Is ADTRAN Holdings Inc. (ADTN) a Buy, Sell, or Hold?
Enter your email address below for free access to our ADTRAN Holdings Inc. (ADTN) research center and poll results.
NASDAQ : ADTN
ADTRAN Holdings Inc.
$11.65 USD
-$0.06 (-0.51%)
- Volume
- 1.14M
- Average Volume
- 2.54M
- Market Capitalization
- $943.63M
- P/E Ratio
- -26.02
- Dividend Yield
- 0.00%
- Price Target
- $18.00
- Year High
- $19.98
- Year Low
- $7.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.77
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.32
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.70
Average
12.51
Maximum
24.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.32 | $11.65 | 1.1M |
| 2026-07-16 | 13.49 | $11.71 | 1.8M |
| 2026-07-15 | 13.64 | $11.88 | 1.7M |
| 2026-07-14 | 13.80 | $12.60 | 917408 |
| 2026-07-13 | 13.94 | $12.43 | 2.1M |
| 2026-07-10 | 14.08 | $13.44 | 711871 |
| 2026-07-09 | 14.15 | $13.54 | 830021 |
| 2026-07-08 | 14.19 | $12.87 | 2.0M |
| 2026-07-07 | 14.34 | $12.54 | 1.7M |
| 2026-07-06 | 14.48 | $12.89 | 955821 |
| 2026-07-02 | 14.70 | $12.71 | 1.8M |
| 2026-07-01 | 14.95 | $13.64 | 1.3M |
| 2026-06-30 | 15.18 | $13.90 | 3.5M |
| 2026-06-29 | 15.38 | $13.75 | 2.0M |
| 2026-06-26 | 15.52 | $13.52 | 4.5M |
| 2026-06-25 | 15.69 | $14.04 | 1.3M |
| 2026-06-24 | 15.95 | $13.96 | 2.0M |
| 2026-06-23 | 16.08 | $14.47 | 1.8M |
| 2026-06-22 | 16.14 | $15.58 | 2.0M |
| 2026-06-18 | 16.10 | $15.18 | 3.0M |
| 2026-06-17 | 16.07 | $15.09 | 1.8M |
| 2026-06-16 | 16.04 | $14.79 | 1.5M |
| 2026-06-15 | 16.05 | $15.13 | 4.1M |
| 2026-06-12 | 16.04 | $15.26 | 1.2M |
| 2026-06-11 | 16.04 | $15.20 | 1.3M |
| 2026-06-10 | 16.07 | $14.95 | 2.4M |
| 2026-06-09 | 16.07 | $14.26 | 3.2M |
| 2026-06-08 | 16.14 | $16.02 | 3.0M |
| 2026-06-05 | 16.09 | $15.35 | 2.1M |
| 2026-06-04 | 16.05 | $17.27 | 3.1M |
| 2026-06-03 | 15.97 | $17.56 | 2.1M |
| 2026-06-02 | 15.86 | $18.26 | 3.2M |
| 2026-06-01 | 15.86 | $17.87 | 3.8M |
| 2026-05-29 | 15.89 | $16.55 | 3.2M |
| 2026-05-28 | 15.95 | $16.92 | 5.7M |
| 2026-05-27 | 15.94 | $19.40 | 7.0M |
| 2026-05-26 | 15.78 | $16.49 | 1.9M |
| 2026-05-22 | 15.79 | $15.67 | 2.9M |
| 2026-05-21 | 15.86 | $14.83 | 1.5M |
| 2026-05-20 | 15.95 | $14.47 | 1.0M |
| 2026-05-19 | 16.08 | $14.57 | 1.0M |
| 2026-05-18 | 16.22 | $14.96 | 2.1M |
| 2026-05-15 | 16.36 | $14.91 | 1.9M |
| 2026-05-14 | 16.46 | $15.28 | 1.6M |
| 2026-05-13 | 16.53 | $15.77 | 3.5M |
| 2026-05-12 | 16.53 | $15.04 | 1.8M |
| 2026-05-11 | 16.54 | $15.68 | 2.4M |
| 2026-05-08 | 16.50 | $14.94 | 1.5M |
| 2026-05-07 | 16.51 | $14.55 | 3.0M |
| 2026-05-06 | 16.52 | $15.71 | 2.8M |
| 2026-05-05 | 16.42 | $15.30 | 6.2M |
| 2026-05-04 | 16.32 | $18.34 | 5.9M |
| 2026-05-01 | 16.05 | $18.45 | 3.4M |
| 2026-04-30 | 15.77 | $17.69 | 2.9M |
| 2026-04-29 | 15.52 | $16.79 | 3.8M |
| 2026-04-28 | 15.31 | $16.16 | 2.0M |
| 2026-04-27 | 15.11 | $16.74 | 2.6M |
| 2026-04-24 | 14.92 | $16.93 | 2.4M |
| 2026-04-23 | 14.73 | $16.74 | 1.8M |
| 2026-04-22 | 14.52 | $16.95 | 2.8M |
| 2026-04-21 | 14.30 | $17.50 | 2.4M |
| 2026-04-20 | 14.03 | $17.63 | 2.7M |
| 2026-04-17 | 13.72 | $16.96 | 3.7M |
| 2026-04-16 | 13.47 | $16.67 | 3.0M |
| 2026-04-15 | 13.22 | $15.73 | 2.2M |
| 2026-04-14 | 12.97 | $15.30 | 3.4M |
| 2026-04-13 | 12.72 | $14.97 | 2.0M |
| 2026-04-10 | 12.47 | $15.09 | 2.4M |
| 2026-04-09 | 12.22 | $14.82 | 3.7M |
| 2026-04-08 | 11.99 | $13.73 | 2.5M |
| 2026-04-07 | 11.81 | $13.21 | 1.6M |
| 2026-04-06 | 11.63 | $12.93 | 1.0M |
| 2026-04-02 | 11.46 | $12.88 | 2.3M |
| 2026-04-01 | 11.32 | $12.73 | 3.1M |
| 2026-03-31 | 11.20 | $12.58 | 2.4M |
| 2026-03-30 | 11.06 | $12.19 | 1.6M |
| 2026-03-27 | 10.95 | $12.93 | 1.8M |
| 2026-03-26 | 10.82 | $12.97 | 3.5M |
| 2026-03-25 | 10.66 | $12.64 | 1.9M |
| 2026-03-24 | 10.56 | $12.53 | 2.4M |
| 2026-03-23 | 10.47 | $12.07 | 1.7M |
| 2026-03-20 | 10.37 | $11.46 | 1.7M |
| 2026-03-19 | 10.31 | $11.90 | 3.5M |
| 2026-03-18 | 10.20 | $11.71 | 2.7M |
| 2026-03-17 | 10.12 | $10.79 | 1.5M |
| 2026-03-16 | 10.08 | $10.33 | 1.4M |
| 2026-03-13 | 10.07 | $9.94 | 873444 |
| 2026-03-12 | 10.07 | $10.01 | 668400 |
| 2026-03-11 | 10.09 | $10.24 | 842272 |
| 2026-03-10 | 10.10 | $10.15 | 1.4M |
| 2026-03-09 | 10.11 | $9.62 | 875417 |
| 2026-03-06 | 10.12 | $9.59 | 1.0M |
| 2026-03-05 | 10.11 | $10.06 | 1.4M |
| 2026-03-04 | 10.08 | $10.25 | 1.0M |
| 2026-03-03 | 10.05 | $9.88 | 1.3M |
| 2026-03-02 | 10.02 | $9.96 | 1.2M |
| 2026-02-27 | 9.98 | $10.20 | 2.1M |
| 2026-02-26 | 9.94 | $9.91 | 3.5M |
| 2026-02-25 | 9.93 | $10.69 | 1.6M |
| 2026-02-24 | 9.87 | $10.58 | 2.2M |
| 2026-02-23 | 9.83 | $10.22 | 1.1M |
| 2026-02-20 | 9.80 | $10.07 | 1.0M |
| 2026-02-19 | 9.79 | $9.88 | 1.6M |
| 2026-02-18 | 9.76 | $9.96 | 1.1M |
| 2026-02-17 | 9.72 | $10.15 | 1.3M |
| 2026-02-13 | 9.68 | $10.13 | 1.0M |
| 2026-02-12 | 9.62 | $9.94 | 824600 |
| 2026-02-11 | 9.57 | $10.38 | 1.3M |
| 2026-02-10 | 9.50 | $10.35 | 1.1M |
| 2026-02-09 | 9.45 | $10.40 | 1.2M |
| 2026-02-06 | 9.37 | $9.86 | 1.2M |
| 2026-02-05 | 9.32 | $9.39 | 1.1M |
| 2026-02-04 | 9.29 | $9.47 | 1.1M |
| 2026-02-03 | 9.27 | $9.50 | 1.1M |
| 2026-02-02 | 9.23 | $9.37 | 947715 |
| 2026-01-30 | 9.20 | $9.22 | 1.4M |
| 2026-01-29 | 9.17 | $9.37 | 1.5M |
| 2026-01-28 | 9.15 | $9.60 | 864800 |
| 2026-01-27 | 9.10 | $9.58 | 1.2M |
| 2026-01-26 | 9.06 | $9.73 | 1.0M |
| 2026-01-23 | 9.01 | $9.55 | 1.7M |
| 2026-01-22 | 8.99 | $9.90 | 2.5M |
| 2026-01-21 | 8.94 | $9.29 | 858710 |
| 2026-01-20 | 8.91 | $9.24 | 758242 |
| 2026-01-16 | 8.88 | $9.25 | 1.1M |
| 2026-01-15 | 8.84 | $9.09 | 1.6M |
| 2026-01-14 | 8.81 | $8.76 | 881750 |
| 2026-01-13 | 8.79 | $9.00 | 937700 |
| 2026-01-12 | 8.76 | $9.36 | 1.8M |
| 2026-01-09 | 8.73 | $8.81 | 708107 |
| 2026-01-08 | 8.73 | $8.83 | 1.0M |
| 2026-01-07 | 8.73 | $8.83 | 908200 |
| 2026-01-06 | 8.71 | $9.14 | 1.1M |
| 2026-01-05 | 8.68 | $8.76 | 847400 |
| 2026-01-02 | 8.67 | $8.68 | 475674 |
| 2025-12-31 | 8.65 | $8.69 | 720741 |
| 2025-12-30 | 8.62 | $8.85 | 3.4M |
| 2025-12-29 | 8.57 | $8.68 | 444400 |
| 2025-12-26 | 8.54 | $8.75 | 329064 |
| 2025-12-24 | 8.50 | $8.81 | 339200 |
| 2025-12-23 | 8.44 | $8.98 | 851500 |
| 2025-12-22 | 8.36 | $9.03 | 1.1M |
| 2025-12-19 | 8.27 | $8.69 | 1.4M |
| 2025-12-18 | 8.21 | $8.58 | 1.0M |
| 2025-12-17 | 8.15 | $8.45 | 1.1M |
| 2025-12-16 | 8.09 | $8.59 | 1.4M |
| 2025-12-15 | 8.03 | $8.37 | 762200 |
| 2025-12-12 | 7.98 | $8.31 | 1.1M |
| 2025-12-11 | 7.95 | $8.68 | 1.7M |
| 2025-12-10 | 7.92 | $8.86 | 1.0M |
| 2025-12-09 | 7.88 | $8.79 | 903802 |
| 2025-12-08 | 7.84 | $8.54 | 1.1M |
| 2025-12-05 | 7.81 | $8.53 | 862900 |
| 2025-12-04 | 7.79 | $8.54 | 3.5M |
| 2025-12-03 | 7.78 | $8.23 | 1.1M |
| 2025-12-02 | 7.76 | $8.13 | 2.4M |
| 2025-12-01 | 7.88 | $7.91 | 2.0M |
| 2025-11-28 | 8.00 | $7.93 | 561100 |
| 2025-11-26 | 8.13 | $7.98 | 1.6M |
| 2025-11-25 | 8.24 | $7.70 | 2.4M |
| 2025-11-24 | 8.37 | $7.35 | 922649 |
| 2025-11-21 | 8.50 | $7.25 | 1.6M |
| 2025-11-20 | 8.64 | $7.40 | 1.3M |
| 2025-11-19 | 8.76 | $7.47 | 1.2M |
| 2025-11-18 | 8.85 | $7.25 | 889100 |
| 2025-11-17 | 8.95 | $7.33 | 1.2M |
| 2025-11-14 | 9.04 | $7.47 | 996034 |
| 2025-11-13 | 9.12 | $7.67 | 1.3M |
| 2025-11-12 | 9.21 | $8.04 | 2.7M |
| 2025-11-11 | 9.27 | $8.03 | 896400 |
| 2025-11-10 | 9.31 | $8.02 | 1.3M |
| 2025-11-07 | 9.34 | $7.97 | 2.1M |
| 2025-11-06 | 9.37 | $8.03 | 2.4M |
| 2025-11-05 | 9.42 | $8.40 | 4.3M |
| 2025-11-04 | 9.45 | $7.91 | 6.7M |
| 2025-11-03 | 9.50 | $10.43 | 2.1M |
| 2025-10-31 | 9.44 | $10.42 | 2.1M |
| 2025-10-30 | 9.38 | $10.54 | 1.7M |
| 2025-10-29 | 9.32 | $10.15 | 1.6M |
| 2025-10-28 | 9.29 | $10.29 | 1.4M |
