
| 2024-09-04 | 7.44 | $7.43 | 172916 |
| 2024-09-03 | 7.45 | $7.42 | 76100 |
| 2024-08-30 | 7.45 | $7.41 | 73519 |
| 2024-08-29 | 7.47 | $7.43 | 95942 |
| 2024-08-28 | 7.47 | $7.46 | 75611 |
| 2024-08-27 | 7.47 | $7.48 | 29315 |
| 2024-08-26 | 7.47 | $7.48 | 71200 |
| 2024-08-23 | 7.46 | $7.48 | 66200 |
| 2024-08-22 | 7.44 | $7.45 | 36523 |
| 2024-08-21 | 7.44 | $7.46 | 46900 |
| 2024-08-20 | 7.43 | $7.45 | 86011 |
| 2024-08-19 | 7.41 | $7.41 | 41700 |
| 2024-08-16 | 7.41 | $7.40 | 30000 |
| 2024-08-15 | 7.41 | $7.38 | 47900 |
| 2024-08-14 | 7.42 | $7.40 | 64200 |
| 2024-08-13 | 7.42 | $7.38 | 90100 |
| 2024-08-12 | 7.43 | $7.41 | 66534 |
| 2024-08-09 | 7.43 | $7.43 | 101424 |
| 2024-08-08 | 7.43 | $7.41 | 41300 |
| 2024-08-07 | 7.42 | $7.48 | 230300 |
| 2024-08-06 | 7.40 | $7.41 | 143333 |
| 2024-08-05 | 7.39 | $7.35 | 73800 |
| 2024-08-02 | 7.39 | $7.42 | 108500 |
| 2024-08-01 | 7.37 | $7.44 | 94600 |
| 2024-07-31 | 7.35 | $7.35 | 120500 |
| 2024-07-30 | 7.34 | $7.32 | 171300 |
| 2024-07-29 | 7.34 | $7.41 | 131113 |
| 2024-07-26 | 7.32 | $7.34 | 120705 |
| 2024-07-25 | 7.31 | $7.30 | 125700 |
| 2024-07-24 | 7.31 | $7.27 | 66731 |
| 2024-07-23 | 7.32 | $7.31 | 28900 |
| 2024-07-22 | 7.32 | $7.29 | 85824 |
| 2024-07-19 | 7.32 | $7.24 | 42418 |
| 2024-07-18 | 7.34 | $7.24 | 162028 |
| 2024-07-17 | 7.37 | $7.32 | 88300 |
| 2024-07-16 | 7.37 | $7.35 | 190000 |
| 2024-07-15 | 7.36 | $7.34 | 56300 |
| 2024-07-12 | 7.36 | $7.37 | 45830 |
| 2024-07-11 | 7.34 | $7.32 | 96500 |
| 2024-07-10 | 7.33 | $7.30 | 88304 |
| 2024-07-09 | 7.32 | $7.32 | 76900 |
| 2024-07-08 | 7.31 | $7.34 | 34500 |
| 2024-07-05 | 7.29 | $7.35 | 56300 |
| 2024-07-03 | 7.25 | $7.29 | 61947 |
| 2024-07-02 | 7.23 | $7.25 | 92336 |
| 2024-07-01 | 7.21 | $7.19 | 85100 |
| 2024-06-28 | 7.21 | $7.17 | 38800 |
| 2024-06-27 | 7.21 | $7.20 | 58646 |
| 2024-06-26 | 7.21 | $7.21 | 77900 |
| 2024-06-25 | 7.20 | $7.20 | 76620 |
| 2024-06-24 | 7.19 | $7.20 | 53800 |
| 2024-06-21 | 7.17 | $7.14 | 62900 |
| 2024-06-20 | 7.17 | $7.18 | 130533 |
| 2024-06-18 | 7.16 | $7.16 | 44900 |
| 2024-06-17 | 7.14 | $7.14 | 45136 |
| 2024-06-14 | 7.14 | $7.12 | 58900 |
| 2024-06-13 | 7.13 | $7.18 | 68600 |
| 2024-06-12 | 7.11 | $7.11 | 217314 |
| 2024-06-11 | 7.10 | $7.11 | 68000 |
| 2024-06-10 | 7.08 | $7.12 | 48239 |
| 2024-06-07 | 7.06 | $7.11 | 114646 |
| 2024-06-06 | 7.04 | $7.11 | 27644 |
| 2024-06-05 | 7.02 | $7.08 | 111906 |
| 2024-06-04 | 7.00 | $7.03 | 87100 |
| 2024-06-03 | 6.99 | $6.98 | 159532 |
| 2024-05-31 | 6.99 | $6.95 | 47927 |
| 2024-05-30 | 7.01 | $6.90 | 38000 |
| 2024-05-29 | 7.04 | $6.92 | 121500 |
| 2024-05-28 | 7.07 | $6.97 | 63900 |
| 2024-05-24 | 7.09 | $7.01 | 83424 |
| 2024-05-23 | 7.11 | $7.00 | 106222 |
| 2024-05-22 | 7.13 | $7.07 | 113308 |
| 2024-05-21 | 7.13 | $7.12 | 59007 |
| 2024-05-20 | 7.12 | $7.08 | 239200 |
| 2024-05-17 | 7.11 | $7.09 | 297100 |
| 2024-05-16 | 7.10 | $7.09 | 263123 |
| 2024-05-15 | 7.08 | $7.11 | 331711 |
| 2024-05-14 | 7.06 | $7.08 | 97017 |
| 2024-05-13 | 7.03 | $7.06 | 72400 |
| 2024-05-10 | 7.01 | $7.04 | 151036 |
| 2024-05-09 | 6.98 | $7.07 | 218525 |
| 2024-05-08 | 6.94 | $7.08 | 373113 |
| 2024-05-07 | 6.89 | $7.03 | 199100 |
| 2024-05-06 | 6.84 | $6.97 | 147938 |
| 2024-05-03 | 6.81 | $6.88 | 71311 |
| 2024-05-02 | 6.79 | $6.82 | 52202 |
| 2024-05-01 | 6.78 | $6.81 | 194100 |
| 2024-04-30 | 6.78 | $6.82 | 19300 |
| 2024-04-29 | 6.78 | $6.83 | 11333 |
| 2024-04-26 | 6.78 | $6.82 | 188700 |
| 2024-04-25 | 6.77 | $6.79 | 444703 |
| 2024-04-24 | 6.78 | $6.80 | 123700 |
| 2024-04-23 | 6.79 | $6.81 | 222700 |
| 2024-04-22 | 6.79 | $6.82 | 149927 |
| 2024-04-19 | 6.80 | $6.82 | 85748 |
| 2024-04-18 | 6.81 | $6.83 | 117710 |
| 2024-04-17 | 6.82 | $6.81 | 47400 |
| 2024-04-16 | 6.83 | $6.78 | 315701 |
| 2024-04-15 | 6.86 | $6.80 | 56029 |
| 2024-04-12 | 6.89 | $6.89 | 89122 |
| 2024-04-11 | 6.91 | $6.93 | 183400 |
| 2024-04-10 | 6.91 | $6.89 | 100541 |
| 2024-04-09 | 6.92 | $6.97 | 133004 |
| 2024-04-08 | 6.92 | $6.95 | 132200 |
| 2024-04-05 | 6.92 | $6.91 | 388300 |
| 2024-04-04 | 6.93 | $6.92 | 80045 |
| 2024-04-03 | 6.95 | $6.89 | 137233 |
| 2024-04-02 | 6.97 | $6.90 | 199900 |
| 2024-04-01 | 7.00 | $6.96 | 166014 |
| 2024-03-28 | 7.02 | $7.06 | 221300 |
| 2024-03-27 | 7.01 | $6.98 | 166300 |
| 2024-03-26 | 7.03 | $6.98 | 107900 |
| 2024-03-25 | 7.04 | $7.01 | 100900 |
| 2024-03-22 | 7.05 | $7.03 | 78300 |
| 2024-03-21 | 7.06 | $7.01 | 99800 |
| 2024-03-20 | 7.07 | $7.04 | 120300 |
| 2024-03-19 | 7.08 | $7.05 | 102349 |
| 2024-03-18 | 7.09 | $7.07 | 71624 |
| 2024-03-15 | 7.09 | $7.04 | 85824 |
| 2024-03-14 | 7.10 | $7.07 | 37343 |
| 2024-03-13 | 7.10 | $7.14 | 60717 |
| 2024-03-12 | 7.08 | $7.10 | 118900 |
| 2024-03-11 | 7.07 | $7.10 | 123643 |
| 2024-03-08 | 7.06 | $7.08 | 172002 |
| 2024-03-07 | 7.04 | $7.10 | 401227 |
| 2024-03-06 | 7.02 | $7.10 | 73800 |
| 2024-03-05 | 7.00 | $7.05 | 120000 |
| 2024-03-04 | 6.98 | $7.01 | 247401 |
| 2024-03-01 | 6.97 | $7.01 | 119349 |
| 2024-02-29 | 6.96 | $6.97 | 191542 |
| 2024-02-28 | 6.96 | $6.93 | 98000 |
| 2024-02-27 | 6.98 | $6.92 | 289629 |
| 2024-02-26 | 7.00 | $6.94 | 64506 |
| 2024-02-23 | 7.02 | $7.00 | 361000 |
| 2024-02-22 | 7.02 | $7.01 | 99443 |
| 2024-02-21 | 7.03 | $7.02 | 96200 |
| 2024-02-20 | 7.02 | $7.03 | 71820 |
| 2024-02-16 | 7.02 | $7.03 | 27331 |
| 2024-02-15 | 7.01 | $7.04 | 62200 |
| 2024-02-14 | 7.00 | $6.99 | 80300 |
| 2024-02-13 | 7.00 | $6.99 | 106813 |
| 2024-02-12 | 7.01 | $7.02 | 211700 |
| 2024-02-09 | 7.00 | $7.00 | 67449 |
| 2024-02-08 | 7.00 | $7.03 | 123700 |
| 2024-02-07 | 6.99 | $7.02 | 142242 |
| 2024-02-06 | 6.97 | $7.04 | 105231 |
| 2024-02-05 | 6.95 | $6.98 | 107100 |
| 2024-02-02 | 6.95 | $7.04 | 93314 |
| 2024-02-01 | 6.92 | $7.12 | 163300 |
| 2024-01-31 | 6.86 | $6.97 | 209900 |
| 2024-01-30 | 6.84 | $6.91 | 84710 |
| 2024-01-29 | 6.83 | $6.90 | 61600 |
| 2024-01-26 | 6.82 | $6.83 | 344846 |
| 2024-01-25 | 6.83 | $6.91 | 84600 |
| 2024-01-24 | 6.83 | $6.87 | 112900 |
| 2024-01-23 | 6.83 | $6.83 | 45442 |
| 2024-01-22 | 6.85 | $6.85 | 67000 |
| 2024-01-19 | 6.87 | $6.80 | 112648 |
| 2024-01-18 | 6.91 | $6.80 | 2.4M |
| 2024-01-17 | 6.96 | $6.85 | 112520 |
| 2024-01-16 | 7.01 | $6.87 | 220100 |
| 2024-01-12 | 7.06 | $7.00 | 35000 |
| 2024-01-11 | 7.07 | $6.98 | 61300 |
| 2024-01-10 | 7.10 | $7.01 | 73397 |
| 2024-01-09 | 7.12 | $7.06 | 140000 |
| 2024-01-08 | 7.13 | $7.10 | 142600 |
| 2024-01-05 | 7.12 | $7.07 | 86733 |
| 2024-01-04 | 7.13 | $7.10 | 77400 |
| 2024-01-03 | 7.12 | $7.11 | 81609 |
| 2024-01-02 | 7.11 | $7.10 | 117109 |
| 2023-12-29 | 7.10 | $7.12 | 249645 |
| 2023-12-28 | 7.07 | $7.04 | 226500 |
| 2023-12-27 | 7.07 | $7.06 | 130545 |
| 2023-12-26 | 7.05 | $7.01 | 100639 |
| 2023-12-22 | 7.04 | $7.00 | 115734 |
| 2023-12-21 | 7.04 | $6.99 | 119648 |
| 2023-12-20 | 7.03 | $6.99 | 164818 |
| 2023-12-19 | 7.03 | $6.96 | 188102 |
| 2023-12-18 | 7.02 | $6.99 | 129645 |
| 2023-12-15 | 7.01 | $7.02 | 270400 |
| 2023-12-14 | 6.98 | $6.96 | 152300 |
| 2023-12-13 | 6.96 | $6.90 | 157700 |
| 2023-12-12 | 6.95 | $6.87 | 90500 |
| 2023-12-11 | 6.95 | $6.86 | 103507 |
| 2023-12-08 | 6.95 | $6.85 | 128342 |
| 2023-12-07 | 6.95 | $6.90 | 107400 |
| 2023-12-06 | 6.93 | $6.83 | 223100 |
| 2023-12-05 | 6.92 | $6.86 | 74446 |
| 2023-12-04 | 6.90 | $6.82 | 194400 |
| 2023-12-01 | 6.89 | $6.87 | 182837 |
| 2023-11-30 | 6.85 | $6.78 | 171247 |
| 2023-11-29 | 6.83 | $6.81 | 182000 |
| 2023-11-28 | 6.80 | $6.71 | 194700 |
| 2023-11-27 | 6.79 | $6.70 | 204412 |
| 2023-11-24 | 6.77 | $6.70 | 53600 |
| 2023-11-22 | 6.75 | $6.72 | 59500 |
| 2023-11-21 | 6.71 | $6.67 | 193511 |
| 2023-11-20 | 6.67 | $6.69 | 148503 |
| 2023-11-17 | 6.62 | $6.68 | 79700 |
| 2023-11-16 | 6.56 | $6.67 | 133928 |
| 2023-11-15 | 6.49 | $6.51 | 130900 |
| 2023-11-14 | 6.45 | $6.48 | 167700 |
| 2023-11-13 | 6.40 | $6.39 | 126000 |
| 2023-11-10 | 6.38 | $6.41 | 116600 |
| 2023-11-09 | 6.34 | $6.37 | 75100 |
| 2023-11-08 | 6.30 | $6.40 | 123817 |
| 2023-11-07 | 6.24 | $6.35 | 864849 |
| 2023-11-06 | 6.18 | $6.26 | 236843 |
| 2023-11-03 | 6.15 | $6.31 | 265621 |
| 2023-11-02 | 6.08 | $6.28 | 186500 |
| 2023-11-01 | 6.01 | $6.25 | 237600 |
| 2023-10-31 | 5.94 | $6.06 | 180800 |
| 2023-10-30 | 5.91 | $5.99 | 140906 |
| 2023-10-27 | 5.90 | $5.96 | 157800 |
| 2023-10-26 | 5.90 | $5.92 | 169500 |
| 2023-10-25 | 5.91 | $5.85 | 135621 |
| 2023-10-24 | 5.95 | $5.93 | 154011 |
| 2023-10-23 | 5.97 | $5.94 | 213719 |
| 2023-10-20 | 5.99 | $5.99 | 942908 |
| 2023-10-19 | 6.01 | $5.99 | 177400 |
| 2023-10-18 | 6.03 | $5.98 | 173413 |
| 2023-10-17 | 6.06 | $6.02 | 235548 |
| 2023-10-16 | 6.08 | $6.08 | 127900 |
| 2023-10-13 | 6.10 | $6.13 | 61717 |
| 2023-10-12 | 6.10 | $6.19 | 45300 |
| 2023-10-11 | 6.08 | $6.21 | 66300 |
| 2023-10-10 | 6.05 | $6.13 | 98700 |
| 2023-10-09 | 6.05 | $6.14 | 55809 |
| 2023-10-06 | 6.05 | $6.09 | 67200 |
| 2023-10-05 | 6.06 | $6.11 | 86724 |
| 2023-10-04 | 6.07 | $6.11 | 159400 |
| 2023-10-03 | 6.08 | $6.08 | 130622 |
| 2023-10-02 | 6.11 | $6.09 | 92333 |
| 2023-09-29 | 6.14 | $6.06 | 140300 |
| 2023-09-28 | 6.19 | $6.11 | 173000 |
| 2023-09-27 | 6.24 | $6.13 | 147700 |
| 2023-09-26 | 6.29 | $6.20 | 160500 |
| 2023-09-25 | 6.34 | $6.29 | 116800 |
| 2023-09-22 | 6.37 | $6.36 | 91600 |
| 2023-09-21 | 6.38 | $6.36 | 88200 |
| 2023-09-20 | 6.39 | $6.42 | 56707 |
| 2023-09-19 | 6.40 | $6.40 | 85606 |
| 2023-09-18 | 6.41 | $6.40 | 110042 |
| 2023-09-15 | 6.42 | $6.41 | 86000 |
| 2023-09-14 | 6.43 | $6.41 | 192311 |
| 2023-09-13 | 6.45 | $6.46 | 109207 |
| 2023-09-12 | 6.45 | $6.45 | 137700 |
| 2023-09-11 | 6.46 | $6.47 | 205800 |
| 2023-09-08 | 6.47 | $6.48 | 362000 |
| 2023-09-07 | 6.48 | $6.48 | 95442 |
| 2023-09-06 | 6.48 | $6.50 | 113613 |
| 2023-09-05 | 6.49 | $6.50 | 199027 |
| 2023-09-01 | 6.50 | $6.55 | 62314 |
| 2023-08-31 | 6.49 | $6.58 | 158800 |
| 2023-08-30 | 6.47 | $6.56 | 76000 |
| 2023-08-29 | 6.46 | $6.52 | 149705 |
| 2023-08-28 | 6.46 | $6.48 | 140939 |
| 2023-08-25 | 6.47 | $6.47 | 182243 |
| 2023-08-24 | 6.49 | $6.48 | 201427 |
| 2023-08-23 | 6.51 | $6.51 | 90400 |
| 2023-08-22 | 6.53 | $6.51 | 84140 |
| 2023-08-21 | 6.55 | $6.53 | 68848 |
| 2023-08-18 | 6.57 | $6.57 | 50100 |
| 2023-08-17 | 6.59 | $6.56 | 92800 |
| 2023-08-16 | 6.61 | $6.58 | 122173 |
| 2023-08-15 | 6.63 | $6.62 | 251930 |
| 2023-08-14 | 6.65 | $6.65 | 86340 |
| 2023-08-11 | 6.66 | $6.65 | 106500 |
| 2023-08-10 | 6.68 | $6.66 | 66917 |
| 2023-08-09 | 6.69 | $6.69 | 107500 |
| 2023-08-08 | 6.70 | $6.65 | 81844 |
| 2023-08-07 | 6.72 | $6.65 | 53600 |
| 2023-08-04 | 6.75 | $6.68 | 82900 |
| 2023-08-03 | 6.78 | $6.67 | 123208 |
| 2023-08-02 | 6.81 | $6.74 | 183800 |
| 2023-08-01 | 6.83 | $6.80 | 100900 |
| 2023-07-31 | 6.84 | $6.83 | 120903 |
| 2023-07-28 | 6.83 | $6.81 | 105110 |
| 2023-07-27 | 6.83 | $6.78 | 110900 |
| 2023-07-26 | 6.84 | $6.83 | 80700 |
| 2023-07-25 | 6.84 | $6.82 | 116600 |
| 2023-07-24 | 6.84 | $6.83 | 106000 |
| 2023-07-21 | 6.83 | $6.82 | 26703 |
| 2023-07-20 | 6.83 | $6.80 | 113743 |
| 2023-07-19 | 6.83 | $6.84 | 86634 |
| 2023-07-18 | 6.81 | $6.83 | 79900 |
| 2023-07-17 | 6.80 | $6.79 | 79900 |
| 2023-07-14 | 6.79 | $6.77 | 142400 |
| 2023-07-13 | 6.79 | $6.83 | 52719 |
| 2023-07-12 | 6.77 | $6.79 | 67700 |
| 2023-07-11 | 6.75 | $6.74 | 81600 |
| 2023-07-10 | 6.75 | $6.72 | 83535 |
| 2023-07-07 | 6.75 | $6.72 | 76300 |
| 2023-07-06 | 6.76 | $6.70 | 100400 |
| 2023-07-05 | 6.77 | $6.76 | 96419 |
| 2023-07-03 | 6.76 | $6.79 | 43747 |
| 2023-06-30 | 6.74 | $6.73 | 58100 |
| 2023-06-29 | 6.74 | $6.72 | 146100 |
| 2023-06-28 | 6.74 | $6.77 | 124000 |
| 2023-06-27 | 6.72 | $6.73 | 98000 |
| 2023-06-26 | 6.71 | $6.74 | 100600 |
| 2023-06-23 | 6.69 | $6.72 | 57223 |
| 2023-06-22 | 6.68 | $6.68 | 194245 |
| 2023-06-21 | 6.67 | $6.69 | 116530 |
| 2023-06-20 | 6.67 | $6.70 | 196900 |
| 2023-06-16 | 6.65 | $6.67 | 94600 |
| 2023-06-15 | 6.65 | $6.67 | 151500 |
| 2023-06-14 | 6.64 | $6.62 | 120600 |
| 2023-06-13 | 6.65 | $6.62 | 244309 |
| 2023-06-12 | 6.65 | $6.70 | 64700 |
| 2023-06-09 | 6.64 | $6.69 | 116300 |
| 2023-06-08 | 6.62 | $6.68 | 108700 |
| 2023-06-07 | 6.61 | $6.64 | 104003 |
| 2023-06-06 | 6.60 | $6.66 | 78600 |
| 2023-06-05 | 6.59 | $6.64 | 134324 |
| 2023-06-02 | 6.58 | $6.62 | 105500 |
| 2023-06-01 | 6.58 | $6.67 | 117400 |
| 2023-05-31 | 6.57 | $6.63 | 69938 |
| 2023-05-30 | 6.56 | $6.57 | 142700 |
| 2023-05-26 | 6.57 | $6.55 | 62040 |
| 2023-05-25 | 6.60 | $6.60 | 84207 |
| 2023-05-24 | 6.61 | $6.56 | 146727 |
| 2023-05-23 | 6.64 | $6.63 | 174547 |
| 2023-05-22 | 6.65 | $6.63 | 209824 |
| 2023-05-19 | 6.67 | $6.61 | 311800 |
| 2023-05-18 | 6.70 | $6.69 | 169700 |
| 2023-05-17 | 6.71 | $6.70 | 87000 |
| 2023-05-16 | 6.72 | $6.70 | 124712 |
| 2023-05-15 | 6.74 | $6.72 | 134400 |
| 2023-05-12 | 6.75 | $6.72 | 73613 |
| 2023-05-11 | 6.76 | $6.76 | 126212 |
| 2023-05-10 | 6.77 | $6.78 | 91010 |
| 2023-05-09 | 6.77 | $6.77 | 268600 |
| 2023-05-08 | 6.77 | $6.77 | 120500 |
| 2023-05-05 | 6.78 | $6.81 | 127044 |
| 2023-05-04 | 6.78 | $6.78 | 140549 |
| 2023-05-03 | 6.78 | $6.77 | 100233 |
| 2023-05-02 | 6.79 | $6.80 | 93000 |
| 2023-05-01 | 6.79 | $6.76 | 135732 |
| 2023-04-28 | 6.81 | $6.84 | 60143 |
| 2023-04-27 | 6.80 | $6.81 | 84400 |
| 2023-04-26 | 6.80 | $6.81 | 60522 |
| 2023-04-25 | 6.81 | $6.79 | 98800 |
| 2023-04-24 | 6.82 | $6.79 | 53100 |
| 2023-04-21 | 6.83 | $6.77 | 88638 |
| 2023-04-20 | 6.85 | $6.79 | 42500 |
| 2023-04-19 | 6.87 | $6.78 | 114322 |
| 2023-04-18 | 6.90 | $6.81 | 112313 |
| 2023-04-17 | 6.93 | $6.90 | 148000 |
| 2023-04-14 | 6.93 | $6.89 | 90416 |
| 2023-04-13 | 6.94 | $6.91 | 149300 |
| 2023-04-12 | 6.94 | $6.95 | 160400 |
| 2023-04-11 | 6.93 | $6.94 | 114822 |
| 2023-04-10 | 6.91 | $6.92 | 52947 |
| 2023-04-06 | 6.90 | $6.96 | 72545 |
| 2023-04-05 | 6.88 | $6.94 | 131238 |
| 2023-04-04 | 6.86 | $6.88 | 150302 |
| 2023-04-03 | 6.85 | $6.87 | 105431 |
| 2023-03-31 | 6.84 | $6.92 | 362739 |
| 2023-03-30 | 6.82 | $6.84 | 118000 |
| 2023-03-29 | 6.81 | $6.81 | 149500 |
| 2023-03-28 | 6.82 | $6.82 | 229200 |
| 2023-03-27 | 6.82 | $6.78 | 98300 |
| 2023-03-24 | 6.84 | $6.79 | 74600 |
| 2023-03-23 | 6.85 | $6.79 | 107900 |
| 2023-03-22 | 6.88 | $6.89 | 79900 |
| 2023-03-21 | 6.87 | $6.86 | 205800 |
| 2023-03-20 | 6.87 | $6.94 | 78400 |
| 2023-03-17 | 6.85 | $6.97 | 75500 |
| 2023-03-16 | 6.81 | $6.90 | 87806 |
| 2023-03-15 | 6.79 | $6.87 | 50500 |
| 2023-03-14 | 6.78 | $6.87 | 111042 |
| 2023-03-13 | 6.76 | $6.83 | 68400 |
| 2023-03-10 | 6.75 | $6.86 | 113030 |
| 2023-03-09 | 6.73 | $6.85 | 136147 |
| 2023-03-08 | 6.71 | $6.79 | 123632 |
| 2023-03-07 | 6.71 | $6.76 | 64500 |
| 2023-03-06 | 6.72 | $6.76 | 125800 |
| 2023-03-03 | 6.73 | $6.79 | 79500 |
| 2023-03-02 | 6.74 | $6.76 | 66627 |
| 2023-03-01 | 6.76 | $6.80 | 49600 |
| 2023-02-28 | 6.78 | $6.80 | 65900 |
| 2023-02-27 | 6.80 | $6.83 | 84249 |
| 2023-02-24 | 6.81 | $6.79 | 153909 |
| 2023-02-23 | 6.85 | $6.80 | 67700 |
| 2023-02-22 | 6.89 | $6.80 | 65800 |
| 2023-02-21 | 6.94 | $6.77 | 343700 |
| 2023-02-17 | 7.01 | $6.85 | 637439 |
| 2023-02-16 | 7.08 | $6.90 | 167245 |
| 2023-02-15 | 7.14 | $7.06 | 93200 |
| 2023-02-14 | 7.16 | $7.07 | 68109 |
| 2023-02-13 | 7.19 | $7.14 | 38646 |
| 2023-02-10 | 7.19 | $7.16 | 59501 |
| 2023-02-09 | 7.20 | $7.15 | 40000 |
| 2023-02-08 | 7.20 | $7.19 | 139500 |
| 2023-02-07 | 7.19 | $7.19 | 164100 |
| 2023-02-06 | 7.18 | $7.11 | 91721 |
| 2023-02-03 | 7.20 | $7.17 | 190335 |
| 2023-02-02 | 7.19 | $7.23 | 157826 |
| 2023-02-01 | 7.16 | $7.19 | 176500 |
| 2023-01-31 | 7.14 | $7.15 | 151901 |
| 2023-01-30 | 7.13 | $7.09 | 252000 |
| 2023-01-27 | 7.13 | $7.08 | 123900 |
| 2023-01-26 | 7.13 | $7.09 | 130635 |
| 2023-01-25 | 7.13 | $7.06 | 117500 |
| 2023-01-24 | 7.14 | $7.10 | 364600 |
| 2023-01-23 | 7.13 | $7.12 | 70900 |
| 2023-01-20 | 7.12 | $7.13 | 104909 |
| 2023-01-19 | 7.10 | $7.11 | 87541 |
| 2023-01-18 | 7.08 | $7.09 | 100200 |
| 2023-01-17 | 7.05 | $7.04 | 145305 |
| 2023-01-13 | 7.04 | $7.05 | 105449 |
| 2023-01-12 | 7.03 | $7.11 | 91400 |
| 2023-01-11 | 6.99 | $7.03 | 120800 |
| 2023-01-10 | 6.96 | $7.00 | 100314 |
| 2023-01-09 | 6.94 | $7.06 | 124500 |
| 2023-01-06 | 6.89 | $6.97 | 135831 |
| 2023-01-05 | 6.86 | $6.87 | 158837 |
| 2023-01-04 | 6.86 | $6.92 | 76600 |
| 2023-01-03 | 6.83 | $6.91 | 157500 |
| 2022-12-30 | 6.81 | $7.01 | 629154 |
| 2022-12-29 | 6.75 | $6.86 | 470714 |
| 2022-12-28 | 6.73 | $6.68 | 371300 |
| 2022-12-27 | 6.76 | $6.68 | 515800 |
| 2022-12-23 | 6.79 | $6.76 | 349709 |
| 2022-12-22 | 6.81 | $6.79 | 221500 |
| 2022-12-21 | 6.82 | $6.80 | 243000 |
| 2022-12-20 | 6.83 | $6.75 | 422338 |
| 2022-12-19 | 6.86 | $6.77 | 310500 |
| 2022-12-16 | 6.89 | $6.78 | 401800 |
| 2022-12-15 | 6.92 | $6.79 | 377600 |
| 2022-12-14 | 6.95 | $6.84 | 499543 |
| 2022-12-13 | 6.98 | $6.87 | 375234 |
| 2022-12-12 | 7.00 | $6.85 | 288000 |
| 2022-12-09 | 7.03 | $6.85 | 245329 |
| 2022-12-08 | 7.06 | $6.93 | 352400 |
| 2022-12-07 | 7.08 | $6.97 | 2.0M |
| 2022-12-06 | 7.08 | $6.97 | 173205 |
| 2022-12-05 | 7.08 | $6.95 | 340300 |
| 2022-12-02 | 7.09 | $6.97 | 323734 |
| 2022-12-01 | 7.09 | $7.02 | 239627 |
| 2022-11-30 | 7.07 | $7.02 | 264329 |
| 2022-11-29 | 7.04 | $6.96 | 264200 |
| 2022-11-28 | 7.02 | $6.97 | 193300 |
| 2022-11-25 | 6.99 | $7.01 | 47123 |
| 2022-11-23 | 6.94 | $7.00 | 248500 |
| 2022-11-22 | 6.88 | $7.02 | 211500 |
| 2022-11-21 | 6.79 | $6.92 | 169800 |
| 2022-11-18 | 6.72 | $6.83 | 146200 |
| 2022-11-17 | 6.66 | $6.76 | 255038 |
| 2022-11-16 | 6.61 | $6.76 | 206443 |
| 2022-11-15 | 6.54 | $6.63 | 173700 |
| 2022-11-14 | 6.50 | $6.55 | 120900 |
| 2022-11-11 | 6.48 | $6.60 | 128122 |
| 2022-11-10 | 6.44 | $6.60 | 161100 |
| 2022-11-09 | 6.39 | $6.42 | 117508 |
| 2022-11-08 | 6.38 | $6.44 | 108800 |
| 2022-11-07 | 6.37 | $6.42 | 150338 |
| 2022-11-04 | 6.37 | $6.42 | 116438 |
| 2022-11-03 | 6.37 | $6.36 | 167239 |
| 2022-11-02 | 6.38 | $6.41 | 190600 |
| 2022-11-01 | 6.39 | $6.40 | 86335 |
| 2022-10-31 | 6.40 | $6.35 | 184024 |
| 2022-10-28 | 6.43 | $6.38 | 71900 |
| 2022-10-27 | 6.46 | $6.38 | 208206 |
| 2022-10-26 | 6.50 | $6.53 | 207402 |
| 2022-10-25 | 6.50 | $6.46 | 149400 |
| 2022-10-24 | 6.53 | $6.44 | 507400 |
| 2022-10-21 | 6.56 | $6.59 | 97739 |
| 2022-10-20 | 6.56 | $6.63 | 226500 |
| 2022-10-19 | 6.55 | $6.57 | 118100 |
| 2022-10-18 | 6.56 | $6.63 | 156147 |
| 2022-10-17 | 6.55 | $6.59 | 168700 |
| 2022-10-14 | 6.55 | $6.56 | 135100 |
| 2022-10-13 | 6.56 | $6.55 | 177100 |
| 2022-10-12 | 6.59 | $6.63 | 159300 |
| 2022-10-11 | 6.59 | $6.65 | 106419 |
| 2022-10-10 | 6.59 | $6.66 | 106343 |
| 2022-10-07 | 6.59 | $6.71 | 61237 |
| 2022-10-06 | 6.57 | $6.72 | 122500 |
| 2022-10-05 | 6.55 | $6.69 | 200761 |
| 2022-10-04 | 6.54 | $6.73 | 160120 |
| 2022-10-03 | 6.52 | $6.65 | 151400 |
| 2022-09-30 | 6.52 | $6.64 | 175900 |
| 2022-09-29 | 6.53 | $6.60 | 249114 |
| 2022-09-28 | 6.56 | $6.65 | 308300 |
| 2022-09-27 | 6.58 | $6.60 | 157500 |
| 2022-09-26 | 6.63 | $6.62 | 758200 |
| 2022-09-23 | 6.68 | $6.71 | 202234 |
| 2022-09-22 | 6.72 | $6.70 | 139316 |
| 2022-09-21 | 6.78 | $6.82 | 152931 |
| 2022-09-20 | 6.81 | $6.83 | 114100 |
| 2022-09-19 | 6.86 | $6.84 | 316036 |
| 2022-09-16 | 6.91 | $6.87 | 251918 |
| 2022-09-15 | 6.97 | $6.91 | 164700 |
| 2022-09-14 | 7.03 | $7.01 | 111709 |
| 2022-09-13 | 7.08 | $7.09 | 68400 |
| 2022-09-12 | 7.11 | $7.17 | 184816 |
| 2022-09-09 | 7.13 | $7.16 | 147849 |
| 2022-09-08 | 7.16 | $7.17 | 77245 |
| 2022-09-07 | 7.20 | $7.18 | 202912 |
| 2022-09-06 | 7.25 | $7.18 | 130700 |
| 2022-09-02 | 7.30 | $7.29 | 74633 |
| 2022-09-01 | 7.34 | $7.25 | 208732 |
| 2022-08-31 | 7.40 | $7.32 | 151930 |
| 2022-08-30 | 7.45 | $7.39 | 150400 |
| 2022-08-29 | 7.49 | $7.39 | 69926 |
| 2022-08-26 | 7.54 | $7.49 | 54700 |
| 2022-08-25 | 7.58 | $7.54 | 103000 |
| 2022-08-24 | 7.60 | $7.57 | 142246 |
| 2022-08-23 | 7.62 | $7.54 | 116109 |
| 2022-08-22 | 7.66 | $7.49 | 85300 |
| 2022-08-19 | 7.72 | $7.55 | 128149 |
| 2022-08-18 | 7.77 | $7.64 | 91200 |
| 2022-08-17 | 7.81 | $7.64 | 75600 |
| 2022-08-16 | 7.86 | $7.73 | 136442 |
| 2022-08-15 | 7.88 | $7.84 | 89700 |
| 2022-08-12 | 7.87 | $7.84 | 75700 |
| 2022-08-11 | 7.86 | $7.85 | 128500 |
| 2022-08-10 | 7.84 | $7.82 | 138500 |
| 2022-08-09 | 7.83 | $7.76 | 39900 |
| 2022-08-08 | 7.83 | $7.77 | 209200 |
| 2022-08-05 | 7.83 | $7.78 | 99812 |
| 2022-08-04 | 7.82 | $7.87 | 172000 |
| 2022-08-03 | 7.78 | $7.81 | 86400 |
| 2022-08-02 | 7.74 | $7.77 | 137900 |
| 2022-08-01 | 7.71 | $7.81 | 192700 |
| 2022-07-29 | 7.66 | $7.81 | 179224 |
| 2022-07-28 | 7.60 | $7.69 | 108040 |
| 2022-07-27 | 7.56 | $7.55 | 120543 |
| 2022-07-26 | 7.55 | $7.55 | 112700 |
| 2022-07-25 | 7.55 | $7.52 | 93700 |
| 2022-07-22 | 7.55 | $7.51 | 102800 |
| 2022-07-21 | 7.56 | $7.51 | 60217 |
| 2022-07-20 | 7.56 | $7.51 | 78020 |
| 2022-07-19 | 7.57 | $7.49 | 98212 |
| 2022-07-18 | 7.59 | $7.49 | 152728 |
| 2022-07-15 | 7.60 | $7.52 | 189500 |
| 2022-07-14 | 7.61 | $7.50 | 138130 |
| 2022-07-13 | 7.63 | $7.62 | 84119 |
| 2022-07-12 | 7.61 | $7.68 | 55335 |
| 2022-07-11 | 7.57 | $7.64 | 74600 |
| 2022-07-08 | 7.53 | $7.55 | 58400 |
| 2022-07-07 | 7.51 | $7.57 | 120000 |
| 2022-07-06 | 7.48 | $7.60 | 100445 |
| 2022-07-05 | 7.43 | $7.53 | 161100 |