| 2025-10-27 | 9.24 | $9.97 | 2.4M |
| 2025-10-24 | 9.20 | $10.07 | 2.0M |
| 2025-10-23 | 9.16 | $9.76 | 2.6M |
| 2025-10-22 | 9.14 | $9.21 | 1.6M |
| 2025-10-21 | 9.16 | $9.33 | 1.5M |
| 2025-10-20 | 9.17 | $9.18 | 920223 |
| 2025-10-17 | 9.19 | $9.04 | 933900 |
| 2025-10-16 | 9.21 | $9.41 | 980000 |
| 2025-10-15 | 9.22 | $9.25 | 1.9M |
| 2025-10-14 | 9.20 | $8.79 | 883000 |
| 2025-10-13 | 9.20 | $8.62 | 1.2M |
| 2025-10-10 | 9.29 | $8.61 | 1.2M |
| 2025-10-09 | 9.37 | $8.98 | 1.0M |
| 2025-10-08 | 9.45 | $9.09 | 1.3M |
| 2025-10-07 | 9.51 | $8.85 | 2.3M |
| 2025-10-06 | 9.59 | $9.19 | 1.1M |
| 2025-10-03 | 9.64 | $9.25 | 1.1M |
| 2025-10-02 | 9.66 | $9.29 | 1.1M |
| 2025-10-01 | 9.68 | $9.54 | 1.6M |
| 2025-09-30 | 9.67 | $9.38 | 1.5M |
| 2025-09-29 | 9.67 | $9.23 | 1.1M |
| 2025-09-26 | 9.68 | $9.28 | 866351 |
| 2025-09-25 | 9.69 | $9.37 | 1.2M |
| 2025-09-24 | 9.68 | $9.43 | 3.5M |
| 2025-09-23 | 9.68 | $9.56 | 1.7M |
| 2025-09-22 | 9.65 | $9.65 | 1.8M |
| 2025-09-19 | 9.63 | $9.50 | 2.7M |
| 2025-09-18 | 9.59 | $9.58 | 5.4M |
| 2025-09-17 | 9.53 | $8.77 | 10.8M |
| 2025-09-16 | 9.52 | $8.86 | 10.1M |
| 2025-09-15 | 9.52 | $10.44 | 1.2M |
| 2025-09-12 | 9.44 | $10.11 | 694700 |
| 2025-09-11 | 9.38 | $10.61 | 661932 |
| 2025-09-10 | 9.32 | $10.34 | 812606 |
| 2025-09-09 | 9.26 | $10.37 | 1.1M |
| 2025-09-08 | 9.17 | $10.20 | 1.2M |
| 2025-09-05 | 9.09 | $9.75 | 643000 |
| 2025-09-04 | 9.03 | $9.67 | 1.4M |
| 2025-09-03 | 8.98 | $9.28 | 742400 |
| 2025-09-02 | 8.92 | $9.39 | 556900 |
| 2025-08-29 | 8.93 | $9.38 | 1.3M |
| 2025-08-28 | 8.90 | $9.45 | 689287 |
| 2025-08-27 | 8.89 | $9.34 | 523946 |
| 2025-08-26 | 8.88 | $9.28 | 725422 |
| 2025-08-25 | 8.89 | $9.12 | 593500 |
| 2025-08-22 | 8.92 | $9.17 | 630540 |
| 2025-08-21 | 8.92 | $8.70 | 705400 |
| 2025-08-20 | 8.95 | $8.40 | 839815 |
| 2025-08-19 | 9.00 | $8.59 | 478701 |
| 2025-08-18 | 9.04 | $8.83 | 530934 |
| 2025-08-15 | 9.07 | $8.84 | 602130 |
| 2025-08-14 | 9.10 | $8.94 | 814800 |
| 2025-08-13 | 9.13 | $9.32 | 803565 |
| 2025-08-12 | 9.15 | $9.10 | 1.1M |
| 2025-08-11 | 9.14 | $8.56 | 876735 |
| 2025-08-08 | 9.16 | $8.59 | 777519 |
| 2025-08-07 | 9.19 | $8.71 | 841700 |
| 2025-08-06 | 9.23 | $8.66 | 1.8M |
| 2025-08-05 | 9.27 | $8.09 | 4.1M |
| 2025-08-04 | 9.33 | $9.47 | 1.1M |
| 2025-08-01 | 9.34 | $8.76 | 1.3M |
| 2025-07-31 | 9.38 | $9.29 | 1.0M |
| 2025-07-30 | 9.39 | $9.19 | 603234 |
| 2025-07-29 | 9.38 | $9.51 | 784829 |
| 2025-07-28 | 9.36 | $9.67 | 1.0M |
| 2025-07-25 | 9.32 | $9.23 | 797013 |
| 2025-07-24 | 9.29 | $9.17 | 717139 |
| 2025-07-23 | 9.28 | $9.45 | 738500 |
| 2025-07-22 | 9.24 | $9.42 | 836313 |
| 2025-07-21 | 9.20 | $9.45 | 1.0M |
| 2025-07-18 | 9.12 | $9.41 | 1.3M |
| 2025-07-17 | 9.04 | $9.56 | 2.9M |
| 2025-07-16 | 8.96 | $9.66 | 4.0M |
| 2025-07-15 | 8.86 | $8.85 | 1.0M |
| 2025-07-14 | 8.79 | $9.14 | 854900 |
| 2025-07-11 | 8.73 | $9.20 | 543107 |
| 2025-07-10 | 8.66 | $9.41 | 771600 |
| 2025-07-09 | 8.59 | $9.44 | 1.1M |
| 2025-07-08 | 8.53 | $9.34 | 1.2M |
| 2025-07-07 | 8.47 | $9.66 | 1.2M |
| 2025-07-03 | 8.38 | $9.56 | 622349 |
| 2025-07-02 | 8.31 | $9.40 | 987400 |
| 2025-07-01 | 8.26 | $9.14 | 1.2M |
| 2025-06-30 | 8.22 | $8.97 | 2.4M |
| 2025-06-27 | 8.18 | $8.89 | 3.6M |
| 2025-06-26 | 8.14 | $8.76 | 1.5M |
| 2025-06-25 | 8.11 | $8.93 | 1.1M |
| 2025-06-24 | 8.07 | $8.68 | 1.0M |
| 2025-06-23 | 8.02 | $8.46 | 1.2M |
| 2025-06-20 | 7.99 | $7.89 | 976919 |
| 2025-06-18 | 8.00 | $7.94 | 731305 |
| 2025-06-17 | 8.00 | $7.80 | 1.1M |
| 2025-06-16 | 8.02 | $7.73 | 938293 |
| 2025-06-13 | 8.04 | $7.50 | 949900 |
| 2025-06-12 | 8.07 | $7.82 | 1.1M |
| 2025-06-11 | 8.09 | $7.84 | 770811 |
| 2025-06-10 | 8.13 | $8.01 | 632036 |
| 2025-06-09 | 8.14 | $8.32 | 677921 |
| 2025-06-06 | 8.11 | $8.03 | 502900 |
| 2025-06-05 | 8.10 | $7.96 | 547702 |
| 2025-06-04 | 8.09 | $8.21 | 459202 |
| 2025-06-03 | 8.07 | $8.30 | 861856 |
| 2025-06-02 | 8.05 | $8.44 | 843700 |
| 2025-05-30 | 8.02 | $8.03 | 1.3M |
| 2025-05-29 | 8.01 | $8.16 | 852400 |
| 2025-05-28 | 7.99 | $8.15 | 788851 |
| 2025-05-27 | 7.97 | $8.03 | 443300 |
| 2025-05-23 | 7.96 | $7.80 | 446700 |
| 2025-05-22 | 7.96 | $7.87 | 488200 |
| 2025-05-21 | 7.95 | $8.04 | 791100 |
| 2025-05-20 | 7.92 | $8.05 | 567800 |
| 2025-05-19 | 7.89 | $8.10 | 512104 |
| 2025-05-16 | 7.85 | $8.13 | 530300 |
| 2025-05-15 | 7.81 | $8.19 | 528700 |
| 2025-05-14 | 7.77 | $8.15 | 934942 |
| 2025-05-13 | 7.75 | $8.56 | 757500 |
| 2025-05-12 | 7.70 | $8.31 | 1.5M |
| 2025-05-09 | 7.67 | $7.71 | 1.2M |
| 2025-05-08 | 7.66 | $7.71 | 1.8M |
| 2025-05-07 | 7.69 | $7.95 | 1.8M |
| 2025-05-06 | 7.65 | $7.75 | 798736 |
| 2025-05-05 | 7.63 | $7.90 | 887372 |
| 2025-05-02 | 7.61 | $7.88 | 959500 |
| 2025-05-01 | 7.61 | $7.79 | 816300 |
| 2025-04-30 | 7.65 | $7.66 | 805919 |
| 2025-04-29 | 7.71 | $7.75 | 734500 |
| 2025-04-28 | 7.76 | $7.80 | 530748 |
| 2025-04-25 | 7.81 | $7.82 | 423825 |
| 2025-04-24 | 7.88 | $7.71 | 564500 |
| 2025-04-23 | 7.96 | $7.51 | 783500 |
| 2025-04-22 | 8.06 | $7.47 | 1.2M |
| 2025-04-21 | 8.15 | $7.18 | 604800 |
| 2025-04-17 | 8.26 | $7.43 | 616304 |
| 2025-04-16 | 8.34 | $7.45 | 640700 |
| 2025-04-15 | 8.41 | $7.70 | 1.3M |
| 2025-04-14 | 8.48 | $7.58 | 669400 |
| 2025-04-11 | 8.56 | $7.62 | 547049 |
| 2025-04-10 | 8.63 | $7.54 | 810647 |
| 2025-04-09 | 8.69 | $8.21 | 872300 |
| 2025-04-08 | 8.73 | $7.24 | 988620 |
| 2025-04-07 | 8.79 | $7.45 | 2.1M |
| 2025-04-04 | 8.84 | $7.43 | 1.2M |
| 2025-04-03 | 8.93 | $7.79 | 1.1M |
| 2025-04-02 | 9.02 | $8.67 | 1.0M |
| 2025-04-01 | 9.11 | $8.82 | 1.1M |
| 2025-03-31 | 9.20 | $8.72 | 1.9M |
| 2025-03-28 | 9.30 | $8.90 | 621607 |
| 2025-03-27 | 9.38 | $9.22 | 1.0M |
| 2025-03-26 | 9.45 | $9.24 | 842988 |
| 2025-03-25 | 9.51 | $9.46 | 804232 |
| 2025-03-24 | 9.56 | $9.43 | 739003 |
| 2025-03-21 | 9.62 | $9.21 | 1.9M |
| 2025-03-20 | 9.71 | $9.04 | 678260 |
| 2025-03-19 | 9.83 | $9.00 | 614400 |
| 2025-03-18 | 9.97 | $9.03 | 637300 |
| 2025-03-17 | 10.09 | $9.18 | 1.3M |
| 2025-03-14 | 10.21 | $9.10 | 1.8M |
| 2025-03-13 | 10.35 | $8.67 | 740603 |
| 2025-03-12 | 10.47 | $8.98 | 1.0M |
| 2025-03-11 | 10.57 | $8.50 | 1.5M |
| 2025-03-10 | 10.72 | $8.49 | 1.4M |
| 2025-03-07 | 10.85 | $9.16 | 1.5M |
| 2025-03-06 | 10.96 | $9.51 | 1.8M |
| 2025-03-05 | 11.04 | $10.59 | 1.6M |
| 2025-03-04 | 11.03 | $10.63 | 1.8M |
| 2025-03-03 | 11.01 | $10.56 | 1.8M |
| 2025-02-28 | 11.00 | $10.57 | 4.2M |
| 2025-02-27 | 11.00 | $10.57 | 2.0M |
| 2025-02-26 | 10.97 | $10.61 | 1.4M |
| 2025-02-25 | 10.92 | $10.43 | 1.4M |
| 2025-02-24 | 10.87 | $10.64 | 1.1M |
| 2025-02-21 | 10.85 | $10.84 | 1.1M |
| 2025-02-20 | 10.83 | $11.53 | 731600 |
| 2025-02-19 | 10.78 | $11.71 | 712415 |
| 2025-02-18 | 10.71 | $11.53 | 649989 |
| 2025-02-14 | 10.65 | $11.65 | 1.0M |
| 2025-02-13 | 10.57 | $11.83 | 2.4M |
| 2025-02-12 | 10.48 | $11.06 | 831200 |
| 2025-02-11 | 10.43 | $11.07 | 595166 |
| 2025-02-10 | 10.38 | $11.35 | 1.2M |
| 2025-02-07 | 10.32 | $11.11 | 1.1M |
| 2025-02-06 | 10.29 | $11.44 | 1.3M |
| 2025-02-05 | 10.20 | $11.00 | 2.3M |
| 2025-02-04 | 10.13 | $10.42 | 872703 |
| 2025-02-03 | 10.06 | $10.24 | 1.3M |
| 2025-01-31 | 9.98 | $10.37 | 1.2M |
| 2025-01-30 | 9.88 | $10.65 | 1.9M |
| 2025-01-29 | 9.76 | $9.82 | 531115 |
| 2025-01-28 | 9.68 | $9.63 | 602000 |
| 2025-01-27 | 9.63 | $9.49 | 1.0M |
| 2025-01-24 | 9.57 | $10.31 | 972400 |
| 2025-01-23 | 9.47 | $10.34 | 1.1M |
| 2025-01-22 | 9.36 | $10.48 | 1.6M |
| 2025-01-21 | 9.26 | $10.46 | 1.9M |
| 2025-01-17 | 9.14 | $10.19 | 943922 |
| 2025-01-16 | 9.05 | $10.13 | 868526 |
| 2025-01-15 | 8.98 | $10.13 | 914188 |