| 2022-07-01 | 7.40 | $7.52 | 184316 |
| 2022-06-30 | 7.36 | $7.45 | 266944 |
| 2022-06-29 | 7.33 | $7.52 | 205041 |
| 2022-06-28 | 7.27 | $7.49 | 147800 |
| 2022-06-27 | 7.21 | $7.37 | 143271 |
| 2022-06-24 | 7.18 | $7.33 | 130300 |
| 2022-06-23 | 7.16 | $7.21 | 96700 |
| 2022-06-22 | 7.17 | $7.10 | 226213 |
| 2022-06-21 | 7.23 | $7.07 | 136210 |
| 2022-06-17 | 7.30 | $7.07 | 153700 |
| 2022-06-16 | 7.39 | $7.15 | 195527 |
| 2022-06-15 | 7.48 | $7.21 | 71420 |
| 2022-06-14 | 7.57 | $7.21 | 178139 |
| 2022-06-13 | 7.68 | $7.37 | 208700 |
| 2022-06-10 | 7.76 | $7.51 | 194000 |
| 2022-06-09 | 7.82 | $7.60 | 88700 |
| 2022-06-08 | 7.85 | $7.79 | 147112 |
| 2022-06-07 | 7.83 | $7.80 | 66000 |
| 2022-06-06 | 7.80 | $7.78 | 61443 |
| 2022-06-03 | 7.77 | $7.84 | 77900 |
| 2022-06-02 | 7.71 | $7.88 | 292000 |
| 2022-06-01 | 7.63 | $7.83 | 210139 |
| 2022-05-31 | 7.53 | $7.78 | 142100 |
| 2022-05-27 | 7.44 | $7.76 | 190400 |
| 2022-05-26 | 7.33 | $7.63 | 200709 |
| 2022-05-25 | 7.24 | $7.53 | 333317 |
| 2022-05-24 | 7.16 | $7.29 | 218702 |
| 2022-05-23 | 7.14 | $7.20 | 158823 |
| 2022-05-20 | 7.15 | $7.14 | 435922 |
| 2022-05-19 | 7.18 | $7.11 | 229336 |
| 2022-05-18 | 7.23 | $7.14 | 432800 |
| 2022-05-17 | 7.28 | $7.19 | 123147 |
| 2022-05-16 | 7.34 | $7.24 | 154800 |
| 2022-05-13 | 7.39 | $7.33 | 133520 |
| 2022-05-12 | 7.43 | $7.45 | 147418 |
| 2022-05-11 | 7.44 | $7.42 | 113300 |
| 2022-05-10 | 7.46 | $7.49 | 141001 |
| 2022-05-09 | 7.47 | $7.47 | 129900 |
| 2022-05-06 | 7.48 | $7.50 | 265903 |
| 2022-05-05 | 7.50 | $7.46 | 243547 |
| 2022-05-04 | 7.53 | $7.57 | 197100 |
| 2022-05-03 | 7.53 | $7.56 | 140644 |
| 2022-05-02 | 7.54 | $7.56 | 152508 |
| 2022-04-29 | 7.55 | $7.66 | 152400 |
| 2022-04-28 | 7.54 | $7.73 | 246600 |
| 2022-04-27 | 7.51 | $7.55 | 124320 |
| 2022-04-26 | 7.53 | $7.55 | 208400 |
| 2022-04-25 | 7.56 | $7.56 | 134400 |
| 2022-04-22 | 7.59 | $7.61 | 132619 |
| 2022-04-21 | 7.62 | $7.69 | 179123 |
| 2022-04-20 | 7.63 | $7.70 | 124632 |
| 2022-04-19 | 7.64 | $7.58 | 295335 |
| 2022-04-18 | 7.69 | $7.69 | 183926 |
| 2022-04-14 | 7.73 | $7.70 | 221719 |
| 2022-04-13 | 7.77 | $7.76 | 197733 |
| 2022-04-12 | 7.81 | $7.73 | 159000 |
| 2022-04-11 | 7.87 | $7.79 | 127100 |
| 2022-04-08 | 7.93 | $7.93 | 95306 |
| 2022-04-07 | 7.95 | $7.93 | 114616 |
| 2022-04-06 | 7.99 | $7.97 | 93501 |
| 2022-04-05 | 8.02 | $8.01 | 164223 |
| 2022-04-04 | 8.05 | $8.19 | 144103 |
| 2022-04-01 | 8.02 | $8.19 | 209521 |
| 2022-03-31 | 8.00 | $8.16 | 291700 |
| 2022-03-30 | 7.98 | $8.08 | 111200 |
| 2022-03-29 | 7.99 | $8.00 | 249510 |
| 2022-03-28 | 8.03 | $7.95 | 218906 |
| 2022-03-25 | 8.10 | $8.06 | 157535 |
| 2022-03-24 | 8.15 | $8.12 | 255926 |
| 2022-03-23 | 8.20 | $8.18 | 144743 |
| 2022-03-22 | 8.24 | $8.20 | 107838 |
| 2022-03-21 | 8.28 | $8.19 | 115439 |
| 2022-03-18 | 8.34 | $8.27 | 206834 |
| 2022-03-17 | 8.39 | $8.22 | 255800 |
| 2022-03-16 | 8.47 | $8.30 | 132700 |
| 2022-03-15 | 8.54 | $8.32 | 156800 |
| 2022-03-14 | 8.62 | $8.48 | 131600 |
| 2022-03-11 | 8.67 | $8.62 | 57629 |
| 2022-03-10 | 8.68 | $8.61 | 101900 |
| 2022-03-09 | 8.71 | $8.68 | 97622 |
| 2022-03-08 | 8.72 | $8.67 | 955700 |
| 2022-03-07 | 8.73 | $8.69 | 109700 |
| 2022-03-04 | 8.74 | $8.75 | 98918 |
| 2022-03-03 | 8.73 | $8.79 | 94304 |
| 2022-03-02 | 8.71 | $8.76 | 139500 |
| 2022-03-01 | 8.70 | $8.84 | 274514 |
| 2022-02-28 | 8.65 | $8.78 | 81200 |
| 2022-02-25 | 8.62 | $8.74 | 89823 |
| 2022-02-24 | 8.60 | $8.71 | 113100 |
| 2022-02-23 | 8.58 | $8.64 | 73800 |
| 2022-02-22 | 8.58 | $8.69 | 114100 |
| 2022-02-18 | 8.57 | $8.80 | 113300 |
| 2022-02-17 | 8.52 | $8.76 | 314400 |
| 2022-02-16 | 8.48 | $8.63 | 259600 |
| 2022-02-15 | 8.47 | $8.46 | 673245 |
| 2022-02-14 | 8.52 | $8.41 | 166700 |
| 2022-02-11 | 8.60 | $8.51 | 383520 |
| 2022-02-10 | 8.67 | $8.65 | 329000 |
| 2022-02-09 | 8.71 | $8.77 | 106134 |
| 2022-02-08 | 8.73 | $8.86 | 119836 |
| 2022-02-07 | 8.72 | $8.85 | 100243 |
| 2022-02-04 | 8.72 | $8.75 | 183700 |
| 2022-02-03 | 8.75 | $8.77 | 135105 |
| 2022-02-02 | 8.79 | $8.84 | 196200 |
| 2022-02-01 | 8.82 | $8.86 | 161100 |
| 2022-01-31 | 8.85 | $8.80 | 170700 |
| 2022-01-28 | 8.91 | $8.82 | 177800 |
| 2022-01-27 | 8.97 | $9.00 | 134400 |
| 2022-01-26 | 9.00 | $9.05 | 164300 |
| 2022-01-25 | 9.02 | $9.07 | 143700 |
| 2022-01-24 | 9.05 | $8.98 | 155700 |
| 2022-01-21 | 9.10 | $9.01 | 187800 |
| 2022-01-20 | 9.17 | $8.97 | 213543 |
| 2022-01-19 | 9.26 | $9.01 | 135806 |
| 2022-01-18 | 9.36 | $9.05 | 117000 |
| 2022-01-14 | 9.47 | $9.37 | 55231 |
| 2022-01-13 | 9.50 | $9.42 | 54313 |
| 2022-01-12 | 9.53 | $9.46 | 76900 |
| 2022-01-11 | 9.55 | $9.48 | 114539 |
| 2022-01-10 | 9.56 | $9.52 | 90000 |
| 2022-01-07 | 9.56 | $9.55 | 146225 |
| 2022-01-06 | 9.56 | $9.58 | 123500 |
| 2022-01-05 | 9.54 | $9.58 | 269428 |
| 2022-01-04 | 9.52 | $9.58 | 84529 |
| 2022-01-03 | 9.50 | $9.58 | 141700 |
| 2021-12-31 | 9.47 | $9.57 | 136149 |
| 2021-12-30 | 9.44 | $9.47 | 90500 |
| 2021-12-29 | 9.43 | $9.43 | 110500 |
| 2021-12-28 | 9.43 | $9.40 | 124648 |
| 2021-12-27 | 9.44 | $9.42 | 180200 |
| 2021-12-23 | 9.45 | $9.45 | 104100 |
| 2021-12-22 | 9.45 | $9.41 | 156000 |
| 2021-12-21 | 9.47 | $9.45 | 58700 |
| 2021-12-20 | 9.47 | $9.44 | 96330 |
| 2021-12-17 | 9.48 | $9.48 | 145918 |
| 2021-12-16 | 9.48 | $9.52 | 109500 |
| 2021-12-15 | 9.47 | $9.50 | 182500 |
| 2021-12-14 | 9.46 | $9.50 | 83900 |
| 2021-12-13 | 9.44 | $9.48 | 94609 |
| 2021-12-10 | 9.43 | $9.47 | 108600 |
| 2021-12-09 | 9.43 | $9.47 | 218544 |
| 2021-12-08 | 9.42 | $9.44 | 363439 |
| 2021-12-07 | 9.41 | $9.41 | 148142 |
| 2021-12-06 | 9.42 | $9.32 | 90500 |
| 2021-12-03 | 9.46 | $9.36 | 76000 |
| 2021-12-02 | 9.49 | $9.43 | 36600 |
| 2021-12-01 | 9.51 | $9.48 | 85400 |
| 2021-11-30 | 9.52 | $9.50 | 31107 |
| 2021-11-29 | 9.52 | $9.49 | 36600 |
| 2021-11-26 | 9.53 | $9.44 | 18100 |
| 2021-11-24 | 9.55 | $9.47 | 68200 |
| 2021-11-23 | 9.57 | $9.44 | 47100 |
| 2021-11-22 | 9.60 | $9.55 | 37915 |
| 2021-11-19 | 9.60 | $9.55 | 69200 |
| 2021-11-18 | 9.60 | $9.58 | 70900 |
| 2021-11-17 | 9.59 | $9.63 | 59520 |
| 2021-11-16 | 9.56 | $9.59 | 152300 |
| 2021-11-15 | 9.54 | $9.51 | 48237 |
| 2021-11-12 | 9.53 | $9.58 | 126600 |
| 2021-11-11 | 9.51 | $9.59 | 131000 |
| 2021-11-10 | 9.47 | $9.51 | 121900 |
| 2021-11-09 | 9.45 | $9.52 | 76300 |
| 2021-11-08 | 9.43 | $9.48 | 65928 |
| 2021-11-05 | 9.41 | $9.52 | 130814 |
| 2021-11-04 | 9.38 | $9.51 | 125100 |
| 2021-11-03 | 9.34 | $9.45 | 172700 |
| 2021-11-02 | 9.31 | $9.46 | 204800 |
| 2021-11-01 | 9.28 | $9.44 | 144714 |
| 2021-10-29 | 9.25 | $9.34 | 105035 |
| 2021-10-28 | 9.24 | $9.21 | 122008 |
| 2021-10-27 | 9.27 | $9.24 | 128100 |
| 2021-10-26 | 9.31 | $9.28 | 113624 |
| 2021-10-25 | 9.34 | $9.29 | 107400 |
| 2021-10-22 | 9.37 | $9.36 | 68103 |
| 2021-10-21 | 9.39 | $9.36 | 69041 |
| 2021-10-20 | 9.42 | $9.47 | 46738 |
| 2021-10-19 | 9.42 | $9.45 | 74316 |
| 2021-10-18 | 9.43 | $9.46 | 51900 |
| 2021-10-15 | 9.44 | $9.48 | 32237 |
| 2021-10-14 | 9.45 | $9.53 | 97600 |
| 2021-10-13 | 9.45 | $9.55 | 109700 |
| 2021-10-12 | 9.44 | $9.50 | 84334 |
| 2021-10-11 | 9.44 | $9.47 | 40508 |
| 2021-10-08 | 9.46 | $9.51 | 51700 |
| 2021-10-07 | 9.46 | $9.46 | 87605 |
| 2021-10-06 | 9.49 | $9.48 | 62910 |
| 2021-10-05 | 9.52 | $9.51 | 62800 |
| 2021-10-04 | 9.55 | $9.53 | 89600 |
| 2021-10-01 | 9.58 | $9.51 | 70019 |
| 2021-09-30 | 9.63 | $9.47 | 88418 |
| 2021-09-29 | 9.69 | $9.57 | 99700 |
| 2021-09-28 | 9.75 | $9.58 | 161612 |
| 2021-09-27 | 9.81 | $9.72 | 109013 |
| 2021-09-24 | 9.84 | $9.75 | 94307 |
| 2021-09-23 | 9.86 | $9.84 | 59200 |
| 2021-09-22 | 9.87 | $9.88 | 62326 |
| 2021-09-21 | 9.86 | $9.85 | 57216 |
| 2021-09-20 | 9.86 | $9.83 | 101300 |
| 2021-09-17 | 9.86 | $9.87 | 83920 |
| 2021-09-16 | 9.85 | $9.88 | 191708 |
| 2021-09-15 | 9.84 | $9.89 | 92200 |
| 2021-09-14 | 9.82 | $9.83 | 146100 |
| 2021-09-13 | 9.81 | $9.79 | 118400 |
| 2021-09-10 | 9.82 | $9.80 | 93536 |
| 2021-09-09 | 9.82 | $9.78 | 81500 |
| 2021-09-08 | 9.84 | $9.78 | 116400 |
| 2021-09-07 | 9.85 | $9.81 | 77432 |
| 2021-09-03 | 9.85 | $9.84 | 117000 |
| 2021-09-02 | 9.85 | $9.86 | 80706 |
| 2021-09-01 | 9.84 | $9.85 | 167712 |
| 2021-08-31 | 9.83 | $9.80 | 136023 |
| 2021-08-30 | 9.83 | $9.74 | 107432 |
| 2021-08-27 | 9.85 | $9.89 | 75825 |
| 2021-08-26 | 9.83 | $9.87 | 106531 |
| 2021-08-25 | 9.81 | $9.83 | 110400 |
| 2021-08-24 | 9.79 | $9.83 | 47404 |
| 2021-08-23 | 9.77 | $9.81 | 77400 |
| 2021-08-20 | 9.76 | $9.80 | 78100 |
| 2021-08-19 | 9.74 | $9.77 | 90411 |
| 2021-08-18 | 9.73 | $9.73 | 158114 |
| 2021-08-17 | 9.73 | $9.74 | 87048 |
| 2021-08-16 | 9.72 | $9.63 | 143800 |
| 2021-08-13 | 9.75 | $9.68 | 84700 |
| 2021-08-12 | 9.77 | $9.77 | 77700 |
| 2021-08-11 | 9.77 | $9.77 | 84734 |
| 2021-08-10 | 9.76 | $9.78 | 78328 |
| 2021-08-09 | 9.75 | $9.78 | 54200 |
| 2021-08-06 | 9.73 | $9.77 | 51900 |
| 2021-08-05 | 9.71 | $9.74 | 110206 |
| 2021-08-04 | 9.70 | $9.71 | 87942 |
| 2021-08-03 | 9.70 | $9.77 | 100718 |
| 2021-08-02 | 9.67 | $9.72 | 102038 |
| 2021-07-30 | 9.66 | $9.72 | 70400 |
| 2021-07-29 | 9.64 | $9.77 | 106927 |
| 2021-07-28 | 9.61 | $9.64 | 83300 |
| 2021-07-27 | 9.61 | $9.58 | 95821 |
| 2021-07-26 | 9.63 | $9.62 | 94604 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.18
2026-02-25
Close Price
$7.07
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.72
Average
47.83
Maximum
73.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 57.18 | $7.07 | — |
| 2026-02-24 | 57.18 | $7.07 | — |
| 2026-02-23 | 57.18 | $7.07 | — |
| 2026-02-20 | 57.18 | $7.07 | 48728 |
| 2026-02-19 | 56.41 | $7.06 | 146000 |
| 2026-02-18 | 54.06 | $7.03 | 129200 |
| 2026-02-17 | 55.97 | $7.05 | 127528 |
| 2026-02-13 | 55.22 | $7.04 | 296821 |
| 2026-02-12 | 58.05 | $7.07 | 353424 |
| 2026-02-11 | 55.90 | $7.04 | 50300 |
| 2026-02-10 | 54.42 | $7.02 | 42109 |
| 2026-02-09 | 56.21 | $7.04 | 130500 |
| 2026-02-06 | 53.29 | $7.00 | 87000 |
| 2026-02-05 | 58.89 | $7.06 | 63300 |
| 2026-02-04 | 56.73 | $7.03 | 296900 |
| 2026-02-03 | 59.71 | $7.06 | 202200 |
| 2026-02-02 | 55.25 | $7.00 | 149500 |
| 2026-01-30 | 57.25 | $7.02 | 131103 |
| 2026-01-29 | 54.08 | $6.98 | 128341 |
| 2026-01-28 | 52.41 | $6.96 | 126645 |
| 2026-01-27 | 49.79 | $6.93 | 196929 |
| 2026-01-26 | 47.03 | $6.90 | 125838 |
| 2026-01-23 | 47.03 | $6.90 | 115100 |
| 2026-01-22 | 45.22 | $6.88 | 181000 |
| 2026-01-21 | 46.74 | $6.90 | 201500 |
| 2026-01-20 | 51.69 | $6.96 | 113634 |
| 2026-01-16 | 62.11 | $7.06 | 93800 |
| 2026-01-15 | 59.80 | $7.03 | 126023 |
| 2026-01-14 | 59.80 | $7.03 | 117837 |
| 2026-01-13 | 56.62 | $6.99 | 87448 |
| 2026-01-12 | 56.62 | $6.99 | 90300 |
| 2026-01-09 | 60.98 | $7.03 | 134042 |
| 2026-01-08 | 59.50 | $7.01 | 227300 |
| 2026-01-07 | 55.48 | $6.96 | 156935 |
| 2026-01-06 | 48.73 | $6.89 | 35800 |
| 2026-01-05 | 48.73 | $6.89 | 112025 |
| 2026-01-02 | 49.70 | $6.90 | 113700 |
| 2025-12-31 | 52.70 | $6.93 | 200700 |
| 2025-12-30 | 44.17 | $6.85 | 205200 |
| 2025-12-29 | 41.67 | $6.83 | 186200 |
| 2025-12-26 | 41.67 | $6.83 | 172700 |
| 2025-12-24 | 43.43 | $6.85 | 169203 |
| 2025-12-23 | 39.82 | $6.82 | 265200 |
| 2025-12-22 | 41.50 | $6.84 | 187019 |
| 2025-12-19 | 46.10 | $6.89 | 143400 |
| 2025-12-18 | 47.10 | $6.90 | 141741 |
| 2025-12-17 | 43.64 | $6.87 | 232622 |
| 2025-12-16 | 44.56 | $6.88 | 193011 |
| 2025-12-15 | 45.47 | $6.89 | 250728 |
| 2025-12-12 | 46.38 | $6.90 | 135924 |
| 2025-12-11 | 53.44 | $6.97 | 104000 |
| 2025-12-10 | 55.75 | $6.99 | 255706 |
| 2025-12-09 | 56.92 | $7.00 | 147300 |
| 2025-12-08 | 53.20 | $6.96 | 118432 |
| 2025-12-05 | 54.31 | $6.97 | 184724 |
| 2025-12-04 | 53.38 | $6.96 | 153414 |
| 2025-12-03 | 46.11 | $6.89 | 170700 |
| 2025-12-02 | 43.72 | $6.87 | 139500 |
| 2025-12-01 | 47.74 | $6.91 | 140800 |
| 2025-11-28 | 51.07 | $6.94 | 28500 |
| 2025-11-26 | 46.32 | $6.90 | 69930 |
| 2025-11-25 | 47.41 | $6.91 | 59724 |
| 2025-11-24 | 43.61 | $6.88 | 108100 |
| 2025-11-21 | 45.71 | $6.90 | 131600 |
| 2025-11-20 | 43.12 | $6.88 | 96600 |
| 2025-11-19 | 44.11 | $6.89 | 134700 |
| 2025-11-18 | 46.15 | $6.91 | 120400 |
| 2025-11-17 | 47.18 | $6.92 | 53623 |
| 2025-11-14 | 48.21 | $6.93 | 152400 |
| 2025-11-13 | 48.21 | $6.93 | 255000 |
| 2025-11-12 | 55.87 | $7.00 | 80100 |
| 2025-11-11 | 53.88 | $6.98 | 146400 |
| 2025-11-10 | 52.87 | $6.97 | 104361 |
| 2025-11-07 | 51.87 | $6.96 | 105245 |
| 2025-11-06 | 50.88 | $6.95 | 124726 |
| 2025-11-05 | 47.81 | $6.92 | 137530 |
| 2025-11-04 | 46.76 | $6.91 | 344300 |
| 2025-11-03 | 50.64 | $6.95 | 102800 |
| 2025-10-31 | 53.82 | $6.98 | 160300 |
| 2025-10-30 | 51.91 | $6.96 | 125648 |
| 2025-10-29 | 57.57 | $7.01 | 205427 |
| 2025-10-28 | 58.79 | $7.02 | 154500 |
| 2025-10-27 | 65.36 | $7.07 | 129729 |
| 2025-10-24 | 63.83 | $7.05 | 77700 |
| 2025-10-23 | 63.05 | $7.04 | 189300 |
| 2025-10-22 | 62.28 | $7.03 | 141000 |
| 2025-10-21 | 63.54 | $7.04 | 71028 |
| 2025-10-20 | 64.78 | $7.05 | 83911 |
| 2025-10-17 | 64.11 | $7.04 | 96331 |
| 2025-10-16 | 64.11 | $7.04 | 50800 |
| 2025-10-15 | 66.39 | $7.06 | 74200 |
| 2025-10-14 | 67.53 | $7.07 | 126500 |
| 2025-10-13 | 66.43 | $7.05 | 80000 |
| 2025-10-10 | 65.32 | $7.03 | 110010 |
| 2025-10-09 | 67.44 | $7.05 | 113203 |
| 2025-10-08 | 66.41 | $7.03 | 262200 |
| 2025-10-07 | 62.44 | $6.96 | 144145 |
| 2025-10-06 | 60.55 | $6.93 | 196700 |
| 2025-10-03 | 57.85 | $6.89 | 101200 |
| 2025-10-02 | 57.85 | $6.89 | 119307 |
| 2025-10-01 | 64.85 | $6.96 | 164320 |
| 2025-09-30 | 57.95 | $6.86 | 95735 |
| 2025-09-29 | 62.62 | $6.90 | 93829 |
| 2025-09-26 | 62.62 | $6.90 | 119900 |
| 2025-09-25 | 60.46 | $6.87 | 95600 |
| 2025-09-24 | 60.46 | $6.87 | 167325 |
| 2025-09-23 | 64.97 | $6.91 | 88800 |
| 2025-09-22 | 67.36 | $6.93 | 129200 |
| 2025-09-19 | 67.36 | $6.93 | 48917 |
| 2025-09-18 | 68.50 | $6.94 | 81909 |
| 2025-09-17 | 70.76 | $6.96 | 91600 |
| 2025-09-16 | 69.81 | $6.94 | 134627 |
| 2025-09-15 | 69.81 | $6.94 | 59000 |
| 2025-09-12 | 69.37 | $6.93 | 71300 |
| 2025-09-11 | 68.47 | $6.91 | 54600 |
| 2025-09-10 | 66.63 | $6.87 | 89844 |
| 2025-09-09 | 64.67 | $6.83 | 82900 |
| 2025-09-08 | 65.59 | $6.84 | 127600 |
| 2025-09-05 | 58.96 | $6.72 | 139025 |
| 2025-09-04 | 52.43 | $6.63 | 89320 |
| 2025-09-03 | 52.43 | $6.63 | 238900 |
| 2025-09-02 | 47.40 | $6.57 | 137500 |
| 2025-08-29 | 50.80 | $6.61 | 84200 |
| 2025-08-28 | 44.13 | $6.54 | 94822 |
| 2025-08-27 | 44.13 | $6.54 | 182300 |
| 2025-08-26 | 44.13 | $6.54 | 161132 |
| 2025-08-25 | 46.44 | $6.57 | 74000 |
| 2025-08-22 | 48.04 | $6.59 | 113300 |
| 2025-08-21 | 42.40 | $6.53 | 235003 |
| 2025-08-20 | 44.70 | $6.56 | 119800 |
| 2025-08-19 | 48.01 | $6.60 | 57200 |
| 2025-08-18 | 50.68 | $6.63 | 44734 |
| 2025-08-15 | 53.51 | $6.66 | 23238 |
| 2025-08-14 | 57.57 | $6.70 | 93500 |
| 2025-08-13 | 57.57 | $6.70 | 63708 |
| 2025-08-12 | 56.07 | $6.68 | 100900 |
| 2025-08-11 | 57.03 | $6.69 | 151700 |
| 2025-08-08 | 53.22 | $6.64 | 95600 |
| 2025-08-07 | 56.05 | $6.67 | 318100 |
| 2025-08-06 | 54.52 | $6.65 | 107223 |
| 2025-08-05 | 53.75 | $6.64 | 63100 |
| 2025-08-04 | 53.75 | $6.64 | 57423 |
| 2025-08-01 | 52.30 | $6.62 | 89800 |
| 2025-07-31 | 51.57 | $6.61 | 124309 |
| 2025-07-30 | 45.27 | $6.53 | 106402 |
| 2025-07-29 | 46.72 | $6.55 | 60500 |
| 2025-07-28 | 42.35 | $6.50 | 118818 |
| 2025-07-25 | 46.72 | $6.56 | 221200 |
| 2025-07-24 | 39.85 | $6.49 | 80100 |
| 2025-07-23 | 41.29 | $6.51 | 176711 |
| 2025-07-22 | 40.26 | $6.50 | 122700 |
| 2025-07-21 | 33.64 | $6.44 | 61400 |
| 2025-07-18 | 34.86 | $6.46 | 105031 |
| 2025-07-17 | 38.90 | $6.52 | 229216 |
| 2025-07-16 | 39.62 | $6.53 | 245322 |
| 2025-07-15 | 40.34 | $6.54 | 71400 |
| 2025-07-14 | 43.31 | $6.58 | 44243 |
| 2025-07-11 | 41.26 | $6.56 | 84512 |
| 2025-07-10 | 44.31 | $6.60 | 125624 |
| 2025-07-09 | 43.31 | $6.59 | 94800 |
| 2025-07-08 | 42.33 | $6.58 | 70100 |
| 2025-07-07 | 41.37 | $6.57 | 150100 |
| 2025-07-03 | 46.54 | $6.64 | 94500 |
| 2025-07-02 | 46.54 | $6.64 | 151139 |
| 2025-07-01 | 43.82 | $6.61 | 156900 |
| 2025-06-30 | 40.98 | $6.58 | 197712 |
| 2025-06-27 | 36.92 | $6.54 | 203100 |
| 2025-06-26 | 36.92 | $6.54 | 198300 |
| 2025-06-25 | 37.51 | $6.55 | 113804 |
| 2025-06-24 | 38.66 | $6.57 | 201100 |
| 2025-06-23 | 39.83 | $6.59 | 274301 |
| 2025-06-20 | 38.95 | $6.58 | 100500 |
| 2025-06-18 | 40.06 | $6.60 | 77637 |
| 2025-06-17 | 42.34 | $6.64 | 43500 |
| 2025-06-16 | 40.74 | $6.62 | 60240 |
| 2025-06-13 | 41.84 | $6.64 | 51046 |
| 2025-06-12 | 45.35 | $6.70 | 38707 |
| 2025-06-11 | 43.09 | $6.67 | 97312 |
| 2025-06-10 | 40.75 | $6.64 | 148444 |
| 2025-06-09 | 42.40 | $6.67 | 114100 |
| 2025-06-06 | 39.28 | $6.63 | 78843 |
| 2025-06-05 | 41.98 | $6.68 | 96600 |
| 2025-06-04 | 42.54 | $6.69 | 73100 |
| 2025-06-03 | 41.81 | $6.68 | 53200 |
| 2025-06-02 | 42.84 | $6.70 | 71724 |
| 2025-05-30 | 42.16 | $6.69 | 47500 |
| 2025-05-29 | 42.65 | $6.70 | 95005 |
| 2025-05-28 | 41.37 | $6.68 | 171635 |
| 2025-05-27 | 45.19 | $6.76 | 95935 |
| 2025-05-23 | 39.19 | $6.67 | 73642 |
| 2025-05-22 | 40.12 | $6.69 | 139400 |
| 2025-05-21 | 37.30 | $6.65 | 61414 |
| 2025-05-20 | 41.99 | $6.75 | 47843 |
| 2025-05-19 | 43.02 | $6.77 | 55900 |
| 2025-05-16 | 44.58 | $6.80 | 32100 |
| 2025-05-15 | 45.09 | $6.81 | 44513 |
| 2025-05-14 | 43.22 | $6.78 | 137500 |
| 2025-05-13 | 47.88 | $6.87 | 34600 |
| 2025-05-12 | 46.67 | $6.85 | 117300 |
| 2025-05-09 | 48.83 | $6.89 | 65000 |
| 2025-05-08 | 47.68 | $6.87 | 84400 |
| 2025-05-07 | 49.26 | $6.90 | 112100 |
| 2025-05-06 | 49.78 | $6.91 | 80035 |
| 2025-05-05 | 50.80 | $6.93 | 81237 |
| 2025-05-02 | 48.28 | $6.88 | 92700 |
| 2025-05-01 | 48.28 | $6.88 | 131900 |
| 2025-04-30 | 49.66 | $6.91 | 148300 |
| 2025-04-29 | 45.19 | $6.82 | 183030 |
| 2025-04-28 | 45.19 | $6.82 | 71000 |
| 2025-04-25 | 45.60 | $6.83 | 89000 |
| 2025-04-24 | 45.13 | $6.82 | 125000 |
| 2025-04-23 | 40.25 | $6.72 | 184147 |
| 2025-04-22 | 37.05 | $6.66 | 69729 |
| 2025-04-21 | 34.28 | $6.61 | 178500 |
| 2025-04-17 | 38.11 | $6.73 | 69040 |
| 2025-04-16 | 38.11 | $6.73 | 113700 |
| 2025-04-15 | 39.10 | $6.76 | 111600 |
| 2025-04-14 | 38.60 | $6.75 | 88300 |
| 2025-04-11 | 33.92 | $6.66 | 111743 |
| 2025-04-10 | 31.16 | $6.61 | 200832 |
| 2025-04-09 | 35.70 | $6.77 | 416507 |
| 2025-04-08 | 26.83 | $6.63 | 95307 |
| 2025-04-07 | 35.03 | $6.88 | 190800 |
| 2025-04-04 | 41.25 | $7.01 | 169900 |
| 2025-04-03 | 46.03 | $7.09 | 93200 |
| 2025-04-02 | 46.67 | $7.10 | 102317 |
| 2025-04-01 | 46.67 | $7.10 | 167600 |
| 2025-03-31 | 39.85 | $7.01 | 84329 |
| 2025-03-28 | 40.96 | $7.03 | 67900 |
| 2025-03-27 | 40.17 | $7.02 | 63706 |
| 2025-03-26 | 42.32 | $7.06 | 131839 |
| 2025-03-25 | 49.18 | $7.17 | 95838 |
| 2025-03-24 | 52.89 | $7.22 | 225700 |
| 2025-03-21 | 47.64 | $7.15 | 72247 |
| 2025-03-20 | 45.15 | $7.12 | 173600 |
| 2025-03-19 | 36.57 | $7.03 | 95500 |
| 2025-03-18 | 37.18 | $7.04 | 45000 |
| 2025-03-17 | 35.11 | $7.02 | 49300 |
| 2025-03-14 | 35.11 | $7.02 | 53932 |
| 2025-03-13 | 36.19 | $7.04 | 36448 |
| 2025-03-12 | 40.96 | $7.12 | 53000 |
| 2025-03-11 | 42.29 | $7.14 | 72400 |
| 2025-03-10 | 42.95 | $7.15 | 51000 |
| 2025-03-07 | 43.59 | $7.16 | 110111 |
| 2025-03-06 | 46.95 | $7.21 | 67700 |
| 2025-03-05 | 49.87 | $7.25 | 51400 |
| 2025-03-04 | 52.18 | $7.28 | 99915 |
| 2025-03-03 | 54.58 | $7.31 | 190300 |
| 2025-02-28 | 53.91 | $7.30 | 88947 |
| 2025-02-27 | 53.91 | $7.30 | 52700 |
| 2025-02-26 | 51.98 | $7.27 | 54600 |
| 2025-02-25 | 51.98 | $7.27 | 68600 |
| 2025-02-24 | 46.62 | $7.19 | 129534 |
| 2025-02-21 | 54.58 | $7.30 | 32300 |
| 2025-02-20 | 53.91 | $7.29 | 54900 |
| 2025-02-19 | 53.24 | $7.28 | 75330 |
| 2025-02-18 | 51.92 | $7.26 | 178900 |
| 2025-02-14 | 52.63 | $7.27 | 114400 |
| 2025-02-13 | 50.72 | $7.24 | 52900 |
| 2025-02-12 | 48.08 | $7.20 | 120500 |
| 2025-02-11 | 52.79 | $7.27 | 51903 |
| 2025-02-10 | 53.50 | $7.28 | 72842 |
| 2025-02-07 | 52.90 | $7.27 | 87640 |
| 2025-02-06 | 57.89 | $7.34 | 75623 |
| 2025-02-05 | 55.01 | $7.29 | 155540 |
| 2025-02-04 | 54.41 | $7.28 | 179249 |
| 2025-02-03 | 52.01 | $7.24 | 93700 |
| 2025-01-31 | 52.67 | $7.25 | 187121 |
| 2025-01-30 | 49.64 | $7.20 | 366500 |
| 2025-01-29 | 47.06 | $7.16 | 73905 |
| 2025-01-28 | 47.64 | $7.17 | 103501 |
| 2025-01-27 | 50.60 | $7.22 | 39700 |
| 2025-01-24 | 47.50 | $7.17 | 56439 |
| 2025-01-23 | 44.18 | $7.12 | 102500 |
| 2025-01-22 | 51.63 | $7.24 | 72721 |
| 2025-01-21 | 48.90 | $7.20 | 51723 |
| 2025-01-17 | 47.50 | $7.18 | 34805 |
| 2025-01-16 | 45.35 | $7.15 | 57600 |
| 2025-01-15 | 47.18 | $7.18 | 73411 |
| 2025-01-14 | 42.80 | $7.12 | 68800 |
| 2025-01-13 | 42.04 | $7.11 | 87700 |
| 2025-01-10 | 43.13 | $7.13 | 118100 |
| 2025-01-08 | 47.20 | $7.20 | 169000 |
| 2025-01-07 | 45.09 | $7.17 | 35213 |
| 2025-01-06 | 47.50 | $7.21 | 167500 |
| 2025-01-03 | 49.38 | $7.24 | 36703 |
| 2025-01-02 | 46.71 | $7.20 | 151639 |
| 2024-12-31 | 33.35 | $7.04 | 331316 |
| 2024-12-30 | 31.30 | $7.02 | 315800 |
| 2024-12-27 | 32.24 | $7.04 | 267300 |
| 2024-12-26 | 32.71 | $7.05 | 280942 |
| 2024-12-24 | 32.71 | $7.05 | 202600 |
| 2024-12-23 | 31.82 | $7.04 | 136739 |
| 2024-12-20 | 32.64 | $7.06 | 171000 |
| 2024-12-19 | 32.64 | $7.06 | 203719 |
| 2024-12-18 | 35.09 | $7.12 | 227227 |