| 2025-01-14 | 8.90 | $9.94 | 1.2M |
| 2025-01-13 | 8.84 | $10.01 | 695500 |
| 2025-01-10 | 8.78 | $10.17 | 1.0M |
| 2025-01-08 | 8.69 | $10.49 | 1.9M |
| 2025-01-07 | 8.60 | $9.64 | 965423 |
| 2025-01-06 | 8.54 | $9.67 | 1.5M |
| 2025-01-03 | 8.48 | $9.04 | 877616 |
| 2025-01-02 | 8.46 | $8.70 | 870200 |
| 2024-12-31 | 8.46 | $8.33 | 781700 |
| 2024-12-30 | 8.47 | $8.30 | 589819 |
| 2024-12-27 | 8.48 | $8.21 | 277323 |
| 2024-12-26 | 8.49 | $8.49 | 256600 |
| 2024-12-24 | 8.50 | $8.40 | 178700 |
| 2024-12-23 | 8.51 | $8.28 | 737100 |
| 2024-12-20 | 8.53 | $8.19 | 1.2M |
| 2024-12-19 | 8.53 | $8.39 | 522600 |
| 2024-12-18 | 8.49 | $8.12 | 919000 |
| 2024-12-17 | 8.48 | $8.40 | 375422 |
| 2024-12-16 | 8.45 | $8.61 | 811005 |
| 2024-12-13 | 8.41 | $8.54 | 641759 |
| 2024-12-12 | 8.38 | $8.86 | 775500 |
| 2024-12-11 | 8.34 | $8.67 | 451971 |
| 2024-12-10 | 8.31 | $8.56 | 470600 |
| 2024-12-09 | 8.29 | $8.58 | 510000 |
| 2024-12-06 | 8.26 | $8.43 | 316500 |
| 2024-12-05 | 8.22 | $8.40 | 441400 |
| 2024-12-04 | 8.11 | $8.77 | 476300 |
| 2024-12-03 | 7.98 | $8.63 | 481604 |
| 2024-12-02 | 7.86 | $8.65 | 482502 |
| 2024-11-29 | 7.74 | $8.50 | 195400 |
| 2024-11-27 | 7.62 | $8.39 | 590700 |
| 2024-11-26 | 7.52 | $8.57 | 822532 |
| 2024-11-25 | 7.41 | $8.68 | 748100 |
| 2024-11-22 | 7.30 | $8.62 | 1.3M |
| 2024-11-21 | 7.18 | $8.16 | 904900 |
| 2024-11-20 | 7.08 | $7.73 | 756600 |
| 2024-11-19 | 7.00 | $7.92 | 465000 |
| 2024-11-18 | 6.92 | $7.73 | 686229 |
| 2024-11-15 | 6.84 | $7.75 | 540336 |
| 2024-11-14 | 6.77 | $7.97 | 794002 |
| 2024-11-13 | 6.69 | $7.99 | 837374 |
| 2024-11-12 | 6.60 | $8.07 | 1.0M |
| 2024-11-11 | 6.50 | $8.17 | 1.0M |
| 2024-11-08 | 6.39 | $8.08 | 1.8M |
| 2024-11-07 | 6.28 | $7.55 | 2.0M |
| 2024-11-06 | 6.19 | $6.33 | 1.3M |
| 2024-11-05 | 6.17 | $6.19 | 581147 |
| 2024-11-04 | 6.15 | $6.20 | 334800 |
| 2024-11-01 | 6.13 | $6.18 | 413632 |
| 2024-10-31 | 6.11 | $6.08 | 287300 |
| 2024-10-30 | 6.10 | $6.38 | 349000 |
| 2024-10-29 | 6.08 | $6.45 | 650000 |
| 2024-10-28 | 6.05 | $6.36 | 250700 |
| 2024-10-25 | 6.03 | $6.29 | 327900 |
| 2024-10-24 | 6.01 | $6.18 | 294600 |
| 2024-10-23 | 6.00 | $6.11 | 278900 |
| 2024-10-22 | 5.98 | $6.29 | 387702 |
| 2024-10-21 | 5.97 | $6.26 | 309044 |
| 2024-10-18 | 5.93 | $6.32 | 428800 |
| 2024-10-17 | 5.90 | $6.31 | 414104 |
| 2024-10-16 | 5.88 | $6.16 | 439300 |
| 2024-10-15 | 5.85 | $6.12 | 671947 |
| 2024-10-14 | 5.82 | $5.95 | 282023 |
| 2024-10-11 | 5.80 | $5.91 | 264700 |
| 2024-10-10 | 5.77 | $5.75 | 317245 |
| 2024-10-09 | 5.75 | $5.84 | 526226 |
| 2024-10-08 | 5.71 | $5.80 | 953402 |
| 2024-10-07 | 5.67 | $5.78 | 232879 |
| 2024-10-04 | 5.64 | $5.88 | 377000 |
| 2024-10-03 | 5.60 | $5.85 | 325230 |
| 2024-10-02 | 5.56 | $5.95 | 185919 |
| 2024-10-01 | 5.53 | $5.86 | 529500 |
| 2024-09-30 | 5.50 | $5.93 | 268600 |
| 2024-09-27 | 5.48 | $5.91 | 283000 |
| 2024-09-26 | 5.48 | $5.92 | 447904 |
| 2024-09-25 | 5.45 | $5.79 | 476200 |
| 2024-09-24 | 5.43 | $6.02 | 549300 |
| 2024-09-23 | 5.40 | $5.62 | 265000 |
| 2024-09-20 | 5.40 | $5.74 | 1.2M |
| 2024-09-19 | 5.38 | $5.84 | 643431 |
| 2024-09-18 | 5.36 | $5.50 | 629138 |
| 2024-09-17 | 5.35 | $5.60 | 758336 |
| 2024-09-16 | 5.34 | $5.43 | 322700 |
| 2024-09-13 | 5.34 | $5.44 | 578500 |
| 2024-09-12 | 5.32 | $5.25 | 300000 |
| 2024-09-11 | 5.30 | $5.18 | 420815 |
| 2024-09-10 | 5.28 | $4.99 | 356110 |
| 2024-09-09 | 5.27 | $5.03 | 272900 |
| 2024-09-06 | 5.26 | $5.05 | 412944 |
| 2024-09-05 | 5.25 | $5.19 | 390307 |
| 2024-09-04 | 5.23 | $5.21 | 586000 |
| 2024-09-03 | 5.20 | $5.39 | 307200 |
| 2024-08-30 | 5.22 | $5.58 | 461804 |
| 2024-08-29 | 5.24 | $5.73 | 499524 |
| 2024-08-28 | 5.28 | $5.39 | 252912 |
| 2024-08-27 | 5.35 | $5.35 | 235400 |
| 2024-08-26 | 5.42 | $5.51 | 396900 |
| 2024-08-23 | 5.46 | $5.59 | 425944 |
| 2024-08-22 | 5.51 | $5.29 | 294000 |
| 2024-08-21 | 5.55 | $5.44 | 317700 |
| 2024-08-20 | 5.58 | $5.42 | 299300 |
| 2024-08-19 | 5.62 | $5.43 | 615922 |
| 2024-08-16 | 5.65 | $5.32 | 509100 |
| 2024-08-15 | 5.70 | $5.15 | 595058 |
| 2024-08-14 | 5.75 | $4.75 | 415400 |
| 2024-08-13 | 5.83 | $4.87 | 503400 |
| 2024-08-12 | 5.90 | $4.71 | 382943 |
| 2024-08-09 | 5.96 | $4.78 | 649933 |
| 2024-08-08 | 6.01 | $4.90 | 835200 |
| 2024-08-07 | 6.04 | $4.70 | 1.2M |
| 2024-08-06 | 6.07 | $4.68 | 2.3M |
| 2024-08-05 | 6.09 | $5.76 | 807826 |
| 2024-08-02 | 6.07 | $6.08 | 776939 |
| 2024-08-01 | 6.02 | $6.42 | 615831 |
| 2024-07-31 | 5.96 | $6.77 | 931639 |
| 2024-07-30 | 5.87 | $6.73 | 891803 |
| 2024-07-29 | 5.79 | $6.44 | 552424 |
| 2024-07-26 | 5.73 | $6.48 | 884800 |
| 2024-07-25 | 5.66 | $6.13 | 700800 |
| 2024-07-24 | 5.59 | $6.13 | 487401 |
| 2024-07-23 | 5.53 | $6.09 | 544613 |
| 2024-07-22 | 5.49 | $6.17 | 675406 |
| 2024-07-19 | 5.44 | $6.23 | 490881 |
| 2024-07-18 | 5.39 | $6.20 | 963465 |
| 2024-07-17 | 5.33 | $6.35 | 900736 |
| 2024-07-16 | 5.26 | $6.23 | 1.3M |
| 2024-07-15 | 5.20 | $5.90 | 634471 |
| 2024-07-12 | 5.16 | $5.78 | 668674 |
| 2024-07-11 | 5.13 | $5.50 | 640811 |
| 2024-07-10 | 5.11 | $5.24 | 404359 |
| 2024-07-09 | 5.10 | $5.20 | 549407 |
| 2024-07-08 | 5.11 | $5.23 | 548175 |
| 2024-07-05 | 5.11 | $5.19 | 573123 |
| 2024-07-03 | 5.12 | $5.12 | 443793 |
| 2024-07-02 | 5.13 | $5.13 | 571623 |
| 2024-07-01 | 5.16 | $5.12 | 1.2M |
| 2024-06-28 | 5.18 | $5.26 | 2.5M |
| 2024-06-27 | 5.19 | $4.99 | 1.0M |
| 2024-06-26 | 5.22 | $4.82 | 1.4M |
| 2024-06-25 | 5.26 | $4.92 | 1.9M |
| 2024-06-24 | 5.28 | $5.13 | 1.5M |
| 2024-06-21 | 5.29 | $5.29 | 15.4M |
| 2024-06-20 | 5.29 | $5.20 | 1.5M |
| 2024-06-18 | 5.29 | $4.97 | 1.2M |
| 2024-06-17 | 5.31 | $4.93 | 1.5M |
| 2024-06-14 | 5.33 | $5.03 | 1.2M |
| 2024-06-13 | 5.34 | $5.07 | 1.7M |
| 2024-06-12 | 5.36 | $5.22 | 1.3M |
| 2024-06-11 | 5.39 | $5.12 | 1.6M |
| 2024-06-10 | 5.41 | $5.04 | 4.7M |
| 2024-06-07 | 5.43 | $5.34 | 1.5M |
| 2024-06-06 | 5.43 | $5.32 | 1.4M |
| 2024-06-05 | 5.44 | $5.35 | 665187 |
| 2024-06-04 | 5.44 | $5.41 | 806150 |
| 2024-06-03 | 5.41 | $5.60 | 696642 |
| 2024-05-31 | 5.36 | $5.55 | 2.5M |
| 2024-05-30 | 5.32 | $5.57 | 653025 |
| 2024-05-29 | 5.27 | $5.55 | 792683 |
| 2024-05-28 | 5.21 | $5.66 | 865248 |
| 2024-05-24 | 5.15 | $5.27 | 530832 |
| 2024-05-23 | 5.11 | $5.22 | 785837 |
| 2024-05-22 | 5.08 | $5.33 | 565733 |
| 2024-05-21 | 5.05 | $5.34 | 426673 |
| 2024-05-20 | 5.02 | $5.27 | 606142 |
| 2024-05-17 | 4.99 | $5.27 | 737122 |
| 2024-05-16 | 4.96 | $5.37 | 586083 |
| 2024-05-15 | 4.93 | $5.38 | 1.2M |
| 2024-05-14 | 4.90 | $5.83 | 709394 |
| 2024-05-13 | 4.84 | $5.54 | 903205 |
| 2024-05-10 | 4.79 | $5.46 | 715284 |
| 2024-05-09 | 4.76 | $5.37 | 754543 |
| 2024-05-08 | 4.74 | $5.47 | 1.1M |
| 2024-05-07 | 4.71 | $5.39 | 2.9M |
| 2024-05-06 | 4.70 | $4.71 | 733395 |
| 2024-05-03 | 4.71 | $4.74 | 514432 |
| 2024-05-02 | 4.73 | $4.62 | 482861 |
| 2024-05-01 | 4.75 | $4.53 | 524494 |
| 2024-04-30 | 4.79 | $4.38 | 619953 |
| 2024-04-29 | 4.84 | $4.54 | 431937 |
| 2024-04-26 | 4.88 | $4.43 | 532378 |
| 2024-04-25 | 4.93 | $4.57 | 483612 |
| 2024-04-24 | 4.97 | $4.75 | 478559 |
| 2024-04-23 | 4.99 | $4.78 | 575596 |
| 2024-04-22 | 5.02 | $4.74 | 440338 |
| 2024-04-19 | 5.05 | $4.69 | 666614 |
| 2024-04-18 | 5.09 | $4.73 | 529558 |
| 2024-04-17 | 5.12 | $4.65 | 577342 |
| 2024-04-16 | 5.16 | $4.63 | 728110 |
| 2024-04-15 | 5.20 | $4.68 | 1.1M |
| 2024-04-12 | 5.24 | $4.72 | 800139 |
| 2024-04-11 | 5.28 | $4.95 | 583308 |
| 2024-04-10 | 5.31 | $4.94 | 995762 |
| 2024-04-09 | 5.36 | $5.13 | 643993 |
| 2024-04-08 | 5.40 | $5.05 | 652860 |
| 2024-04-05 | 5.46 | $5.03 | 678748 |