| 2024-12-17 | 38.27 | $7.19 | 230526 |
| 2024-12-16 | 40.25 | $7.23 | 157900 |
| 2024-12-13 | 41.27 | $7.25 | 181522 |
| 2024-12-12 | 46.26 | $7.34 | 187726 |
| 2024-12-11 | 49.41 | $7.39 | 129703 |
| 2024-12-10 | 50.06 | $7.40 | 111208 |
| 2024-12-09 | 50.69 | $7.41 | 62227 |
| 2024-12-06 | 51.30 | $7.42 | 98700 |
| 2024-12-05 | 52.51 | $7.44 | 258500 |
| 2024-12-04 | 57.68 | $7.52 | 52500 |
| 2024-12-03 | 57.68 | $7.52 | 73700 |
| 2024-12-02 | 59.67 | $7.55 | 141000 |
| 2024-11-29 | 56.85 | $7.49 | 54938 |
| 2024-11-27 | 53.77 | $7.43 | 88449 |
| 2024-11-26 | 49.80 | $7.36 | 130682 |
| 2024-11-25 | 47.34 | $7.32 | 80505 |
| 2024-11-22 | 44.78 | $7.28 | 105400 |
| 2024-11-21 | 49.34 | $7.36 | 77830 |
| 2024-11-20 | 43.91 | $7.28 | 39546 |
| 2024-11-19 | 45.06 | $7.30 | 67115 |
| 2024-11-18 | 45.06 | $7.30 | 39527 |
| 2024-11-15 | 43.73 | $7.28 | 76000 |
| 2024-11-14 | 48.15 | $7.36 | 55100 |
| 2024-11-13 | 46.88 | $7.34 | 67819 |
| 2024-11-12 | 44.95 | $7.31 | 90300 |
| 2024-11-11 | 48.88 | $7.38 | 81821 |
| 2024-11-08 | 48.88 | $7.38 | 67600 |
| 2024-11-07 | 43.81 | $7.30 | 46900 |
| 2024-11-06 | 37.95 | $7.22 | 124117 |
| 2024-11-05 | 43.31 | $7.32 | 79302 |
| 2024-11-04 | 38.35 | $7.26 | 164000 |
| 2024-11-01 | 39.44 | $7.28 | 113713 |
| 2024-10-31 | 41.70 | $7.32 | 66412 |
| 2024-10-30 | 37.45 | $7.27 | 84100 |
| 2024-10-29 | 32.79 | $7.22 | 104900 |
| 2024-10-28 | 33.26 | $7.23 | 73049 |
| 2024-10-25 | 35.18 | $7.27 | 106939 |
| 2024-10-24 | 33.35 | $7.25 | 120000 |
| 2024-10-23 | 36.80 | $7.32 | 71514 |
| 2024-10-22 | 42.80 | $7.42 | 168836 |
| 2024-10-21 | 55.77 | $7.57 | 28635 |
| 2024-10-18 | 60.40 | $7.61 | 88319 |
| 2024-10-17 | 56.07 | $7.56 | 103035 |
| 2024-10-16 | 49.80 | $7.50 | 81300 |
| 2024-10-15 | 49.80 | $7.50 | 88500 |
| 2024-10-14 | 49.80 | $7.50 | 88600 |
| 2024-10-11 | 50.84 | $7.51 | 58221 |
| 2024-10-10 | 52.93 | $7.53 | 45121 |
| 2024-10-09 | 51.99 | $7.52 | 54348 |
| 2024-10-08 | 54.04 | $7.54 | 60800 |
| 2024-10-07 | 52.25 | $7.52 | 299825 |
| 2024-10-04 | 53.24 | $7.53 | 107639 |
| 2024-10-03 | 54.20 | $7.54 | 158100 |
| 2024-10-02 | 61.66 | $7.61 | 157200 |
| 2024-10-01 | 60.18 | $7.59 | 134248 |
| 2024-09-30 | 61.31 | $7.60 | 222124 |
| 2024-09-27 | 56.67 | $7.54 | 97600 |
| 2024-09-26 | 54.05 | $7.51 | 110200 |
| 2024-09-25 | 55.11 | $7.52 | 76800 |
| 2024-09-24 | 55.11 | $7.52 | 62518 |
| 2024-09-23 | 55.11 | $7.52 | 62414 |
| 2024-09-20 | 63.61 | $7.60 | 53100 |
| 2024-09-19 | 63.61 | $7.60 | 73200 |
| 2024-09-18 | 64.74 | $7.61 | 69803 |
| 2024-09-17 | 62.19 | $7.57 | 48930 |
| 2024-09-16 | 65.57 | $7.60 | 65831 |
| 2024-09-13 | 65.57 | $7.60 | 70327 |
| 2024-09-12 | 62.51 | $7.55 | 104604 |
| 2024-09-11 | 60.51 | $7.52 | 211925 |
| 2024-09-10 | 58.40 | $7.49 | 204232 |
| 2024-09-09 | 59.40 | $7.50 | 77702 |
| 2024-09-06 | 55.79 | $7.45 | 117507 |
| 2024-09-05 | 59.84 | $7.49 | 118200 |
| 2024-09-04 | 55.21 | $7.43 | 172916 |
| 2024-09-03 | 54.38 | $7.42 | 76100 |
| 2024-08-30 | 53.56 | $7.41 | 73519 |
| 2024-08-29 | 55.45 | $7.43 | 95942 |
| 2024-08-28 | 58.39 | $7.46 | 75611 |
| 2024-08-27 | 60.42 | $7.48 | 29315 |
| 2024-08-26 | 60.42 | $7.48 | 71200 |
| 2024-08-23 | 60.42 | $7.48 | 66200 |
| 2024-08-22 | 58.57 | $7.45 | 36523 |
| 2024-08-21 | 59.45 | $7.46 | 46900 |
| 2024-08-20 | 58.86 | $7.45 | 86011 |
| 2024-08-19 | 56.47 | $7.41 | 41700 |
| 2024-08-16 | 55.86 | $7.40 | 30000 |
| 2024-08-15 | 54.65 | $7.38 | 47900 |
| 2024-08-14 | 56.11 | $7.40 | 64200 |
| 2024-08-13 | 54.96 | $7.38 | 90100 |
| 2024-08-12 | 57.08 | $7.41 | 66534 |
| 2024-08-09 | 58.51 | $7.43 | 101424 |
| 2024-08-08 | 57.50 | $7.41 | 41300 |
| 2024-08-07 | 62.57 | $7.48 | 230300 |
| 2024-08-06 | 59.15 | $7.41 | 143333 |
| 2024-08-05 | 55.86 | $7.35 | 73800 |
| 2024-08-02 | 61.32 | $7.42 | 108500 |
| 2024-08-01 | 63.00 | $7.44 | 94600 |
| 2024-07-31 | 58.12 | $7.35 | 120500 |
| 2024-07-30 | 56.29 | $7.32 | 171300 |
| 2024-07-29 | 64.28 | $7.41 | 131113 |
| 2024-07-26 | 60.09 | $7.34 | 120705 |
| 2024-07-25 | 57.38 | $7.30 | 125700 |
| 2024-07-24 | 55.22 | $7.27 | 66731 |
| 2024-07-23 | 59.02 | $7.31 | 28900 |
| 2024-07-22 | 57.63 | $7.29 | 85824 |
| 2024-07-19 | 53.93 | $7.24 | 42418 |
| 2024-07-18 | 53.93 | $7.24 | 162028 |
| 2024-07-17 | 61.71 | $7.32 | 88300 |
| 2024-07-16 | 65.05 | $7.35 | 190000 |
| 2024-07-15 | 64.44 | $7.34 | 56300 |
| 2024-07-12 | 67.81 | $7.37 | 45830 |
| 2024-07-11 | 64.90 | $7.32 | 96500 |
| 2024-07-10 | 63.66 | $7.30 | 88304 |
| 2024-07-09 | 65.88 | $7.32 | 76900 |
| 2024-07-08 | 68.14 | $7.34 | 34500 |
| 2024-07-05 | 69.27 | $7.35 | 56300 |
| 2024-07-03 | 66.07 | $7.29 | 61947 |
| 2024-07-02 | 63.67 | $7.25 | 92336 |
| 2024-07-01 | 59.59 | $7.19 | 85100 |
| 2024-06-28 | 58.10 | $7.17 | 38800 |
| 2024-06-27 | 61.32 | $7.20 | 58646 |
| 2024-06-26 | 62.41 | $7.21 | 77900 |
| 2024-06-25 | 61.77 | $7.20 | 76620 |
| 2024-06-24 | 61.77 | $7.20 | 53800 |
| 2024-06-21 | 57.83 | $7.14 | 62900 |
| 2024-06-20 | 61.86 | $7.18 | 130533 |
| 2024-06-18 | 60.55 | $7.16 | 44900 |
| 2024-06-17 | 59.23 | $7.14 | 45136 |
| 2024-06-14 | 57.88 | $7.12 | 58900 |
| 2024-06-13 | 63.90 | $7.18 | 68600 |
| 2024-06-12 | 59.19 | $7.11 | 217314 |
| 2024-06-11 | 59.19 | $7.11 | 68000 |
| 2024-06-10 | 60.21 | $7.12 | 48239 |
| 2024-06-07 | 59.55 | $7.11 | 114646 |
| 2024-06-06 | 59.55 | $7.11 | 27644 |
| 2024-06-05 | 57.66 | $7.08 | 111906 |
| 2024-06-04 | 54.27 | $7.03 | 87100 |
| 2024-06-03 | 50.51 | $6.98 | 159532 |
| 2024-05-31 | 48.08 | $6.95 | 47927 |
| 2024-05-30 | 43.69 | $6.90 | 38000 |
| 2024-05-29 | 45.14 | $6.92 | 121500 |
| 2024-05-28 | 49.00 | $6.97 | 63900 |
| 2024-05-24 | 52.40 | $7.01 | 83424 |
| 2024-05-23 | 51.60 | $7.00 | 106222 |
| 2024-05-22 | 58.08 | $7.07 | 113308 |
| 2024-05-21 | 63.49 | $7.12 | 59007 |
| 2024-05-20 | 60.71 | $7.08 | 239200 |
| 2024-05-17 | 61.83 | $7.09 | 297100 |
| 2024-05-16 | 61.83 | $7.09 | 263123 |
| 2024-05-15 | 63.95 | $7.11 | 331711 |
| 2024-05-14 | 62.10 | $7.08 | 97017 |
| 2024-05-13 | 60.82 | $7.06 | 72400 |
| 2024-05-10 | 59.52 | $7.04 | 151036 |
| 2024-05-09 | 62.47 | $7.07 | 218525 |
| 2024-05-08 | 63.46 | $7.08 | 373113 |
| 2024-05-07 | 60.47 | $7.03 | 199100 |
| 2024-05-06 | 56.40 | $6.97 | 147938 |
| 2024-05-03 | 48.91 | $6.88 | 71311 |
| 2024-05-02 | 42.67 | $6.82 | 52202 |
| 2024-05-01 | 41.54 | $6.81 | 194100 |
| 2024-04-30 | 42.33 | $6.82 | 19300 |
| 2024-04-29 | 43.11 | $6.83 | 11333 |
| 2024-04-26 | 42.10 | $6.82 | 188700 |
| 2024-04-25 | 38.99 | $6.79 | 444703 |
| 2024-04-24 | 39.67 | $6.80 | 123700 |
| 2024-04-23 | 40.33 | $6.81 | 222700 |
| 2024-04-22 | 40.98 | $6.82 | 149927 |
| 2024-04-19 | 40.98 | $6.82 | 85748 |
| 2024-04-18 | 41.58 | $6.83 | 117710 |
| 2024-04-17 | 39.90 | $6.81 | 47400 |
| 2024-04-16 | 37.32 | $6.78 | 315701 |
| 2024-04-15 | 38.36 | $6.80 | 56029 |
| 2024-04-12 | 43.56 | $6.89 | 89122 |
| 2024-04-11 | 46.20 | $6.93 | 183400 |
| 2024-04-10 | 42.91 | $6.89 | 100541 |
| 2024-04-09 | 48.55 | $6.97 | 133004 |
| 2024-04-08 | 46.89 | $6.95 | 132200 |
| 2024-04-05 | 43.43 | $6.91 | 388300 |
| 2024-04-04 | 44.11 | $6.92 | 80045 |
| 2024-04-03 | 41.49 | $6.89 | 137233 |
| 2024-04-02 | 42.11 | $6.90 | 199900 |
| 2024-04-01 | 46.08 | $6.96 | 166014 |
| 2024-03-28 | 54.14 | $7.06 | 221300 |
| 2024-03-27 | 47.11 | $6.98 | 166300 |
| 2024-03-26 | 47.11 | $6.98 | 107900 |
| 2024-03-25 | 49.69 | $7.01 | 100900 |
| 2024-03-22 | 51.47 | $7.03 | 78300 |
| 2024-03-21 | 49.76 | $7.01 | 99800 |
| 2024-03-20 | 52.40 | $7.04 | 120300 |
| 2024-03-19 | 53.29 | $7.05 | 102349 |
| 2024-03-18 | 55.08 | $7.07 | 71624 |
| 2024-03-15 | 52.83 | $7.04 | 85824 |
| 2024-03-14 | 55.47 | $7.07 | 37343 |
| 2024-03-13 | 62.40 | $7.14 | 60717 |
| 2024-03-12 | 59.67 | $7.10 | 118900 |
| 2024-03-11 | 59.67 | $7.10 | 123643 |
| 2024-03-08 | 58.30 | $7.08 | 172002 |
| 2024-03-07 | 60.24 | $7.10 | 401227 |
| 2024-03-06 | 60.24 | $7.10 | 73800 |
| 2024-03-05 | 57.01 | $7.05 | 120000 |
| 2024-03-04 | 54.18 | $7.01 | 247401 |
| 2024-03-01 | 54.18 | $7.01 | 119349 |
| 2024-02-29 | 51.28 | $6.97 | 191542 |
| 2024-02-28 | 48.17 | $6.93 | 98000 |
| 2024-02-27 | 47.37 | $6.92 | 289629 |
| 2024-02-26 | 48.80 | $6.94 | 64506 |
| 2024-02-23 | 53.39 | $7.00 | 361000 |
| 2024-02-22 | 54.19 | $7.01 | 99443 |
| 2024-02-21 | 54.98 | $7.02 | 96200 |
| 2024-02-20 | 55.75 | $7.03 | 71820 |
| 2024-02-16 | 55.75 | $7.03 | 27331 |
| 2024-02-15 | 56.47 | $7.04 | 62200 |
| 2024-02-14 | 53.65 | $6.99 | 80300 |
| 2024-02-13 | 53.65 | $6.99 | 106813 |
| 2024-02-12 | 55.60 | $7.02 | 211700 |
| 2024-02-09 | 54.55 | $7.00 | 67449 |
| 2024-02-08 | 56.45 | $7.03 | 123700 |
| 2024-02-07 | 55.96 | $7.02 | 142242 |
| 2024-02-06 | 57.17 | $7.04 | 105231 |
| 2024-02-05 | 54.36 | $6.98 | 107100 |
| 2024-02-02 | 57.98 | $7.04 | 93314 |
| 2024-02-01 | 63.32 | $7.12 | 163300 |
| 2024-01-31 | 56.12 | $6.97 | 209900 |
| 2024-01-30 | 52.59 | $6.91 | 84710 |
| 2024-01-29 | 51.98 | $6.90 | 61600 |
| 2024-01-26 | 47.47 | $6.83 | 344846 |
| 2024-01-25 | 52.86 | $6.91 | 84600 |
| 2024-01-24 | 50.17 | $6.87 | 112900 |
| 2024-01-23 | 47.31 | $6.83 | 45442 |
| 2024-01-22 | 48.64 | $6.85 | 67000 |
| 2024-01-19 | 44.98 | $6.80 | 112648 |
| 2024-01-18 | 44.98 | $6.80 | 2.4M |
| 2024-01-17 | 48.07 | $6.85 | 112520 |
| 2024-01-16 | 49.36 | $6.87 | 220100 |
| 2024-01-12 | 59.13 | $7.00 | 35000 |
| 2024-01-11 | 57.91 | $6.98 | 61300 |
| 2024-01-10 | 60.48 | $7.01 | 73397 |
| 2024-01-09 | 65.05 | $7.06 | 140000 |
| 2024-01-08 | 69.02 | $7.10 | 142600 |
| 2024-01-05 | 67.61 | $7.07 | 86733 |
| 2024-01-04 | 70.66 | $7.10 | 77400 |
| 2024-01-03 | 71.68 | $7.11 | 81609 |
| 2024-01-02 | 71.28 | $7.10 | 117109 |
| 2023-12-29 | 73.22 | $7.12 | 249645 |
| 2023-12-28 | 70.14 | $7.04 | 226500 |
| 2023-12-27 | 72.11 | $7.06 | 130545 |
| 2023-12-26 | 70.11 | $7.01 | 100639 |
| 2023-12-22 | 69.70 | $7.00 | 115734 |
| 2023-12-21 | 69.30 | $6.99 | 119648 |
| 2023-12-20 | 69.30 | $6.99 | 164818 |
| 2023-12-19 | 68.15 | $6.96 | 188102 |
| 2023-12-18 | 70.66 | $6.99 | 129645 |
| 2023-12-15 | 73.21 | $7.02 | 270400 |
| 2023-12-14 | 71.24 | $6.96 | 152300 |
| 2023-12-13 | 69.07 | $6.90 | 157700 |
| 2023-12-12 | 67.92 | $6.87 | 90500 |
| 2023-12-11 | 67.53 | $6.86 | 103507 |
| 2023-12-08 | 67.16 | $6.85 | 128342 |
| 2023-12-07 | 71.02 | $6.90 | 107400 |
| 2023-12-06 | 68.63 | $6.83 | 223100 |
| 2023-12-05 | 71.02 | $6.86 | 74446 |
| 2023-12-04 | 69.68 | $6.82 | 194400 |
| 2023-12-01 | 73.72 | $6.87 | 182837 |
| 2023-11-30 | 70.83 | $6.78 | 171247 |
| 2023-11-29 | 73.39 | $6.81 | 182000 |
| 2023-11-28 | 69.95 | $6.71 | 194700 |
| 2023-11-27 | 69.57 | $6.70 | 204412 |
| 2023-11-24 | 69.57 | $6.70 | 53600 |
| 2023-11-22 | 71.17 | $6.72 | 59500 |
| 2023-11-21 | 69.51 | $6.67 | 193511 |
| 2023-11-20 | 71.07 | $6.69 | 148503 |
| 2023-11-17 | 70.76 | $6.68 | 79700 |
| 2023-11-16 | 70.45 | $6.67 | 133928 |
| 2023-11-15 | 64.95 | $6.51 | 130900 |
| 2023-11-14 | 63.75 | $6.48 | 167700 |
| 2023-11-13 | 59.82 | $6.39 | 126000 |
| 2023-11-10 | 61.22 | $6.41 | 116600 |
| 2023-11-09 | 59.41 | $6.37 | 75100 |
| 2023-11-08 | 61.45 | $6.40 | 123817 |
| 2023-11-07 | 59.23 | $6.35 | 864849 |
| 2023-11-06 | 54.79 | $6.26 | 236843 |
| 2023-11-03 | 58.14 | $6.31 | 265621 |
| 2023-11-02 | 56.63 | $6.28 | 186500 |
| 2023-11-01 | 55.09 | $6.25 | 237600 |
| 2023-10-31 | 42.91 | $6.06 | 180800 |
| 2023-10-30 | 36.92 | $5.99 | 140906 |
| 2023-10-27 | 34.11 | $5.96 | 157800 |
| 2023-10-26 | 30.16 | $5.92 | 169500 |
| 2023-10-25 | 22.44 | $5.85 | 135621 |
| 2023-10-24 | 25.50 | $5.93 | 154011 |
| 2023-10-23 | 25.92 | $5.94 | 213719 |
| 2023-10-20 | 28.12 | $5.99 | 942908 |
| 2023-10-19 | 28.12 | $5.99 | 177400 |
| 2023-10-18 | 27.00 | $5.98 | 173413 |
| 2023-10-17 | 28.70 | $6.02 | 235548 |
| 2023-10-16 | 31.52 | $6.08 | 127900 |
| 2023-10-13 | 34.18 | $6.13 | 61717 |
| 2023-10-12 | 37.82 | $6.19 | 45300 |
| 2023-10-11 | 39.14 | $6.21 | 66300 |
| 2023-10-10 | 29.84 | $6.13 | 98700 |
| 2023-10-09 | 30.39 | $6.14 | 55809 |
| 2023-10-06 | 23.69 | $6.09 | 67200 |
| 2023-10-05 | 24.59 | $6.11 | 86724 |
| 2023-10-04 | 24.59 | $6.11 | 159400 |
| 2023-10-03 | 20.51 | $6.08 | 130622 |
| 2023-10-02 | 20.86 | $6.09 | 92333 |
| 2023-09-29 | 16.72 | $6.06 | 140300 |
| 2023-09-28 | 18.23 | $6.11 | 173000 |
| 2023-09-27 | 18.88 | $6.13 | 147700 |
| 2023-09-26 | 21.41 | $6.20 | 160500 |
| 2023-09-25 | 25.61 | $6.29 | 116800 |
| 2023-09-22 | 29.94 | $6.36 | 91600 |
| 2023-09-21 | 29.94 | $6.36 | 88200 |
| 2023-09-20 | 34.45 | $6.42 | 56707 |
| 2023-09-19 | 31.16 | $6.40 | 85606 |
| 2023-09-18 | 31.16 | $6.40 | 110042 |
| 2023-09-15 | 31.89 | $6.41 | 86000 |
| 2023-09-14 | 31.89 | $6.41 | 192311 |
| 2023-09-13 | 35.60 | $6.46 | 109207 |
| 2023-09-12 | 34.14 | $6.45 | 137700 |
| 2023-09-11 | 35.68 | $6.47 | 205800 |
| 2023-09-08 | 36.46 | $6.48 | 362000 |
| 2023-09-07 | 36.46 | $6.48 | 95442 |
| 2023-09-06 | 37.95 | $6.50 | 113613 |
| 2023-09-05 | 37.95 | $6.50 | 199027 |
| 2023-09-01 | 41.82 | $6.55 | 62314 |
| 2023-08-31 | 44.39 | $6.58 | 158800 |
| 2023-08-30 | 42.14 | $6.56 | 76000 |
| 2023-08-29 | 37.29 | $6.52 | 149705 |
| 2023-08-28 | 31.88 | $6.48 | 140939 |
| 2023-08-25 | 30.45 | $6.47 | 182243 |
| 2023-08-24 | 31.07 | $6.48 | 201427 |
| 2023-08-23 | 32.98 | $6.51 | 90400 |
| 2023-08-22 | 32.98 | $6.51 | 84140 |
| 2023-08-21 | 34.24 | $6.53 | 68848 |
| 2023-08-18 | 36.93 | $6.57 | 50100 |
| 2023-08-17 | 35.73 | $6.56 | 92800 |
| 2023-08-16 | 37.07 | $6.58 | 122173 |
| 2023-08-15 | 39.92 | $6.62 | 251930 |
| 2023-08-14 | 42.23 | $6.65 | 86340 |
| 2023-08-11 | 42.23 | $6.65 | 106500 |
| 2023-08-10 | 42.97 | $6.66 | 66917 |
| 2023-08-09 | 45.26 | $6.69 | 107500 |
| 2023-08-08 | 41.31 | $6.65 | 81844 |
| 2023-08-07 | 41.31 | $6.65 | 53600 |
| 2023-08-04 | 43.43 | $6.68 | 82900 |
| 2023-08-03 | 42.49 | $6.67 | 123208 |
| 2023-08-02 | 47.74 | $6.74 | 183800 |
| 2023-08-01 | 53.08 | $6.80 | 100900 |
| 2023-07-31 | 56.06 | $6.83 | 120903 |
| 2023-07-28 | 54.44 | $6.81 | 105110 |
| 2023-07-27 | 51.91 | $6.78 | 110900 |
| 2023-07-26 | 56.91 | $6.83 | 80700 |
| 2023-07-25 | 56.10 | $6.82 | 116600 |
| 2023-07-24 | 57.11 | $6.83 | 106000 |
| 2023-07-21 | 56.37 | $6.82 | 26703 |
| 2023-07-20 | 54.88 | $6.80 | 113743 |
| 2023-07-19 | 58.69 | $6.84 | 86634 |
| 2023-07-18 | 57.99 | $6.83 | 79900 |
| 2023-07-17 | 55.14 | $6.79 | 79900 |
| 2023-07-14 | 53.64 | $6.77 | 142400 |
| 2023-07-13 | 59.28 | $6.83 | 52719 |
| 2023-07-12 | 56.37 | $6.79 | 67700 |
| 2023-07-11 | 52.33 | $6.74 | 81600 |
| 2023-07-10 | 50.59 | $6.72 | 83535 |
| 2023-07-07 | 50.59 | $6.72 | 76300 |
| 2023-07-06 | 48.91 | $6.70 | 100400 |
| 2023-07-05 | 54.17 | $6.76 | 96419 |
| 2023-07-03 | 57.08 | $6.79 | 43747 |
| 2023-06-30 | 52.19 | $6.73 | 58100 |
| 2023-06-29 | 51.32 | $6.72 | 146100 |
| 2023-06-28 | 56.22 | $6.77 | 124000 |
| 2023-06-27 | 52.79 | $6.73 | 98000 |
| 2023-06-26 | 53.79 | $6.74 | 100600 |
| 2023-06-23 | 52.07 | $6.72 | 57223 |
| 2023-06-22 | 48.40 | $6.68 | 194245 |
| 2023-06-21 | 49.30 | $6.69 | 116530 |
| 2023-06-20 | 50.18 | $6.70 | 196900 |
| 2023-06-16 | 47.51 | $6.67 | 94600 |
| 2023-06-15 | 47.51 | $6.67 | 151500 |
| 2023-06-14 | 42.90 | $6.62 | 120600 |
| 2023-06-13 | 42.90 | $6.62 | 244309 |
| 2023-06-12 | 49.13 | $6.70 | 64700 |
| 2023-06-09 | 48.23 | $6.69 | 116300 |
| 2023-06-08 | 47.36 | $6.68 | 108700 |
| 2023-06-07 | 43.73 | $6.64 | 104003 |
| 2023-06-06 | 45.21 | $6.66 | 78600 |
| 2023-06-05 | 43.39 | $6.64 | 134324 |
| 2023-06-02 | 41.55 | $6.62 | 105500 |
| 2023-06-01 | 45.03 | $6.67 | 117400 |
| 2023-05-31 | 41.29 | $6.63 | 69938 |
| 2023-05-30 | 35.00 | $6.57 | 142700 |
| 2023-05-26 | 32.71 | $6.55 | 62040 |
| 2023-05-25 | 35.69 | $6.60 | 84207 |
| 2023-05-24 | 30.91 | $6.56 | 146727 |
| 2023-05-23 | 35.27 | $6.63 | 174547 |
| 2023-05-22 | 35.27 | $6.63 | 209824 |
| 2023-05-19 | 32.83 | $6.61 | 311800 |
| 2023-05-18 | 38.33 | $6.69 | 169700 |
| 2023-05-17 | 39.11 | $6.70 | 87000 |
| 2023-05-16 | 39.11 | $6.70 | 124712 |
| 2023-05-15 | 40.59 | $6.72 | 134400 |
| 2023-05-12 | 40.59 | $6.72 | 73613 |
| 2023-05-11 | 43.59 | $6.76 | 126212 |
| 2023-05-10 | 45.17 | $6.78 | 91010 |
| 2023-05-09 | 44.21 | $6.77 | 268600 |
| 2023-05-08 | 44.21 | $6.77 | 120500 |
| 2023-05-05 | 47.19 | $6.81 | 127044 |
| 2023-05-04 | 44.52 | $6.78 | 140549 |
| 2023-05-03 | 43.62 | $6.77 | 100233 |
| 2023-05-02 | 45.74 | $6.80 | 93000 |
| 2023-05-01 | 42.18 | $6.76 | 135732 |
| 2023-04-28 | 48.19 | $6.84 | 60143 |
| 2023-04-27 | 45.42 | $6.81 | 84400 |
| 2023-04-26 | 45.42 | $6.81 | 60522 |
| 2023-04-25 | 43.60 | $6.79 | 98800 |
| 2023-04-24 | 43.60 | $6.79 | 53100 |
| 2023-04-21 | 41.86 | $6.77 | 88638 |
| 2023-04-20 | 43.13 | $6.79 | 42500 |
| 2023-04-19 | 42.29 | $6.78 | 114322 |
| 2023-04-18 | 44.13 | $6.81 | 112313 |
| 2023-04-17 | 50.37 | $6.90 | 148000 |
| 2023-04-14 | 49.61 | $6.89 | 90416 |
| 2023-04-13 | 51.08 | $6.91 | 149300 |
| 2023-04-12 | 54.13 | $6.95 | 160400 |
| 2023-04-11 | 53.47 | $6.94 | 114822 |
| 2023-04-10 | 52.16 | $6.92 | 52947 |
| 2023-04-06 | 55.10 | $6.96 | 72545 |
| 2023-04-05 | 53.87 | $6.94 | 131238 |
| 2023-04-04 | 49.95 | $6.88 | 150302 |
| 2023-04-03 | 49.27 | $6.87 | 105431 |
| 2023-03-31 | 52.68 | $6.92 | 362739 |
| 2023-03-30 | 47.11 | $6.84 | 118000 |
| 2023-03-29 | 44.80 | $6.81 | 149500 |
| 2023-03-28 | 45.43 | $6.82 | 229200 |
| 2023-03-27 | 42.35 | $6.78 | 98300 |
| 2023-03-24 | 42.92 | $6.79 | 74600 |
| 2023-03-23 | 42.92 | $6.79 | 107900 |
| 2023-03-22 | 48.92 | $6.89 | 79900 |
| 2023-03-21 | 46.80 | $6.86 | 205800 |
| 2023-03-20 | 52.29 | $6.94 | 78400 |
| 2023-03-17 | 54.57 | $6.97 | 75500 |
| 2023-03-16 | 49.71 | $6.90 | 87806 |
| 2023-03-15 | 47.42 | $6.87 | 50500 |
| 2023-03-14 | 47.42 | $6.87 | 111042 |
| 2023-03-13 | 44.37 | $6.83 | 68400 |
| 2023-03-10 | 46.28 | $6.86 | 113030 |
| 2023-03-09 | 45.53 | $6.85 | 136147 |
| 2023-03-08 | 40.87 | $6.79 | 123632 |
| 2023-03-07 | 38.36 | $6.76 | 64500 |
| 2023-03-06 | 38.36 | $6.76 | 125800 |
| 2023-03-03 | 39.89 | $6.79 | 79500 |
| 2023-03-02 | 37.53 | $6.76 | 66627 |
| 2023-03-01 | 39.49 | $6.80 | 49600 |
| 2023-02-28 | 39.49 | $6.80 | 65900 |
| 2023-02-27 | 40.94 | $6.83 | 84249 |
| 2023-02-24 | 38.06 | $6.79 | 153909 |
| 2023-02-23 | 38.51 | $6.80 | 67700 |
| 2023-02-22 | 38.51 | $6.80 | 65800 |
| 2023-02-21 | 36.49 | $6.77 | 343700 |
| 2023-02-17 | 39.80 | $6.85 | 637439 |
| 2023-02-16 | 42.06 | $6.90 | 167245 |
| 2023-02-15 | 50.86 | $7.06 | 93200 |
| 2023-02-14 | 51.49 | $7.07 | 68109 |
| 2023-02-13 | 56.19 | $7.14 | 38646 |
| 2023-02-10 | 57.62 | $7.16 | 59501 |
| 2023-02-09 | 57.10 | $7.15 | 40000 |
| 2023-02-08 | 59.88 | $7.19 | 139500 |
| 2023-02-07 | 59.88 | $7.19 | 164100 |
| 2023-02-06 | 56.02 | $7.11 | 91721 |
| 2023-02-03 | 60.14 | $7.17 | 190335 |
| 2023-02-02 | 64.66 | $7.23 | 157826 |
| 2023-02-01 | 62.89 | $7.19 | 176500 |
| 2023-01-31 | 61.04 | $7.15 | 151901 |
| 2023-01-30 | 58.06 | $7.09 | 252000 |
| 2023-01-27 | 57.55 | $7.08 | 123900 |
| 2023-01-26 | 58.23 | $7.09 | 130635 |
| 2023-01-25 | 56.78 | $7.06 | 117500 |
| 2023-01-24 | 59.39 | $7.10 | 364600 |
| 2023-01-23 | 60.72 | $7.12 | 70900 |
| 2023-01-20 | 61.37 | $7.13 | 104909 |
| 2023-01-19 | 60.57 | $7.11 | 87541 |
| 2023-01-18 | 59.77 | $7.09 | 100200 |
| 2023-01-17 | 57.74 | $7.04 | 145305 |
| 2023-01-13 | 58.30 | $7.05 | 105449 |
| 2023-01-12 | 61.70 | $7.11 | 91400 |
| 2023-01-11 | 58.65 | $7.03 | 120800 |
| 2023-01-10 | 57.44 | $7.00 | 100314 |
| 2023-01-09 | 60.81 | $7.06 | 124500 |
| 2023-01-06 | 57.23 | $6.97 | 135831 |
| 2023-01-05 | 52.67 | $6.87 | 158837 |
| 2023-01-04 | 55.48 | $6.92 | 76600 |
| 2023-01-03 | 55.02 | $6.91 | 157500 |
| 2022-12-30 | 60.96 | $7.01 | 629154 |
| 2022-12-29 | 53.87 | $6.86 | 470714 |
| 2022-12-28 | 41.81 | $6.68 | 371300 |
| 2022-12-27 | 41.81 | $6.68 | 515800 |
| 2022-12-23 | 46.71 | $6.76 | 349709 |
| 2022-12-22 | 48.74 | $6.79 | 221500 |
| 2022-12-21 | 49.42 | $6.80 | 243000 |
| 2022-12-20 | 45.82 | $6.75 | 422338 |
| 2022-12-19 | 47.10 | $6.77 | 310500 |
| 2022-12-16 | 47.73 | $6.78 | 401800 |
| 2022-12-15 | 48.34 | $6.79 | 377600 |
| 2022-12-14 | 51.49 | $6.84 | 499543 |
| 2022-12-13 | 53.47 | $6.87 | 375234 |
| 2022-12-12 | 52.31 | $6.85 | 288000 |
| 2022-12-09 | 52.31 | $6.85 | 245329 |
| 2022-12-08 | 57.50 | $6.93 | 352400 |
| 2022-12-07 | 60.35 | $6.97 | 2.0M |
| 2022-12-06 | 60.35 | $6.97 | 173205 |
| 2022-12-05 | 59.44 | $6.95 | 340300 |
| 2022-12-02 | 60.76 | $6.97 | 323734 |
| 2022-12-01 | 64.14 | $7.02 | 239627 |
| 2022-11-30 | 64.14 | $7.02 | 264329 |
| 2022-11-29 | 61.84 | $6.96 | 264200 |
| 2022-11-28 | 62.47 | $6.97 | 193300 |
| 2022-11-25 | 65.01 | $7.01 | 47123 |
| 2022-11-23 | 64.67 | $7.00 | 248500 |
| 2022-11-22 | 65.88 | $7.02 | 211500 |
| 2022-11-21 | 62.54 | $6.92 | 169800 |
| 2022-11-18 | 59.10 | $6.83 | 146200 |
| 2022-11-17 | 56.13 | $6.76 | 255038 |
| 2022-11-16 | 56.13 | $6.76 | 206443 |
| 2022-11-15 | 50.05 | $6.63 | 173700 |
| 2022-11-14 | 45.65 | $6.55 | 120900 |
| 2022-11-11 | 48.17 | $6.60 | 128122 |
| 2022-11-10 | 48.17 | $6.60 | 161100 |
| 2022-11-09 | 36.83 | $6.42 | 117508 |
| 2022-11-08 | 37.70 | $6.44 | 108800 |
| 2022-11-07 | 36.27 | $6.42 | 150338 |
| 2022-11-04 | 36.27 | $6.42 | 116438 |
| 2022-11-03 | 32.05 | $6.36 | 167239 |