| 2024-04-04 | 5.52 | $5.13 | 815619 |
| 2024-04-03 | 5.57 | $5.34 | 591695 |
| 2024-04-02 | 5.61 | $5.22 | 633815 |
| 2024-04-01 | 5.65 | $5.50 | 610197 |
| 2024-03-28 | 5.66 | $5.44 | 662621 |
| 2024-03-27 | 5.68 | $5.32 | 465326 |
| 2024-03-26 | 5.71 | $5.20 | 595761 |
| 2024-03-25 | 5.76 | $5.31 | 480245 |
| 2024-03-22 | 5.81 | $5.33 | 622073 |
| 2024-03-21 | 5.85 | $5.46 | 772717 |
| 2024-03-20 | 5.88 | $5.45 | 694435 |
| 2024-03-19 | 5.92 | $5.41 | 913219 |
| 2024-03-18 | 5.96 | $5.33 | 1.2M |
| 2024-03-15 | 6.02 | $5.57 | 1.9M |
| 2024-03-14 | 6.07 | $5.44 | 954846 |
| 2024-03-13 | 6.12 | $5.55 | 963005 |
| 2024-03-12 | 6.15 | $5.89 | 578882 |
| 2024-03-11 | 6.20 | $6.08 | 463140 |
| 2024-03-08 | 6.21 | $6.11 | 549666 |
| 2024-03-07 | 6.23 | $6.31 | 629993 |
| 2024-03-06 | 6.23 | $6.20 | 491128 |
| 2024-03-05 | 6.25 | $6.01 | 817351 |
| 2024-03-04 | 6.28 | $6.05 | 1.0M |
| 2024-03-01 | 6.31 | $5.81 | 1.4M |
| 2024-02-29 | 6.35 | $5.69 | 1.9M |
| 2024-02-28 | 6.38 | $5.91 | 1.0M |
| 2024-02-27 | 6.41 | $6.24 | 1.2M |
| 2024-02-26 | 6.46 | $6.31 | 1.0M |
| 2024-02-23 | 6.49 | $6.11 | 711315 |
| 2024-02-22 | 6.54 | $6.17 | 613979 |
| 2024-02-21 | 6.57 | $6.14 | 671452 |
| 2024-02-20 | 6.62 | $6.36 | 554000 |
| 2024-02-16 | 6.66 | $6.47 | 530102 |
| 2024-02-15 | 6.68 | $6.57 | 749303 |
| 2024-02-14 | 6.71 | $6.43 | 558150 |
| 2024-02-13 | 6.73 | $6.20 | 745488 |
| 2024-02-12 | 6.79 | $6.80 | 977774 |
| 2024-02-09 | 6.80 | $6.35 | 1.1M |
| 2024-02-08 | 6.85 | $6.40 | 760244 |
| 2024-02-07 | 6.90 | $6.38 | 578793 |
| 2024-02-06 | 6.94 | $6.56 | 578261 |
| 2024-02-05 | 6.99 | $6.57 | 601629 |
| 2024-02-02 | 7.01 | $6.70 | 663221 |
| 2024-02-01 | 7.04 | $6.70 | 1.0M |
| 2024-01-31 | 7.06 | $6.27 | 986274 |
| 2024-01-30 | 7.12 | $6.43 | 956157 |
| 2024-01-29 | 7.17 | $7.20 | 414913 |
| 2024-01-26 | 7.18 | $6.95 | 262179 |
| 2024-01-25 | 7.19 | $7.06 | 452249 |
| 2024-01-24 | 7.21 | $6.91 | 516736 |
| 2024-01-23 | 7.22 | $7.03 | 735239 |
| 2024-01-22 | 7.22 | $7.12 | 892105 |
| 2024-01-19 | 7.21 | $7.03 | 366971 |
| 2024-01-18 | 7.21 | $7.04 | 505480 |
| 2024-01-17 | 7.21 | $6.96 | 708509 |
| 2024-01-16 | 7.21 | $7.29 | 734435 |
| 2024-01-12 | 7.20 | $7.14 | 526694 |
| 2024-01-11 | 7.17 | $7.20 | 552054 |
| 2024-01-10 | 7.12 | $7.41 | 477202 |
| 2024-01-09 | 7.06 | $7.30 | 1.1M |
| 2024-01-08 | 7.00 | $7.39 | 467229 |
| 2024-01-05 | 6.94 | $7.16 | 656367 |
| 2024-01-04 | 6.89 | $7.22 | 600838 |
| 2024-01-03 | 6.83 | $7.14 | 668663 |
| 2024-01-02 | 6.78 | $7.43 | 921840 |
| 2023-12-29 | 6.68 | $7.34 | 517509 |
| 2023-12-28 | 6.58 | $7.40 | 539499 |
| 2023-12-27 | 6.48 | $7.30 | 597779 |
| 2023-12-26 | 6.38 | $7.33 | 389065 |
| 2023-12-22 | 6.28 | $7.15 | 447259 |
| 2023-12-21 | 6.19 | $7.07 | 750896 |
| 2023-12-20 | 6.11 | $6.92 | 830593 |
| 2023-12-19 | 6.03 | $7.04 | 1.0M |
| 2023-12-18 | 5.96 | $6.92 | 1.2M |
| 2023-12-15 | 5.89 | $7.10 | 4.1M |
| 2023-12-14 | 5.80 | $7.09 | 1.6M |
| 2023-12-13 | 5.72 | $6.55 | 1.9M |
| 2023-12-12 | 5.67 | $6.20 | 772303 |
| 2023-12-11 | 5.63 | $6.23 | 1.4M |
| 2023-12-08 | 5.59 | $6.11 | 1.4M |
| 2023-12-07 | 5.54 | $6.13 | 693325 |
| 2023-12-06 | 5.50 | $6.08 | 1.0M |
| 2023-12-05 | 5.46 | $6.04 | 811435 |
| 2023-12-04 | 5.53 | $6.10 | 1.7M |
| 2023-12-01 | 5.59 | $5.52 | 1.1M |
| 2023-11-30 | 5.66 | $5.23 | 1.2M |
| 2023-11-29 | 5.74 | $5.39 | 1.2M |
| 2023-11-28 | 5.79 | $5.35 | 1.1M |
| 2023-11-27 | 5.84 | $5.30 | 1.5M |
| 2023-11-24 | 5.90 | $5.41 | 271139 |
| 2023-11-22 | 5.96 | $5.39 | 755748 |
| 2023-11-21 | 6.03 | $5.36 | 959090 |
| 2023-11-20 | 6.10 | $5.62 | 955666 |
| 2023-11-17 | 6.16 | $5.55 | 839508 |
| 2023-11-16 | 6.24 | $5.37 | 847631 |
| 2023-11-15 | 6.33 | $5.51 | 1.1M |
| 2023-11-14 | 6.40 | $5.53 | 1.3M |
| 2023-11-13 | 6.50 | $5.47 | 927769 |
| 2023-11-10 | 6.61 | $5.43 | 1.3M |
| 2023-11-09 | 6.71 | $5.01 | 1.8M |
| 2023-11-08 | 6.84 | $5.28 | 1.4M |
| 2023-11-07 | 6.97 | $5.39 | 4.5M |
| 2023-11-06 | 7.09 | $7.33 | 778490 |
| 2023-11-03 | 7.12 | $7.29 | 904822 |
| 2023-11-02 | 7.15 | $7.01 | 741951 |
| 2023-11-01 | 7.19 | $6.72 | 723854 |
| 2023-10-31 | 7.26 | $6.57 | 588799 |
| 2023-10-30 | 7.33 | $6.31 | 705560 |
| 2023-10-27 | 7.44 | $6.38 | 709256 |
| 2023-10-26 | 7.53 | $6.63 | 664071 |
| 2023-10-25 | 7.61 | $6.80 | 372965 |
| 2023-10-24 | 7.67 | $6.76 | 747845 |
| 2023-10-23 | 7.74 | $6.86 | 692522 |
| 2023-10-20 | 7.82 | $7.21 | 832941 |
| 2023-10-19 | 7.87 | $7.06 | 687596 |
| 2023-10-18 | 7.92 | $7.04 | 769775 |
| 2023-10-17 | 7.98 | $7.49 | 995155 |
| 2023-10-16 | 8.01 | $7.71 | 847554 |
| 2023-10-13 | 8.04 | $7.30 | 672146 |
| 2023-10-12 | 8.09 | $7.65 | 1.2M |
| 2023-10-11 | 8.11 | $7.91 | 528079 |
| 2023-10-10 | 8.12 | $7.80 | 788968 |
| 2023-10-09 | 8.13 | $7.92 | 439841 |
| 2023-10-06 | 8.14 | $7.84 | 932477 |
| 2023-10-05 | 8.15 | $7.80 | 989684 |
| 2023-10-04 | 8.17 | $8.09 | 593084 |
| 2023-10-03 | 8.18 | $8.05 | 598703 |
| 2023-10-02 | 8.20 | $8.47 | 680935 |
| 2023-09-29 | 8.21 | $8.23 | 628570 |
| 2023-09-28 | 8.22 | $8.22 | 960598 |
| 2023-09-27 | 8.23 | $8.06 | 626327 |
| 2023-09-26 | 8.24 | $8.08 | 625210 |
| 2023-09-25 | 8.23 | $8.38 | 610790 |
| 2023-09-22 | 8.22 | $8.26 | 1.2M |
| 2023-09-21 | 8.21 | $8.11 | 551249 |
| 2023-09-20 | 8.21 | $8.13 | 468307 |
| 2023-09-19 | 8.22 | $8.27 | 669234 |
| 2023-09-18 | 8.21 | $8.21 | 912389 |
| 2023-09-15 | 8.20 | $8.24 | 2.3M |
| 2023-09-14 | 8.20 | $8.09 | 664716 |
| 2023-09-13 | 8.20 | $8.08 | 686427 |
| 2023-09-12 | 8.20 | $8.08 | 905721 |
| 2023-09-11 | 8.20 | $8.09 | 612105 |
| 2023-09-08 | 8.20 | $8.13 | 559048 |
| 2023-09-07 | 8.17 | $8.13 | 677126 |
| 2023-09-06 | 8.15 | $8.35 | 475206 |
| 2023-09-05 | 8.11 | $8.37 | 760158 |
| 2023-09-01 | 8.05 | $8.64 | 620568 |
| 2023-08-31 | 8.07 | $8.55 | 956132 |
| 2023-08-30 | 8.10 | $8.43 | 474728 |
| 2023-08-29 | 8.14 | $8.12 | 378218 |
| 2023-08-28 | 8.22 | $8.03 | 614928 |
| 2023-08-25 | 8.31 | $8.06 | 479772 |
| 2023-08-24 | 8.39 | $8.13 | 868254 |
| 2023-08-23 | 8.48 | $8.15 | 434322 |
| 2023-08-22 | 8.58 | $8.17 | 1.0M |
| 2023-08-21 | 8.68 | $8.06 | 603577 |
| 2023-08-18 | 8.79 | $8.14 | 664022 |
| 2023-08-17 | 8.89 | $8.16 | 755664 |
| 2023-08-16 | 8.99 | $8.09 | 760720 |
| 2023-08-15 | 9.10 | $8.13 | 673815 |
| 2023-08-14 | 9.22 | $8.09 | 794925 |
| 2023-08-11 | 9.33 | $8.04 | 970200 |
| 2023-08-10 | 9.44 | $7.65 | 1.0M |
| 2023-08-09 | 9.60 | $7.55 | 2.2M |
| 2023-08-08 | 9.76 | $7.58 | 1.7M |
| 2023-08-07 | 9.91 | $7.31 | 3.6M |
| 2023-08-04 | 10.06 | $9.05 | 1.6M |
| 2023-08-03 | 10.14 | $8.96 | 827000 |
| 2023-08-02 | 10.21 | $9.39 | 851800 |
| 2023-08-01 | 10.27 | $9.73 | 806600 |
| 2023-07-31 | 10.31 | $9.73 | 700600 |
| 2023-07-28 | 10.35 | $9.78 | 601000 |
| 2023-07-27 | 10.39 | $9.91 | 605900 |
| 2023-07-26 | 10.42 | $10.15 | 457600 |
| 2023-07-25 | 10.43 | $10.16 | 597300 |
| 2023-07-24 | 10.42 | $10.26 | 500600 |
| 2023-07-21 | 10.41 | $10.09 | 572800 |
| 2023-07-20 | 10.41 | $10.22 | 637800 |
| 2023-07-19 | 10.41 | $10.22 | 740000 |
| 2023-07-18 | 10.43 | $10.43 | 594900 |
| 2023-07-17 | 10.44 | $10.30 | 550500 |
| 2023-07-14 | 10.47 | $10.31 | 1.2M |
| 2023-07-13 | 10.49 | $10.93 | 690500 |
| 2023-07-12 | 10.46 | $10.78 | 803300 |
| 2023-07-11 | 10.41 | $10.44 | 581800 |
| 2023-07-10 | 10.36 | $10.43 | 606900 |
| 2023-07-07 | 10.30 | $10.59 | 502300 |
| 2023-07-06 | 10.24 | $10.35 | 441900 |
| 2023-07-05 | 10.18 | $10.57 | 730100 |
| 2023-07-03 | 10.10 | $10.59 | 270600 |
| 2023-06-30 | 10.01 | $10.53 | 684700 |
| 2023-06-29 | 9.92 | $10.56 | 733800 |
| 2023-06-28 | 9.84 | $10.47 | 655700 |
| 2023-06-27 | 9.76 | $10.30 | 799700 |