| 2022-11-02 | 33.82 | $6.41 | 190600 |
| 2022-11-01 | 33.12 | $6.40 | 86335 |
| 2022-10-31 | 29.56 | $6.35 | 184024 |
| 2022-10-28 | 30.49 | $6.38 | 71900 |
| 2022-10-27 | 30.49 | $6.38 | 208206 |
| 2022-10-26 | 35.50 | $6.53 | 207402 |
| 2022-10-25 | 30.43 | $6.46 | 149400 |
| 2022-10-24 | 28.91 | $6.44 | 507400 |
| 2022-10-21 | 34.23 | $6.59 | 97739 |
| 2022-10-20 | 35.90 | $6.63 | 226500 |
| 2022-10-19 | 31.10 | $6.57 | 118100 |
| 2022-10-18 | 33.48 | $6.63 | 156147 |
| 2022-10-17 | 30.09 | $6.59 | 168700 |
| 2022-10-14 | 27.46 | $6.56 | 135100 |
| 2022-10-13 | 26.58 | $6.55 | 177100 |
| 2022-10-12 | 29.27 | $6.63 | 159300 |
| 2022-10-11 | 29.99 | $6.65 | 106419 |
| 2022-10-10 | 30.34 | $6.66 | 106343 |
| 2022-10-07 | 32.15 | $6.71 | 61237 |
| 2022-10-06 | 32.51 | $6.72 | 122500 |
| 2022-10-05 | 30.24 | $6.69 | 200761 |
| 2022-10-04 | 31.59 | $6.73 | 160120 |
| 2022-10-03 | 25.27 | $6.65 | 151400 |
| 2022-09-30 | 24.44 | $6.64 | 175900 |
| 2022-09-29 | 21.11 | $6.60 | 249114 |
| 2022-09-28 | 22.28 | $6.65 | 308300 |
| 2022-09-27 | 17.98 | $6.60 | 157500 |
| 2022-09-26 | 18.36 | $6.62 | 758200 |
| 2022-09-23 | 20.22 | $6.71 | 202234 |
| 2022-09-22 | 19.36 | $6.70 | 139316 |
| 2022-09-21 | 22.07 | $6.82 | 152931 |
| 2022-09-20 | 22.32 | $6.83 | 114100 |
| 2022-09-19 | 22.56 | $6.84 | 316036 |
| 2022-09-16 | 23.27 | $6.87 | 251918 |
| 2022-09-15 | 24.25 | $6.91 | 164700 |
| 2022-09-14 | 26.92 | $7.01 | 111709 |
| 2022-09-13 | 29.38 | $7.09 | 68400 |
| 2022-09-12 | 32.17 | $7.17 | 184816 |
| 2022-09-09 | 31.40 | $7.16 | 147849 |
| 2022-09-08 | 31.74 | $7.17 | 77245 |
| 2022-09-07 | 32.08 | $7.18 | 202912 |
| 2022-09-06 | 32.08 | $7.18 | 130700 |
| 2022-09-02 | 35.82 | $7.29 | 74633 |
| 2022-09-01 | 33.12 | $7.25 | 208732 |
| 2022-08-31 | 35.61 | $7.32 | 151930 |
| 2022-08-30 | 38.34 | $7.39 | 150400 |
| 2022-08-29 | 38.34 | $7.39 | 69926 |
| 2022-08-26 | 42.56 | $7.49 | 54700 |
| 2022-08-25 | 44.90 | $7.54 | 103000 |
| 2022-08-24 | 46.36 | $7.57 | 142246 |
| 2022-08-23 | 44.66 | $7.54 | 116109 |
| 2022-08-22 | 41.72 | $7.49 | 85300 |
| 2022-08-19 | 44.41 | $7.55 | 128149 |
| 2022-08-18 | 48.88 | $7.64 | 91200 |
| 2022-08-17 | 48.88 | $7.64 | 75600 |
| 2022-08-16 | 53.78 | $7.73 | 136442 |
| 2022-08-15 | 60.85 | $7.84 | 89700 |
| 2022-08-12 | 60.85 | $7.84 | 75700 |
| 2022-08-11 | 61.51 | $7.85 | 128500 |
| 2022-08-10 | 60.28 | $7.82 | 138500 |
| 2022-08-09 | 57.70 | $7.76 | 39900 |
| 2022-08-08 | 58.30 | $7.77 | 209200 |
| 2022-08-05 | 58.88 | $7.78 | 99812 |
| 2022-08-04 | 64.36 | $7.87 | 172000 |
| 2022-08-03 | 62.13 | $7.81 | 86400 |
| 2022-08-02 | 60.56 | $7.77 | 137900 |
| 2022-08-01 | 63.04 | $7.81 | 192700 |
| 2022-07-29 | 63.04 | $7.81 | 179224 |
| 2022-07-28 | 58.44 | $7.69 | 108040 |
| 2022-07-27 | 51.79 | $7.55 | 120543 |
| 2022-07-26 | 51.79 | $7.55 | 112700 |
| 2022-07-25 | 50.25 | $7.52 | 93700 |
| 2022-07-22 | 49.74 | $7.51 | 102800 |
| 2022-07-21 | 49.74 | $7.51 | 60217 |
| 2022-07-20 | 49.74 | $7.51 | 78020 |
| 2022-07-19 | 48.85 | $7.49 | 98212 |
| 2022-07-18 | 48.85 | $7.49 | 152728 |
| 2022-07-15 | 50.05 | $7.52 | 189500 |
| 2022-07-14 | 49.26 | $7.50 | 138130 |
| 2022-07-13 | 54.17 | $7.62 | 84119 |
| 2022-07-12 | 56.87 | $7.68 | 55335 |
| 2022-07-11 | 55.47 | $7.64 | 74600 |
| 2022-07-08 | 52.14 | $7.55 | 58400 |
| 2022-07-07 | 52.97 | $7.57 | 120000 |
| 2022-07-06 | 54.21 | $7.60 | 100445 |
| 2022-07-05 | 51.71 | $7.53 | 161100 |
| 2022-07-01 | 51.35 | $7.52 | 184316 |
| 2022-06-30 | 48.80 | $7.45 | 266944 |
| 2022-06-29 | 51.35 | $7.52 | 205041 |
| 2022-06-28 | 50.30 | $7.49 | 147800 |
| 2022-06-27 | 45.82 | $7.37 | 143271 |
| 2022-06-24 | 44.23 | $7.33 | 130300 |
| 2022-06-23 | 39.14 | $7.21 | 96700 |
| 2022-06-22 | 33.88 | $7.10 | 226213 |
| 2022-06-21 | 32.36 | $7.07 | 136210 |
| 2022-06-17 | 32.36 | $7.07 | 153700 |
| 2022-06-16 | 34.25 | $7.15 | 195527 |
| 2022-06-15 | 35.74 | $7.21 | 71420 |
| 2022-06-14 | 35.74 | $7.21 | 178139 |
| 2022-06-13 | 39.90 | $7.37 | 208700 |
| 2022-06-10 | 44.18 | $7.51 | 194000 |
| 2022-06-09 | 47.27 | $7.60 | 88700 |
| 2022-06-08 | 55.00 | $7.79 | 147112 |
| 2022-06-07 | 55.45 | $7.80 | 66000 |
| 2022-06-06 | 54.75 | $7.78 | 61443 |
| 2022-06-03 | 57.35 | $7.84 | 77900 |
| 2022-06-02 | 59.12 | $7.88 | 292000 |
| 2022-06-01 | 57.56 | $7.83 | 210139 |
| 2022-05-31 | 55.96 | $7.78 | 142100 |
| 2022-05-27 | 55.32 | $7.76 | 190400 |
| 2022-05-26 | 50.92 | $7.63 | 200709 |
| 2022-05-25 | 47.11 | $7.53 | 333317 |
| 2022-05-24 | 35.73 | $7.29 | 218702 |
| 2022-05-23 | 30.40 | $7.20 | 158823 |
| 2022-05-20 | 26.53 | $7.14 | 435922 |
| 2022-05-19 | 24.55 | $7.11 | 229336 |
| 2022-05-18 | 25.19 | $7.14 | 432800 |
| 2022-05-17 | 26.29 | $7.19 | 123147 |
| 2022-05-16 | 27.43 | $7.24 | 154800 |
| 2022-05-13 | 29.62 | $7.33 | 133520 |
| 2022-05-12 | 32.95 | $7.45 | 147418 |
| 2022-05-11 | 31.11 | $7.42 | 113300 |
| 2022-05-10 | 33.12 | $7.49 | 141001 |
| 2022-05-09 | 31.93 | $7.47 | 129900 |
| 2022-05-06 | 32.76 | $7.50 | 265903 |
| 2022-05-05 | 30.46 | $7.46 | 243547 |
| 2022-05-04 | 33.45 | $7.57 | 197100 |
| 2022-05-03 | 32.88 | $7.56 | 140644 |
| 2022-05-02 | 32.88 | $7.56 | 152508 |
| 2022-04-29 | 35.64 | $7.66 | 152400 |
| 2022-04-28 | 37.74 | $7.73 | 246600 |
| 2022-04-27 | 27.25 | $7.55 | 124320 |
| 2022-04-26 | 27.25 | $7.55 | 208400 |
| 2022-04-25 | 27.49 | $7.56 | 134400 |
| 2022-04-22 | 28.64 | $7.61 | 132619 |
| 2022-04-21 | 30.61 | $7.69 | 179123 |
| 2022-04-20 | 30.86 | $7.70 | 124632 |
| 2022-04-19 | 23.73 | $7.58 | 295335 |
| 2022-04-18 | 26.07 | $7.69 | 183926 |
| 2022-04-14 | 26.29 | $7.70 | 221719 |
| 2022-04-13 | 27.65 | $7.76 | 197733 |
| 2022-04-12 | 25.83 | $7.73 | 159000 |
| 2022-04-11 | 27.13 | $7.79 | 127100 |
| 2022-04-08 | 30.51 | $7.93 | 95306 |
| 2022-04-07 | 30.51 | $7.93 | 114616 |
| 2022-04-06 | 31.52 | $7.97 | 93501 |
| 2022-04-05 | 32.55 | $8.01 | 164223 |
| 2022-04-04 | 37.81 | $8.19 | 144103 |
| 2022-04-01 | 37.81 | $8.19 | 209521 |
| 2022-03-31 | 36.26 | $8.16 | 291700 |
| 2022-03-30 | 31.96 | $8.08 | 111200 |
| 2022-03-29 | 27.30 | $8.00 | 249510 |
| 2022-03-28 | 24.22 | $7.95 | 218906 |
| 2022-03-25 | 26.58 | $8.06 | 157535 |
| 2022-03-24 | 27.99 | $8.12 | 255926 |
| 2022-03-23 | 29.47 | $8.18 | 144743 |
| 2022-03-22 | 29.97 | $8.20 | 107838 |
| 2022-03-21 | 29.40 | $8.19 | 115439 |
| 2022-03-18 | 31.35 | $8.27 | 206834 |
| 2022-03-17 | 28.54 | $8.22 | 255800 |
| 2022-03-16 | 30.43 | $8.30 | 132700 |
| 2022-03-15 | 30.92 | $8.32 | 156800 |
| 2022-03-14 | 35.21 | $8.48 | 131600 |
| 2022-03-11 | 39.79 | $8.62 | 57629 |
| 2022-03-10 | 39.26 | $8.61 | 101900 |
| 2022-03-09 | 41.73 | $8.68 | 97622 |
| 2022-03-08 | 41.23 | $8.67 | 955700 |
| 2022-03-07 | 41.92 | $8.69 | 109700 |
| 2022-03-04 | 44.01 | $8.75 | 98918 |
| 2022-03-03 | 45.45 | $8.79 | 94304 |
| 2022-03-02 | 44.15 | $8.76 | 139500 |
| 2022-03-01 | 46.98 | $8.84 | 274514 |
| 2022-02-28 | 44.44 | $8.78 | 81200 |
| 2022-02-25 | 42.70 | $8.74 | 89823 |
| 2022-02-24 | 41.39 | $8.71 | 113100 |
| 2022-02-23 | 38.27 | $8.64 | 73800 |
| 2022-02-22 | 39.71 | $8.69 | 114100 |
| 2022-02-18 | 43.08 | $8.80 | 113300 |
| 2022-02-17 | 41.36 | $8.76 | 314400 |
| 2022-02-16 | 35.32 | $8.63 | 259600 |
| 2022-02-15 | 25.83 | $8.46 | 673245 |
| 2022-02-14 | 22.65 | $8.41 | 166700 |
| 2022-02-11 | 24.66 | $8.51 | 383520 |
| 2022-02-10 | 27.94 | $8.65 | 329000 |
| 2022-02-09 | 31.35 | $8.77 | 106134 |
| 2022-02-08 | 34.33 | $8.86 | 119836 |
| 2022-02-07 | 33.66 | $8.85 | 100243 |
| 2022-02-04 | 26.60 | $8.75 | 183700 |
| 2022-02-03 | 27.15 | $8.77 | 135105 |
| 2022-02-02 | 29.15 | $8.84 | 196200 |
| 2022-02-01 | 29.74 | $8.86 | 161100 |
| 2022-01-31 | 25.40 | $8.80 | 170700 |
| 2022-01-28 | 25.91 | $8.82 | 177800 |
| 2022-01-27 | 31.24 | $9.00 | 134400 |
| 2022-01-26 | 33.03 | $9.05 | 164300 |
| 2022-01-25 | 33.77 | $9.07 | 143700 |
| 2022-01-24 | 26.79 | $8.98 | 155700 |
| 2022-01-21 | 27.71 | $9.01 | 187800 |
| 2022-01-20 | 24.41 | $8.97 | 213543 |
| 2022-01-19 | 25.51 | $9.01 | 135806 |
| 2022-01-18 | 26.66 | $9.05 | 117000 |
| 2022-01-14 | 40.57 | $9.37 | 55231 |
| 2022-01-13 | 43.98 | $9.42 | 54313 |
| 2022-01-12 | 46.97 | $9.46 | 76900 |
| 2022-01-11 | 48.54 | $9.48 | 114539 |
| 2022-01-10 | 51.84 | $9.52 | 90000 |
| 2022-01-07 | 54.47 | $9.55 | 146225 |
| 2022-01-06 | 57.23 | $9.58 | 123500 |
| 2022-01-05 | 57.23 | $9.58 | 269428 |
| 2022-01-04 | 57.23 | $9.58 | 84529 |
| 2022-01-03 | 57.23 | $9.58 | 141700 |
| 2021-12-31 | 56.63 | $9.57 | 136149 |
| 2021-12-30 | 50.00 | $9.47 | 90500 |
| 2021-12-29 | 46.92 | $9.43 | 110500 |
| 2021-12-28 | 44.48 | $9.40 | 124648 |
| 2021-12-27 | 45.81 | $9.42 | 180200 |
| 2021-12-23 | 47.86 | $9.45 | 104100 |
| 2021-12-22 | 44.74 | $9.41 | 156000 |
| 2021-12-21 | 47.44 | $9.45 | 58700 |
| 2021-12-20 | 46.67 | $9.44 | 96330 |
| 2021-12-17 | 49.40 | $9.48 | 145918 |
| 2021-12-16 | 52.31 | $9.52 | 109500 |
| 2021-12-15 | 50.94 | $9.50 | 182500 |
| 2021-12-14 | 50.94 | $9.50 | 83900 |
| 2021-12-13 | 49.63 | $9.48 | 94609 |
| 2021-12-10 | 48.98 | $9.47 | 108600 |
| 2021-12-09 | 48.98 | $9.47 | 218544 |
| 2021-12-08 | 47.15 | $9.44 | 363439 |
| 2021-12-07 | 45.28 | $9.41 | 148142 |
| 2021-12-06 | 39.15 | $9.32 | 90500 |
| 2021-12-03 | 41.09 | $9.36 | 76000 |
| 2021-12-02 | 44.79 | $9.43 | 36600 |
| 2021-12-01 | 47.71 | $9.48 | 85400 |
| 2021-11-30 | 48.92 | $9.50 | 31107 |
| 2021-11-29 | 48.29 | $9.49 | 36600 |
| 2021-11-26 | 45.12 | $9.44 | 18100 |
| 2021-11-24 | 46.75 | $9.47 | 68200 |
| 2021-11-23 | 44.85 | $9.44 | 47100 |
| 2021-11-22 | 51.22 | $9.55 | 37915 |
| 2021-11-19 | 51.22 | $9.55 | 69200 |
| 2021-11-18 | 53.08 | $9.58 | 70900 |
| 2021-11-17 | 56.31 | $9.63 | 59520 |
| 2021-11-16 | 54.19 | $9.59 | 152300 |
| 2021-11-15 | 49.54 | $9.51 | 48237 |
| 2021-11-12 | 54.11 | $9.58 | 126600 |
| 2021-11-11 | 54.79 | $9.59 | 131000 |
| 2021-11-10 | 49.98 | $9.51 | 121900 |
| 2021-11-09 | 50.62 | $9.52 | 76300 |
| 2021-11-08 | 48.09 | $9.48 | 65928 |
| 2021-11-05 | 50.55 | $9.52 | 130814 |
| 2021-11-04 | 49.94 | $9.51 | 125100 |
| 2021-11-03 | 46.17 | $9.45 | 172700 |
| 2021-11-02 | 46.73 | $9.46 | 204800 |
| 2021-11-01 | 45.48 | $9.44 | 144714 |
| 2021-10-29 | 38.64 | $9.34 | 105035 |
| 2021-10-28 | 27.40 | $9.21 | 122008 |
| 2021-10-27 | 28.55 | $9.24 | 128100 |
| 2021-10-26 | 30.15 | $9.28 | 113624 |
| 2021-10-25 | 30.55 | $9.29 | 107400 |
| 2021-10-22 | 33.56 | $9.36 | 68103 |
| 2021-10-21 | 33.56 | $9.36 | 69041 |
| 2021-10-20 | 39.00 | $9.47 | 46738 |
| 2021-10-19 | 37.25 | $9.45 | 74316 |
| 2021-10-18 | 37.76 | $9.46 | 51900 |
| 2021-10-15 | 38.79 | $9.48 | 32237 |
| 2021-10-14 | 41.45 | $9.53 | 97600 |
| 2021-10-13 | 42.56 | $9.55 | 109700 |
| 2021-10-12 | 38.66 | $9.50 | 84334 |
| 2021-10-11 | 36.18 | $9.47 | 40508 |
| 2021-10-08 | 38.13 | $9.51 | 51700 |
| 2021-10-07 | 33.90 | $9.46 | 87605 |
| 2021-10-06 | 34.80 | $9.48 | 62910 |
| 2021-10-05 | 36.18 | $9.51 | 62800 |
| 2021-10-04 | 37.11 | $9.53 | 89600 |
| 2021-10-01 | 35.54 | $9.51 | 70019 |
| 2021-09-30 | 32.32 | $9.47 | 88418 |
| 2021-09-29 | 36.66 | $9.57 | 99700 |
| 2021-09-28 | 37.14 | $9.58 | 161612 |
| 2021-09-27 | 44.84 | $9.72 | 109013 |
| 2021-09-24 | 46.82 | $9.75 | 94307 |
| 2021-09-23 | 53.54 | $9.84 | 59200 |
| 2021-09-22 | 57.00 | $9.88 | 62326 |
| 2021-09-21 | 54.93 | $9.85 | 57216 |
| 2021-09-20 | 53.51 | $9.83 | 101300 |
| 2021-09-17 | 56.91 | $9.87 | 83920 |
| 2021-09-16 | 57.79 | $9.88 | 191708 |
| 2021-09-15 | 58.64 | $9.89 | 92200 |
| 2021-09-14 | 54.83 | $9.83 | 146100 |
| 2021-09-13 | 52.03 | $9.79 | 118400 |
| 2021-09-10 | 52.81 | $9.80 | 93536 |
| 2021-09-09 | 51.43 | $9.78 | 81500 |
| 2021-09-08 | 51.43 | $9.78 | 116400 |
| 2021-09-07 | 53.55 | $9.81 | 77432 |
| 2021-09-03 | 55.73 | $9.84 | 117000 |
| 2021-09-02 | 57.21 | $9.86 | 80706 |
| 2021-09-01 | 56.66 | $9.85 | 167712 |
| 2021-08-31 | 53.87 | $9.80 | 136023 |
| 2021-08-30 | 50.21 | $9.74 | 107432 |
| 2021-08-27 | 61.85 | $9.89 | 75825 |
| 2021-08-26 | 60.70 | $9.87 | 106531 |
| 2021-08-25 | 58.30 | $9.83 | 110400 |
| 2021-08-24 | 58.30 | $9.83 | 47404 |
| 2021-08-23 | 57.12 | $9.81 | 77400 |
| 2021-08-20 | 56.54 | $9.80 | 78100 |
| 2021-08-19 | 54.78 | $9.77 | 90411 |
| 2021-08-18 | 52.35 | $9.73 | 158114 |
| 2021-08-17 | 53.02 | $9.74 | 87048 |
| 2021-08-16 | 45.66 | $9.63 | 143800 |
| 2021-08-13 | 48.97 | $9.68 | 84700 |
| 2021-08-12 | 55.92 | $9.77 | 77700 |
| 2021-08-11 | 55.92 | $9.77 | 84734 |
| 2021-08-10 | 56.73 | $9.78 | 78328 |
| 2021-08-09 | 56.73 | $9.78 | 54200 |
| 2021-08-06 | 56.16 | $9.77 | 51900 |
| 2021-08-05 | 54.44 | $9.74 | 110206 |
| 2021-08-04 | 52.69 | $9.71 | 87942 |
| 2021-08-03 | 56.85 | $9.77 | 100718 |
| 2021-08-02 | 53.97 | $9.72 | 102038 |
| 2021-07-30 | 53.97 | $9.72 | 70400 |
| 2021-07-29 | 57.43 | $9.77 | 106927 |
| 2021-07-28 | 49.42 | $9.64 | 83300 |
| 2021-07-27 | 44.88 | $9.58 | 95821 |
| 2021-07-26 | 47.59 | $9.62 | 94604 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-02-25
Close Price
$7.07
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-25 | -20.00 | $7.07 | — |
| 2026-02-24 | -16.00 | $7.07 | — |
| 2026-02-23 | -16.00 | $7.07 | — |
| 2026-02-20 | -16.00 | $7.07 | 48728 |
| 2026-02-19 | -20.00 | $7.06 | 146000 |
| 2026-02-18 | -32.00 | $7.03 | 129200 |
| 2026-02-17 | -24.00 | $7.05 | 127528 |
| 2026-02-13 | -28.00 | $7.04 | 296821 |
| 2026-02-12 | -4.55 | $7.07 | 353424 |
| 2026-02-11 | -14.29 | $7.04 | 50300 |
| 2026-02-10 | -23.81 | $7.02 | 42109 |
| 2026-02-09 | -14.29 | $7.04 | 130500 |
| 2026-02-06 | -33.33 | $7.00 | 87000 |
| 2026-02-05 | -4.76 | $7.06 | 63300 |
| 2026-02-04 | -19.05 | $7.03 | 296900 |
| 2026-02-03 | 0.00 | $7.06 | 202200 |
| 2026-02-02 | -30.00 | $7.00 | 149500 |
| 2026-01-30 | -20.00 | $7.02 | 131103 |
| 2026-01-29 | -40.00 | $6.98 | 128341 |
| 2026-01-28 | -38.46 | $6.96 | 126645 |
| 2026-01-27 | -46.43 | $6.93 | 196929 |
| 2026-01-26 | -57.14 | $6.90 | 125838 |
| 2026-01-23 | -57.14 | $6.90 | 115100 |
| 2026-01-22 | -64.29 | $6.88 | 181000 |
| 2026-01-21 | -57.14 | $6.90 | 201500 |
| 2026-01-20 | -35.71 | $6.96 | 113634 |
| 2026-01-16 | 0.00 | $7.06 | 93800 |
| 2026-01-15 | -7.41 | $7.03 | 126023 |
| 2026-01-14 | -3.85 | $7.03 | 117837 |
| 2026-01-13 | -16.00 | $6.99 | 87448 |
| 2026-01-12 | -16.00 | $6.99 | 90300 |
| 2026-01-09 | 0.00 | $7.03 | 134042 |
| 2026-01-08 | -8.00 | $7.01 | 227300 |
| 2026-01-07 | -28.00 | $6.96 | 156935 |
| 2026-01-06 | -56.00 | $6.89 | 35800 |
| 2026-01-05 | -56.00 | $6.89 | 112025 |
| 2026-01-02 | -52.00 | $6.90 | 113700 |
| 2025-12-31 | -40.00 | $6.93 | 200700 |
| 2025-12-30 | -72.00 | $6.85 | 205200 |
| 2025-12-29 | -80.00 | $6.83 | 186200 |
| 2025-12-26 | -83.33 | $6.83 | 172700 |
| 2025-12-24 | -75.00 | $6.85 | 169203 |
| 2025-12-23 | -87.50 | $6.82 | 265200 |
| 2025-12-22 | -95.00 | $6.84 | 187019 |
| 2025-12-19 | -70.00 | $6.89 | 143400 |
| 2025-12-18 | -65.00 | $6.90 | 141741 |
| 2025-12-17 | -80.00 | $6.87 | 232622 |
| 2025-12-16 | -75.00 | $6.88 | 193011 |
| 2025-12-15 | -70.00 | $6.89 | 250728 |
| 2025-12-12 | -65.00 | $6.90 | 135924 |
| 2025-12-11 | -30.00 | $6.97 | 104000 |
| 2025-12-10 | -20.00 | $6.99 | 255706 |
| 2025-12-09 | -15.00 | $7.00 | 147300 |
| 2025-12-08 | -35.00 | $6.96 | 118432 |
| 2025-12-05 | -30.00 | $6.97 | 184724 |
| 2025-12-04 | -35.00 | $6.96 | 153414 |
| 2025-12-03 | -70.00 | $6.89 | 170700 |
| 2025-12-02 | -80.00 | $6.87 | 139500 |
| 2025-12-01 | -60.00 | $6.91 | 140800 |
| 2025-11-28 | -45.00 | $6.94 | 28500 |
| 2025-11-26 | -65.00 | $6.90 | 69930 |
| 2025-11-25 | -71.43 | $6.91 | 59724 |
| 2025-11-24 | -86.36 | $6.88 | 108100 |
| 2025-11-21 | -78.26 | $6.90 | 131600 |
| 2025-11-20 | -95.24 | $6.88 | 96600 |
| 2025-11-19 | -100.00 | $6.89 | 134700 |
| 2025-11-18 | -94.44 | $6.91 | 120400 |
| 2025-11-17 | -88.89 | $6.92 | 53623 |
| 2025-11-14 | -83.33 | $6.93 | 152400 |
| 2025-11-13 | -83.33 | $6.93 | 255000 |
| 2025-11-12 | -44.44 | $7.00 | 80100 |
| 2025-11-11 | -57.89 | $6.98 | 146400 |
| 2025-11-10 | -63.16 | $6.97 | 104361 |
| 2025-11-07 | -68.42 | $6.96 | 105245 |
| 2025-11-06 | -73.68 | $6.95 | 124726 |
| 2025-11-05 | -89.47 | $6.92 | 137530 |
| 2025-11-04 | -94.74 | $6.91 | 344300 |
| 2025-11-03 | -82.35 | $6.95 | 102800 |
| 2025-10-31 | -47.83 | $6.98 | 160300 |
| 2025-10-30 | -56.52 | $6.96 | 125648 |
| 2025-10-29 | -34.78 | $7.01 | 205427 |
| 2025-10-28 | -30.43 | $7.02 | 154500 |
| 2025-10-27 | -8.70 | $7.07 | 129729 |
| 2025-10-24 | -17.39 | $7.05 | 77700 |
| 2025-10-23 | -20.83 | $7.04 | 189300 |
| 2025-10-22 | -22.22 | $7.03 | 141000 |
| 2025-10-21 | -18.52 | $7.04 | 71028 |
| 2025-10-20 | -14.81 | $7.05 | 83911 |
| 2025-10-17 | -18.52 | $7.04 | 96331 |
| 2025-10-16 | -18.52 | $7.04 | 50800 |
| 2025-10-15 | -11.11 | $7.06 | 74200 |
| 2025-10-14 | -7.41 | $7.07 | 126500 |
| 2025-10-13 | -11.54 | $7.05 | 80000 |
| 2025-10-10 | -19.23 | $7.03 | 110010 |
| 2025-10-09 | -11.54 | $7.05 | 113203 |
| 2025-10-08 | -19.23 | $7.03 | 262200 |
| 2025-10-07 | -17.65 | $6.96 | 144145 |
| 2025-10-06 | -33.33 | $6.93 | 196700 |
| 2025-10-03 | -41.67 | $6.89 | 101200 |
| 2025-10-02 | -29.41 | $6.89 | 119307 |
| 2025-10-01 | -8.11 | $6.96 | 164320 |
| 2025-09-30 | -30.23 | $6.86 | 95735 |
| 2025-09-29 | -20.00 | $6.90 | 93829 |
| 2025-09-26 | -19.57 | $6.90 | 119900 |
| 2025-09-25 | -26.09 | $6.87 | 95600 |
| 2025-09-24 | -25.53 | $6.87 | 167325 |
| 2025-09-23 | -17.02 | $6.91 | 88800 |
| 2025-09-22 | -12.77 | $6.93 | 129200 |
| 2025-09-19 | -12.77 | $6.93 | 48917 |
| 2025-09-18 | -10.42 | $6.94 | 81909 |
| 2025-09-17 | -6.25 | $6.96 | 91600 |
| 2025-09-16 | -4.44 | $6.94 | 134627 |
| 2025-09-15 | 0.00 | $6.94 | 59000 |
| 2025-09-12 | -2.33 | $6.93 | 71300 |
| 2025-09-11 | -4.76 | $6.91 | 54600 |
| 2025-09-10 | -2.70 | $6.87 | 89844 |
| 2025-09-09 | -8.57 | $6.83 | 82900 |
| 2025-09-08 | 0.00 | $6.84 | 127600 |
| 2025-09-05 | -8.70 | $6.72 | 139025 |
| 2025-09-04 | -42.86 | $6.63 | 89320 |
| 2025-09-03 | -42.86 | $6.63 | 238900 |
| 2025-09-02 | -71.43 | $6.57 | 137500 |
| 2025-08-29 | -52.38 | $6.61 | 84200 |
| 2025-08-28 | -85.71 | $6.54 | 94822 |
| 2025-08-27 | -85.71 | $6.54 | 182300 |
| 2025-08-26 | -85.71 | $6.54 | 161132 |
| 2025-08-25 | -71.43 | $6.57 | 74000 |
| 2025-08-22 | -59.09 | $6.59 | 113300 |
| 2025-08-21 | -86.36 | $6.53 | 235003 |
| 2025-08-20 | -66.67 | $6.56 | 119800 |
| 2025-08-19 | -50.00 | $6.60 | 57200 |
| 2025-08-18 | -32.14 | $6.63 | 44734 |
| 2025-08-15 | -20.69 | $6.66 | 23238 |
| 2025-08-14 | -6.90 | $6.70 | 93500 |
| 2025-08-13 | -6.90 | $6.70 | 63708 |
| 2025-08-12 | -10.71 | $6.68 | 100900 |
| 2025-08-11 | -7.14 | $6.69 | 151700 |
| 2025-08-08 | -19.23 | $6.64 | 95600 |
| 2025-08-07 | -7.69 | $6.67 | 318100 |
| 2025-08-06 | -15.38 | $6.65 | 107223 |
| 2025-08-05 | -19.23 | $6.64 | 63100 |
| 2025-08-04 | -12.50 | $6.64 | 57423 |
| 2025-08-01 | -9.52 | $6.62 | 89800 |
| 2025-07-31 | -18.18 | $6.61 | 124309 |
| 2025-07-30 | -54.55 | $6.53 | 106402 |
| 2025-07-29 | -45.45 | $6.55 | 60500 |
| 2025-07-28 | -68.18 | $6.50 | 118818 |
| 2025-07-25 | -40.91 | $6.56 | 221200 |
| 2025-07-24 | -72.73 | $6.49 | 80100 |
| 2025-07-23 | -63.64 | $6.51 | 176711 |
| 2025-07-22 | -68.18 | $6.50 | 122700 |
| 2025-07-21 | -95.45 | $6.44 | 61400 |
| 2025-07-18 | -90.48 | $6.46 | 105031 |
| 2025-07-17 | -92.86 | $6.52 | 229216 |
| 2025-07-16 | -85.71 | $6.53 | 245322 |
| 2025-07-15 | -84.62 | $6.54 | 71400 |
| 2025-07-14 | -53.85 | $6.58 | 44243 |
| 2025-07-11 | -77.78 | $6.56 | 84512 |
| 2025-07-10 | -55.56 | $6.60 | 125624 |
| 2025-07-09 | -61.11 | $6.59 | 94800 |
| 2025-07-08 | -66.67 | $6.58 | 70100 |
| 2025-07-07 | -72.22 | $6.57 | 150100 |
| 2025-07-03 | -33.33 | $6.64 | 94500 |
| 2025-07-02 | -33.33 | $6.64 | 151139 |
| 2025-07-01 | -57.14 | $6.61 | 156900 |
| 2025-06-30 | -73.91 | $6.58 | 197712 |
| 2025-06-27 | -91.30 | $6.54 | 203100 |
| 2025-06-26 | -100.00 | $6.54 | 198300 |
| 2025-06-25 | -95.83 | $6.55 | 113804 |
| 2025-06-24 | -95.65 | $6.57 | 201100 |
| 2025-06-23 | -86.96 | $6.59 | 274301 |
| 2025-06-20 | -95.45 | $6.58 | 100500 |
| 2025-06-18 | -100.00 | $6.60 | 77637 |
| 2025-06-17 | -84.21 | $6.64 | 43500 |
| 2025-06-16 | -94.74 | $6.62 | 60240 |
| 2025-06-13 | -88.00 | $6.64 | 51046 |
| 2025-06-12 | -64.00 | $6.70 | 38707 |
| 2025-06-11 | -78.57 | $6.67 | 97312 |
| 2025-06-10 | -89.29 | $6.64 | 148444 |
| 2025-06-09 | -82.76 | $6.67 | 114100 |
| 2025-06-06 | -96.55 | $6.63 | 78843 |
| 2025-06-05 | -83.87 | $6.68 | 96600 |
| 2025-06-04 | -81.25 | $6.69 | 73100 |
| 2025-06-03 | -84.38 | $6.68 | 53200 |
| 2025-06-02 | -78.13 | $6.70 | 71724 |
| 2025-05-30 | -81.25 | $6.69 | 47500 |
| 2025-05-29 | -81.08 | $6.70 | 95005 |
| 2025-05-28 | -86.49 | $6.68 | 171635 |
| 2025-05-27 | -64.86 | $6.76 | 95935 |
| 2025-05-23 | -89.19 | $6.67 | 73642 |
| 2025-05-22 | -83.78 | $6.69 | 139400 |
| 2025-05-21 | -97.22 | $6.65 | 61414 |
| 2025-05-20 | -71.43 | $6.75 | 47843 |
| 2025-05-19 | -62.16 | $6.77 | 55900 |
| 2025-05-16 | -50.00 | $6.80 | 32100 |
| 2025-05-15 | -47.50 | $6.81 | 44513 |
| 2025-05-14 | -55.00 | $6.78 | 137500 |
| 2025-05-13 | -32.50 | $6.87 | 34600 |
| 2025-05-12 | -37.50 | $6.85 | 117300 |
| 2025-05-09 | -24.44 | $6.89 | 65000 |
| 2025-05-08 | -28.89 | $6.87 | 84400 |
| 2025-05-07 | -20.00 | $6.90 | 112100 |