| 2023-06-26 | 9.70 | $10.03 | 698200 |
| 2023-06-23 | 9.63 | $9.99 | 3.5M |
| 2023-06-22 | 9.57 | $10.13 | 861800 |
| 2023-06-21 | 9.52 | $10.29 | 680200 |
| 2023-06-20 | 9.46 | $10.53 | 726500 |
| 2023-06-16 | 9.37 | $10.74 | 2.7M |
| 2023-06-15 | 9.27 | $10.91 | 1.3M |
| 2023-06-14 | 9.16 | $10.55 | 1.7M |
| 2023-06-13 | 9.06 | $10.35 | 1.5M |
| 2023-06-12 | 8.98 | $9.89 | 1.4M |
| 2023-06-09 | 8.90 | $9.42 | 912800 |
| 2023-06-08 | 8.84 | $9.26 | 956400 |
| 2023-06-07 | 8.81 | $9.38 | 1.3M |
| 2023-06-06 | 8.78 | $9.14 | 682800 |
| 2023-06-05 | 8.75 | $8.84 | 670400 |
| 2023-06-02 | 8.75 | $8.97 | 892900 |
| 2023-06-01 | 8.74 | $8.72 | 739800 |
| 2023-05-31 | 8.74 | $8.91 | 2.5M |
| 2023-05-30 | 8.73 | $8.81 | 646000 |
| 2023-05-26 | 8.75 | $9.05 | 794600 |
| 2023-05-25 | 8.75 | $8.67 | 792900 |
| 2023-05-24 | 8.76 | $8.75 | 767700 |
| 2023-05-23 | 8.78 | $9.13 | 711300 |
| 2023-05-22 | 8.78 | $9.11 | 737100 |
| 2023-05-19 | 8.79 | $8.77 | 848700 |
| 2023-05-18 | 8.83 | $8.70 | 630800 |
| 2023-05-17 | 8.87 | $8.70 | 692200 |
| 2023-05-16 | 8.92 | $8.58 | 703800 |
| 2023-05-15 | 8.98 | $8.70 | 960200 |
| 2023-05-12 | 9.05 | $8.39 | 929600 |
| 2023-05-11 | 9.14 | $8.26 | 901000 |
| 2023-05-10 | 9.27 | $8.59 | 1.3M |
| 2023-05-09 | 9.37 | $8.80 | 2.1M |
| 2023-05-08 | 9.50 | $8.62 | 828000 |
| 2023-05-05 | 9.83 | $8.75 | 980700 |
| 2023-05-04 | 10.14 | $8.71 | 651000 |
| 2023-05-03 | 10.46 | $8.72 | 915800 |
| 2023-05-02 | 10.79 | $8.80 | 958900 |
| 2023-05-01 | 11.12 | $9.12 | 670500 |
| 2023-04-28 | 11.46 | $9.12 | 760600 |
| 2023-04-27 | 11.78 | $8.93 | 1.1M |
| 2023-04-26 | 12.12 | $9.05 | 1.0M |
| 2023-04-25 | 12.44 | $9.10 | 865200 |
| 2023-04-24 | 12.77 | $9.45 | 774300 |
| 2023-04-21 | 13.09 | $9.59 | 766000 |
| 2023-04-20 | 13.39 | $9.45 | 926800 |
| 2023-04-19 | 13.66 | $9.74 | 955100 |
| 2023-04-18 | 13.97 | $9.80 | 1.3M |
| 2023-04-17 | 14.26 | $9.95 | 1.5M |
| 2023-04-14 | 14.53 | $10.33 | 847700 |
| 2023-04-13 | 14.79 | $10.73 | 1.7M |
| 2023-04-12 | 15.02 | $10.60 | 3.0M |
| 2023-04-11 | 15.27 | $11.51 | 5.7M |
| 2023-04-10 | 15.46 | $15.11 | 875300 |
| 2023-04-06 | 15.50 | $14.90 | 318800 |
| 2023-04-05 | 15.56 | $15.20 | 268700 |
| 2023-04-04 | 15.64 | $15.30 | 335800 |
| 2023-04-03 | 15.69 | $15.51 | 343500 |
| 2023-03-31 | 15.74 | $15.86 | 474400 |
| 2023-03-30 | 15.79 | $15.57 | 342700 |
| 2023-03-29 | 15.84 | $15.65 | 405400 |
| 2023-03-28 | 15.89 | $15.53 | 330000 |
| 2023-03-27 | 15.99 | $15.68 | 332400 |
| 2023-03-24 | 16.08 | $15.78 | 488900 |
| 2023-03-23 | 16.15 | $15.65 | 694500 |
| 2023-03-22 | 16.25 | $14.81 | 526400 |
| 2023-03-21 | 16.36 | $15.96 | 687900 |
| 2023-03-20 | 16.39 | $15.48 | 311300 |
| 2023-03-17 | 16.46 | $15.37 | 1.1M |
| 2023-03-16 | 16.56 | $15.59 | 337100 |
| 2023-03-15 | 16.65 | $15.34 | 572100 |
| 2023-03-14 | 16.75 | $15.52 | 456400 |
| 2023-03-13 | 16.85 | $15.32 | 588000 |
| 2023-03-10 | 16.95 | $15.88 | 382100 |
| 2023-03-09 | 17.01 | $16.28 | 401100 |
| 2023-03-08 | 17.07 | $16.78 | 435200 |
| 2023-03-07 | 17.10 | $16.22 | 268600 |
| 2023-03-06 | 17.17 | $16.56 | 497400 |
| 2023-03-03 | 17.25 | $16.80 | 314600 |
| 2023-03-02 | 17.34 | $16.66 | 368400 |
| 2023-03-01 | 17.42 | $16.61 | 546400 |
| 2023-02-28 | 17.54 | $17.45 | 509500 |
| 2023-02-27 | 17.60 | $17.49 | 470000 |
| 2023-02-24 | 17.66 | $17.32 | 761700 |
| 2023-02-23 | 17.73 | $17.61 | 685300 |
| 2023-02-22 | 17.75 | $16.93 | 870000 |
| 2023-02-21 | 17.82 | $16.53 | 1.8M |
| 2023-02-17 | 17.91 | $16.99 | 811900 |
| 2023-02-16 | 17.98 | $17.29 | 522300 |
| 2023-02-15 | 18.06 | $17.49 | 511200 |
| 2023-02-14 | 18.14 | $17.27 | 541900 |
| 2023-02-13 | 18.25 | $17.59 | 373700 |
| 2023-02-10 | 18.37 | $17.17 | 511900 |
| 2023-02-09 | 18.50 | $17.09 | 475000 |
| 2023-02-08 | 18.61 | $17.48 | 475600 |
| 2023-02-07 | 18.72 | $17.44 | 1.0M |
| 2023-02-06 | 18.82 | $17.55 | 615400 |
| 2023-02-03 | 18.90 | $18.16 | 452300 |
| 2023-02-02 | 18.91 | $18.61 | 842200 |
| 2023-02-01 | 18.93 | $18.40 | 715900 |
| 2023-01-31 | 18.95 | $18.87 | 505300 |
| 2023-01-30 | 18.95 | $18.70 | 456700 |
| 2023-01-27 | 18.95 | $18.67 | 397400 |
| 2023-01-26 | 18.93 | $18.76 | 490000 |
| 2023-01-25 | 18.92 | $17.93 | 640000 |
| 2023-01-24 | 18.97 | $18.42 | 372500 |
| 2023-01-23 | 18.98 | $18.33 | 492500 |
| 2023-01-20 | 19.01 | $18.36 | 783900 |
| 2023-01-19 | 19.02 | $18.94 | 470400 |
| 2023-01-18 | 19.01 | $19.03 | 452700 |
| 2023-01-17 | 19.00 | $19.54 | 417900 |
| 2023-01-13 | 18.99 | $19.85 | 415300 |
| 2023-01-12 | 19.03 | $19.85 | 517800 |
| 2023-01-11 | 19.05 | $19.25 | 430700 |
| 2023-01-10 | 19.11 | $19.70 | 492800 |
| 2023-01-09 | 19.13 | $19.46 | 388400 |
| 2023-01-06 | 19.18 | $19.15 | 373000 |
| 2023-01-05 | 19.17 | $18.35 | 359700 |
| 2023-01-04 | 19.22 | $19.09 | 395300 |
| 2023-01-03 | 19.30 | $18.83 | 347900 |
| 2022-12-30 | 19.40 | $18.79 | 286500 |
| 2022-12-29 | 19.49 | $18.79 | 328900 |
| 2022-12-28 | 19.56 | $18.25 | 385800 |
| 2022-12-27 | 19.63 | $18.54 | 253600 |
| 2022-12-23 | 19.68 | $18.79 | 231700 |
| 2022-12-22 | 19.75 | $18.67 | 231700 |
| 2022-12-21 | 19.83 | $19.03 | 259700 |
| 2022-12-20 | 19.90 | $18.56 | 528500 |
| 2022-12-19 | 20.00 | $18.62 | 617900 |
| 2022-12-16 | 20.12 | $18.94 | 2.6M |
| 2022-12-15 | 20.19 | $19.32 | 781300 |
| 2022-12-14 | 20.25 | $20.55 | 670400 |
| 2022-12-13 | 20.30 | $20.34 | 571800 |
| 2022-12-12 | 20.27 | $20.47 | 297500 |
| 2022-12-09 | 20.23 | $19.97 | 287500 |
| 2022-12-08 | 20.20 | $20.49 | 418500 |
| 2022-12-07 | 20.09 | $19.05 | 561800 |
| 2022-12-06 | 20.15 | $19.38 | 452100 |
| 2022-12-05 | 20.21 | $20.61 | 303900 |
| 2022-12-02 | 20.20 | $20.87 | 496400 |
| 2022-12-01 | 20.28 | $20.56 | 310100 |
| 2022-11-30 | 20.37 | $20.27 | 629500 |
| 2022-11-29 | 20.49 | $19.48 | 338800 |
| 2022-11-28 | 20.64 | $19.58 | 358200 |
| 2022-11-25 | 20.78 | $20.29 | 159400 |
| 2022-11-23 | 20.89 | $20.25 | 423900 |
| 2022-11-22 | 21.00 | $20.35 | 340500 |
| 2022-11-21 | 21.07 | $20.52 | 303100 |
| 2022-11-18 | 21.01 | $21.05 | 557900 |
| 2022-11-17 | 20.91 | $20.42 | 389900 |
| 2022-11-16 | 20.82 | $20.41 | 470700 |
| 2022-11-15 | 20.76 | $21.54 | 687800 |
| 2022-11-14 | 20.66 | $19.87 | 451700 |
| 2022-11-11 | 20.65 | $19.63 | 597100 |
| 2022-11-10 | 20.63 | $19.42 | 629700 |
| 2022-11-09 | 20.66 | $18.19 | 1.1M |
| 2022-11-08 | 20.71 | $20.21 | 1.9M |
| 2022-11-07 | 20.68 | $20.65 | 889600 |
| 2022-11-04 | 20.65 | $20.50 | 1.1M |
| 2022-11-03 | 20.65 | $22.32 | 350800 |
| 2022-11-02 | 20.54 | $22.39 | 519400 |
| 2022-11-01 | 20.46 | $22.66 | 411000 |
| 2022-10-31 | 20.35 | $22.46 | 633900 |
| 2022-10-28 | 20.22 | $22.50 | 446000 |
| 2022-10-27 | 20.07 | $22.45 | 512200 |
| 2022-10-26 | 19.92 | $22.39 | 556800 |
| 2022-10-25 | 19.78 | $21.74 | 1.8M |
| 2022-10-24 | 19.64 | $19.32 | 205000 |
| 2022-10-21 | 19.62 | $19.11 | 290100 |
| 2022-10-20 | 19.57 | $18.70 | 334600 |
| 2022-10-19 | 19.57 | $19.07 | 340700 |
| 2022-10-18 | 19.56 | $19.60 | 557200 |
| 2022-10-17 | 19.51 | $19.72 | 479200 |
| 2022-10-14 | 19.44 | $19.28 | 376800 |
| 2022-10-13 | 19.40 | $19.89 | 384200 |
| 2022-10-12 | 19.30 | $19.32 | 267900 |
| 2022-10-11 | 19.26 | $19.51 | 406100 |
| 2022-10-10 | 19.23 | $20.02 | 390800 |
| 2022-10-07 | 19.24 | $20.52 | 841900 |
| 2022-10-06 | 19.22 | $20.22 | 646500 |
| 2022-10-05 | 19.20 | $20.69 | 431600 |
| 2022-10-04 | 19.18 | $20.52 | 796700 |
| 2022-10-03 | 19.17 | $19.78 | 683200 |
| 2022-09-30 | 19.32 | $19.58 | 571400 |
| 2022-09-29 | 19.47 | $19.33 | 509200 |
| 2022-09-28 | 19.67 | $19.60 | 572900 |
| 2022-09-27 | 19.87 | $18.97 | 546600 |
| 2022-09-26 | 20.12 | $19.00 | 1.0M |
| 2022-09-23 | 20.38 | $18.11 | 657700 |
| 2022-09-22 | 20.70 | $18.67 | 672300 |
| 2022-09-21 | 20.99 | $18.83 | 670300 |
| 2022-09-20 | 21.27 | $18.63 | 1.1M |
| 2022-09-19 | 21.56 | $18.30 | 1.1M |
| 2022-09-16 | 21.90 | $18.59 | 4.0M |
| 2022-09-15 | 22.21 | $17.84 | 1.3M |
| 2022-09-14 | 22.53 | $18.43 | 1.2M |
| 2022-09-13 | 22.85 | $18.91 | 925000 |
| 2022-09-12 | 23.15 | $20.27 | 660300 |
| 2022-09-09 | 23.37 | $20.04 | 514800 |
| 2022-09-08 | 23.57 | $19.89 | 768700 |
| 2022-09-07 | 23.79 | $20.38 | 965100 |
| 2022-09-06 | 23.95 | $20.31 | 1.4M |
| 2022-09-02 | 24.13 | $22.68 | 605900 |
| 2022-09-01 | 24.19 | $22.70 | 676800 |
| 2022-08-31 | 24.21 | $23.24 | 648900 |
| 2022-08-30 | 24.28 | $23.66 | 538700 |
| 2022-08-29 | 24.32 | $23.87 | 412800 |
| 2022-08-26 | 24.35 | $24.34 | 564300 |
| 2022-08-25 | 24.34 | $24.47 | 374700 |
| 2022-08-24 | 24.32 | $24.38 | 285600 |
| 2022-08-23 | 24.30 | $24.48 | 335300 |
| 2022-08-22 | 24.26 | $24.45 | 435400 |
| 2022-08-19 | 24.23 | $25.09 | 595700 |
| 2022-08-18 | 24.18 | $24.86 | 505200 |
| 2022-08-17 | 24.13 | $24.15 | 492600 |
| 2022-08-16 | 24.09 | $24.83 | 500900 |
| 2022-08-15 | 23.96 | $24.99 | 548700 |
| 2022-08-12 | 23.78 | $24.49 | 607600 |
| 2022-08-11 | 23.57 | $24.18 | 444600 |
| 2022-08-10 | 23.32 | $24.25 | 794500 |
| 2022-08-09 | 23.09 | $23.60 | 666800 |
| 2022-08-08 | 22.90 | $23.86 | 911900 |
| 2022-08-05 | 22.71 | $23.84 | 622100 |
| 2022-08-04 | 22.55 | $23.10 | 2.2M |
| 2022-08-03 | 22.40 | $24.70 | 711000 |
| 2022-08-02 | 22.11 | $24.39 | 676600 |
| 2022-08-01 | 21.79 | $24.61 | 941400 |
| 2022-07-29 | 21.47 | $24.09 | 1.6M |
| 2022-07-28 | 21.14 | $24.11 | 1.1M |
| 2022-07-27 | 20.83 | $23.85 | 1.0M |
| 2022-07-26 | 20.56 | $23.70 | 1.1M |
| 2022-07-25 | 20.30 | $23.97 | 1.8M |
| 2022-07-22 | 20.03 | $24.00 | 658300 |
| 2022-07-21 | 19.73 | $23.91 | 900500 |
| 2022-07-20 | 19.44 | $23.27 | 1.6M |
| 2022-07-19 | 19.20 | $22.35 | 1.0M |
| 2022-07-18 | 18.97 | $21.40 | 870100 |
| 2022-07-15 | 18.77 | $20.20 | 809400 |
| 2022-07-14 | 18.68 | $19.22 | 690700 |
| 2022-07-13 | 18.62 | $19.58 | 1.2M |
| 2022-07-12 | 18.54 | $19.85 | 10.8M |
| 2022-07-11 | 18.46 | $20.08 | 2.9M |
| 2022-07-08 | 18.41 | $20.56 | 2.4M |
| 2022-07-07 | 18.34 | $20.16 | 1.1M |
| 2022-07-06 | 18.30 | $18.81 | 917600 |
| 2022-07-05 | 18.32 | $18.03 | 373100 |
| 2022-07-01 | 18.39 | $18.18 | 339900 |
| 2022-06-30 | 18.46 | $17.53 | 926600 |
| 2022-06-29 | 18.53 | $18.00 | 362200 |
| 2022-06-28 | 18.56 | $18.37 | 147800 |
| 2022-06-27 | 18.59 | $18.60 | 186600 |
| 2022-06-24 | 18.59 | $18.47 | 1.3M |
| 2022-06-23 | 18.60 | $17.99 | 317600 |
| 2022-06-22 | 18.61 | $18.06 | 254300 |
| 2022-06-21 | 18.61 | $18.50 | 235900 |
| 2022-06-17 | 18.59 | $17.73 | 708200 |
| 2022-06-16 | 18.60 | $17.43 | 418600 |
| 2022-06-15 | 18.63 | $18.39 | 284000 |
| 2022-06-14 | 18.63 | $18.05 | 197800 |
| 2022-06-13 | 18.59 | $17.98 | 345800 |
| 2022-06-10 | 18.57 | $18.36 | 213600 |
| 2022-06-09 | 18.52 | $18.96 | 197200 |
| 2022-06-08 | 18.44 | $19.26 | 230200 |
| 2022-06-07 | 18.36 | $19.33 | 185200 |
| 2022-06-06 | 18.27 | $19.26 | 236100 |
| 2022-06-03 | 18.22 | $19.30 | 504500 |
| 2022-06-02 | 18.10 | $19.69 | 349100 |
| 2022-06-01 | 17.99 | $18.95 | 379400 |
| 2022-05-31 | 17.93 | $18.53 | 371300 |
| 2022-05-27 | 17.89 | $18.87 | 193100 |
| 2022-05-26 | 17.82 | $18.67 | 247700 |
| 2022-05-25 | 17.77 | $18.77 | 246200 |
| 2022-05-24 | 17.69 | $18.04 | 250800 |
| 2022-05-23 | 17.67 | $18.06 | 282200 |
| 2022-05-20 | 17.68 | $18.10 | 343600 |
| 2022-05-19 | 17.66 | $17.99 | 392900 |
| 2022-05-18 | 17.67 | $17.94 | 385400 |
| 2022-05-17 | 17.69 | $18.48 | 359800 |
| 2022-05-16 | 17.67 | $17.27 | 269300 |
| 2022-05-13 | 17.70 | $17.58 | 420900 |
| 2022-05-12 | 17.71 | $17.25 | 359700 |
| 2022-05-11 | 17.75 | $17.51 | 387700 |
| 2022-05-10 | 17.76 | $17.61 | 631400 |
| 2022-05-09 | 17.75 | $17.46 | 444700 |
| 2022-05-06 | 17.76 | $18.34 | 735600 |
| 2022-05-05 | 17.73 | $16.82 | 840300 |
| 2022-05-04 | 17.78 | $17.60 | 441700 |
| 2022-05-03 | 17.82 | $17.74 | 420900 |
| 2022-05-02 | 17.85 | $17.70 | 207100 |
| 2022-04-29 | 17.88 | $17.39 | 319600 |
| 2022-04-28 | 17.94 | $17.77 | 204900 |
| 2022-04-27 | 17.97 | $17.20 | 426900 |
| 2022-04-26 | 18.06 | $17.61 | 411700 |
| 2022-04-25 | 18.13 | $18.14 | 344500 |
| 2022-04-22 | 18.17 | $17.89 | 349100 |
| 2022-04-21 | 18.23 | $18.07 | 338300 |
| 2022-04-20 | 18.28 | $18.35 | 403500 |
| 2022-04-19 | 18.35 | $18.07 | 387500 |
| 2022-04-18 | 18.42 | $17.92 | 191800 |
| 2022-04-14 | 18.51 | $17.81 | 232100 |
| 2022-04-13 | 18.61 | $18.00 | 321100 |
| 2022-04-12 | 18.70 | $17.70 | 613700 |
| 2022-04-11 | 18.79 | $17.43 | 433300 |
| 2022-04-08 | 18.87 | $17.66 | 377000 |
| 2022-04-07 | 18.97 | $17.81 | 364400 |
| 2022-04-06 | 19.08 | $17.67 | 359700 |
| 2022-04-05 | 19.18 | $18.37 | 458900 |
| 2022-04-04 | 19.23 | $18.41 | 390900 |
| 2022-04-01 | 19.29 | $18.40 | 457400 |
| 2022-03-31 | 19.36 | $18.45 | 486400 |
| 2022-03-30 | 19.45 | $18.40 | 417200 |
| 2022-03-29 | 19.55 | $19.10 | 496800 |
| 2022-03-28 | 19.59 | $18.98 | 397600 |
| 2022-03-25 | 19.67 | $18.94 | 459000 |
| 2022-03-24 | 19.76 | $19.02 | 315900 |
| 2022-03-23 | 19.82 | $19.14 | 432400 |
| 2022-03-22 | 19.87 | $19.62 | 451600 |
| 2022-03-21 | 19.92 | $19.56 | 406300 |
| 2022-03-18 | 19.97 | $19.65 | 1.1M |
| 2022-03-17 | 20.02 | $19.88 | 418600 |
| 2022-03-16 | 20.09 | $19.84 | 464300 |
| 2022-03-15 | 20.16 | $19.45 | 333500 |
| 2022-03-14 | 20.21 | $19.12 | 256300 |
| 2022-03-11 | 20.29 | $19.51 | 293600 |
| 2022-03-10 | 20.36 | $19.99 | 231600 |
| 2022-03-09 | 20.44 | $19.80 | 268300 |
| 2022-03-08 | 20.51 | $19.29 | 392200 |
| 2022-03-07 | 20.59 | $19.66 | 578300 |
| 2022-03-04 | 20.61 | $19.71 | 219700 |
| 2022-03-03 | 20.63 | $20.27 | 468200 |
| 2022-03-02 | 20.56 | $20.38 | 333200 |
| 2022-03-01 | 20.50 | $20.06 | 331700 |
| 2022-02-28 | 20.46 | $20.59 | 321500 |
| 2022-02-25 | 20.35 | $20.65 | 302600 |
| 2022-02-24 | 20.20 | $20.31 | 412000 |
| 2022-02-23 | 20.13 | $20.09 | 321000 |
| 2022-02-22 | 20.05 | $20.53 | 279000 |
| 2022-02-18 | 19.93 | $20.70 | 342400 |
| 2022-02-17 | 19.77 | $20.66 | 307600 |
| 2022-02-16 | 19.62 | $21.19 | 225700 |
| 2022-02-15 | 19.47 | $21.18 | 547000 |
| 2022-02-14 | 19.37 | $20.47 | 495900 |
| 2022-02-11 | 19.32 | $20.75 | 343300 |
| 2022-02-10 | 19.26 | $20.99 | 497200 |
| 2022-02-09 | 19.18 | $21.42 | 533100 |
| 2022-02-08 | 19.12 | $21.38 | 531500 |
| 2022-02-07 | 19.07 | $20.76 | 576600 |
| 2022-02-04 | 19.05 | $20.10 | 887700 |
| 2022-02-03 | 19.09 | $20.08 | 1.3M |
| 2022-02-02 | 19.17 | $18.93 | 707800 |
| 2022-02-01 | 19.32 | $19.17 | 490600 |
| 2022-01-31 | 19.51 | $19.21 | 649200 |
| 2022-01-28 | 19.69 | $18.40 | 405100 |
| 2022-01-27 | 19.91 | $17.71 | 633400 |
| 2022-01-26 | 20.18 | $18.81 | 1.2M |
| 2022-01-25 | 20.37 | $18.61 | 995800 |
| 2022-01-24 | 20.59 | $18.09 | 840400 |
| 2022-01-21 | 20.78 | $17.44 | 853500 |
| 2022-01-20 | 21.00 | $17.76 | 1.1M |
| 2022-01-19 | 21.19 | $18.09 | 823900 |
| 2022-01-18 | 21.34 | $19.15 | 441200 |
| 2022-01-14 | 21.44 | $19.64 | 438400 |
| 2022-01-13 | 21.50 | $19.48 | 469100 |
| 2022-01-12 | 21.59 | $19.45 | 641900 |
| 2022-01-11 | 21.65 | $20.07 | 540900 |
| 2022-01-10 | 21.67 | $20.36 | 480800 |
| 2022-01-07 | 21.70 | $20.43 | 515200 |
| 2022-01-06 | 21.73 | $21.00 | 553300 |
| 2022-01-05 | 21.73 | $21.56 | 476200 |
| 2022-01-04 | 21.71 | $21.89 | 908000 |
| 2022-01-03 | 21.64 | $22.97 | 453500 |
| 2021-12-31 | 21.50 | $22.83 | 322400 |
| 2021-12-30 | 21.36 | $22.92 | 254000 |