| 2025-05-06 | -18.00 | $6.91 | 80035 |
| 2025-05-05 | -14.00 | $6.93 | 81237 |
| 2025-05-02 | -36.67 | $6.88 | 92700 |
| 2025-05-01 | -39.68 | $6.88 | 131900 |
| 2025-04-30 | -34.92 | $6.91 | 148300 |
| 2025-04-29 | -49.21 | $6.82 | 183030 |
| 2025-04-28 | -49.21 | $6.82 | 71000 |
| 2025-04-25 | -47.62 | $6.83 | 89000 |
| 2025-04-24 | -49.21 | $6.82 | 125000 |
| 2025-04-23 | -66.67 | $6.72 | 184147 |
| 2025-04-22 | -78.38 | $6.66 | 69729 |
| 2025-04-21 | -85.33 | $6.61 | 178500 |
| 2025-04-17 | -69.33 | $6.73 | 69040 |
| 2025-04-16 | -69.33 | $6.73 | 113700 |
| 2025-04-15 | -65.33 | $6.76 | 111600 |
| 2025-04-14 | -66.67 | $6.75 | 88300 |
| 2025-04-11 | -78.67 | $6.66 | 111743 |
| 2025-04-10 | -85.33 | $6.61 | 200832 |
| 2025-04-09 | -64.00 | $6.77 | 416507 |
| 2025-04-08 | -98.41 | $6.63 | 95307 |
| 2025-04-07 | -88.10 | $6.88 | 190800 |
| 2025-04-04 | -80.00 | $7.01 | 169900 |
| 2025-04-03 | -57.14 | $7.09 | 93200 |
| 2025-04-02 | -53.57 | $7.10 | 102317 |
| 2025-04-01 | -60.61 | $7.10 | 167600 |
| 2025-03-31 | -88.24 | $7.01 | 84329 |
| 2025-03-28 | -84.62 | $7.03 | 67900 |
| 2025-03-27 | -87.18 | $7.02 | 63706 |
| 2025-03-26 | -76.92 | $7.06 | 131839 |
| 2025-03-25 | -48.72 | $7.17 | 95838 |
| 2025-03-24 | -35.90 | $7.22 | 225700 |
| 2025-03-21 | -53.85 | $7.15 | 72247 |
| 2025-03-20 | -61.54 | $7.12 | 173600 |
| 2025-03-19 | -84.62 | $7.03 | 95500 |
| 2025-03-18 | -82.05 | $7.04 | 45000 |
| 2025-03-17 | -87.18 | $7.02 | 49300 |
| 2025-03-14 | -87.18 | $7.02 | 53932 |
| 2025-03-13 | -96.97 | $7.04 | 36448 |
| 2025-03-12 | -88.89 | $7.12 | 53000 |
| 2025-03-11 | -84.62 | $7.14 | 72400 |
| 2025-03-10 | -91.30 | $7.15 | 51000 |
| 2025-03-07 | -91.30 | $7.16 | 110111 |
| 2025-03-06 | -69.57 | $7.21 | 67700 |
| 2025-03-05 | -52.17 | $7.25 | 51400 |
| 2025-03-04 | -39.13 | $7.28 | 99915 |
| 2025-03-03 | -26.09 | $7.31 | 190300 |
| 2025-02-28 | -30.43 | $7.30 | 88947 |
| 2025-02-27 | -30.43 | $7.30 | 52700 |
| 2025-02-26 | -38.46 | $7.27 | 54600 |
| 2025-02-25 | -38.46 | $7.27 | 68600 |
| 2025-02-24 | -69.23 | $7.19 | 129534 |
| 2025-02-21 | -26.92 | $7.30 | 32300 |
| 2025-02-20 | -28.57 | $7.29 | 54900 |
| 2025-02-19 | -32.14 | $7.28 | 75330 |
| 2025-02-18 | -39.29 | $7.26 | 178900 |
| 2025-02-14 | -35.71 | $7.27 | 114400 |
| 2025-02-13 | -46.43 | $7.24 | 52900 |
| 2025-02-12 | -60.71 | $7.20 | 120500 |
| 2025-02-11 | -35.71 | $7.27 | 51903 |
| 2025-02-10 | -32.14 | $7.28 | 72842 |
| 2025-02-07 | -35.71 | $7.27 | 87640 |
| 2025-02-06 | -3.85 | $7.34 | 75623 |
| 2025-02-05 | -20.00 | $7.29 | 155540 |
| 2025-02-04 | -24.00 | $7.28 | 179249 |
| 2025-02-03 | -40.00 | $7.24 | 93700 |
| 2025-01-31 | -18.52 | $7.25 | 187121 |
| 2025-01-30 | -32.26 | $7.20 | 366500 |
| 2025-01-29 | -37.04 | $7.16 | 73905 |
| 2025-01-28 | -23.68 | $7.17 | 103501 |
| 2025-01-27 | -10.53 | $7.22 | 39700 |
| 2025-01-24 | -23.68 | $7.17 | 56439 |
| 2025-01-23 | -36.84 | $7.12 | 102500 |
| 2025-01-22 | -5.26 | $7.24 | 72721 |
| 2025-01-21 | -15.79 | $7.20 | 51723 |
| 2025-01-17 | -21.05 | $7.18 | 34805 |
| 2025-01-16 | -30.77 | $7.15 | 57600 |
| 2025-01-15 | -25.00 | $7.18 | 73411 |
| 2025-01-14 | -48.94 | $7.12 | 68800 |
| 2025-01-13 | -57.41 | $7.11 | 87700 |
| 2025-01-10 | -54.55 | $7.13 | 118100 |
| 2025-01-08 | -41.82 | $7.20 | 169000 |
| 2025-01-07 | -48.21 | $7.17 | 35213 |
| 2025-01-06 | -44.07 | $7.21 | 167500 |
| 2025-01-03 | -41.94 | $7.24 | 36703 |
| 2025-01-02 | -52.24 | $7.20 | 151639 |
| 2024-12-31 | -76.81 | $7.04 | 331316 |
| 2024-12-30 | -79.71 | $7.02 | 315800 |
| 2024-12-27 | -76.81 | $7.04 | 267300 |
| 2024-12-26 | -83.87 | $7.05 | 280942 |
| 2024-12-24 | -83.87 | $7.05 | 202600 |
| 2024-12-23 | -85.48 | $7.04 | 136739 |
| 2024-12-20 | -82.26 | $7.06 | 171000 |
| 2024-12-19 | -82.26 | $7.06 | 203719 |
| 2024-12-18 | -97.83 | $7.12 | 227227 |
| 2024-12-17 | -92.68 | $7.19 | 230526 |
| 2024-12-16 | -91.89 | $7.23 | 157900 |
| 2024-12-13 | -94.12 | $7.25 | 181522 |
| 2024-12-12 | -67.65 | $7.34 | 187726 |
| 2024-12-11 | -52.94 | $7.39 | 129703 |
| 2024-12-10 | -50.00 | $7.40 | 111208 |
| 2024-12-09 | -47.06 | $7.41 | 62227 |
| 2024-12-06 | -44.12 | $7.42 | 98700 |
| 2024-12-05 | -38.24 | $7.44 | 258500 |
| 2024-12-04 | -13.51 | $7.52 | 52500 |
| 2024-12-03 | -13.51 | $7.52 | 73700 |
| 2024-12-02 | -2.78 | $7.55 | 141000 |
| 2024-11-29 | -9.38 | $7.49 | 54938 |
| 2024-11-27 | -8.00 | $7.43 | 88449 |
| 2024-11-26 | -20.00 | $7.36 | 130682 |
| 2024-11-25 | -38.10 | $7.32 | 80505 |
| 2024-11-22 | -57.14 | $7.28 | 105400 |
| 2024-11-21 | -19.05 | $7.36 | 77830 |
| 2024-11-20 | -57.14 | $7.28 | 39546 |
| 2024-11-19 | -54.17 | $7.30 | 67115 |
| 2024-11-18 | -71.05 | $7.30 | 39527 |
| 2024-11-15 | -78.57 | $7.28 | 76000 |
| 2024-11-14 | -59.52 | $7.36 | 55100 |
| 2024-11-13 | -64.29 | $7.34 | 67819 |
| 2024-11-12 | -71.43 | $7.31 | 90300 |
| 2024-11-11 | -54.76 | $7.38 | 81821 |
| 2024-11-08 | -54.76 | $7.38 | 67600 |
| 2024-11-07 | -73.81 | $7.30 | 46900 |
| 2024-11-06 | -92.86 | $7.22 | 124117 |
| 2024-11-05 | -69.05 | $7.32 | 79302 |
| 2024-11-04 | -83.33 | $7.26 | 164000 |
| 2024-11-01 | -78.57 | $7.28 | 113713 |
| 2024-10-31 | -69.05 | $7.32 | 66412 |
| 2024-10-30 | -80.95 | $7.27 | 84100 |
| 2024-10-29 | -92.86 | $7.22 | 104900 |
| 2024-10-28 | -92.68 | $7.23 | 73049 |
| 2024-10-25 | -82.93 | $7.27 | 106939 |
| 2024-10-24 | -87.80 | $7.25 | 120000 |
| 2024-10-23 | -100.00 | $7.32 | 71514 |
| 2024-10-22 | -90.48 | $7.42 | 168836 |
| 2024-10-21 | -28.57 | $7.57 | 28635 |
| 2024-10-18 | 0.00 | $7.61 | 88319 |
| 2024-10-17 | -47.06 | $7.56 | 103035 |
| 2024-10-16 | -82.35 | $7.50 | 81300 |
| 2024-10-15 | -82.35 | $7.50 | 88500 |
| 2024-10-14 | -82.35 | $7.50 | 88600 |
| 2024-10-11 | -81.25 | $7.51 | 58221 |
| 2024-10-10 | -68.75 | $7.53 | 45121 |
| 2024-10-09 | -75.00 | $7.52 | 54348 |
| 2024-10-08 | -58.82 | $7.54 | 60800 |
| 2024-10-07 | -66.67 | $7.52 | 299825 |
| 2024-10-04 | -57.89 | $7.53 | 107639 |
| 2024-10-03 | -47.62 | $7.54 | 158100 |
| 2024-10-02 | -14.29 | $7.61 | 157200 |
| 2024-10-01 | -22.73 | $7.59 | 134248 |
| 2024-09-30 | -17.39 | $7.60 | 222124 |
| 2024-09-27 | -37.04 | $7.54 | 97600 |
| 2024-09-26 | -48.15 | $7.51 | 110200 |
| 2024-09-25 | -44.44 | $7.52 | 76800 |
| 2024-09-24 | -44.44 | $7.52 | 62518 |
| 2024-09-23 | -44.44 | $7.52 | 62414 |
| 2024-09-20 | -14.81 | $7.60 | 53100 |
| 2024-09-19 | -11.54 | $7.60 | 73200 |
| 2024-09-18 | -7.69 | $7.61 | 69803 |
| 2024-09-17 | -23.08 | $7.57 | 48930 |
| 2024-09-16 | -11.54 | $7.60 | 65831 |
| 2024-09-13 | -11.54 | $7.60 | 70327 |
| 2024-09-12 | 0.00 | $7.55 | 104604 |
| 2024-09-11 | 0.00 | $7.52 | 211925 |
| 2024-09-10 | -16.67 | $7.49 | 204232 |
| 2024-09-09 | -11.11 | $7.50 | 77702 |
| 2024-09-06 | -38.89 | $7.45 | 117507 |
| 2024-09-05 | -16.67 | $7.49 | 118200 |
| 2024-09-04 | -50.00 | $7.43 | 172916 |
| 2024-09-03 | -55.56 | $7.42 | 76100 |
| 2024-08-30 | -57.89 | $7.41 | 73519 |
| 2024-08-29 | -47.37 | $7.43 | 95942 |
| 2024-08-28 | -28.57 | $7.46 | 75611 |
| 2024-08-27 | -19.05 | $7.48 | 29315 |
| 2024-08-26 | -16.00 | $7.48 | 71200 |
| 2024-08-23 | -16.00 | $7.48 | 66200 |
| 2024-08-22 | -28.00 | $7.45 | 36523 |
| 2024-08-21 | -21.43 | $7.46 | 46900 |
| 2024-08-20 | -25.00 | $7.45 | 86011 |
| 2024-08-19 | -39.29 | $7.41 | 41700 |
| 2024-08-16 | -42.86 | $7.40 | 30000 |
| 2024-08-15 | -48.28 | $7.38 | 47900 |
| 2024-08-14 | -41.38 | $7.40 | 64200 |
| 2024-08-13 | -48.28 | $7.38 | 90100 |
| 2024-08-12 | -37.93 | $7.41 | 66534 |
| 2024-08-09 | -31.03 | $7.43 | 101424 |
| 2024-08-08 | -37.93 | $7.41 | 41300 |
| 2024-08-07 | -13.79 | $7.48 | 230300 |
| 2024-08-06 | -33.33 | $7.41 | 143333 |
| 2024-08-05 | -55.56 | $7.35 | 73800 |
| 2024-08-02 | -29.63 | $7.42 | 108500 |
| 2024-08-01 | 0.00 | $7.44 | 94600 |
| 2024-07-31 | -42.86 | $7.35 | 120500 |
| 2024-07-30 | -50.00 | $7.32 | 171300 |
| 2024-07-29 | -10.34 | $7.41 | 131113 |
| 2024-07-26 | -34.48 | $7.34 | 120705 |
| 2024-07-25 | -48.28 | $7.30 | 125700 |
| 2024-07-24 | -58.62 | $7.27 | 66731 |
| 2024-07-23 | -44.83 | $7.31 | 28900 |
| 2024-07-22 | -51.72 | $7.29 | 85824 |
| 2024-07-19 | -66.67 | $7.24 | 42418 |
| 2024-07-18 | -60.61 | $7.24 | 162028 |
| 2024-07-17 | -36.36 | $7.32 | 88300 |
| 2024-07-16 | -27.27 | $7.35 | 190000 |
| 2024-07-15 | -17.86 | $7.34 | 56300 |
| 2024-07-12 | -7.14 | $7.37 | 45830 |
| 2024-07-11 | -25.00 | $7.32 | 96500 |
| 2024-07-10 | -31.03 | $7.30 | 88304 |
| 2024-07-09 | -24.14 | $7.32 | 76900 |
| 2024-07-08 | -14.29 | $7.34 | 34500 |
| 2024-07-05 | -11.43 | $7.35 | 56300 |
| 2024-07-03 | -3.57 | $7.29 | 61947 |
| 2024-07-02 | -10.34 | $7.25 | 92336 |
| 2024-07-01 | -13.33 | $7.19 | 85100 |
| 2024-06-28 | -18.75 | $7.17 | 38800 |
| 2024-06-27 | -8.57 | $7.20 | 58646 |
| 2024-06-26 | 0.00 | $7.21 | 77900 |
| 2024-06-25 | -3.03 | $7.20 | 76620 |
| 2024-06-24 | -3.03 | $7.20 | 53800 |
| 2024-06-21 | -16.13 | $7.14 | 62900 |
| 2024-06-20 | -3.23 | $7.18 | 130533 |
| 2024-06-18 | -6.67 | $7.16 | 44900 |
| 2024-06-17 | -13.33 | $7.14 | 45136 |
| 2024-06-14 | -20.00 | $7.12 | 58900 |
| 2024-06-13 | 0.00 | $7.18 | 68600 |
| 2024-06-12 | -23.33 | $7.11 | 217314 |
| 2024-06-11 | -8.00 | $7.11 | 68000 |
| 2024-06-10 | 0.00 | $7.12 | 48239 |
| 2024-06-07 | -4.17 | $7.11 | 114646 |
| 2024-06-06 | -4.17 | $7.11 | 27644 |
| 2024-06-05 | -16.67 | $7.08 | 111906 |
| 2024-06-04 | -37.50 | $7.03 | 87100 |
| 2024-06-03 | -58.33 | $6.98 | 159532 |
| 2024-05-31 | -60.71 | $6.95 | 47927 |
| 2024-05-30 | -62.86 | $6.90 | 38000 |
| 2024-05-29 | -57.14 | $6.92 | 121500 |
| 2024-05-28 | -42.86 | $6.97 | 63900 |
| 2024-05-24 | -31.43 | $7.01 | 83424 |
| 2024-05-23 | -34.29 | $7.00 | 106222 |
| 2024-05-22 | -13.16 | $7.07 | 113308 |
| 2024-05-21 | 0.00 | $7.12 | 59007 |
| 2024-05-20 | -10.53 | $7.08 | 239200 |
| 2024-05-17 | -7.89 | $7.09 | 297100 |
| 2024-05-16 | -7.89 | $7.09 | 263123 |
| 2024-05-15 | -2.63 | $7.11 | 331711 |
| 2024-05-14 | -8.11 | $7.08 | 97017 |
| 2024-05-13 | -13.51 | $7.06 | 72400 |
| 2024-05-10 | -18.92 | $7.04 | 151036 |
| 2024-05-09 | -10.81 | $7.07 | 218525 |
| 2024-05-08 | -8.11 | $7.08 | 373113 |
| 2024-05-07 | -21.62 | $7.03 | 199100 |
| 2024-05-06 | -8.00 | $6.97 | 147938 |
| 2024-05-03 | -44.00 | $6.88 | 71311 |
| 2024-05-02 | -68.00 | $6.82 | 52202 |
| 2024-05-01 | -72.00 | $6.81 | 194100 |
| 2024-04-30 | -68.00 | $6.82 | 19300 |
| 2024-04-29 | -64.00 | $6.83 | 11333 |
| 2024-04-26 | -71.43 | $6.82 | 188700 |
| 2024-04-25 | -84.38 | $6.79 | 444703 |
| 2024-04-24 | -83.87 | $6.80 | 123700 |
| 2024-04-23 | -80.65 | $6.81 | 222700 |
| 2024-04-22 | -77.42 | $6.82 | 149927 |
| 2024-04-19 | -77.42 | $6.82 | 85748 |
| 2024-04-18 | -75.76 | $6.83 | 117710 |
| 2024-04-17 | -81.82 | $6.81 | 47400 |
| 2024-04-16 | -90.91 | $6.78 | 315701 |
| 2024-04-15 | -96.77 | $6.80 | 56029 |
| 2024-04-12 | -87.50 | $6.89 | 89122 |
| 2024-04-11 | -70.83 | $6.93 | 183400 |
| 2024-04-10 | -89.66 | $6.89 | 100541 |
| 2024-04-09 | -62.07 | $6.97 | 133004 |
| 2024-04-08 | -68.97 | $6.95 | 132200 |
| 2024-04-05 | -85.71 | $6.91 | 388300 |
| 2024-04-04 | -82.14 | $6.92 | 80045 |
| 2024-04-03 | -92.86 | $6.89 | 137233 |
| 2024-04-02 | -89.29 | $6.90 | 199900 |
| 2024-04-01 | -79.17 | $6.96 | 166014 |
| 2024-03-28 | -39.13 | $7.06 | 221300 |
| 2024-03-27 | -77.27 | $6.98 | 166300 |
| 2024-03-26 | -65.38 | $6.98 | 107900 |
| 2024-03-25 | -53.85 | $7.01 | 100900 |
| 2024-03-22 | -46.15 | $7.03 | 78300 |
| 2024-03-21 | -53.85 | $7.01 | 99800 |
| 2024-03-20 | -42.31 | $7.04 | 120300 |
| 2024-03-19 | -38.46 | $7.05 | 102349 |
| 2024-03-18 | -30.77 | $7.07 | 71624 |
| 2024-03-15 | -42.31 | $7.04 | 85824 |
| 2024-03-14 | -30.77 | $7.07 | 37343 |
| 2024-03-13 | -3.85 | $7.14 | 60717 |
| 2024-03-12 | -12.50 | $7.10 | 118900 |
| 2024-03-11 | -12.50 | $7.10 | 123643 |
| 2024-03-08 | -20.83 | $7.08 | 172002 |
| 2024-03-07 | -12.50 | $7.10 | 401227 |
| 2024-03-06 | 0.00 | $7.10 | 73800 |
| 2024-03-05 | -23.81 | $7.05 | 120000 |
| 2024-03-04 | -42.86 | $7.01 | 247401 |
| 2024-03-01 | -42.86 | $7.01 | 119349 |
| 2024-02-29 | -66.67 | $6.97 | 191542 |
| 2024-02-28 | -83.33 | $6.93 | 98000 |
| 2024-02-27 | -84.00 | $6.92 | 289629 |
| 2024-02-26 | -65.52 | $6.94 | 64506 |
| 2024-02-23 | -41.94 | $7.00 | 361000 |
| 2024-02-22 | -38.71 | $7.01 | 99443 |
| 2024-02-21 | -35.48 | $7.02 | 96200 |
| 2024-02-20 | -32.26 | $7.03 | 71820 |
| 2024-02-16 | -31.25 | $7.03 | 27331 |
| 2024-02-15 | -22.50 | $7.04 | 62200 |
| 2024-02-14 | -35.00 | $6.99 | 80300 |
| 2024-02-13 | -35.00 | $6.99 | 106813 |
| 2024-02-12 | -27.50 | $7.02 | 211700 |
| 2024-02-09 | -32.50 | $7.00 | 67449 |
| 2024-02-08 | -25.00 | $7.03 | 123700 |
| 2024-02-07 | -27.50 | $7.02 | 142242 |
| 2024-02-06 | -22.50 | $7.04 | 105231 |
| 2024-02-05 | -45.65 | $6.98 | 107100 |
| 2024-02-02 | -32.61 | $7.04 | 93314 |
| 2024-02-01 | -15.22 | $7.12 | 163300 |
| 2024-01-31 | -47.83 | $6.97 | 209900 |
| 2024-01-30 | -60.87 | $6.91 | 84710 |
| 2024-01-29 | -63.04 | $6.90 | 61600 |
| 2024-01-26 | -78.26 | $6.83 | 344846 |
| 2024-01-25 | -60.87 | $6.91 | 84600 |
| 2024-01-24 | -69.57 | $6.87 | 112900 |
| 2024-01-23 | -78.26 | $6.83 | 45442 |
| 2024-01-22 | -73.91 | $6.85 | 67000 |
| 2024-01-19 | -84.78 | $6.80 | 112648 |
| 2024-01-18 | -86.67 | $6.80 | 2.4M |
| 2024-01-17 | -82.93 | $6.85 | 112520 |
| 2024-01-16 | -78.05 | $6.87 | 220100 |
| 2024-01-12 | -50.00 | $7.00 | 35000 |
| 2024-01-11 | -52.50 | $6.98 | 61300 |
| 2024-01-10 | -45.00 | $7.01 | 73397 |
| 2024-01-09 | -32.50 | $7.06 | 140000 |
| 2024-01-08 | -22.50 | $7.10 | 142600 |
| 2024-01-05 | -22.22 | $7.07 | 86733 |
| 2024-01-04 | -13.89 | $7.10 | 77400 |
| 2024-01-03 | -11.11 | $7.11 | 81609 |
| 2024-01-02 | -6.06 | $7.10 | 117109 |
| 2023-12-29 | 0.00 | $7.12 | 249645 |
| 2023-12-28 | -11.76 | $7.04 | 226500 |
| 2023-12-27 | -5.56 | $7.06 | 130545 |
| 2023-12-26 | -16.28 | $7.01 | 100639 |
| 2023-12-22 | -18.18 | $7.00 | 115734 |
| 2023-12-21 | -20.45 | $6.99 | 119648 |
| 2023-12-20 | -20.45 | $6.99 | 164818 |
| 2023-12-19 | -26.67 | $6.96 | 188102 |
| 2023-12-18 | -20.00 | $6.99 | 129645 |
| 2023-12-15 | -13.33 | $7.02 | 270400 |
| 2023-12-14 | 0.00 | $6.96 | 152300 |
| 2023-12-13 | -6.67 | $6.90 | 157700 |
| 2023-12-12 | -12.77 | $6.87 | 90500 |
| 2023-12-11 | -12.28 | $6.86 | 103507 |
| 2023-12-08 | -14.04 | $6.85 | 128342 |
| 2023-12-07 | -5.17 | $6.90 | 107400 |
| 2023-12-06 | -17.24 | $6.83 | 223100 |
| 2023-12-05 | -10.45 | $6.86 | 74446 |
| 2023-12-04 | -16.18 | $6.82 | 194400 |
| 2023-12-01 | -3.13 | $6.87 | 182837 |
| 2023-11-30 | -8.62 | $6.78 | 171247 |
| 2023-11-29 | -2.63 | $6.81 | 182000 |
| 2023-11-28 | -7.59 | $6.71 | 194700 |
| 2023-11-27 | -8.14 | $6.70 | 204412 |
| 2023-11-24 | -5.75 | $6.70 | 53600 |
| 2023-11-22 | -3.37 | $6.72 | 59500 |
| 2023-11-21 | -5.75 | $6.67 | 193511 |
| 2023-11-20 | -3.45 | $6.69 | 148503 |
| 2023-11-17 | -3.49 | $6.68 | 79700 |
| 2023-11-16 | 0.00 | $6.67 | 133928 |
| 2023-11-15 | -4.35 | $6.51 | 130900 |
| 2023-11-14 | -7.35 | $6.48 | 167700 |
| 2023-11-13 | -6.90 | $6.39 | 126000 |
| 2023-11-10 | -3.45 | $6.41 | 116600 |
| 2023-11-09 | -10.34 | $6.37 | 75100 |
| 2023-11-08 | -5.17 | $6.40 | 123817 |
| 2023-11-07 | -9.09 | $6.35 | 864849 |
| 2023-11-06 | -21.15 | $6.26 | 236843 |
| 2023-11-03 | -11.54 | $6.31 | 265621 |
| 2023-11-02 | -17.31 | $6.28 | 186500 |
| 2023-11-01 | 0.00 | $6.25 | 237600 |
| 2023-10-31 | -44.74 | $6.06 | 180800 |
| 2023-10-30 | -63.16 | $5.99 | 140906 |
| 2023-10-27 | -71.05 | $5.96 | 157800 |
| 2023-10-26 | -81.58 | $5.92 | 169500 |
| 2023-10-25 | -100.00 | $5.85 | 135621 |
| 2023-10-24 | -88.24 | $5.93 | 154011 |
| 2023-10-23 | -89.19 | $5.94 | 213719 |
| 2023-10-20 | -94.74 | $5.99 | 942908 |
| 2023-10-19 | -95.24 | $5.99 | 177400 |
| 2023-10-18 | -100.00 | $5.98 | 173413 |
| 2023-10-17 | -95.45 | $6.02 | 235548 |
| 2023-10-16 | -90.00 | $6.08 | 127900 |
| 2023-10-13 | -77.50 | $6.13 | 61717 |
| 2023-10-12 | -62.50 | $6.19 | 45300 |
| 2023-10-11 | -60.47 | $6.21 | 66300 |
| 2023-10-10 | -79.55 | $6.13 | 98700 |
| 2023-10-09 | -77.27 | $6.14 | 55809 |
| 2023-10-06 | -88.89 | $6.09 | 67200 |
| 2023-10-05 | -87.50 | $6.11 | 86724 |
| 2023-10-04 | -87.50 | $6.11 | 159400 |
| 2023-10-03 | -93.75 | $6.08 | 130622 |
| 2023-10-02 | -93.88 | $6.09 | 92333 |
| 2023-09-29 | -100.00 | $6.06 | 140300 |
| 2023-09-28 | -96.30 | $6.11 | 173000 |
| 2023-09-27 | -100.00 | $6.13 | 147700 |
| 2023-09-26 | -100.00 | $6.20 | 160500 |
| 2023-09-25 | -97.14 | $6.29 | 116800 |
| 2023-09-22 | -96.43 | $6.36 | 91600 |
| 2023-09-21 | -96.43 | $6.36 | 88200 |
| 2023-09-20 | -77.78 | $6.42 | 56707 |
| 2023-09-19 | -85.19 | $6.40 | 85606 |
| 2023-09-18 | -85.19 | $6.40 | 110042 |
| 2023-09-15 | -95.65 | $6.41 | 86000 |
| 2023-09-14 | -100.00 | $6.41 | 192311 |
| 2023-09-13 | -89.47 | $6.46 | 109207 |
| 2023-09-12 | -95.00 | $6.45 | 137700 |
| 2023-09-11 | -85.71 | $6.47 | 205800 |
| 2023-09-08 | -90.91 | $6.48 | 362000 |
| 2023-09-07 | -92.00 | $6.48 | 95442 |
| 2023-09-06 | -84.00 | $6.50 | 113613 |
| 2023-09-05 | -84.00 | $6.50 | 199027 |
| 2023-09-01 | -64.00 | $6.55 | 62314 |
| 2023-08-31 | -53.85 | $6.58 | 158800 |
| 2023-08-30 | -64.29 | $6.56 | 76000 |
| 2023-08-29 | -82.35 | $6.52 | 149705 |
| 2023-08-28 | -94.29 | $6.48 | 140939 |
| 2023-08-25 | -97.30 | $6.47 | 182243 |
| 2023-08-24 | -94.74 | $6.48 | 201427 |
| 2023-08-23 | -97.06 | $6.51 | 90400 |
| 2023-08-22 | -97.14 | $6.51 | 84140 |
| 2023-08-21 | -94.12 | $6.53 | 68848 |
| 2023-08-18 | -93.75 | $6.57 | 50100 |
| 2023-08-17 | -100.00 | $6.56 | 92800 |
| 2023-08-16 | -96.67 | $6.58 | 122173 |
| 2023-08-15 | -92.59 | $6.62 | 251930 |
| 2023-08-14 | -84.62 | $6.65 | 86340 |
| 2023-08-11 | -88.00 | $6.65 | 106500 |
| 2023-08-10 | -84.00 | $6.66 | 66917 |
| 2023-08-09 | -72.00 | $6.69 | 107500 |
| 2023-08-08 | -88.00 | $6.65 | 81844 |
| 2023-08-07 | -88.00 | $6.65 | 53600 |
| 2023-08-04 | -86.36 | $6.68 | 82900 |
| 2023-08-03 | -83.33 | $6.67 | 123208 |
| 2023-08-02 | -54.17 | $6.74 | 183800 |
| 2023-08-01 | -29.17 | $6.80 | 100900 |
| 2023-07-31 | -16.67 | $6.83 | 120903 |
| 2023-07-28 | -25.00 | $6.81 | 105110 |
| 2023-07-27 | -37.50 | $6.78 | 110900 |
| 2023-07-26 | -16.67 | $6.83 | 80700 |
| 2023-07-25 | -20.83 | $6.82 | 116600 |
| 2023-07-24 | -16.67 | $6.83 | 106000 |
| 2023-07-21 | -17.39 | $6.82 | 26703 |
| 2023-07-20 | -26.09 | $6.80 | 113743 |
| 2023-07-19 | -8.70 | $6.84 | 86634 |
| 2023-07-18 | -4.76 | $6.83 | 79900 |
| 2023-07-17 | -20.00 | $6.79 | 79900 |
| 2023-07-14 | -28.57 | $6.77 | 142400 |
| 2023-07-13 | 0.00 | $6.83 | 52719 |
| 2023-07-12 | -4.76 | $6.79 | 67700 |
| 2023-07-11 | -28.57 | $6.74 | 81600 |
| 2023-07-10 | -38.10 | $6.72 | 83535 |
| 2023-07-07 | -38.10 | $6.72 | 76300 |
| 2023-07-06 | -47.62 | $6.70 | 100400 |
| 2023-07-05 | -19.05 | $6.76 | 96419 |
| 2023-07-03 | 0.00 | $6.79 | 43747 |
| 2023-06-30 | -30.00 | $6.73 | 58100 |
| 2023-06-29 | -35.00 | $6.72 | 146100 |
| 2023-06-28 | -9.52 | $6.77 | 124000 |
| 2023-06-27 | -22.73 | $6.73 | 98000 |
| 2023-06-26 | -13.64 | $6.74 | 100600 |
| 2023-06-23 | -13.64 | $6.72 | 57223 |
| 2023-06-22 | -25.00 | $6.68 | 194245 |
| 2023-06-21 | -20.00 | $6.69 | 116530 |
| 2023-06-20 | -15.00 | $6.70 | 196900 |
| 2023-06-16 | -30.00 | $6.67 | 94600 |
| 2023-06-15 | -30.00 | $6.67 | 151500 |
| 2023-06-14 | -55.00 | $6.62 | 120600 |
| 2023-06-13 | -55.00 | $6.62 | 244309 |
| 2023-06-12 | -19.05 | $6.70 | 64700 |
| 2023-06-09 | -23.81 | $6.69 | 116300 |
| 2023-06-08 | -42.31 | $6.68 | 108700 |
| 2023-06-07 | -60.71 | $6.64 | 104003 |
| 2023-06-06 | -53.57 | $6.66 | 78600 |
| 2023-06-05 | -64.52 | $6.64 | 134324 |
| 2023-06-02 | -70.97 | $6.62 | 105500 |
| 2023-06-01 | -54.84 | $6.67 | 117400 |
| 2023-05-31 | -67.74 | $6.63 | 69938 |
| 2023-05-30 | -87.10 | $6.57 | 142700 |
| 2023-05-26 | -93.55 | $6.55 | 62040 |
| 2023-05-25 | -78.13 | $6.60 | 84207 |
| 2023-05-24 | -96.67 | $6.56 | 146727 |
| 2023-05-23 | -75.86 | $6.63 | 174547 |
| 2023-05-22 | -75.86 | $6.63 | 209824 |
| 2023-05-19 | -82.76 | $6.61 | 311800 |
| 2023-05-18 | -94.12 | $6.69 | 169700 |
| 2023-05-17 | -93.75 | $6.70 | 87000 |
| 2023-05-16 | -93.75 | $6.70 | 124712 |
| 2023-05-15 | -89.47 | $6.72 | 134400 |
| 2023-05-12 | -90.91 | $6.72 | 73613 |
| 2023-05-11 | -90.00 | $6.76 | 126212 |
| 2023-05-10 | -81.82 | $6.78 | 91010 |
| 2023-05-09 | -86.96 | $6.77 | 268600 |
| 2023-05-08 | -86.96 | $6.77 | 120500 |
| 2023-05-05 | -69.57 | $6.81 | 127044 |
| 2023-05-04 | -82.61 | $6.78 | 140549 |
| 2023-05-03 | -90.91 | $6.77 | 100233 |
| 2023-05-02 | -77.27 | $6.80 | 93000 |
| 2023-05-01 | -95.65 | $6.76 | 135732 |
| 2023-04-28 | -60.87 | $6.84 | 60143 |
| 2023-04-27 | -73.91 | $6.81 | 84400 |
| 2023-04-26 | -73.91 | $6.81 | 60522 |
| 2023-04-25 | -82.61 | $6.79 | 98800 |
| 2023-04-24 | -82.61 | $6.79 | 53100 |
| 2023-04-21 | -91.30 | $6.77 | 88638 |
| 2023-04-20 | -82.61 | $6.79 | 42500 |
| 2023-04-19 | -86.96 | $6.78 | 114322 |
| 2023-04-18 | -80.95 | $6.81 | 112313 |
| 2023-04-17 | -45.83 | $6.90 | 148000 |
| 2023-04-14 | -50.00 | $6.89 | 90416 |
| 2023-04-13 | -41.67 | $6.91 | 149300 |
| 2023-04-12 | -25.00 | $6.95 | 160400 |
| 2023-04-11 | -29.17 | $6.94 | 114822 |
| 2023-04-10 | -37.50 | $6.92 | 52947 |
| 2023-04-06 | -20.83 | $6.96 | 72545 |