| 2021-12-29 | 21.21 | $23.06 | 305800 |
| 2021-12-28 | 21.07 | $22.67 | 193500 |
| 2021-12-27 | 20.99 | $22.91 | 297300 |
| 2021-12-23 | 20.88 | $22.01 | 293600 |
| 2021-12-22 | 20.85 | $21.69 | 449000 |
| 2021-12-21 | 20.87 | $21.66 | 388900 |
| 2021-12-20 | 20.86 | $21.11 | 289000 |
| 2021-12-17 | 20.88 | $21.13 | 2.3M |
| 2021-12-16 | 20.92 | $20.71 | 322700 |
| 2021-12-15 | 20.99 | $21.36 | 393100 |
| 2021-12-14 | 21.00 | $20.72 | 554700 |
| 2021-12-13 | 21.04 | $20.40 | 299900 |
| 2021-12-10 | 21.07 | $21.01 | 279100 |
| 2021-12-09 | 21.06 | $21.06 | 413000 |
| 2021-12-08 | 21.02 | $20.91 | 404500 |
| 2021-12-07 | 21.02 | $21.14 | 530600 |
| 2021-12-06 | 21.00 | $20.56 | 487300 |
| 2021-12-03 | 21.01 | $20.09 | 276000 |
| 2021-12-02 | 21.04 | $20.08 | 295700 |
| 2021-12-01 | 21.05 | $19.82 | 337600 |
| 2021-11-30 | 21.02 | $20.38 | 439000 |
| 2021-11-29 | 20.95 | $21.06 | 349900 |
| 2021-11-26 | 20.82 | $20.60 | 343500 |
| 2021-11-24 | 20.70 | $21.55 | 301200 |
| 2021-11-23 | 20.53 | $21.96 | 258900 |
| 2021-11-22 | 20.31 | $21.64 | 194000 |
| 2021-11-19 | 20.11 | $21.47 | 441000 |
| 2021-11-18 | 19.92 | $21.86 | 530700 |
| 2021-11-17 | 19.73 | $22.06 | 392000 |
| 2021-11-16 | 19.52 | $21.66 | 507300 |
| 2021-11-15 | 19.31 | $21.42 | 474000 |
| 2021-11-12 | 19.15 | $21.12 | 386900 |
| 2021-11-11 | 19.01 | $20.77 | 168700 |
| 2021-11-10 | 18.92 | $20.31 | 255600 |
| 2021-11-09 | 18.84 | $20.91 | 270500 |
| 2021-11-08 | 18.74 | $20.75 | 223300 |
| 2021-11-05 | 18.64 | $20.69 | 377000 |
| 2021-11-04 | 18.55 | $20.64 | 489400 |
| 2021-11-03 | 18.47 | $20.27 | 413900 |
| 2021-11-02 | 18.39 | $19.26 | 474400 |
| 2021-11-01 | 18.36 | $19.06 | 278400 |
| 2021-10-29 | 18.34 | $18.48 | 317900 |
| 2021-10-28 | 18.36 | $18.21 | 151500 |
| 2021-10-27 | 18.38 | $18.00 | 280600 |
| 2021-10-26 | 18.40 | $17.58 | 520600 |
| 2021-10-25 | 18.45 | $17.59 | 532600 |
| 2021-10-22 | 18.55 | $17.79 | 263300 |
| 2021-10-21 | 18.64 | $18.05 | 233000 |
| 2021-10-20 | 18.71 | $17.86 | 263900 |
| 2021-10-19 | 18.77 | $17.50 | 376500 |
| 2021-10-18 | 18.83 | $18.19 | 476400 |
| 2021-10-15 | 18.87 | $18.19 | 434800 |
| 2021-10-14 | 18.91 | $19.10 | 265600 |
| 2021-10-13 | 18.93 | $18.77 | 156900 |
| 2021-10-12 | 18.97 | $18.83 | 285500 |
| 2021-10-11 | 18.99 | $18.69 | 150200 |
| 2021-10-08 | 19.04 | $18.95 | 167700 |
| 2021-10-07 | 19.08 | $19.02 | 347300 |
| 2021-10-06 | 19.13 | $18.70 | 199800 |
| 2021-10-05 | 19.20 | $18.69 | 192200 |
| 2021-10-04 | 19.27 | $18.59 | 191200 |
| 2021-10-01 | 19.37 | $18.81 | 293300 |
| 2021-09-30 | 19.46 | $18.76 | 359800 |
| 2021-09-29 | 19.56 | $18.42 | 487600 |
| 2021-09-28 | 19.67 | $18.55 | 492200 |
| 2021-09-27 | 19.77 | $19.61 | 274400 |
| 2021-09-24 | 20.02 | $19.54 | 266600 |
| 2021-09-23 | 20.23 | $19.52 | 207400 |
| 2021-09-22 | 20.43 | $19.02 | 198200 |
| 2021-09-21 | 20.65 | $18.67 | 264800 |
| 2021-09-20 | 20.89 | $18.94 | 360600 |
| 2021-09-17 | 21.09 | $19.05 | 950800 |
| 2021-09-16 | 21.28 | $19.44 | 201400 |
| 2021-09-15 | 21.46 | $19.53 | 324600 |
| 2021-09-14 | 21.64 | $19.35 | 404200 |
| 2021-09-13 | 21.86 | $19.72 | 242000 |
| 2021-09-10 | 22.05 | $19.60 | 220900 |
| 2021-09-09 | 22.24 | $20.14 | 265900 |
| 2021-09-08 | 22.40 | $20.00 | 364400 |
| 2021-09-07 | 22.57 | $20.08 | 327900 |
| 2021-09-03 | 22.75 | $20.55 | 312600 |
| 2021-09-02 | 22.90 | $20.72 | 611600 |
| 2021-09-01 | 22.95 | $20.71 | 786400 |
| 2021-08-31 | 23.01 | $20.66 | 1.6M |
| 2021-08-30 | 23.09 | $20.51 | 2.7M |
| 2021-08-27 | 23.15 | $24.57 | 340200 |
| 2021-08-26 | 23.04 | $23.75 | 207200 |
| 2021-08-25 | 22.98 | $23.57 | 234500 |
| 2021-08-24 | 22.90 | $23.51 | 215600 |
| 2021-08-23 | 22.84 | $23.48 | 309300 |
| 2021-08-20 | 22.81 | $22.80 | 252800 |
| 2021-08-19 | 22.78 | $22.88 | 323000 |
| 2021-08-18 | 22.70 | $23.03 | 220000 |
| 2021-08-17 | 22.62 | $23.19 | 215500 |
| 2021-08-16 | 22.48 | $23.80 | 275100 |
| 2021-08-13 | 22.25 | $23.41 | 221700 |
| 2021-08-12 | 22.00 | $23.44 | 252600 |
| 2021-08-11 | 21.79 | $23.35 | 237400 |
| 2021-08-10 | 21.60 | $23.47 | 233600 |
| 2021-08-09 | 21.39 | $23.61 | 465600 |
| 2021-08-06 | 21.18 | $23.53 | 579500 |
| 2021-08-05 | 20.99 | $21.70 | 559900 |
| 2021-08-04 | 20.87 | $21.99 | 344900 |
| 2021-08-03 | 20.74 | $22.13 | 419400 |
| 2021-08-02 | 20.64 | $21.71 | 313300 |
| 2021-07-30 | 20.57 | $22.41 | 291200 |
| 2021-07-29 | 20.48 | $22.60 | 200300 |
| 2021-07-28 | 20.38 | $22.05 | 327400 |
| 2021-07-27 | 20.31 | $22.31 | 576300 |
| 2021-07-26 | 20.28 | $22.76 | 484500 |
| 2021-07-23 | 20.20 | $22.15 | 305100 |
| 2021-07-22 | 20.15 | $21.29 | 438300 |
| 2021-07-21 | 20.12 | $21.43 | 386100 |
| 2021-07-20 | 20.09 | $20.43 | 517400 |
| 2021-07-19 | 20.10 | $19.19 | 479800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.20
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.75
Average
12.51
Maximum
24.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.20 | $11.65 | 1.1M |
| 2026-07-16 | 13.36 | $11.71 | 1.8M |
| 2026-07-15 | 13.54 | $11.88 | 1.7M |
| 2026-07-14 | 13.71 | $12.60 | 917408 |
| 2026-07-13 | 13.83 | $12.43 | 2.1M |
| 2026-07-10 | 13.98 | $13.44 | 711871 |
| 2026-07-09 | 14.03 | $13.54 | 830021 |
| 2026-07-08 | 14.09 | $12.87 | 2.0M |
| 2026-07-07 | 14.21 | $12.54 | 1.7M |
| 2026-07-06 | 14.39 | $12.89 | 955821 |
| 2026-07-02 | 14.55 | $12.71 | 1.8M |
| 2026-07-01 | 14.74 | $13.64 | 1.3M |
| 2026-06-30 | 14.86 | $13.90 | 3.5M |
| 2026-06-29 | 14.96 | $13.75 | 2.0M |
| 2026-06-26 | 15.08 | $13.52 | 4.5M |
| 2026-06-25 | 15.25 | $14.04 | 1.3M |
| 2026-06-24 | 15.38 | $13.96 | 2.0M |
| 2026-06-23 | 15.53 | $14.47 | 1.8M |
| 2026-06-22 | 15.64 | $15.58 | 2.0M |
| 2026-06-18 | 15.64 | $15.18 | 3.0M |
| 2026-06-17 | 15.69 | $15.09 | 1.8M |
| 2026-06-16 | 15.75 | $14.79 | 1.5M |
| 2026-06-15 | 15.86 | $15.13 | 4.1M |
| 2026-06-12 | 15.93 | $15.26 | 1.2M |
| 2026-06-11 | 16.00 | $15.20 | 1.3M |
| 2026-06-10 | 16.09 | $14.95 | 2.4M |
| 2026-06-09 | 16.21 | $14.26 | 3.2M |
| 2026-06-08 | 16.41 | $16.02 | 3.0M |
| 2026-06-05 | 16.45 | $15.35 | 2.1M |
| 2026-06-04 | 16.57 | $17.27 | 3.1M |
| 2026-06-03 | 16.49 | $17.56 | 2.1M |
| 2026-06-02 | 16.38 | $18.26 | 3.2M |
| 2026-06-01 | 16.19 | $17.87 | 3.8M |
| 2026-05-29 | 16.01 | $16.55 | 3.2M |
| 2026-05-28 | 15.95 | $16.92 | 5.7M |
| 2026-05-27 | 15.85 | $19.40 | 7.0M |
| 2026-05-26 | 15.48 | $16.49 | 1.9M |
| 2026-05-22 | 15.37 | $15.67 | 2.9M |
| 2026-05-21 | 15.34 | $14.83 | 1.5M |
| 2026-05-20 | 15.39 | $14.47 | 1.0M |
| 2026-05-19 | 15.49 | $14.57 | 1.0M |
| 2026-05-18 | 15.58 | $14.96 | 2.1M |
| 2026-05-15 | 15.65 | $14.91 | 1.9M |
| 2026-05-14 | 15.73 | $15.28 | 1.6M |
| 2026-05-13 | 15.77 | $15.77 | 3.5M |
| 2026-05-12 | 15.77 | $15.04 | 1.8M |
| 2026-05-11 | 15.85 | $15.68 | 2.4M |
| 2026-05-08 | 15.87 | $14.94 | 1.5M |
| 2026-05-07 | 15.97 | $14.55 | 3.0M |
| 2026-05-06 | 16.12 | $15.71 | 2.8M |
| 2026-05-05 | 16.16 | $15.30 | 6.2M |
| 2026-05-04 | 16.25 | $18.34 | 5.9M |
| 2026-05-01 | 16.03 | $18.45 | 3.4M |
| 2026-04-30 | 15.77 | $17.69 | 2.9M |
| 2026-04-29 | 15.57 | $16.79 | 3.8M |
| 2026-04-28 | 15.44 | $16.16 | 2.0M |
| 2026-04-27 | 15.37 | $16.74 | 2.6M |
| 2026-04-24 | 15.22 | $16.93 | 2.4M |
| 2026-04-23 | 15.04 | $16.74 | 1.8M |
| 2026-04-22 | 14.87 | $16.95 | 2.8M |
| 2026-04-21 | 14.65 | $17.50 | 2.4M |
| 2026-04-20 | 14.35 | $17.63 | 2.7M |
| 2026-04-17 | 14.00 | $16.96 | 3.7M |
| 2026-04-16 | 13.69 | $16.67 | 3.0M |
| 2026-04-15 | 13.37 | $15.73 | 2.2M |
| 2026-04-14 | 13.13 | $15.30 | 3.4M |
| 2026-04-13 | 12.90 | $14.97 | 2.0M |
| 2026-04-10 | 12.68 | $15.09 | 2.4M |
| 2026-04-09 | 12.43 | $14.82 | 3.7M |