| 2023-04-05 | -29.17 | $6.94 | 131238 |
| 2023-04-04 | -50.00 | $6.88 | 150302 |
| 2023-04-03 | -51.85 | $6.87 | 105431 |
| 2023-03-31 | -33.33 | $6.92 | 362739 |
| 2023-03-30 | -62.96 | $6.84 | 118000 |
| 2023-03-29 | -68.97 | $6.81 | 149500 |
| 2023-03-28 | -65.52 | $6.82 | 229200 |
| 2023-03-27 | -79.31 | $6.78 | 98300 |
| 2023-03-24 | -75.86 | $6.79 | 74600 |
| 2023-03-23 | -75.86 | $6.79 | 107900 |
| 2023-03-22 | -41.38 | $6.89 | 79900 |
| 2023-03-21 | -51.72 | $6.86 | 205800 |
| 2023-03-20 | -24.14 | $6.94 | 78400 |
| 2023-03-17 | -7.41 | $6.97 | 75500 |
| 2023-03-16 | -41.94 | $6.90 | 87806 |
| 2023-03-15 | -61.54 | $6.87 | 50500 |
| 2023-03-14 | -63.41 | $6.87 | 111042 |
| 2023-03-13 | -77.55 | $6.83 | 68400 |
| 2023-03-10 | -71.43 | $6.86 | 113030 |
| 2023-03-09 | -75.00 | $6.85 | 136147 |
| 2023-03-08 | -86.54 | $6.79 | 123632 |
| 2023-03-07 | -92.31 | $6.76 | 64500 |
| 2023-03-06 | -92.31 | $6.76 | 125800 |
| 2023-03-03 | -86.54 | $6.79 | 79500 |
| 2023-03-02 | -92.45 | $6.76 | 66627 |
| 2023-03-01 | -88.24 | $6.80 | 49600 |
| 2023-02-28 | -88.24 | $6.80 | 65900 |
| 2023-02-27 | -82.35 | $6.83 | 84249 |
| 2023-02-24 | -90.20 | $6.79 | 153909 |
| 2023-02-23 | -90.00 | $6.80 | 67700 |
| 2023-02-22 | -90.00 | $6.80 | 65800 |
| 2023-02-21 | -96.00 | $6.77 | 343700 |
| 2023-02-17 | -95.24 | $6.85 | 637439 |
| 2023-02-16 | -100.00 | $6.90 | 167245 |
| 2023-02-15 | -90.48 | $7.06 | 93200 |
| 2023-02-14 | -85.71 | $7.07 | 68109 |
| 2023-02-13 | -50.00 | $7.14 | 38646 |
| 2023-02-10 | -40.91 | $7.16 | 59501 |
| 2023-02-09 | -40.00 | $7.15 | 40000 |
| 2023-02-08 | -23.08 | $7.19 | 139500 |
| 2023-02-07 | -22.22 | $7.19 | 164100 |
| 2023-02-06 | -51.85 | $7.11 | 91721 |
| 2023-02-03 | -21.05 | $7.17 | 190335 |
| 2023-02-02 | -5.26 | $7.23 | 157826 |
| 2023-02-01 | -8.57 | $7.19 | 176500 |
| 2023-01-31 | -6.67 | $7.15 | 151901 |
| 2023-01-30 | -21.62 | $7.09 | 252000 |
| 2023-01-27 | -18.37 | $7.08 | 123900 |
| 2023-01-26 | -16.33 | $7.09 | 130635 |
| 2023-01-25 | -22.45 | $7.06 | 117500 |
| 2023-01-24 | -14.29 | $7.10 | 364600 |
| 2023-01-23 | -10.20 | $7.12 | 70900 |
| 2023-01-20 | -6.25 | $7.13 | 104909 |
| 2023-01-19 | -6.52 | $7.11 | 87541 |
| 2023-01-18 | -6.82 | $7.09 | 100200 |
| 2023-01-17 | -18.18 | $7.04 | 145305 |
| 2023-01-13 | -15.91 | $7.05 | 105449 |
| 2023-01-12 | 0.00 | $7.11 | 91400 |
| 2023-01-11 | -10.26 | $7.03 | 120800 |
| 2023-01-10 | -17.95 | $7.00 | 100314 |
| 2023-01-09 | -2.56 | $7.06 | 124500 |
| 2023-01-06 | -12.12 | $6.97 | 135831 |
| 2023-01-05 | -42.42 | $6.87 | 158837 |
| 2023-01-04 | -27.27 | $6.92 | 76600 |
| 2023-01-03 | -30.30 | $6.91 | 157500 |
| 2022-12-30 | 0.00 | $7.01 | 629154 |
| 2022-12-29 | -51.35 | $6.86 | 470714 |
| 2022-12-28 | -100.00 | $6.68 | 371300 |
| 2022-12-27 | -100.00 | $6.68 | 515800 |
| 2022-12-23 | -93.55 | $6.76 | 349709 |
| 2022-12-22 | -83.87 | $6.79 | 221500 |
| 2022-12-21 | -80.65 | $6.80 | 243000 |
| 2022-12-20 | -96.77 | $6.75 | 422338 |
| 2022-12-19 | -90.32 | $6.77 | 310500 |
| 2022-12-16 | -87.10 | $6.78 | 401800 |
| 2022-12-15 | -83.87 | $6.79 | 377600 |
| 2022-12-14 | -51.22 | $6.84 | 499543 |
| 2022-12-13 | -39.13 | $6.87 | 375234 |
| 2022-12-12 | -39.22 | $6.85 | 288000 |
| 2022-12-09 | -39.22 | $6.85 | 245329 |
| 2022-12-08 | -20.69 | $6.93 | 352400 |
| 2022-12-07 | -12.12 | $6.97 | 2.0M |
| 2022-12-06 | -12.12 | $6.97 | 173205 |
| 2022-12-05 | -15.15 | $6.95 | 340300 |
| 2022-12-02 | -11.59 | $6.97 | 323734 |
| 2022-12-01 | -4.23 | $7.02 | 239627 |
| 2022-11-30 | -2.86 | $7.02 | 264329 |
| 2022-11-29 | -11.43 | $6.96 | 264200 |
| 2022-11-28 | -9.86 | $6.97 | 193300 |
| 2022-11-25 | -4.23 | $7.01 | 47123 |
| 2022-11-23 | -5.63 | $7.00 | 248500 |
| 2022-11-22 | -1.43 | $7.02 | 211500 |
| 2022-11-21 | -4.84 | $6.92 | 169800 |
| 2022-11-18 | -3.85 | $6.83 | 146200 |
| 2022-11-17 | -17.31 | $6.76 | 255038 |
| 2022-11-16 | -2.27 | $6.76 | 206443 |
| 2022-11-15 | -6.25 | $6.63 | 173700 |
| 2022-11-14 | -29.03 | $6.55 | 120900 |
| 2022-11-11 | -12.90 | $6.60 | 128122 |
| 2022-11-10 | -12.90 | $6.60 | 161100 |
| 2022-11-09 | -70.97 | $6.42 | 117508 |
| 2022-11-08 | -67.65 | $6.44 | 108800 |
| 2022-11-07 | -75.68 | $6.42 | 150338 |
| 2022-11-04 | -78.05 | $6.42 | 116438 |
| 2022-11-03 | -92.68 | $6.36 | 167239 |
| 2022-11-02 | -80.49 | $6.41 | 190600 |
| 2022-11-01 | -82.93 | $6.40 | 86335 |
| 2022-10-31 | -95.45 | $6.35 | 184024 |
| 2022-10-28 | -95.12 | $6.38 | 71900 |
| 2022-10-27 | -100.00 | $6.38 | 208206 |
| 2022-10-26 | -66.67 | $6.53 | 207402 |
| 2022-10-25 | -86.11 | $6.46 | 149400 |
| 2022-10-24 | -91.67 | $6.44 | 507400 |
| 2022-10-21 | -66.67 | $6.59 | 97739 |
| 2022-10-20 | -51.85 | $6.63 | 226500 |
| 2022-10-19 | -77.42 | $6.57 | 118100 |
| 2022-10-18 | -63.89 | $6.63 | 156147 |
| 2022-10-17 | -75.00 | $6.59 | 168700 |
| 2022-10-14 | -83.78 | $6.56 | 135100 |
| 2022-10-13 | -87.50 | $6.55 | 177100 |
| 2022-10-12 | -75.00 | $6.63 | 159300 |
| 2022-10-11 | -73.68 | $6.65 | 106419 |
| 2022-10-10 | -75.00 | $6.66 | 106343 |
| 2022-10-07 | -70.42 | $6.71 | 61237 |
| 2022-10-06 | -69.01 | $6.72 | 122500 |
| 2022-10-05 | -73.61 | $6.69 | 200761 |
| 2022-10-04 | -68.06 | $6.73 | 160120 |
| 2022-10-03 | -81.25 | $6.65 | 151400 |
| 2022-09-30 | -82.93 | $6.64 | 175900 |
| 2022-09-29 | -87.80 | $6.60 | 249114 |
| 2022-09-28 | -92.59 | $6.65 | 308300 |
| 2022-09-27 | -98.84 | $6.60 | 157500 |
| 2022-09-26 | -100.00 | $6.62 | 758200 |
| 2022-09-23 | -97.70 | $6.71 | 202234 |
| 2022-09-22 | -98.86 | $6.70 | 139316 |
| 2022-09-21 | -97.44 | $6.82 | 152931 |
| 2022-09-20 | -96.15 | $6.83 | 114100 |
| 2022-09-19 | -100.00 | $6.84 | 316036 |
| 2022-09-16 | -97.37 | $6.87 | 251918 |
| 2022-09-15 | -100.00 | $6.91 | 164700 |
| 2022-09-14 | -97.30 | $7.01 | 111709 |
| 2022-09-13 | -98.65 | $7.09 | 68400 |
| 2022-09-12 | -95.89 | $7.17 | 184816 |
| 2022-09-09 | -97.30 | $7.16 | 147849 |
| 2022-09-08 | -97.26 | $7.17 | 77245 |
| 2022-09-07 | -97.22 | $7.18 | 202912 |
| 2022-09-06 | -98.59 | $7.18 | 130700 |
| 2022-09-02 | -86.76 | $7.29 | 74633 |
| 2022-09-01 | -92.65 | $7.25 | 208732 |
| 2022-08-31 | -93.55 | $7.32 | 151930 |
| 2022-08-30 | -94.44 | $7.39 | 150400 |
| 2022-08-29 | -96.23 | $7.39 | 69926 |
| 2022-08-26 | -95.35 | $7.49 | 54700 |
| 2022-08-25 | -83.72 | $7.54 | 103000 |
| 2022-08-24 | -76.74 | $7.57 | 142246 |
| 2022-08-23 | -83.72 | $7.54 | 116109 |
| 2022-08-22 | -95.35 | $7.49 | 85300 |
| 2022-08-19 | -83.33 | $7.55 | 128149 |
| 2022-08-18 | -61.90 | $7.64 | 91200 |
| 2022-08-17 | -61.90 | $7.64 | 75600 |
| 2022-08-16 | -40.48 | $7.73 | 136442 |
| 2022-08-15 | -12.77 | $7.84 | 89700 |
| 2022-08-12 | -12.50 | $7.84 | 75700 |
| 2022-08-11 | -10.42 | $7.85 | 128500 |
| 2022-08-10 | -16.67 | $7.82 | 138500 |
| 2022-08-09 | -29.17 | $7.76 | 39900 |
| 2022-08-08 | -27.08 | $7.77 | 209200 |
| 2022-08-05 | -25.00 | $7.78 | 99812 |
| 2022-08-04 | -6.25 | $7.87 | 172000 |
| 2022-08-03 | -11.36 | $7.81 | 86400 |
| 2022-08-02 | -20.45 | $7.77 | 137900 |
| 2022-08-01 | -11.36 | $7.81 | 192700 |
| 2022-07-29 | -2.50 | $7.81 | 179224 |
| 2022-07-28 | -6.90 | $7.69 | 108040 |
| 2022-07-27 | -55.17 | $7.55 | 120543 |
| 2022-07-26 | -44.44 | $7.55 | 112700 |
| 2022-07-25 | -42.22 | $7.52 | 93700 |
| 2022-07-22 | -40.00 | $7.51 | 102800 |
| 2022-07-21 | -34.48 | $7.51 | 60217 |
| 2022-07-20 | -29.85 | $7.51 | 78020 |
| 2022-07-19 | -32.84 | $7.49 | 98212 |
| 2022-07-18 | -32.84 | $7.49 | 152728 |
| 2022-07-15 | -28.36 | $7.52 | 189500 |
| 2022-07-14 | -31.34 | $7.50 | 138130 |
| 2022-07-13 | -13.43 | $7.62 | 84119 |
| 2022-07-12 | -4.48 | $7.68 | 55335 |
| 2022-07-11 | -4.76 | $7.64 | 74600 |
| 2022-07-08 | -30.14 | $7.55 | 58400 |
| 2022-07-07 | -30.26 | $7.57 | 120000 |
| 2022-07-06 | -28.21 | $7.60 | 100445 |
| 2022-07-05 | -43.02 | $7.53 | 161100 |
| 2022-07-01 | -44.19 | $7.52 | 184316 |
| 2022-06-30 | -53.93 | $7.45 | 266944 |
| 2022-06-29 | -46.07 | $7.52 | 205041 |
| 2022-06-28 | -49.44 | $7.49 | 147800 |
| 2022-06-27 | -62.92 | $7.37 | 143271 |
| 2022-06-24 | -67.42 | $7.33 | 130300 |
| 2022-06-23 | -80.90 | $7.21 | 96700 |
| 2022-06-22 | -93.26 | $7.10 | 226213 |
| 2022-06-21 | -96.63 | $7.07 | 136210 |
| 2022-06-17 | -96.63 | $7.07 | 153700 |
| 2022-06-16 | -88.64 | $7.15 | 195527 |
| 2022-06-15 | -81.82 | $7.21 | 71420 |
| 2022-06-14 | -81.82 | $7.21 | 178139 |
| 2022-06-13 | -63.64 | $7.37 | 208700 |
| 2022-06-10 | -47.73 | $7.51 | 194000 |
| 2022-06-09 | -37.50 | $7.60 | 88700 |
| 2022-06-08 | -15.91 | $7.79 | 147112 |
| 2022-06-07 | -14.77 | $7.80 | 66000 |
| 2022-06-06 | -17.05 | $7.78 | 61443 |
| 2022-06-03 | -10.23 | $7.84 | 77900 |
| 2022-06-02 | -5.68 | $7.88 | 292000 |
| 2022-06-01 | -7.14 | $7.83 | 210139 |
| 2022-05-31 | -3.95 | $7.78 | 142100 |
| 2022-05-27 | -6.58 | $7.76 | 190400 |
| 2022-05-26 | -15.94 | $7.63 | 200709 |
| 2022-05-25 | -30.43 | $7.53 | 333317 |
| 2022-05-24 | -65.22 | $7.29 | 218702 |
| 2022-05-23 | -78.26 | $7.20 | 158823 |
| 2022-05-20 | -86.96 | $7.14 | 435922 |
| 2022-05-19 | -94.03 | $7.11 | 229336 |
| 2022-05-18 | -93.75 | $7.14 | 432800 |
| 2022-05-17 | -96.49 | $7.19 | 123147 |
| 2022-05-16 | -100.00 | $7.24 | 154800 |
| 2022-05-13 | -100.00 | $7.33 | 133520 |
| 2022-05-12 | -85.71 | $7.45 | 147418 |
| 2022-05-11 | -97.44 | $7.42 | 113300 |
| 2022-05-10 | -82.98 | $7.49 | 141001 |
| 2022-05-09 | -89.09 | $7.47 | 129900 |
| 2022-05-06 | -87.27 | $7.50 | 265903 |
| 2022-05-05 | -94.92 | $7.46 | 243547 |
| 2022-05-04 | -76.67 | $7.57 | 197100 |
| 2022-05-03 | -88.31 | $7.56 | 140644 |
| 2022-05-02 | -88.61 | $7.56 | 152508 |
| 2022-04-29 | -75.95 | $7.66 | 152400 |
| 2022-04-28 | -67.09 | $7.73 | 246600 |
| 2022-04-27 | -89.87 | $7.55 | 124320 |
| 2022-04-26 | -89.87 | $7.55 | 208400 |
| 2022-04-25 | -88.61 | $7.56 | 134400 |
| 2022-04-22 | -82.28 | $7.61 | 132619 |
| 2022-04-21 | -72.15 | $7.69 | 179123 |
| 2022-04-20 | -70.89 | $7.70 | 124632 |
| 2022-04-19 | -86.08 | $7.58 | 295335 |
| 2022-04-18 | -90.63 | $7.69 | 183926 |
| 2022-04-14 | -93.75 | $7.70 | 221719 |
| 2022-04-13 | -86.57 | $7.76 | 197733 |
| 2022-04-12 | -98.48 | $7.73 | 159000 |
| 2022-04-11 | -98.63 | $7.79 | 127100 |
| 2022-04-08 | -94.03 | $7.93 | 95306 |
| 2022-04-07 | -95.89 | $7.93 | 114616 |
| 2022-04-06 | -93.24 | $7.97 | 93501 |
| 2022-04-05 | -88.89 | $8.01 | 164223 |
| 2022-04-04 | -66.67 | $8.19 | 144103 |
| 2022-04-01 | -68.97 | $8.19 | 209521 |
| 2022-03-31 | -73.63 | $8.16 | 291700 |
| 2022-03-30 | -82.42 | $8.08 | 111200 |
| 2022-03-29 | -91.30 | $8.00 | 249510 |
| 2022-03-28 | -96.84 | $7.95 | 218906 |
| 2022-03-25 | -91.01 | $8.06 | 157535 |
| 2022-03-24 | -98.68 | $8.12 | 255926 |
| 2022-03-23 | -90.79 | $8.18 | 144743 |
| 2022-03-22 | -88.16 | $8.20 | 107838 |
| 2022-03-21 | -89.47 | $8.19 | 115439 |
| 2022-03-18 | -78.95 | $8.27 | 206834 |
| 2022-03-17 | -85.53 | $8.22 | 255800 |
| 2022-03-16 | -75.00 | $8.30 | 132700 |
| 2022-03-15 | -72.37 | $8.32 | 156800 |
| 2022-03-14 | -75.00 | $8.48 | 131600 |
| 2022-03-11 | -48.08 | $8.62 | 57629 |
| 2022-03-10 | -50.00 | $8.61 | 101900 |
| 2022-03-09 | -41.07 | $8.68 | 97622 |
| 2022-03-08 | -42.86 | $8.67 | 955700 |
| 2022-03-07 | -39.29 | $8.69 | 109700 |
| 2022-03-04 | -28.57 | $8.75 | 98918 |
| 2022-03-03 | -21.43 | $8.79 | 94304 |
| 2022-03-02 | -29.31 | $8.76 | 139500 |
| 2022-03-01 | -15.52 | $8.84 | 274514 |
| 2022-02-28 | -25.86 | $8.78 | 81200 |
| 2022-02-25 | -38.10 | $8.74 | 89823 |
| 2022-02-24 | -51.35 | $8.71 | 113100 |
| 2022-02-23 | -62.34 | $8.64 | 73800 |
| 2022-02-22 | -55.84 | $8.69 | 114100 |
| 2022-02-18 | -41.56 | $8.80 | 113300 |
| 2022-02-17 | -46.75 | $8.76 | 314400 |
| 2022-02-16 | -63.64 | $8.63 | 259600 |
| 2022-02-15 | -86.08 | $8.46 | 673245 |
| 2022-02-14 | -97.92 | $8.41 | 166700 |
| 2022-02-11 | -94.62 | $8.51 | 383520 |
| 2022-02-10 | -96.59 | $8.65 | 329000 |
| 2022-02-09 | -91.25 | $8.77 | 106134 |
| 2022-02-08 | -81.18 | $8.86 | 119836 |
| 2022-02-07 | -82.35 | $8.85 | 100243 |
| 2022-02-04 | -94.44 | $8.75 | 183700 |
| 2022-02-03 | -97.65 | $8.77 | 135105 |
| 2022-02-02 | -93.83 | $8.84 | 196200 |
| 2022-02-01 | -91.36 | $8.86 | 161100 |
| 2022-01-31 | -98.81 | $8.80 | 170700 |
| 2022-01-28 | -98.78 | $8.82 | 177800 |
| 2022-01-27 | -80.77 | $9.00 | 134400 |
| 2022-01-26 | -74.36 | $9.05 | 164300 |
| 2022-01-25 | -71.79 | $9.07 | 143700 |
| 2022-01-24 | -83.33 | $8.98 | 155700 |
| 2022-01-21 | -83.78 | $9.01 | 187800 |
| 2022-01-20 | -89.19 | $8.97 | 213543 |
| 2022-01-19 | -88.57 | $9.01 | 135806 |
| 2022-01-18 | -98.31 | $9.05 | 117000 |
| 2022-01-14 | -86.67 | $9.37 | 55231 |
| 2022-01-13 | -80.77 | $9.42 | 54313 |
| 2022-01-12 | -65.38 | $9.46 | 76900 |
| 2022-01-11 | -57.69 | $9.48 | 114539 |
| 2022-01-10 | -42.31 | $9.52 | 90000 |
| 2022-01-07 | -30.77 | $9.55 | 146225 |
| 2022-01-06 | -19.23 | $9.58 | 123500 |
| 2022-01-05 | -16.67 | $9.58 | 269428 |
| 2022-01-04 | -15.63 | $9.58 | 84529 |
| 2022-01-03 | -9.80 | $9.58 | 141700 |
| 2021-12-31 | -2.17 | $9.57 | 136149 |
| 2021-12-30 | -20.45 | $9.47 | 90500 |
| 2021-12-29 | -31.11 | $9.43 | 110500 |
| 2021-12-28 | -37.78 | $9.40 | 124648 |
| 2021-12-27 | -33.33 | $9.42 | 180200 |
| 2021-12-23 | -26.67 | $9.45 | 104100 |
| 2021-12-22 | -35.56 | $9.41 | 156000 |
| 2021-12-21 | -26.67 | $9.45 | 58700 |
| 2021-12-20 | -33.33 | $9.44 | 96330 |
| 2021-12-17 | -28.00 | $9.48 | 145918 |
| 2021-12-16 | -21.57 | $9.52 | 109500 |
| 2021-12-15 | -25.49 | $9.50 | 182500 |
| 2021-12-14 | -25.49 | $9.50 | 83900 |
| 2021-12-13 | -29.41 | $9.48 | 94609 |
| 2021-12-10 | -31.37 | $9.47 | 108600 |
| 2021-12-09 | -31.37 | $9.47 | 218544 |
| 2021-12-08 | -37.25 | $9.44 | 363439 |
| 2021-12-07 | -43.14 | $9.41 | 148142 |
| 2021-12-06 | -60.78 | $9.32 | 90500 |
| 2021-12-03 | -100.00 | $9.36 | 76000 |
| 2021-12-02 | -95.24 | $9.43 | 36600 |
| 2021-12-01 | -71.43 | $9.48 | 85400 |
| 2021-11-30 | -61.90 | $9.50 | 31107 |
| 2021-11-29 | -46.67 | $9.49 | 36600 |
| 2021-11-26 | -45.24 | $9.44 | 18100 |
| 2021-11-24 | -35.56 | $9.47 | 68200 |
| 2021-11-23 | -42.22 | $9.44 | 47100 |
| 2021-11-22 | -17.78 | $9.55 | 37915 |
| 2021-11-19 | -17.78 | $9.55 | 69200 |
| 2021-11-18 | -11.11 | $9.58 | 70900 |
| 2021-11-17 | 0.00 | $9.63 | 59520 |
| 2021-11-16 | -8.89 | $9.59 | 152300 |
| 2021-11-15 | -26.67 | $9.51 | 48237 |
| 2021-11-12 | -11.11 | $9.58 | 126600 |
| 2021-11-11 | -6.82 | $9.59 | 131000 |
| 2021-11-10 | -17.50 | $9.51 | 121900 |
| 2021-11-09 | -17.07 | $9.52 | 76300 |
| 2021-11-08 | -26.83 | $9.48 | 65928 |
| 2021-11-05 | -17.07 | $9.52 | 130814 |
| 2021-11-04 | -19.51 | $9.51 | 125100 |
| 2021-11-03 | -34.15 | $9.45 | 172700 |
| 2021-11-02 | -31.71 | $9.46 | 204800 |
| 2021-11-01 | -36.59 | $9.44 | 144714 |
| 2021-10-29 | -60.98 | $9.34 | 105035 |
| 2021-10-28 | -92.68 | $9.21 | 122008 |
| 2021-10-27 | -94.87 | $9.24 | 128100 |
| 2021-10-26 | -90.24 | $9.28 | 113624 |
| 2021-10-25 | -97.56 | $9.29 | 107400 |
| 2021-10-22 | -90.70 | $9.36 | 68103 |
| 2021-10-21 | -97.92 | $9.36 | 69041 |
| 2021-10-20 | -87.23 | $9.47 | 46738 |
| 2021-10-19 | -91.49 | $9.45 | 74316 |
| 2021-10-18 | -97.67 | $9.46 | 51900 |
| 2021-10-15 | -93.02 | $9.48 | 32237 |
| 2021-10-14 | -81.82 | $9.53 | 97600 |
| 2021-10-13 | -77.27 | $9.55 | 109700 |
| 2021-10-12 | -88.64 | $9.50 | 84334 |
| 2021-10-11 | -95.45 | $9.47 | 40508 |
| 2021-10-08 | -88.37 | $9.51 | 51700 |
| 2021-10-07 | -100.00 | $9.46 | 87605 |
| 2021-10-06 | -97.62 | $9.48 | 62910 |
| 2021-10-05 | -90.48 | $9.51 | 62800 |
| 2021-10-04 | -85.71 | $9.53 | 89600 |
| 2021-10-01 | -90.48 | $9.51 | 70019 |
| 2021-09-30 | -100.00 | $9.47 | 88418 |
| 2021-09-29 | -94.12 | $9.57 | 99700 |
| 2021-09-28 | -91.18 | $9.58 | 161612 |
| 2021-09-27 | -78.26 | $9.72 | 109013 |
| 2021-09-24 | -68.18 | $9.75 | 94307 |
| 2021-09-23 | -27.27 | $9.84 | 59200 |
| 2021-09-22 | -9.09 | $9.88 | 62326 |
| 2021-09-21 | -22.73 | $9.85 | 57216 |
| 2021-09-20 | -31.82 | $9.83 | 101300 |
| 2021-09-17 | -13.64 | $9.87 | 83920 |
| 2021-09-16 | -9.09 | $9.88 | 191708 |
| 2021-09-15 | -4.55 | $9.89 | 92200 |
| 2021-09-14 | -28.00 | $9.83 | 146100 |
| 2021-09-13 | -40.74 | $9.79 | 118400 |
| 2021-09-10 | -37.04 | $9.80 | 93536 |
| 2021-09-09 | -44.44 | $9.78 | 81500 |
| 2021-09-08 | -44.44 | $9.78 | 116400 |
| 2021-09-07 | -33.33 | $9.81 | 77432 |
| 2021-09-03 | -22.22 | $9.84 | 117000 |
| 2021-09-02 | -14.81 | $9.86 | 80706 |
| 2021-09-01 | -18.52 | $9.85 | 167712 |
| 2021-08-31 | -37.04 | $9.80 | 136023 |
| 2021-08-30 | -59.26 | $9.74 | 107432 |
| 2021-08-27 | 0.00 | $9.89 | 75825 |
| 2021-08-26 | -4.00 | $9.87 | 106531 |
| 2021-08-25 | -13.04 | $9.83 | 110400 |
| 2021-08-24 | -10.34 | $9.83 | 47404 |
| 2021-08-23 | -16.67 | $9.81 | 77400 |
| 2021-08-20 | -19.35 | $9.80 | 78100 |
| 2021-08-19 | -25.71 | $9.77 | 90411 |
| 2021-08-18 | -37.14 | $9.73 | 158114 |
| 2021-08-17 | -34.29 | $9.74 | 87048 |
| 2021-08-16 | -65.71 | $9.63 | 143800 |
| 2021-08-13 | -51.43 | $9.68 | 84700 |
| 2021-08-12 | -25.71 | $9.77 | 77700 |
| 2021-08-11 | -25.71 | $9.77 | 84734 |
| 2021-08-10 | -15.63 | $9.78 | 78328 |
| 2021-08-09 | -30.77 | $9.78 | 54200 |
| 2021-08-06 | -33.33 | $9.77 | 51900 |
| 2021-08-05 | -41.03 | $9.74 | 110206 |
| 2021-08-04 | -48.72 | $9.71 | 87942 |
| 2021-08-03 | -33.33 | $9.77 | 100718 |
| 2021-08-02 | -46.15 | $9.72 | 102038 |
| 2021-07-30 | -46.15 | $9.72 | 70400 |
| 2021-07-29 | -33.33 | $9.77 | 106927 |
| 2021-07-28 | -66.67 | $9.64 | 83300 |
| 2021-07-27 | -82.05 | $9.58 | 95821 |
| 2021-07-26 | -71.79 | $9.62 | 94604 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.87
2026-02-25
Close Price
$7.07
Average Directional Index - Detailed Analysis
Minimum
9.09
Average
25.08
Maximum
71.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-25 | 19.87 | $7.07 | — |
| 2026-02-24 | 19.25 | $7.07 | — |
| 2026-02-23 | 18.60 | $7.07 | — |
| 2026-02-20 | 17.92 | $7.07 | 48728 |
| 2026-02-19 | 17.20 | $7.06 | 146000 |
| 2026-02-18 | 16.44 | $7.03 | 129200 |
| 2026-02-17 | 15.64 | $7.05 | 127528 |
| 2026-02-13 | 15.19 | $7.04 | 296821 |
| 2026-02-12 | 14.71 | $7.07 | 353424 |
| 2026-02-11 | 14.53 | $7.04 | 50300 |
| 2026-02-10 | 14.33 | $7.02 | 42109 |
| 2026-02-09 | 14.22 | $7.04 | 130500 |
| 2026-02-06 | 14.11 | $7.00 | 87000 |
| 2026-02-05 | 14.41 | $7.06 | 63300 |
| 2026-02-04 | 14.31 | $7.03 | 296900 |
| 2026-02-03 | 14.21 | $7.06 | 202200 |
| 2026-02-02 | 14.20 | $7.00 | 149500 |
| 2026-01-30 | 14.39 | $7.02 | 131103 |
| 2026-01-29 | 14.80 | $6.98 | 128341 |
| 2026-01-28 | 15.47 | $6.96 | 126645 |
| 2026-01-27 | 15.95 | $6.93 | 196929 |
| 2026-01-26 | 16.44 | $6.90 | 125838 |
| 2026-01-23 | 16.32 | $6.90 | 115100 |
| 2026-01-22 | 16.06 | $6.88 | 181000 |
| 2026-01-21 | 15.78 | $6.90 | 201500 |
| 2026-01-20 | 15.66 | $6.96 | 113634 |
| 2026-01-16 | 16.35 | $7.06 | 93800 |
| 2026-01-15 | 16.70 | $7.03 | 126023 |
| 2026-01-14 | 17.07 | $7.03 | 117837 |
| 2026-01-13 | 17.57 | $6.99 | 87448 |
| 2026-01-12 | 18.32 | $6.99 | 90300 |
| 2026-01-09 | 19.12 | $7.03 | 134042 |
| 2026-01-08 | 19.71 | $7.01 | 227300 |
| 2026-01-07 | 20.44 | $6.96 | 156935 |
| 2026-01-06 | 21.39 | $6.89 | 35800 |
| 2026-01-05 | 21.63 | $6.89 | 112025 |
| 2026-01-02 | 21.73 | $6.90 | 113700 |
| 2025-12-31 | 22.04 | $6.93 | 200700 |
| 2025-12-30 | 22.35 | $6.85 | 205200 |
| 2025-12-29 | 22.14 | $6.83 | 186200 |
| 2025-12-26 | 21.12 | $6.83 | 172700 |
| 2025-12-24 | 20.44 | $6.85 | 169203 |
| 2025-12-23 | 19.73 | $6.82 | 265200 |
| 2025-12-22 | 18.98 | $6.84 | 187019 |
| 2025-12-19 | 18.52 | $6.89 | 143400 |
| 2025-12-18 | 18.42 | $6.90 | 141741 |
| 2025-12-17 | 18.32 | $6.87 | 232622 |
| 2025-12-16 | 17.91 | $6.88 | 193011 |
| 2025-12-15 | 17.48 | $6.89 | 250728 |
| 2025-12-12 | 17.03 | $6.90 | 135924 |
| 2025-12-11 | 17.20 | $6.97 | 104000 |
| 2025-12-10 | 17.97 | $6.99 | 255706 |
| 2025-12-09 | 18.79 | $7.00 | 147300 |
| 2025-12-08 | 19.65 | $6.96 | 118432 |
| 2025-12-05 | 20.27 | $6.97 | 184724 |
| 2025-12-04 | 20.93 | $6.96 | 153414 |
| 2025-12-03 | 21.21 | $6.89 | 170700 |
| 2025-12-02 | 20.50 | $6.87 | 139500 |
| 2025-12-01 | 19.75 | $6.91 | 140800 |
| 2025-11-28 | 19.45 | $6.94 | 28500 |
| 2025-11-26 | 19.13 | $6.90 | 69930 |
| 2025-11-25 | 18.63 | $6.91 | 59724 |
| 2025-11-24 | 18.62 | $6.88 | 108100 |
| 2025-11-21 | 18.62 | $6.90 | 131600 |
| 2025-11-20 | 18.45 | $6.88 | 96600 |
| 2025-11-19 | 18.48 | $6.89 | 134700 |
| 2025-11-18 | 18.75 | $6.91 | 120400 |
| 2025-11-17 | 19.27 | $6.92 | 53623 |
| 2025-11-14 | 19.93 | $6.93 | 152400 |
| 2025-11-13 | 20.50 | $6.93 | 255000 |
| 2025-11-12 | 21.45 | $7.00 | 80100 |
| 2025-11-11 | 22.00 | $6.98 | 146400 |
| 2025-11-10 | 22.58 | $6.97 | 104361 |
| 2025-11-07 | 23.69 | $6.96 | 105245 |
| 2025-11-06 | 24.86 | $6.95 | 124726 |
| 2025-11-05 | 25.80 | $6.92 | 137530 |
| 2025-11-04 | 26.79 | $6.91 | 344300 |
| 2025-11-03 | 27.83 | $6.95 | 102800 |
| 2025-10-31 | 29.17 | $6.98 | 160300 |
| 2025-10-30 | 30.58 | $6.96 | 125648 |
| 2025-10-29 | 32.06 | $7.01 | 205427 |
| 2025-10-28 | 32.96 | $7.02 | 154500 |
| 2025-10-27 | 33.47 | $7.07 | 129729 |
| 2025-10-24 | 33.68 | $7.05 | 77700 |
| 2025-10-23 | 33.99 | $7.04 | 189300 |
| 2025-10-22 | 34.41 | $7.03 | 141000 |
| 2025-10-21 | 34.85 | $7.04 | 71028 |
| 2025-10-20 | 34.70 | $7.05 | 83911 |
| 2025-10-17 | 34.54 | $7.04 | 96331 |
| 2025-10-16 | 34.45 | $7.04 | 50800 |
| 2025-10-15 | 33.88 | $7.06 | 74200 |
| 2025-10-14 | 33.29 | $7.07 | 126500 |
| 2025-10-13 | 32.36 | $7.05 | 80000 |
| 2025-10-10 | 31.49 | $7.03 | 110010 |
| 2025-10-09 | 30.56 | $7.05 | 113203 |
| 2025-10-08 | 29.69 | $7.03 | 262200 |
| 2025-10-07 | 28.77 | $6.96 | 144145 |
| 2025-10-06 | 28.30 | $6.93 | 196700 |
| 2025-10-03 | 28.15 | $6.89 | 101200 |
| 2025-10-02 | 28.30 | $6.89 | 119307 |
| 2025-10-01 | 28.02 | $6.96 | 164320 |
| 2025-09-30 | 27.88 | $6.86 | 95735 |
| 2025-09-29 | 28.06 | $6.90 | 93829 |
| 2025-09-26 | 28.25 | $6.90 | 119900 |
| 2025-09-25 | 28.61 | $6.87 | 95600 |
| 2025-09-24 | 29.26 | $6.87 | 167325 |
| 2025-09-23 | 29.68 | $6.91 | 88800 |
| 2025-09-22 | 29.26 | $6.93 | 129200 |
| 2025-09-19 | 28.67 | $6.93 | 48917 |
| 2025-09-18 | 27.88 | $6.94 | 81909 |
| 2025-09-17 | 27.06 | $6.96 | 91600 |
| 2025-09-16 | 25.89 | $6.94 | 134627 |
| 2025-09-15 | 24.83 | $6.94 | 59000 |
| 2025-09-12 | 23.40 | $6.93 | 71300 |
| 2025-09-11 | 21.89 | $6.91 | 54600 |
| 2025-09-10 | 20.36 | $6.87 | 89844 |
| 2025-09-09 | 18.98 | $6.83 | 82900 |
| 2025-09-08 | 17.64 | $6.84 | 127600 |
| 2025-09-05 | 16.33 | $6.72 | 139025 |
| 2025-09-04 | 15.59 | $6.63 | 89320 |
| 2025-09-03 | 15.62 | $6.63 | 238900 |
| 2025-09-02 | 15.86 | $6.57 | 137500 |
| 2025-08-29 | 16.67 | $6.61 | 84200 |
| 2025-08-28 | 17.51 | $6.54 | 94822 |
| 2025-08-27 | 17.70 | $6.54 | 182300 |
| 2025-08-26 | 17.74 | $6.54 | 161132 |
| 2025-08-25 | 17.79 | $6.57 | 74000 |
| 2025-08-22 | 18.05 | $6.59 | 113300 |
| 2025-08-21 | 18.18 | $6.53 | 235003 |
| 2025-08-20 | 17.88 | $6.56 | 119800 |
| 2025-08-19 | 17.96 | $6.60 | 57200 |
| 2025-08-18 | 18.66 | $6.63 | 44734 |
| 2025-08-15 | 19.61 | $6.66 | 23238 |
| 2025-08-14 | 20.61 | $6.70 | 93500 |
| 2025-08-13 | 20.74 | $6.70 | 63708 |
| 2025-08-12 | 20.86 | $6.68 | 100900 |
| 2025-08-11 | 21.37 | $6.69 | 151700 |
| 2025-08-08 | 21.90 | $6.64 | 95600 |
| 2025-08-07 | 22.72 | $6.67 | 318100 |
| 2025-08-06 | 23.58 | $6.65 | 107223 |
| 2025-08-05 | 24.19 | $6.64 | 63100 |
| 2025-08-04 | 24.84 | $6.64 | 57423 |
| 2025-08-01 | 25.75 | $6.62 | 89800 |
| 2025-07-31 | 27.07 | $6.61 | 124309 |
| 2025-07-30 | 28.12 | $6.53 | 106402 |
| 2025-07-29 | 28.07 | $6.55 | 60500 |
| 2025-07-28 | 28.01 | $6.50 | 118818 |
| 2025-07-25 | 27.96 | $6.56 | 221200 |
| 2025-07-24 | 27.90 | $6.49 | 80100 |
| 2025-07-23 | 27.49 | $6.51 | 176711 |
| 2025-07-22 | 26.70 | $6.50 | 122700 |
| 2025-07-21 | 25.69 | $6.44 | 61400 |
| 2025-07-18 | 24.44 | $6.46 | 105031 |
| 2025-07-17 | 23.19 | $6.52 | 229216 |
| 2025-07-16 | 22.37 | $6.53 | 245322 |
| 2025-07-15 | 21.50 | $6.54 | 71400 |
| 2025-07-14 | 20.75 | $6.58 | 44243 |
| 2025-07-11 | 20.30 | $6.56 | 84512 |
| 2025-07-10 | 19.84 | $6.60 | 125624 |
| 2025-07-09 | 19.73 | $6.59 | 94800 |
| 2025-07-08 | 19.61 | $6.58 | 70100 |
| 2025-07-07 | 19.34 | $6.57 | 150100 |
| 2025-07-03 | 19.05 | $6.64 | 94500 |
| 2025-07-02 | 19.44 | $6.64 | 151139 |
| 2025-07-01 | 19.85 | $6.61 | 156900 |
| 2025-06-30 | 19.70 | $6.58 | 197712 |
| 2025-06-27 | 19.05 | $6.54 | 203100 |
| 2025-06-26 | 18.19 | $6.54 | 198300 |
| 2025-06-25 | 17.45 | $6.55 | 113804 |
| 2025-06-24 | 16.67 | $6.57 | 201100 |
| 2025-06-23 | 16.02 | $6.59 | 274301 |
| 2025-06-20 | 15.34 | $6.58 | 100500 |
| 2025-06-18 | 14.70 | $6.60 | 77637 |
| 2025-06-17 | 14.27 | $6.64 | 43500 |
| 2025-06-16 | 13.92 | $6.62 | 60240 |
| 2025-06-13 | 13.54 | $6.64 | 51046 |
| 2025-06-12 | 13.14 | $6.70 | 38707 |
| 2025-06-11 | 13.33 | $6.67 | 97312 |
| 2025-06-10 | 13.28 | $6.64 | 148444 |
| 2025-06-09 | 13.24 | $6.67 | 114100 |
| 2025-06-06 | 13.19 | $6.63 | 78843 |
| 2025-06-05 | 13.15 | $6.68 | 96600 |
| 2025-06-04 | 13.17 | $6.69 | 73100 |
| 2025-06-03 | 13.52 | $6.68 | 53200 |
| 2025-06-02 | 13.88 | $6.70 | 71724 |
| 2025-05-30 | 14.27 | $6.69 | 47500 |
| 2025-05-29 | 14.50 | $6.70 | 95005 |
| 2025-05-28 | 14.66 | $6.68 | 171635 |
| 2025-05-27 | 14.83 | $6.76 | 95935 |
| 2025-05-23 | 15.20 | $6.67 | 73642 |
| 2025-05-22 | 14.92 | $6.69 | 139400 |
| 2025-05-21 | 14.54 | $6.65 | 61414 |
| 2025-05-20 | 14.19 | $6.75 | 47843 |
| 2025-05-19 | 14.51 | $6.77 | 55900 |
| 2025-05-16 | 14.69 | $6.80 | 32100 |
| 2025-05-15 | 15.01 | $6.81 | 44513 |
| 2025-05-14 | 15.18 | $6.78 | 137500 |
| 2025-05-13 | 15.43 | $6.87 | 34600 |
| 2025-05-12 | 16.23 | $6.85 | 117300 |
| 2025-05-09 | 17.08 | $6.89 | 65000 |
| 2025-05-08 | 17.84 | $6.87 | 84400 |
| 2025-05-07 | 18.65 | $6.90 | 112100 |
| 2025-05-06 | 19.43 | $6.91 | 80035 |
| 2025-05-05 | 20.37 | $6.93 | 81237 |
| 2025-05-02 | 21.37 | $6.88 | 92700 |
| 2025-05-01 | 22.40 | $6.88 | 131900 |
| 2025-04-30 | 23.48 | $6.91 | 148300 |
| 2025-04-29 | 24.09 | $6.82 | 183030 |
| 2025-04-28 | 24.67 | $6.82 | 71000 |
| 2025-04-25 | 24.97 | $6.83 | 89000 |
| 2025-04-24 | 25.55 | $6.82 | 125000 |
| 2025-04-23 | 25.71 | $6.72 | 184147 |
| 2025-04-22 | 25.74 | $6.66 | 69729 |
| 2025-04-21 | 25.03 | $6.61 | 178500 |
| 2025-04-17 | 24.28 | $6.73 | 69040 |
| 2025-04-16 | 23.77 | $6.73 | 113700 |
| 2025-04-15 | 23.24 | $6.76 | 111600 |
| 2025-04-14 | 22.75 | $6.75 | 88300 |
| 2025-04-11 | 22.10 | $6.66 | 111743 |
| 2025-04-10 | 20.60 | $6.61 | 200832 |
| 2025-04-09 | 19.01 | $6.77 | 416507 |
| 2025-04-08 | 17.27 | $6.63 | 95307 |
| 2025-04-07 | 15.75 | $6.88 | 190800 |
| 2025-04-04 | 14.86 | $7.01 | 169900 |
| 2025-04-03 | 14.48 | $7.09 | 93200 |
| 2025-04-02 | 14.82 | $7.10 | 102317 |
| 2025-04-01 | 15.10 | $7.10 | 167600 |
| 2025-03-31 | 15.38 | $7.01 | 84329 |
| 2025-03-28 | 15.29 | $7.03 | 67900 |
| 2025-03-27 | 15.11 | $7.02 | 63706 |
| 2025-03-26 | 14.67 | $7.06 | 131839 |
| 2025-03-25 | 14.42 | $7.17 | 95838 |
| 2025-03-24 | 14.77 | $7.22 | 225700 |
| 2025-03-21 | 15.45 | $7.15 | 72247 |
| 2025-03-20 | 15.69 | $7.12 | 173600 |
| 2025-03-19 | 15.95 | $7.03 | 95500 |
| 2025-03-18 | 14.99 | $7.04 | 45000 |
| 2025-03-17 | 14.11 | $7.02 | 49300 |
| 2025-03-14 | 13.17 | $7.02 | 53932 |
| 2025-03-13 | 11.97 | $7.04 | 36448 |
| 2025-03-12 | 11.04 | $7.12 | 53000 |
| 2025-03-11 | 10.45 | $7.14 | 72400 |
| 2025-03-10 | 9.90 | $7.15 | 51000 |
| 2025-03-07 | 9.53 | $7.16 | 110111 |
| 2025-03-06 | 9.21 | $7.21 | 67700 |
| 2025-03-05 | 9.09 | $7.25 | 51400 |
| 2025-03-04 | 9.28 | $7.28 | 99915 |
| 2025-03-03 | 9.73 | $7.31 | 190300 |
| 2025-02-28 | 9.94 | $7.30 | 88947 |
| 2025-02-27 | 10.34 | $7.30 | 52700 |
| 2025-02-26 | 10.67 | $7.27 | 54600 |
| 2025-02-25 | 11.10 | $7.27 | 68600 |
| 2025-02-24 | 11.00 | $7.19 | 129534 |
| 2025-02-21 | 10.91 | $7.30 | 32300 |
| 2025-02-20 | 11.44 | $7.29 | 54900 |
| 2025-02-19 | 11.99 | $7.28 | 75330 |
| 2025-02-18 | 12.50 | $7.26 | 178900 |
| 2025-02-14 | 12.86 | $7.27 | 114400 |
| 2025-02-13 | 13.24 | $7.24 | 52900 |
| 2025-02-12 | 13.48 | $7.20 | 120500 |
| 2025-02-11 | 13.38 | $7.27 | 51903 |
| 2025-02-10 | 14.07 | $7.28 | 72842 |
| 2025-02-07 | 14.70 | $7.27 | 87640 |
| 2025-02-06 | 15.37 | $7.34 | 75623 |
| 2025-02-05 | 15.65 | $7.29 | 155540 |
| 2025-02-04 | 16.17 | $7.28 | 179249 |
| 2025-02-03 | 16.71 | $7.24 | 93700 |
| 2025-01-31 | 17.28 | $7.25 | 187121 |
| 2025-01-30 | 18.14 | $7.20 | 366500 |
| 2025-01-29 | 19.05 | $7.16 | 73905 |
| 2025-01-28 | 19.11 | $7.17 | 103501 |
| 2025-01-27 | 19.31 | $7.22 | 39700 |
| 2025-01-24 | 19.85 | $7.17 | 56439 |
| 2025-01-23 | 20.25 | $7.12 | 102500 |
| 2025-01-22 | 20.68 | $7.24 | 72721 |
| 2025-01-21 | 21.60 | $7.20 | 51723 |
| 2025-01-17 | 22.33 | $7.18 | 34805 |
| 2025-01-16 | 22.86 | $7.15 | 57600 |
| 2025-01-15 | 23.41 | $7.18 | 73411 |
| 2025-01-14 | 24.06 | $7.12 | 68800 |
| 2025-01-13 | 24.07 | $7.11 | 87700 |
| 2025-01-10 | 24.09 | $7.13 | 118100 |
| 2025-01-08 | 24.11 | $7.20 | 169000 |
| 2025-01-07 | 24.45 | $7.17 | 35213 |
| 2025-01-06 | 24.86 | $7.21 | 167500 |
| 2025-01-03 | 25.28 | $7.24 | 36703 |
| 2025-01-02 | 25.78 | $7.20 | 151639 |
| 2024-12-31 | 25.96 | $7.04 | 331316 |
| 2024-12-30 | 24.99 | $7.02 | 315800 |
| 2024-12-27 | 23.97 | $7.04 | 267300 |
| 2024-12-26 | 22.61 | $7.05 | 280942 |
| 2024-12-24 | 21.46 | $7.05 | 202600 |
| 2024-12-23 | 20.15 | $7.04 | 136739 |
| 2024-12-20 | 18.87 | $7.06 | 171000 |
| 2024-12-19 | 17.77 | $7.06 | 203719 |
| 2024-12-18 | 16.26 | $7.12 | 227227 |
| 2024-12-17 | 15.32 | $7.19 | 230526 |
| 2024-12-16 | 14.57 | $7.23 | 157900 |
| 2024-12-13 | 14.00 | $7.25 | 181522 |
| 2024-12-12 | 13.63 | $7.34 | 187726 |
| 2024-12-11 | 13.70 | $7.39 | 129703 |
| 2024-12-10 | 14.38 | $7.40 | 111208 |
| 2024-12-09 | 15.01 | $7.41 | 62227 |
| 2024-12-06 | 15.68 | $7.42 | 98700 |
| 2024-12-05 | 16.38 | $7.44 | 258500 |
| 2024-12-04 | 16.96 | $7.52 | 52500 |
| 2024-12-03 | 16.76 | $7.52 | 73700 |
| 2024-12-02 | 16.55 | $7.55 | 141000 |
| 2024-11-29 | 16.39 | $7.49 | 54938 |
| 2024-11-27 | 16.48 | $7.43 | 88449 |
| 2024-11-26 | 17.06 | $7.36 | 130682 |
| 2024-11-25 | 17.75 | $7.32 | 80505 |
| 2024-11-22 | 18.11 | $7.28 | 105400 |
| 2024-11-21 | 18.49 | $7.36 | 77830 |
| 2024-11-20 | 19.27 | $7.28 | 39546 |
| 2024-11-19 | 19.43 | $7.30 | 67115 |
| 2024-11-18 | 19.60 | $7.30 | 39527 |
| 2024-11-15 | 19.58 | $7.28 | 76000 |
| 2024-11-14 | 19.69 | $7.36 | 55100 |
| 2024-11-13 | 20.16 | $7.34 | 67819 |
| 2024-11-12 | 20.65 | $7.31 | 90300 |
| 2024-11-11 | 21.08 | $7.38 | 81821 |
| 2024-11-08 | 21.89 | $7.38 | 67600 |
| 2024-11-07 | 22.58 | $7.30 | 46900 |
| 2024-11-06 | 22.67 | $7.22 | 124117 |
| 2024-11-05 | 22.76 | $7.32 | 79302 |
| 2024-11-04 | 23.25 | $7.26 | 164000 |
| 2024-11-01 | 23.58 | $7.28 | 113713 |
| 2024-10-31 | 24.06 | $7.32 | 66412 |
| 2024-10-30 | 23.90 | $7.27 | 84100 |
| 2024-10-29 | 23.20 | $7.22 | 104900 |
| 2024-10-28 | 22.00 | $7.23 | 73049 |
| 2024-10-25 | 20.82 | $7.27 | 106939 |
| 2024-10-24 | 19.82 | $7.25 | 120000 |
| 2024-10-23 | 18.76 | $7.32 | 71514 |
| 2024-10-22 | 18.33 | $7.42 | 168836 |
| 2024-10-21 | 18.49 | $7.57 | 28635 |
| 2024-10-18 | 18.53 | $7.61 | 88319 |
| 2024-10-17 | 18.41 | $7.56 | 103035 |
| 2024-10-16 | 18.86 | $7.50 | 81300 |
| 2024-10-15 | 19.82 | $7.50 | 88500 |
| 2024-10-14 | 20.75 | $7.50 | 88600 |
| 2024-10-11 | 21.73 | $7.51 | 58221 |
| 2024-10-10 | 22.14 | $7.53 | 45121 |
| 2024-10-09 | 22.58 | $7.52 | 54348 |
| 2024-10-08 | 23.04 | $7.54 | 60800 |
| 2024-10-07 | 23.52 | $7.52 | 299825 |
| 2024-10-04 | 24.03 | $7.53 | 107639 |
| 2024-10-03 | 24.67 | $7.54 | 158100 |
| 2024-10-02 | 25.07 | $7.61 | 157200 |
| 2024-10-01 | 25.08 | $7.59 | 134248 |
| 2024-09-30 | 25.17 | $7.60 | 222124 |
| 2024-09-27 | 25.27 | $7.54 | 97600 |
| 2024-09-26 | 25.93 | $7.51 | 110200 |
| 2024-09-25 | 26.72 | $7.52 | 76800 |
| 2024-09-24 | 27.16 | $7.52 | 62518 |
| 2024-09-23 | 27.63 | $7.52 | 62414 |
| 2024-09-20 | 27.99 | $7.60 | 53100 |
| 2024-09-19 | 27.52 | $7.60 | 73200 |
| 2024-09-18 | 27.10 | $7.61 | 69803 |
| 2024-09-17 | 26.73 | $7.57 | 48930 |
| 2024-09-16 | 26.34 | $7.60 | 65831 |
| 2024-09-13 | 25.66 | $7.60 | 70327 |
| 2024-09-12 | 24.94 | $7.55 | 104604 |
| 2024-09-11 | 24.70 | $7.52 | 211925 |
| 2024-09-10 | 24.69 | $7.49 | 204232 |
| 2024-09-09 | 24.83 | $7.50 | 77702 |
| 2024-09-06 | 24.98 | $7.45 | 117507 |
| 2024-09-05 | 25.14 | $7.49 | 118200 |
| 2024-09-04 | 25.20 | $7.43 | 172916 |
| 2024-09-03 | 25.47 | $7.42 | 76100 |
| 2024-08-30 | 25.75 | $7.41 | 73519 |
| 2024-08-29 | 26.42 | $7.43 | 95942 |
| 2024-08-28 | 26.59 | $7.46 | 75611 |
| 2024-08-27 | 26.76 | $7.48 | 29315 |
| 2024-08-26 | 26.23 | $7.48 | 71200 |
| 2024-08-23 | 25.67 | $7.48 | 66200 |
| 2024-08-22 | 25.32 | $7.45 | 36523 |
| 2024-08-21 | 25.07 | $7.46 | 46900 |
| 2024-08-20 | 24.58 | $7.45 | 86011 |
| 2024-08-19 | 24.18 | $7.41 | 41700 |
| 2024-08-16 | 23.99 | $7.40 | 30000 |
| 2024-08-15 | 23.80 | $7.38 | 47900 |
| 2024-08-14 | 23.78 | $7.40 | 64200 |
| 2024-08-13 | 23.45 | $7.38 | 90100 |
| 2024-08-12 | 23.10 | $7.41 | 66534 |
| 2024-08-09 | 23.01 | $7.43 | 101424 |
| 2024-08-08 | 22.72 | $7.41 | 41300 |
| 2024-08-07 | 22.42 | $7.48 | 230300 |
| 2024-08-06 | 21.81 | $7.41 | 143333 |
| 2024-08-05 | 21.53 | $7.35 | 73800 |
| 2024-08-02 | 21.47 | $7.42 | 108500 |
| 2024-08-01 | 20.69 | $7.44 | 94600 |
| 2024-07-31 | 20.20 | $7.35 | 120500 |
| 2024-07-30 | 20.07 | $7.32 | 171300 |
| 2024-07-29 | 19.94 | $7.41 | 131113 |
| 2024-07-26 | 19.24 | $7.34 | 120705 |
| 2024-07-25 | 18.75 | $7.30 | 125700 |
| 2024-07-24 | 18.58 | $7.27 | 66731 |
| 2024-07-23 | 18.63 | $7.31 | 28900 |
| 2024-07-22 | 18.56 | $7.29 | 85824 |
| 2024-07-19 | 18.57 | $7.24 | 42418 |
| 2024-07-18 | 18.95 | $7.24 | 162028 |
| 2024-07-17 | 19.36 | $7.32 | 88300 |
| 2024-07-16 | 19.05 | $7.35 | 190000 |
| 2024-07-15 | 18.37 | $7.34 | 56300 |
| 2024-07-12 | 18.15 | $7.37 | 45830 |
| 2024-07-11 | 17.66 | $7.32 | 96500 |
| 2024-07-10 | 17.29 | $7.30 | 88304 |
| 2024-07-09 | 16.90 | $7.32 | 76900 |
| 2024-07-08 | 16.56 | $7.34 | 34500 |
| 2024-07-05 | 15.37 | $7.35 | 56300 |
| 2024-07-03 | 14.11 | $7.29 | 61947 |
| 2024-07-02 | 13.35 | $7.25 | 92336 |
| 2024-07-01 | 12.69 | $7.19 | 85100 |
| 2024-06-28 | 12.77 | $7.17 | 38800 |
| 2024-06-27 | 12.60 | $7.20 | 58646 |
| 2024-06-26 | 12.42 | $7.21 | 77900 |
| 2024-06-25 | 12.41 | $7.20 | 76620 |
| 2024-06-24 | 12.28 | $7.20 | 53800 |
| 2024-06-21 | 12.15 | $7.14 | 62900 |
| 2024-06-20 | 12.45 | $7.18 | 130533 |
| 2024-06-18 | 12.76 | $7.16 | 44900 |
| 2024-06-17 | 12.78 | $7.14 | 45136 |
| 2024-06-14 | 13.06 | $7.12 | 58900 |
| 2024-06-13 | 13.35 | $7.18 | 68600 |
| 2024-06-12 | 13.35 | $7.11 | 217314 |
| 2024-06-11 | 13.36 | $7.11 | 68000 |
| 2024-06-10 | 13.76 | $7.12 | 48239 |
| 2024-06-07 | 14.09 | $7.11 | 114646 |
| 2024-06-06 | 14.52 | $7.11 | 27644 |
| 2024-06-05 | 14.60 | $7.08 | 111906 |
| 2024-06-04 | 14.92 | $7.03 | 87100 |
| 2024-06-03 | 15.57 | $6.98 | 159532 |
| 2024-05-31 | 15.88 | $6.95 | 47927 |
| 2024-05-30 | 16.01 | $6.90 | 38000 |
| 2024-05-29 | 15.83 | $6.92 | 121500 |
| 2024-05-28 | 15.71 | $6.97 | 63900 |
| 2024-05-24 | 16.13 | $7.01 | 83424 |
| 2024-05-23 | 16.85 | $7.00 | 106222 |
| 2024-05-22 | 17.59 | $7.07 | 113308 |
| 2024-05-21 | 17.65 | $7.12 | 59007 |
| 2024-05-20 | 17.48 | $7.08 | 239200 |
| 2024-05-17 | 17.45 | $7.09 | 297100 |
| 2024-05-16 | 17.30 | $7.09 | 263123 |
| 2024-05-15 | 17.15 | $7.11 | 331711 |
| 2024-05-14 | 16.78 | $7.08 | 97017 |
| 2024-05-13 | 16.66 | $7.06 | 72400 |
| 2024-05-10 | 16.43 | $7.04 | 151036 |
| 2024-05-09 | 16.19 | $7.07 | 218525 |
| 2024-05-08 | 15.62 | $7.08 | 373113 |
| 2024-05-07 | 15.09 | $7.03 | 199100 |
| 2024-05-06 | 14.53 | $6.97 | 147938 |
| 2024-05-03 | 14.90 | $6.88 | 71311 |
| 2024-05-02 | 15.34 | $6.82 | 52202 |
| 2024-05-01 | 15.01 | $6.81 | 194100 |
| 2024-04-30 | 14.91 | $6.82 | 19300 |
| 2024-04-29 | 14.42 | $6.83 | 11333 |
| 2024-04-26 | 14.16 | $6.82 | 188700 |
| 2024-04-25 | 13.89 | $6.79 | 444703 |
| 2024-04-24 | 13.21 | $6.80 | 123700 |
| 2024-04-23 | 12.92 | $6.81 | 222700 |
| 2024-04-22 | 12.79 | $6.82 | 149927 |
| 2024-04-19 | 12.66 | $6.82 | 85748 |
| 2024-04-18 | 12.39 | $6.83 | 117710 |
| 2024-04-17 | 12.12 | $6.81 | 47400 |
| 2024-04-16 | 11.60 | $6.78 | 315701 |
| 2024-04-15 | 11.06 | $6.80 | 56029 |
| 2024-04-12 | 10.78 | $6.89 | 89122 |
| 2024-04-11 | 11.16 | $6.93 | 183400 |
| 2024-04-10 | 11.67 | $6.89 | 100541 |
| 2024-04-09 | 12.19 | $6.97 | 133004 |
| 2024-04-08 | 12.23 | $6.95 | 132200 |
| 2024-04-05 | 12.35 | $6.91 | 388300 |
| 2024-04-04 | 12.85 | $6.92 | 80045 |
| 2024-04-03 | 13.47 | $6.89 | 137233 |
| 2024-04-02 | 14.03 | $6.90 | 199900 |
| 2024-04-01 | 14.62 | $6.96 | 166014 |
| 2024-03-28 | 15.15 | $7.06 | 221300 |
| 2024-03-27 | 15.60 | $6.98 | 166300 |
| 2024-03-26 | 16.19 | $6.98 | 107900 |
| 2024-03-25 | 17.01 | $7.01 | 100900 |
| 2024-03-22 | 17.74 | $7.03 | 78300 |
| 2024-03-21 | 18.20 | $7.01 | 99800 |
| 2024-03-20 | 18.68 | $7.04 | 120300 |
| 2024-03-19 | 19.46 | $7.05 | 102349 |
| 2024-03-18 | 19.97 | $7.07 | 71624 |
| 2024-03-15 | 20.41 | $7.04 | 85824 |
| 2024-03-14 | 20.95 | $7.07 | 37343 |
| 2024-03-13 | 21.12 | $7.14 | 60717 |
| 2024-03-12 | 20.74 | $7.10 | 118900 |
| 2024-03-11 | 20.54 | $7.10 | 123643 |
| 2024-03-08 | 20.47 | $7.08 | 172002 |
| 2024-03-07 | 20.40 | $7.10 | 401227 |
| 2024-03-06 | 20.01 | $7.10 | 73800 |
| 2024-03-05 | 19.78 | $7.05 | 120000 |
| 2024-03-04 | 19.67 | $7.01 | 247401 |
| 2024-03-01 | 19.91 | $7.01 | 119349 |
| 2024-02-29 | 20.23 | $6.97 | 191542 |
| 2024-02-28 | 20.94 | $6.93 | 98000 |
| 2024-02-27 | 21.86 | $6.92 | 289629 |
| 2024-02-26 | 22.73 | $6.94 | 64506 |
| 2024-02-23 | 23.39 | $7.00 | 361000 |
| 2024-02-22 | 23.52 | $7.01 | 99443 |
| 2024-02-21 | 23.64 | $7.02 | 96200 |
| 2024-02-20 | 23.58 | $7.03 | 71820 |
| 2024-02-16 | 23.57 | $7.03 | 27331 |
| 2024-02-15 | 23.68 | $7.04 | 62200 |
| 2024-02-14 | 23.62 | $6.99 | 80300 |
| 2024-02-13 | 23.89 | $6.99 | 106813 |
| 2024-02-12 | 24.25 | $7.02 | 211700 |
| 2024-02-09 | 24.27 | $7.00 | 67449 |
| 2024-02-08 | 24.29 | $7.03 | 123700 |
| 2024-02-07 | 24.32 | $7.02 | 142242 |
| 2024-02-06 | 24.26 | $7.04 | 105231 |
| 2024-02-05 | 24.40 | $6.98 | 107100 |
| 2024-02-02 | 24.79 | $7.04 | 93314 |
| 2024-02-01 | 24.91 | $7.12 | 163300 |
| 2024-01-31 | 24.95 | $6.97 | 209900 |
| 2024-01-30 | 25.45 | $6.91 | 84710 |
| 2024-01-29 | 26.71 | $6.90 | 61600 |
| 2024-01-26 | 28.06 | $6.83 | 344846 |
| 2024-01-25 | 29.26 | $6.91 | 84600 |
| 2024-01-24 | 30.59 | $6.87 | 112900 |
| 2024-01-23 | 32.05 | $6.83 | 45442 |
| 2024-01-22 | 33.13 | $6.85 | 67000 |
| 2024-01-19 | 34.25 | $6.80 | 112648 |
| 2024-01-18 | 35.11 | $6.80 | 2.4M |
| 2024-01-17 | 36.08 | $6.85 | 112520 |
| 2024-01-16 | 37.73 | $6.87 | 220100 |
| 2024-01-12 | 39.47 | $7.00 | 35000 |
| 2024-01-11 | 40.24 | $6.98 | 61300 |
| 2024-01-10 | 41.05 | $7.01 | 73397 |
| 2024-01-09 | 41.47 | $7.06 | 140000 |
| 2024-01-08 | 41.32 | $7.10 | 142600 |
| 2024-01-05 | 41.03 | $7.07 | 86733 |
| 2024-01-04 | 41.19 | $7.10 | 77400 |
| 2024-01-03 | 41.09 | $7.11 | 81609 |
| 2024-01-02 | 40.99 | $7.10 | 117109 |
| 2023-12-29 | 41.09 | $7.12 | 249645 |
| 2023-12-28 | 41.20 | $7.04 | 226500 |
| 2023-12-27 | 41.53 | $7.06 | 130545 |
| 2023-12-26 | 41.26 | $7.01 | 100639 |
| 2023-12-22 | 41.03 | $7.00 | 115734 |
| 2023-12-21 | 40.78 | $6.99 | 119648 |
| 2023-12-20 | 40.70 | $6.99 | 164818 |
| 2023-12-19 | 40.62 | $6.96 | 188102 |
| 2023-12-18 | 40.53 | $6.99 | 129645 |
| 2023-12-15 | 40.12 | $7.02 | 270400 |
| 2023-12-14 | 39.69 | $6.96 | 152300 |
| 2023-12-13 | 39.73 | $6.90 | 157700 |
| 2023-12-12 | 39.97 | $6.87 | 90500 |
| 2023-12-11 | 39.42 | $6.86 | 103507 |
| 2023-12-08 | 38.92 | $6.85 | 128342 |
| 2023-12-07 | 38.39 | $6.90 | 107400 |
| 2023-12-06 | 37.72 | $6.83 | 223100 |
| 2023-12-05 | 37.17 | $6.86 | 74446 |
| 2023-12-04 | 36.59 | $6.82 | 194400 |
| 2023-12-01 | 35.98 | $6.87 | 182837 |
| 2023-11-30 | 35.47 | $6.78 | 171247 |
| 2023-11-29 | 35.18 | $6.81 | 182000 |
| 2023-11-28 | 34.87 | $6.71 | 194700 |
| 2023-11-27 | 34.93 | $6.70 | 204412 |
| 2023-11-24 | 34.99 | $6.70 | 53600 |
| 2023-11-22 | 34.59 | $6.72 | 59500 |
| 2023-11-21 | 34.17 | $6.67 | 193511 |
| 2023-11-20 | 33.91 | $6.69 | 148503 |
| 2023-11-17 | 33.37 | $6.68 | 79700 |
| 2023-11-16 | 32.80 | $6.67 | 133928 |
| 2023-11-15 | 32.34 | $6.51 | 130900 |
| 2023-11-14 | 32.38 | $6.48 | 167700 |
| 2023-11-13 | 32.47 | $6.39 | 126000 |
| 2023-11-10 | 33.24 | $6.41 | 116600 |
| 2023-11-09 | 33.97 | $6.37 | 75100 |
| 2023-11-08 | 34.73 | $6.40 | 123817 |
| 2023-11-07 | 35.37 | $6.35 | 864849 |
| 2023-11-06 | 36.20 | $6.26 | 236843 |
| 2023-11-03 | 37.46 | $6.31 | 265621 |
| 2023-11-02 | 38.56 | $6.28 | 186500 |
| 2023-11-01 | 39.72 | $6.25 | 237600 |
| 2023-10-31 | 41.64 | $6.06 | 180800 |
| 2023-10-30 | 42.69 | $5.99 | 140906 |
| 2023-10-27 | 43.39 | $5.96 | 157800 |
| 2023-10-26 | 43.16 | $5.92 | 169500 |
| 2023-10-25 | 42.37 | $5.85 | 135621 |
| 2023-10-24 | 41.54 | $5.93 | 154011 |
| 2023-10-23 | 40.82 | $5.94 | 213719 |
| 2023-10-20 | 40.09 | $5.99 | 942908 |
| 2023-10-19 | 39.63 | $5.99 | 177400 |
| 2023-10-18 | 39.14 | $5.98 | 173413 |
| 2023-10-17 | 38.67 | $6.02 | 235548 |
| 2023-10-16 | 38.26 | $6.08 | 127900 |
| 2023-10-13 | 38.17 | $6.13 | 61717 |
| 2023-10-12 | 38.41 | $6.19 | 45300 |
| 2023-10-11 | 38.98 | $6.21 | 66300 |
| 2023-10-10 | 39.47 | $6.13 | 98700 |
| 2023-10-09 | 39.48 | $6.14 | 55809 |
| 2023-10-06 | 39.09 | $6.09 | 67200 |
| 2023-10-05 | 38.10 | $6.11 | 86724 |
| 2023-10-04 | 37.23 | $6.11 | 159400 |
| 2023-10-03 | 36.35 | $6.08 | 130622 |
| 2023-10-02 | 34.98 | $6.09 | 92333 |
| 2023-09-29 | 33.61 | $6.06 | 140300 |
| 2023-09-28 | 32.02 | $6.11 | 173000 |
| 2023-09-27 | 30.45 | $6.13 | 147700 |
| 2023-09-26 | 28.93 | $6.20 | 160500 |
| 2023-09-25 | 27.63 | $6.29 | 116800 |
| 2023-09-22 | 26.68 | $6.36 | 91600 |
| 2023-09-21 | 26.17 | $6.36 | 88200 |
| 2023-09-20 | 25.62 | $6.42 | 56707 |
| 2023-09-19 | 25.45 | $6.40 | 85606 |
| 2023-09-18 | 25.12 | $6.40 | 110042 |
| 2023-09-15 | 24.44 | $6.41 | 86000 |
| 2023-09-14 | 24.04 | $6.41 | 192311 |
| 2023-09-13 | 23.71 | $6.46 | 109207 |
| 2023-09-12 | 23.72 | $6.45 | 137700 |
| 2023-09-11 | 23.58 | $6.47 | 205800 |
| 2023-09-08 | 23.43 | $6.48 | 362000 |
| 2023-09-07 | 23.55 | $6.48 | 95442 |
| 2023-09-06 | 23.37 | $6.50 | 113613 |
| 2023-09-05 | 23.46 | $6.50 | 199027 |
| 2023-09-01 | 23.55 | $6.55 | 62314 |
| 2023-08-31 | 24.03 | $6.58 | 158800 |
| 2023-08-30 | 24.86 | $6.56 | 76000 |
| 2023-08-29 | 25.17 | $6.52 | 149705 |
| 2023-08-28 | 25.34 | $6.48 | 140939 |
| 2023-08-25 | 24.69 | $6.47 | 182243 |
| 2023-08-24 | 23.82 | $6.48 | 201427 |
| 2023-08-23 | 22.91 | $6.51 | 90400 |
| 2023-08-22 | 22.26 | $6.51 | 84140 |
| 2023-08-21 | 21.03 | $6.53 | 68848 |
| 2023-08-18 | 19.80 | $6.57 | 50100 |
| 2023-08-17 | 18.82 | $6.56 | 92800 |
| 2023-08-16 | 17.79 | $6.58 | 122173 |
| 2023-08-15 | 16.78 | $6.62 | 251930 |
| 2023-08-14 | 15.96 | $6.65 | 86340 |
| 2023-08-11 | 15.18 | $6.65 | 106500 |
| 2023-08-10 | 14.54 | $6.66 | 66917 |
| 2023-08-09 | 14.05 | $6.69 | 107500 |
| 2023-08-08 | 13.22 | $6.65 | 81844 |
| 2023-08-07 | 12.19 | $6.65 | 53600 |
| 2023-08-04 | 11.10 | $6.68 | 82900 |
| 2023-08-03 | 10.28 | $6.67 | 123208 |
| 2023-08-02 | 9.42 | $6.74 | 183800 |
| 2023-08-01 | 9.26 | $6.80 | 100900 |
| 2023-07-31 | 9.57 | $6.83 | 120903 |
| 2023-07-28 | 10.00 | $6.81 | 105110 |
| 2023-07-27 | 10.44 | $6.78 | 110900 |
| 2023-07-26 | 10.95 | $6.83 | 80700 |
| 2023-07-25 | 11.20 | $6.82 | 116600 |
| 2023-07-24 | 11.45 | $6.83 | 106000 |
| 2023-07-21 | 11.34 | $6.82 | 26703 |
| 2023-07-20 | 11.54 | $6.80 | 113743 |
| 2023-07-19 | 11.86 | $6.84 | 86634 |
| 2023-07-18 | 11.81 | $6.83 | 79900 |
| 2023-07-17 | 11.97 | $6.79 | 79900 |
| 2023-07-14 | 12.60 | $6.77 | 142400 |
| 2023-07-13 | 13.26 | $6.83 | 52719 |
| 2023-07-12 | 13.72 | $6.79 | 67700 |
| 2023-07-11 | 14.33 | $6.74 | 81600 |
| 2023-07-10 | 14.17 | $6.72 | 83535 |
| 2023-07-07 | 13.99 | $6.72 | 76300 |
| 2023-07-06 | 13.81 | $6.70 | 100400 |
| 2023-07-05 | 13.91 | $6.76 | 96419 |
| 2023-07-03 | 13.96 | $6.79 | 43747 |
| 2023-06-30 | 14.13 | $6.73 | 58100 |
| 2023-06-29 | 14.58 | $6.72 | 146100 |
| 2023-06-28 | 15.04 | $6.77 | 124000 |
| 2023-06-27 | 15.39 | $6.73 | 98000 |
| 2023-06-26 | 15.88 | $6.74 | 100600 |
| 2023-06-23 | 16.51 | $6.72 | 57223 |
| 2023-06-22 | 17.34 | $6.68 | 194245 |
| 2023-06-21 | 17.83 | $6.69 | 116530 |
| 2023-06-20 | 18.34 | $6.70 | 196900 |
| 2023-06-16 | 18.98 | $6.67 | 94600 |
| 2023-06-15 | 19.13 | $6.67 | 151500 |
| 2023-06-14 | 19.30 | $6.62 | 120600 |
| 2023-06-13 | 19.05 | $6.62 | 244309 |
| 2023-06-12 | 18.80 | $6.70 | 64700 |
| 2023-06-09 | 19.43 | $6.69 | 116300 |
| 2023-06-08 | 20.09 | $6.68 | 108700 |
| 2023-06-07 | 20.53 | $6.64 | 104003 |
| 2023-06-06 | 20.98 | $6.66 | 78600 |
| 2023-06-05 | 21.06 | $6.64 | 134324 |
| 2023-06-02 | 20.86 | $6.62 | 105500 |
| 2023-06-01 | 20.73 | $6.67 | 117400 |
| 2023-05-31 | 20.77 | $6.63 | 69938 |
| 2023-05-30 | 19.92 | $6.57 | 142700 |
| 2023-05-26 | 19.03 | $6.55 | 62040 |
| 2023-05-25 | 17.76 | $6.60 | 84207 |
| 2023-05-24 | 16.27 | $6.56 | 146727 |
| 2023-05-23 | 14.81 | $6.63 | 174547 |
| 2023-05-22 | 13.62 | $6.63 | 209824 |
| 2023-05-19 | 12.36 | $6.61 | 311800 |
| 2023-05-18 | 11.04 | $6.69 | 169700 |
| 2023-05-17 | 10.65 | $6.70 | 87000 |
| 2023-05-16 | 10.35 | $6.70 | 124712 |
| 2023-05-15 | 10.03 | $6.72 | 134400 |
| 2023-05-12 | 9.79 | $6.72 | 73613 |
| 2023-05-11 | 9.55 | $6.76 | 126212 |
| 2023-05-10 | 9.69 | $6.78 | 91010 |
| 2023-05-09 | 10.06 | $6.77 | 268600 |
| 2023-05-08 | 10.08 | $6.77 | 120500 |
| 2023-05-05 | 10.43 | $6.81 | 127044 |
| 2023-05-04 | 10.68 | $6.78 | 140549 |
| 2023-05-03 | 10.69 | $6.77 | 100233 |
| 2023-05-02 | 10.91 | $6.80 | 93000 |
| 2023-05-01 | 11.03 | $6.76 | 135732 |
| 2023-04-28 | 11.15 | $6.84 | 60143 |
| 2023-04-27 | 11.68 | $6.81 | 84400 |
| 2023-04-26 | 12.24 | $6.81 | 60522 |
| 2023-04-25 | 12.72 | $6.79 | 98800 |
| 2023-04-24 | 13.02 | $6.79 | 53100 |
| 2023-04-21 | 13.42 | $6.77 | 88638 |
| 2023-04-20 | 13.52 | $6.79 | 42500 |
| 2023-04-19 | 13.63 | $6.78 | 114322 |
| 2023-04-18 | 13.64 | $6.81 | 112313 |
| 2023-04-17 | 14.16 | $6.90 | 148000 |
| 2023-04-14 | 14.61 | $6.89 | 90416 |
| 2023-04-13 | 14.77 | $6.91 | 149300 |
| 2023-04-12 | 14.70 | $6.95 | 160400 |
| 2023-04-11 | 14.63 | $6.94 | 114822 |
| 2023-04-10 | 14.64 | $6.92 | 52947 |
| 2023-04-06 | 14.72 | $6.96 | 72545 |
| 2023-04-05 | 14.40 | $6.94 | 131238 |
| 2023-04-04 | 14.13 | $6.88 | 150302 |
| 2023-04-03 | 14.13 | $6.87 | 105431 |
| 2023-03-31 | 14.03 | $6.92 | 362739 |
| 2023-03-30 | 14.23 | $6.84 | 118000 |
| 2023-03-29 | 14.83 | $6.81 | 149500 |
| 2023-03-28 | 15.49 | $6.82 | 229200 |
| 2023-03-27 | 15.92 | $6.78 | 98300 |
| 2023-03-24 | 16.44 | $6.79 | 74600 |
| 2023-03-23 | 16.81 | $6.79 | 107900 |
| 2023-03-22 | 17.28 | $6.89 | 79900 |
| 2023-03-21 | 18.07 | $6.86 | 205800 |
| 2023-03-20 | 18.98 | $6.94 | 78400 |
| 2023-03-17 | 19.69 | $6.97 | 75500 |
| 2023-03-16 | 20.27 | $6.90 | 87806 |
| 2023-03-15 | 21.25 | $6.87 | 50500 |
| 2023-03-14 | 21.87 | $6.87 | 111042 |
| 2023-03-13 | 22.67 | $6.83 | 68400 |
| 2023-03-10 | 23.52 | $6.86 | 113030 |
| 2023-03-09 | 24.41 | $6.85 | 136147 |
| 2023-03-08 | 25.19 | $6.79 | 123632 |
| 2023-03-07 | 25.51 | $6.76 | 64500 |
| 2023-03-06 | 25.67 | $6.76 | 125800 |
| 2023-03-03 | 25.95 | $6.79 | 79500 |
| 2023-03-02 | 25.98 | $6.76 | 66627 |
| 2023-03-01 | 25.75 | $6.80 | 49600 |
| 2023-02-28 | 25.82 | $6.80 | 65900 |
| 2023-02-27 | 25.94 | $6.83 | 84249 |
| 2023-02-24 | 26.12 | $6.79 | 153909 |
| 2023-02-23 | 25.80 | $6.80 | 67700 |
| 2023-02-22 | 25.70 | $6.80 | 65800 |
| 2023-02-21 | 25.60 | $6.77 | 343700 |
| 2023-02-17 | 25.49 | $6.85 | 637439 |
| 2023-02-16 | 25.75 | $6.90 | 167245 |
| 2023-02-15 | 26.42 | $7.06 | 93200 |
| 2023-02-14 | 27.46 | $7.07 | 68109 |
| 2023-02-13 | 28.47 | $7.14 | 38646 |
| 2023-02-10 | 28.83 | $7.16 | 59501 |
| 2023-02-09 | 29.39 | $7.15 | 40000 |
| 2023-02-08 | 29.80 | $7.19 | 139500 |
| 2023-02-07 | 29.93 | $7.19 | 164100 |
| 2023-02-06 | 30.13 | $7.11 | 91721 |
| 2023-02-03 | 30.57 | $7.17 | 190335 |
| 2023-02-02 | 30.34 | $7.23 | 157826 |
| 2023-02-01 | 29.53 | $7.19 | 176500 |
| 2023-01-31 | 28.82 | $7.15 | 151901 |
| 2023-01-30 | 28.36 | $7.09 | 252000 |
| 2023-01-27 | 28.16 | $7.08 | 123900 |
| 2023-01-26 | 28.00 | $7.09 | 130635 |
| 2023-01-25 | 27.73 | $7.06 | 117500 |
| 2023-01-24 | 27.56 | $7.10 | 364600 |
| 2023-01-23 | 26.94 | $7.12 | 70900 |
| 2023-01-20 | 26.07 | $7.13 | 104909 |
| 2023-01-19 | 25.19 | $7.11 | 87541 |
| 2023-01-18 | 24.36 | $7.09 | 100200 |
| 2023-01-17 | 23.57 | $7.04 | 145305 |
| 2023-01-13 | 22.87 | $7.05 | 105449 |
| 2023-01-12 | 22.04 | $7.11 | 91400 |
| 2023-01-11 | 21.20 | $7.03 | 120800 |
| 2023-01-10 | 20.54 | $7.00 | 100314 |
| 2023-01-09 | 19.97 | $7.06 | 124500 |
| 2023-01-06 | 19.20 | $6.97 | 135831 |
| 2023-01-05 | 18.86 | $6.87 | 158837 |
| 2023-01-04 | 18.76 | $6.92 | 76600 |
| 2023-01-03 | 18.58 | $6.91 | 157500 |
| 2022-12-30 | 18.22 | $7.01 | 629154 |
| 2022-12-29 | 17.84 | $6.86 | 470714 |
| 2022-12-28 | 18.28 | $6.68 | 371300 |
| 2022-12-27 | 18.84 | $6.68 | 515800 |
| 2022-12-23 | 19.43 | $6.76 | 349709 |
| 2022-12-22 | 20.22 | $6.79 | 221500 |
| 2022-12-21 | 21.05 | $6.80 | 243000 |
| 2022-12-20 | 21.93 | $6.75 | 422338 |
| 2022-12-19 | 23.00 | $6.77 | 310500 |
| 2022-12-16 | 24.12 | $6.78 | 401800 |
| 2022-12-15 | 25.34 | $6.79 | 377600 |
| 2022-12-14 | 26.37 | $6.84 | 499543 |
| 2022-12-13 | 27.16 | $6.87 | 375234 |
| 2022-12-12 | 27.76 | $6.85 | 288000 |
| 2022-12-09 | 28.75 | $6.85 | 245329 |
| 2022-12-08 | 29.79 | $6.93 | 352400 |
| 2022-12-07 | 30.26 | $6.97 | 2.0M |
| 2022-12-06 | 30.67 | $6.97 | 173205 |
| 2022-12-05 | 30.93 | $6.95 | 340300 |
| 2022-12-02 | 31.36 | $6.97 | 323734 |
| 2022-12-01 | 31.66 | $7.02 | 239627 |
| 2022-11-30 | 31.73 | $7.02 | 264329 |
| 2022-11-29 | 31.88 | $6.96 | 264200 |
| 2022-11-28 | 32.05 | $6.97 | 193300 |
| 2022-11-25 | 31.77 | $7.01 | 47123 |
| 2022-11-23 | 31.39 | $7.00 | 248500 |
| 2022-11-22 | 30.91 | $7.02 | 211500 |
| 2022-11-21 | 30.44 | $6.92 | 169800 |
| 2022-11-18 | 30.21 | $6.83 | 146200 |
| 2022-11-17 | 30.42 | $6.76 | 255038 |
| 2022-11-16 | 30.64 | $6.76 | 206443 |
| 2022-11-15 | 31.21 | $6.63 | 173700 |
| 2022-11-14 | 32.42 | $6.55 | 120900 |
| 2022-11-11 | 34.09 | $6.60 | 128122 |
| 2022-11-10 | 35.86 | $6.60 | 161100 |
| 2022-11-09 | 37.58 | $6.42 | 117508 |
| 2022-11-08 | 38.14 | $6.44 | 108800 |
| 2022-11-07 | 38.88 | $6.42 | 150338 |
| 2022-11-04 | 39.40 | $6.42 | 116438 |
| 2022-11-03 | 39.95 | $6.36 | 167239 |
| 2022-11-02 | 40.09 | $6.41 | 190600 |
| 2022-11-01 | 40.45 | $6.40 | 86335 |
| 2022-10-31 | 40.56 | $6.35 | 184024 |
| 2022-10-28 | 40.21 | $6.38 | 71900 |
| 2022-10-27 | 39.94 | $6.38 | 208206 |
| 2022-10-26 | 39.74 | $6.53 | 207402 |
| 2022-10-25 | 39.78 | $6.46 | 149400 |
| 2022-10-24 | 39.35 | $6.44 | 507400 |
| 2022-10-21 | 38.90 | $6.59 | 97739 |
| 2022-10-20 | 39.02 | $6.63 | 226500 |
| 2022-10-19 | 39.18 | $6.57 | 118100 |
| 2022-10-18 | 39.17 | $6.63 | 156147 |
| 2022-10-17 | 39.19 | $6.59 | 168700 |
| 2022-10-14 | 39.03 | $6.56 | 135100 |
| 2022-10-13 | 38.68 | $6.55 | 177100 |
| 2022-10-12 | 38.31 | $6.63 | 159300 |
| 2022-10-11 | 38.36 | $6.65 | 106419 |
| 2022-10-10 | 38.53 | $6.66 | 106343 |
| 2022-10-07 | 38.75 | $6.71 | 61237 |
| 2022-10-06 | 39.11 | $6.72 | 122500 |
| 2022-10-05 | 39.49 | $6.69 | 200761 |
| 2022-10-04 | 39.74 | $6.73 | 160120 |
| 2022-10-03 | 40.00 | $6.65 | 151400 |
| 2022-09-30 | 39.98 | $6.64 | 175900 |
| 2022-09-29 | 39.25 | $6.60 | 249114 |
| 2022-09-28 | 38.30 | $6.65 | 308300 |
| 2022-09-27 | 37.59 | $6.60 | 157500 |
| 2022-09-26 | 36.20 | $6.62 | 758200 |
| 2022-09-23 | 34.80 | $6.71 | 202234 |
| 2022-09-22 | 33.51 | $6.70 | 139316 |
| 2022-09-21 | 32.16 | $6.82 | 152931 |
| 2022-09-20 | 31.03 | $6.83 | 114100 |
| 2022-09-19 | 29.66 | $6.84 | 316036 |
| 2022-09-16 | 28.33 | $6.87 | 251918 |
| 2022-09-15 | 26.95 | $6.91 | 164700 |
| 2022-09-14 | 25.66 | $7.01 | 111709 |
| 2022-09-13 | 24.54 | $7.09 | 68400 |
| 2022-09-12 | 23.67 | $7.17 | 184816 |
| 2022-09-09 | 23.03 | $7.16 | 147849 |
| 2022-09-08 | 22.27 | $7.17 | 77245 |
| 2022-09-07 | 21.51 | $7.18 | 202912 |
| 2022-09-06 | 20.54 | $7.18 | 130700 |
| 2022-09-02 | 19.56 | $7.29 | 74633 |
| 2022-09-01 | 18.82 | $7.25 | 208732 |
| 2022-08-31 | 17.80 | $7.32 | 151930 |
| 2022-08-30 | 17.03 | $7.39 | 150400 |
| 2022-08-29 | 16.57 | $7.39 | 69926 |
| 2022-08-26 | 16.13 | $7.49 | 54700 |
| 2022-08-25 | 16.16 | $7.54 | 103000 |
| 2022-08-24 | 16.24 | $7.57 | 142246 |
| 2022-08-23 | 16.55 | $7.54 | 116109 |
| 2022-08-22 | 16.73 | $7.49 | 85300 |
| 2022-08-19 | 16.92 | $7.55 | 128149 |
| 2022-08-18 | 17.43 | $7.64 | 91200 |
| 2022-08-17 | 18.22 | $7.64 | 75600 |
| 2022-08-16 | 18.92 | $7.73 | 136442 |
| 2022-08-15 | 19.20 | $7.84 | 89700 |
| 2022-08-12 | 18.58 | $7.84 | 75700 |
| 2022-08-11 | 17.93 | $7.85 | 128500 |
| 2022-08-10 | 17.32 | $7.82 | 138500 |
| 2022-08-09 | 16.78 | $7.76 | 39900 |
| 2022-08-08 | 16.33 | $7.77 | 209200 |
| 2022-08-05 | 15.86 | $7.78 | 99812 |
| 2022-08-04 | 15.53 | $7.87 | 172000 |
| 2022-08-03 | 14.84 | $7.81 | 86400 |
| 2022-08-02 | 14.28 | $7.77 | 137900 |
| 2022-08-01 | 13.76 | $7.81 | 192700 |
| 2022-07-29 | 13.09 | $7.81 | 179224 |
| 2022-07-28 | 12.53 | $7.69 | 108040 |
| 2022-07-27 | 12.45 | $7.55 | 120543 |
| 2022-07-26 | 12.98 | $7.55 | 112700 |
| 2022-07-25 | 13.48 | $7.52 | 93700 |
| 2022-07-22 | 14.16 | $7.51 | 102800 |
| 2022-07-21 | 14.77 | $7.51 | 60217 |
| 2022-07-20 | 15.52 | $7.51 | 78020 |
| 2022-07-19 | 16.26 | $7.49 | 98212 |
| 2022-07-18 | 16.99 | $7.49 | 152728 |
| 2022-07-15 | 17.77 | $7.52 | 189500 |
| 2022-07-14 | 18.59 | $7.50 | 138130 |
| 2022-07-13 | 19.54 | $7.62 | 84119 |
| 2022-07-12 | 19.89 | $7.68 | 55335 |
| 2022-07-11 | 20.04 | $7.64 | 74600 |
| 2022-07-08 | 20.35 | $7.55 | 58400 |
| 2022-07-07 | 21.02 | $7.57 | 120000 |
| 2022-07-06 | 21.68 | $7.60 | 100445 |
| 2022-07-05 | 22.28 | $7.53 | 161100 |
| 2022-07-01 | 23.15 | $7.52 | 184316 |
| 2022-06-30 | 24.02 | $7.45 | 266944 |
| 2022-06-29 | 25.06 | $7.52 | 205041 |
| 2022-06-28 | 26.28 | $7.49 | 147800 |
| 2022-06-27 | 27.56 | $7.37 | 143271 |
| 2022-06-24 | 28.44 | $7.33 | 130300 |
| 2022-06-23 | 29.18 | $7.21 | 96700 |
| 2022-06-22 | 29.51 | $7.10 | 226213 |
| 2022-06-21 | 29.31 | $7.07 | 136210 |
| 2022-06-17 | 29.13 | $7.07 | 153700 |
| 2022-06-16 | 28.95 | $7.15 | 195527 |
| 2022-06-15 | 28.91 | $7.21 | 71420 |
| 2022-06-14 | 28.96 | $7.21 | 178139 |
| 2022-06-13 | 29.17 | $7.37 | 208700 |
| 2022-06-10 | 29.73 | $7.51 | 194000 |
| 2022-06-09 | 31.03 | $7.60 | 88700 |
| 2022-06-08 | 32.49 | $7.79 | 147112 |
| 2022-06-07 | 33.22 | $7.80 | 66000 |
| 2022-06-06 | 33.98 | $7.78 | 61443 |
| 2022-06-03 | 34.78 | $7.84 | 77900 |
| 2022-06-02 | 35.69 | $7.88 | 292000 |
| 2022-06-01 | 36.50 | $7.83 | 210139 |
| 2022-05-31 | 37.49 | $7.78 | 142100 |
| 2022-05-27 | 38.80 | $7.76 | 190400 |
| 2022-05-26 | 40.09 | $7.63 | 200709 |
| 2022-05-25 | 42.04 | $7.53 | 333317 |
| 2022-05-24 | 43.93 | $7.29 | 218702 |
| 2022-05-23 | 44.71 | $7.20 | 158823 |
| 2022-05-20 | 44.82 | $7.14 | 435922 |
| 2022-05-19 | 44.38 | $7.11 | 229336 |
| 2022-05-18 | 43.98 | $7.14 | 432800 |
| 2022-05-17 | 43.62 | $7.19 | 123147 |
| 2022-05-16 | 43.43 | $7.24 | 154800 |
| 2022-05-13 | 43.44 | $7.33 | 133520 |
| 2022-05-12 | 43.73 | $7.45 | 147418 |
| 2022-05-11 | 44.30 | $7.42 | 113300 |
| 2022-05-10 | 44.97 | $7.49 | 141001 |
| 2022-05-09 | 45.71 | $7.47 | 129900 |
| 2022-05-06 | 45.83 | $7.50 | 265903 |
| 2022-05-05 | 46.04 | $7.46 | 243547 |
| 2022-05-04 | 46.19 | $7.57 | 197100 |
| 2022-05-03 | 46.35 | $7.56 | 140644 |
| 2022-05-02 | 46.72 | $7.56 | 152508 |
| 2022-04-29 | 47.27 | $7.66 | 152400 |
| 2022-04-28 | 47.84 | $7.73 | 246600 |
| 2022-04-27 | 48.45 | $7.55 | 124320 |
| 2022-04-26 | 48.14 | $7.55 | 208400 |
| 2022-04-25 | 47.58 | $7.56 | 134400 |
| 2022-04-22 | 47.00 | $7.61 | 132619 |
| 2022-04-21 | 46.56 | $7.69 | 179123 |
| 2022-04-20 | 46.16 | $7.70 | 124632 |
| 2022-04-19 | 45.54 | $7.58 | 295335 |
| 2022-04-18 | 44.60 | $7.69 | 183926 |
| 2022-04-14 | 43.89 | $7.70 | 221719 |
| 2022-04-13 | 43.20 | $7.76 | 197733 |
| 2022-04-12 | 42.50 | $7.73 | 159000 |
| 2022-04-11 | 41.86 | $7.79 | 127100 |
| 2022-04-08 | 41.30 | $7.93 | 95306 |
| 2022-04-07 | 40.96 | $7.93 | 114616 |
| 2022-04-06 | 40.62 | $7.97 | 93501 |
| 2022-04-05 | 40.41 | $8.01 | 164223 |
| 2022-04-04 | 40.30 | $8.19 | 144103 |
| 2022-04-01 | 40.54 | $8.19 | 209521 |
| 2022-03-31 | 40.61 | $8.16 | 291700 |
| 2022-03-30 | 40.49 | $8.08 | 111200 |
| 2022-03-29 | 40.06 | $8.00 | 249510 |
| 2022-03-28 | 38.79 | $7.95 | 218906 |
| 2022-03-25 | 37.45 | $8.06 | 157535 |
| 2022-03-24 | 36.13 | $8.12 | 255926 |
| 2022-03-23 | 34.97 | $8.18 | 144743 |
| 2022-03-22 | 33.84 | $8.20 | 107838 |
| 2022-03-21 | 32.66 | $8.19 | 115439 |
| 2022-03-18 | 31.50 | $8.27 | 206834 |
| 2022-03-17 | 30.38 | $8.22 | 255800 |
| 2022-03-16 | 29.20 | $8.30 | 132700 |
| 2022-03-15 | 28.09 | $8.32 | 156800 |
| 2022-03-14 | 26.92 | $8.48 | 131600 |
| 2022-03-11 | 26.48 | $8.62 | 57629 |
| 2022-03-10 | 26.27 | $8.61 | 101900 |
| 2022-03-09 | 26.15 | $8.68 | 97622 |
| 2022-03-08 | 26.30 | $8.67 | 955700 |
| 2022-03-07 | 26.40 | $8.69 | 109700 |
| 2022-03-04 | 26.67 | $8.75 | 98918 |
| 2022-03-03 | 27.21 | $8.79 | 94304 |
| 2022-03-02 | 27.97 | $8.76 | 139500 |
| 2022-03-01 | 28.76 | $8.84 | 274514 |
| 2022-02-28 | 29.79 | $8.78 | 81200 |
| 2022-02-25 | 30.44 | $8.74 | 89823 |
| 2022-02-24 | 31.13 | $8.71 | 113100 |
| 2022-02-23 | 31.56 | $8.64 | 73800 |
| 2022-02-22 | 31.92 | $8.69 | 114100 |
| 2022-02-18 | 32.47 | $8.80 | 113300 |
| 2022-02-17 | 33.37 | $8.76 | 314400 |
| 2022-02-16 | 34.04 | $8.63 | 259600 |
| 2022-02-15 | 33.86 | $8.46 | 673245 |
| 2022-02-14 | 32.72 | $8.41 | 166700 |
| 2022-02-11 | 31.60 | $8.51 | 383520 |
| 2022-02-10 | 30.56 | $8.65 | 329000 |
| 2022-02-09 | 29.87 | $8.77 | 106134 |
| 2022-02-08 | 29.60 | $8.86 | 119836 |
| 2022-02-07 | 29.54 | $8.85 | 100243 |
| 2022-02-04 | 29.11 | $8.75 | 183700 |
| 2022-02-03 | 28.27 | $8.77 | 135105 |
| 2022-02-02 | 27.54 | $8.84 | 196200 |
| 2022-02-01 | 26.90 | $8.86 | 161100 |
| 2022-01-31 | 25.92 | $8.80 | 170700 |
| 2022-01-28 | 24.66 | $8.82 | 177800 |
| 2022-01-27 | 23.38 | $9.00 | 134400 |
| 2022-01-26 | 22.54 | $9.05 | 164300 |
| 2022-01-25 | 21.73 | $9.07 | 143700 |
| 2022-01-24 | 20.64 | $8.98 | 155700 |
| 2022-01-21 | 18.84 | $9.01 | 187800 |
| 2022-01-20 | 17.13 | $8.97 | 213543 |
| 2022-01-19 | 15.33 | $9.01 | 135806 |
| 2022-01-18 | 13.54 | $9.05 | 117000 |
| 2022-01-14 | 11.99 | $9.37 | 55231 |
| 2022-01-13 | 11.73 | $9.42 | 54313 |
| 2022-01-12 | 11.97 | $9.46 | 76900 |
| 2022-01-11 | 12.56 | $9.48 | 114539 |
| 2022-01-10 | 13.10 | $9.52 | 90000 |
| 2022-01-07 | 13.40 | $9.55 | 146225 |
| 2022-01-06 | 13.33 | $9.58 | 123500 |
| 2022-01-05 | 13.34 | $9.58 | 269428 |
| 2022-01-04 | 13.41 | $9.58 | 84529 |
| 2022-01-03 | 13.49 | $9.58 | 141700 |
| 2021-12-31 | 13.32 | $9.57 | 136149 |
| 2021-12-30 | 13.46 | $9.47 | 90500 |
| 2021-12-29 | 13.94 | $9.43 | 110500 |
| 2021-12-28 | 14.18 | $9.40 | 124648 |
| 2021-12-27 | 14.42 | $9.42 | 180200 |
| 2021-12-23 | 14.59 | $9.45 | 104100 |
| 2021-12-22 | 15.06 | $9.41 | 156000 |
| 2021-12-21 | 15.55 | $9.45 | 58700 |
| 2021-12-20 | 15.65 | $9.44 | 96330 |
| 2021-12-17 | 15.96 | $9.48 | 145918 |
| 2021-12-16 | 16.49 | $9.52 | 109500 |
| 2021-12-15 | 16.89 | $9.50 | 182500 |
| 2021-12-14 | 17.16 | $9.50 | 83900 |
| 2021-12-13 | 17.36 | $9.48 | 94609 |
| 2021-12-10 | 17.56 | $9.47 | 108600 |
| 2021-12-09 | 17.48 | $9.47 | 218544 |
| 2021-12-08 | 17.39 | $9.44 | 363439 |
| 2021-12-07 | 16.57 | $9.41 | 148142 |
| 2021-12-06 | 15.71 | $9.32 | 90500 |
| 2021-12-03 | 14.80 | $9.36 | 76000 |
| 2021-12-02 | 15.11 | $9.43 | 36600 |
| 2021-12-01 | 15.88 | $9.48 | 85400 |
| 2021-11-30 | 16.58 | $9.50 | 31107 |
| 2021-11-29 | 16.98 | $9.49 | 36600 |
| 2021-11-26 | 17.54 | $9.44 | 18100 |
| 2021-11-24 | 18.42 | $9.47 | 68200 |
| 2021-11-23 | 19.34 | $9.44 | 47100 |
| 2021-11-22 | 20.30 | $9.55 | 37915 |
| 2021-11-19 | 20.72 | $9.55 | 69200 |
| 2021-11-18 | 20.99 | $9.58 | 70900 |
| 2021-11-17 | 20.91 | $9.63 | 59520 |
| 2021-11-16 | 20.83 | $9.59 | 152300 |
| 2021-11-15 | 20.74 | $9.51 | 48237 |
| 2021-11-12 | 20.98 | $9.58 | 126600 |
| 2021-11-11 | 20.99 | $9.59 | 131000 |
| 2021-11-10 | 21.06 | $9.51 | 121900 |
| 2021-11-09 | 21.46 | $9.52 | 76300 |
| 2021-11-08 | 22.00 | $9.48 | 65928 |
| 2021-11-05 | 22.58 | $9.52 | 130814 |
| 2021-11-04 | 22.97 | $9.51 | 125100 |
| 2021-11-03 | 23.71 | $9.45 | 172700 |
| 2021-11-02 | 24.55 | $9.46 | 204800 |
| 2021-11-01 | 25.60 | $9.44 | 144714 |
| 2021-10-29 | 26.88 | $9.34 | 105035 |
| 2021-10-28 | 27.65 | $9.21 | 122008 |
| 2021-10-27 | 27.76 | $9.24 | 128100 |
| 2021-10-26 | 28.07 | $9.28 | 113624 |
| 2021-10-25 | 28.52 | $9.29 | 107400 |
| 2021-10-22 | 29.20 | $9.36 | 68103 |
| 2021-10-21 | 30.15 | $9.36 | 69041 |
| 2021-10-20 | 31.32 | $9.47 | 46738 |
| 2021-10-19 | 32.87 | $9.45 | 74316 |
| 2021-10-18 | 34.49 | $9.46 | 51900 |
| 2021-10-15 | 35.93 | $9.48 | 32237 |
| 2021-10-14 | 37.44 | $9.53 | 97600 |
| 2021-10-13 | 38.54 | $9.55 | 109700 |
| 2021-10-12 | 39.70 | $9.50 | 84334 |
| 2021-10-11 | 41.24 | $9.47 | 40508 |
| 2021-10-08 | 42.86 | $9.51 | 51700 |
| 2021-10-07 | 44.73 | $9.46 | 87605 |
| 2021-10-06 | 46.69 | $9.48 | 62910 |
| 2021-10-05 | 48.75 | $9.51 | 62800 |
| 2021-10-04 | 50.81 | $9.53 | 89600 |
| 2021-10-01 | 52.88 | $9.51 | 70019 |
| 2021-09-30 | 55.09 | $9.47 | 88418 |
| 2021-09-29 | 57.42 | $9.57 | 99700 |
| 2021-09-28 | 59.46 | $9.58 | 161612 |
| 2021-09-27 | 61.61 | $9.72 | 109013 |
| 2021-09-24 | 63.22 | $9.75 | 94307 |
| 2021-09-23 | 64.61 | $9.84 | 59200 |
| 2021-09-22 | 65.43 | $9.88 | 62326 |
| 2021-09-21 | 66.16 | $9.85 | 57216 |
| 2021-09-20 | 66.95 | $9.83 | 101300 |
| 2021-09-17 | 67.78 | $9.87 | 83920 |
| 2021-09-16 | 68.41 | $9.88 | 191708 |
| 2021-09-15 | 69.01 | $9.89 | 92200 |
| 2021-09-14 | 69.65 | $9.83 | 146100 |
| 2021-09-13 | 70.38 | $9.79 | 118400 |
| 2021-09-10 | 70.69 | $9.80 | 93536 |
| 2021-09-09 | 70.91 | $9.78 | 81500 |
| 2021-09-08 | 71.14 | $9.78 | 116400 |
| 2021-09-07 | 71.43 | $9.81 | 77432 |
| 2021-09-03 | 71.54 | $9.84 | 117000 |
| 2021-09-02 | 71.64 | $9.86 | 80706 |
| 2021-09-01 | 71.46 | $9.85 | 167712 |
| 2021-08-31 | 71.27 | $9.80 | 136023 |
| 2021-08-30 | 71.08 | $9.74 | 107432 |
| 2021-08-27 | 70.89 | $9.89 | 75825 |
| 2021-08-26 | 70.28 | $9.87 | 106531 |
| 2021-08-25 | 69.65 | $9.83 | 110400 |
| 2021-08-24 | 69.00 | $9.83 | 47404 |
| 2021-08-23 | 68.31 | $9.81 | 77400 |
| 2021-08-20 | 67.60 | $9.80 | 78100 |
| 2021-08-19 | 66.85 | $9.77 | 90411 |
| 2021-08-18 | 66.07 | $9.73 | 158114 |
| 2021-08-17 | 65.26 | $9.74 | 87048 |
| 2021-08-16 | 64.41 | $9.63 | 143800 |
| 2021-08-13 | 63.53 | $9.68 | 84700 |
| 2021-08-12 | 62.45 | $9.77 | 77700 |
| 2021-08-11 | 61.11 | $9.77 | 84734 |
| 2021-08-10 | 59.64 | $9.78 | 78328 |
| 2021-08-09 | 58.10 | $9.78 | 54200 |
| 2021-08-06 | 56.48 | $9.77 | 51900 |
| 2021-08-05 | 54.78 | $9.74 | 110206 |
| 2021-08-04 | 52.97 | $9.71 | 87942 |
| 2021-08-03 | 51.07 | $9.77 | 100718 |
| 2021-08-02 | 49.06 | $9.72 | 102038 |
| 2021-07-30 | 46.91 | $9.72 | 70400 |
| 2021-07-29 | 44.65 | $9.77 | 106927 |
| 2021-07-28 | 42.26 | $9.64 | 83300 |
| 2021-07-27 | 39.77 | $9.58 | 95821 |
| 2021-07-26 | 37.14 | $9.62 | 94604 |
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