| 2026-04-08 | 12.17 | $13.73 | 2.5M |
| 2026-04-07 | 12.01 | $13.21 | 1.6M |
| 2026-04-06 | 11.88 | $12.93 | 1.0M |
| 2026-04-02 | 11.77 | $12.88 | 2.3M |
| 2026-04-01 | 11.66 | $12.73 | 3.1M |
| 2026-03-31 | 11.54 | $12.58 | 2.4M |
| 2026-03-30 | 11.44 | $12.19 | 1.6M |
| 2026-03-27 | 11.36 | $12.93 | 1.8M |
| 2026-03-26 | 11.19 | $12.97 | 3.5M |
| 2026-03-25 | 11.00 | $12.64 | 1.9M |
| 2026-03-24 | 10.83 | $12.53 | 2.4M |
| 2026-03-23 | 10.65 | $12.07 | 1.7M |
| 2026-03-20 | 10.50 | $11.46 | 1.7M |
| 2026-03-19 | 10.40 | $11.90 | 3.5M |
| 2026-03-18 | 10.25 | $11.71 | 2.7M |
| 2026-03-17 | 10.09 | $10.79 | 1.5M |
| 2026-03-16 | 10.02 | $10.33 | 1.4M |
| 2026-03-13 | 9.98 | $9.94 | 873444 |
| 2026-03-12 | 9.99 | $10.01 | 668400 |
| 2026-03-11 | 9.99 | $10.24 | 842272 |
| 2026-03-10 | 9.96 | $10.15 | 1.4M |
| 2026-03-09 | 9.94 | $9.62 | 875417 |
| 2026-03-06 | 9.97 | $9.59 | 1.0M |
| 2026-03-05 | 10.01 | $10.06 | 1.4M |
| 2026-03-04 | 10.01 | $10.25 | 1.0M |
| 2026-03-03 | 9.98 | $9.88 | 1.3M |
| 2026-03-02 | 9.99 | $9.96 | 1.2M |
| 2026-02-27 | 10.00 | $10.20 | 2.1M |
| 2026-02-26 | 9.98 | $9.91 | 3.5M |
| 2026-02-25 | 9.98 | $10.69 | 1.6M |
| 2026-02-24 | 9.91 | $10.58 | 2.2M |
| 2026-02-23 | 9.84 | $10.22 | 1.1M |
| 2026-02-20 | 9.80 | $10.07 | 1.0M |
| 2026-02-19 | 9.77 | $9.88 | 1.6M |
| 2026-02-18 | 9.76 | $9.96 | 1.1M |
| 2026-02-17 | 9.74 | $10.15 | 1.3M |
| 2026-02-13 | 9.70 | $10.13 | 1.0M |
| 2026-02-12 | 9.65 | $9.94 | 824600 |
| 2026-02-11 | 9.62 | $10.38 | 1.3M |
| 2026-02-10 | 9.54 | $10.35 | 1.1M |
| 2026-02-09 | 9.45 | $10.40 | 1.2M |
| 2026-02-06 | 9.35 | $9.86 | 1.2M |
| 2026-02-05 | 9.30 | $9.39 | 1.1M |
| 2026-02-04 | 9.29 | $9.47 | 1.1M |
| 2026-02-03 | 9.27 | $9.50 | 1.1M |
| 2026-02-02 | 9.25 | $9.37 | 947715 |
| 2026-01-30 | 9.23 | $9.22 | 1.4M |
| 2026-01-29 | 9.24 | $9.37 | 1.5M |
| 2026-01-28 | 9.22 | $9.60 | 864800 |
| 2026-01-27 | 9.18 | $9.58 | 1.2M |
| 2026-01-26 | 9.14 | $9.73 | 1.0M |
| 2026-01-23 | 9.08 | $9.55 | 1.7M |
| 2026-01-22 | 9.03 | $9.90 | 2.5M |
| 2026-01-21 | 8.94 | $9.29 | 858710 |
| 2026-01-20 | 8.90 | $9.24 | 758242 |
| 2026-01-16 | 8.86 | $9.25 | 1.1M |
| 2026-01-15 | 8.82 | $9.09 | 1.6M |
| 2026-01-14 | 8.80 | $8.76 | 881750 |
| 2026-01-13 | 8.80 | $9.00 | 937700 |
| 2026-01-12 | 8.78 | $9.36 | 1.8M |
| 2026-01-09 | 8.72 | $8.81 | 708107 |
| 2026-01-08 | 8.71 | $8.83 | 1.0M |
| 2026-01-07 | 8.69 | $8.83 | 908200 |
| 2026-01-06 | 8.68 | $9.14 | 1.1M |
| 2026-01-05 | 8.63 | $8.76 | 847400 |
| 2026-01-02 | 8.62 | $8.68 | 475674 |
| 2025-12-31 | 8.61 | $8.69 | 720741 |
| 2025-12-30 | 8.60 | $8.85 | 3.4M |
| 2025-12-29 | 8.58 | $8.68 | 444400 |
| 2025-12-26 | 8.57 | $8.75 | 329064 |
| 2025-12-24 | 8.55 | $8.81 | 339200 |
| 2025-12-23 | 8.52 | $8.98 | 851500 |
| 2025-12-22 | 8.47 | $9.03 | 1.1M |
| 2025-12-19 | 8.41 | $8.69 | 1.4M |
| 2025-12-18 | 8.38 | $8.58 | 1.0M |
| 2025-12-17 | 8.36 | $8.45 | 1.1M |
| 2025-12-16 | 8.35 | $8.59 | 1.4M |
| 2025-12-15 | 8.33 | $8.37 | 762200 |
| 2025-12-12 | 8.32 | $8.31 | 1.1M |
| 2025-12-11 | 8.32 | $8.68 | 1.7M |
| 2025-12-10 | 8.29 | $8.86 | 1.0M |
| 2025-12-09 | 8.23 | $8.79 | 903802 |
| 2025-12-08 | 8.17 | $8.54 | 1.1M |
| 2025-12-05 | 8.13 | $8.53 | 862900 |
| 2025-12-04 | 8.09 | $8.54 | 3.5M |
| 2025-12-03 | 8.04 | $8.23 | 1.1M |
| 2025-12-02 | 8.02 | $8.13 | 2.4M |
| 2025-12-01 | 8.01 | $7.91 | 2.0M |
| 2025-11-28 | 8.02 | $7.93 | 561100 |
| 2025-11-26 | 8.03 | $7.98 | 1.6M |
| 2025-11-25 | 8.03 | $7.70 | 2.4M |
| 2025-11-24 | 8.07 | $7.35 | 922649 |
| 2025-11-21 | 8.14 | $7.25 | 1.6M |
| 2025-11-20 | 8.24 | $7.40 | 1.3M |
| 2025-11-19 | 8.32 | $7.47 | 1.2M |
| 2025-11-18 | 8.41 | $7.25 | 889100 |
| 2025-11-17 | 8.54 | $7.33 | 1.2M |
| 2025-11-14 | 8.66 | $7.47 | 996034 |
| 2025-11-13 | 8.79 | $7.67 | 1.3M |
| 2025-11-12 | 8.91 | $8.04 | 2.7M |
| 2025-11-11 | 9.00 | $8.03 | 896400 |
| 2025-11-10 | 9.10 | $8.02 | 1.3M |
| 2025-11-07 | 9.21 | $7.97 | 2.1M |
| 2025-11-06 | 9.34 | $8.03 | 2.4M |
| 2025-11-05 | 9.48 | $8.40 | 4.3M |
| 2025-11-04 | 9.60 | $7.91 | 6.7M |
| 2025-11-03 | 9.77 | $10.43 | 2.1M |
| 2025-10-31 | 9.70 | $10.42 | 2.1M |
| 2025-10-30 | 9.63 | $10.54 | 1.7M |
| 2025-10-29 | 9.53 | $10.15 | 1.6M |
| 2025-10-28 | 9.47 | $10.29 | 1.4M |
| 2025-10-27 | 9.38 | $9.97 | 2.4M |
| 2025-10-24 | 9.32 | $10.07 | 2.0M |
| 2025-10-23 | 9.24 | $9.76 | 2.6M |
| 2025-10-22 | 9.18 | $9.21 | 1.6M |
| 2025-10-21 | 9.18 | $9.33 | 1.5M |
| 2025-10-20 | 9.17 | $9.18 | 920223 |
| 2025-10-17 | 9.16 | $9.04 | 933900 |
| 2025-10-16 | 9.18 | $9.41 | 980000 |
| 2025-10-15 | 9.15 | $9.25 | 1.9M |
| 2025-10-14 | 9.14 | $8.79 | 883000 |
| 2025-10-13 | 9.18 | $8.62 | 1.2M |
| 2025-10-10 | 9.24 | $8.61 | 1.2M |
| 2025-10-09 | 9.30 | $8.98 | 1.0M |
| 2025-10-08 | 9.34 | $9.09 | 1.3M |
| 2025-10-07 | 9.36 | $8.85 | 2.3M |
| 2025-10-06 | 9.42 | $9.19 | 1.1M |
| 2025-10-03 | 9.44 | $9.25 | 1.1M |
| 2025-10-02 | 9.46 | $9.29 | 1.1M |
| 2025-10-01 | 9.48 | $9.54 | 1.6M |
| 2025-09-30 | 9.48 | $9.38 | 1.5M |
| 2025-09-29 | 9.49 | $9.23 | 1.1M |
| 2025-09-26 | 9.51 | $9.28 | 866351 |
| 2025-09-25 | 9.54 | $9.37 | 1.2M |
| 2025-09-24 | 9.55 | $9.43 | 3.5M |
| 2025-09-23 | 9.57 | $9.56 | 1.7M |
| 2025-09-22 | 9.57 | $9.65 | 1.8M |
| 2025-09-19 | 9.56 | $9.50 | 2.7M |
| 2025-09-18 | 9.57 | $9.58 | 5.4M |
| 2025-09-17 | 9.56 | $8.77 | 10.8M |
| 2025-09-16 | 9.65 | $8.86 | 10.1M |
| 2025-09-15 | 9.73 | $10.44 | 1.2M |
| 2025-09-12 | 9.66 | $10.11 | 694700 |
| 2025-09-11 | 9.61 | $10.61 | 661932 |
| 2025-09-10 | 9.50 | $10.34 | 812606 |
| 2025-09-09 | 9.42 | $10.37 | 1.1M |
| 2025-09-08 | 9.31 | $10.20 | 1.2M |
| 2025-09-05 | 9.22 | $9.75 | 643000 |
| 2025-09-04 | 9.17 | $9.67 | 1.4M |
| 2025-09-03 | 9.11 | $9.28 | 742400 |
| 2025-09-02 | 9.10 | $9.39 | 556900 |
| 2025-08-29 | 9.06 | $9.38 | 1.3M |
| 2025-08-28 | 9.03 | $9.45 | 689287 |
| 2025-08-27 | 8.99 | $9.34 | 523946 |
| 2025-08-26 | 8.95 | $9.28 | 725422 |
| 2025-08-25 | 8.92 | $9.12 | 593500 |
| 2025-08-22 | 8.89 | $9.17 | 630540 |
| 2025-08-21 | 8.86 | $8.70 | 705400 |
| 2025-08-20 | 8.88 | $8.40 | 839815 |
| 2025-08-19 | 8.93 | $8.59 | 478701 |
| 2025-08-18 | 8.97 | $8.83 | 530934 |
| 2025-08-15 | 8.98 | $8.84 | 602130 |
| 2025-08-14 | 9.00 | $8.94 | 814800 |
| 2025-08-13 | 9.00 | $9.32 | 803565 |
| 2025-08-12 | 8.97 | $9.10 | 1.1M |
| 2025-08-11 | 8.96 | $8.56 | 876735 |
| 2025-08-08 | 9.00 | $8.59 | 777519 |
| 2025-08-07 | 9.04 | $8.71 | 841700 |
| 2025-08-06 | 9.08 | $8.66 | 1.8M |
| 2025-08-05 | 9.12 | $8.09 | 4.1M |
| 2025-08-04 | 9.23 | $9.47 | 1.1M |
| 2025-08-01 | 9.21 | $8.76 | 1.3M |
| 2025-07-31 | 9.25 | $9.29 | 1.0M |
| 2025-07-30 | 9.25 | $9.19 | 603234 |
| 2025-07-29 | 9.26 | $9.51 | 784829 |
| 2025-07-28 | 9.23 | $9.67 | 1.0M |
| 2025-07-25 | 9.18 | $9.23 | 797013 |
| 2025-07-24 | 9.18 | $9.17 | 717139 |
| 2025-07-23 | 9.18 | $9.45 | 738500 |
| 2025-07-22 | 9.15 | $9.42 | 836313 |
| 2025-07-21 | 9.12 | $9.45 | 1.0M |
| 2025-07-18 | 9.09 | $9.41 | 1.3M |
| 2025-07-17 | 9.05 | $9.56 | 2.9M |
| 2025-07-16 | 9.00 | $9.66 | 4.0M |
| 2025-07-15 | 8.93 | $8.85 | 1.0M |
| 2025-07-14 | 8.94 | $9.14 | 854900 |
| 2025-07-11 | 8.92 | $9.20 | 543107 |
| 2025-07-10 | 8.89 | $9.41 | 771600 |
| 2025-07-09 | 8.83 | $9.44 | 1.1M |
| 2025-07-08 | 8.77 | $9.34 | 1.2M |
| 2025-07-07 | 8.71 | $9.66 | 1.2M |
| 2025-07-03 | 8.60 | $9.56 | 622349 |
| 2025-07-02 | 8.50 | $9.40 | 987400 |
| 2025-07-01 | 8.41 | $9.14 | 1.2M |
| 2025-06-30 | 8.33 | $8.97 | 2.4M |
| 2025-06-27 | 8.27 | $8.89 | 3.6M |
| 2025-06-26 | 8.20 | $8.76 | 1.5M |
| 2025-06-25 | 8.14 | $8.93 | 1.1M |
| 2025-06-24 | 8.06 | $8.68 | 1.0M |
| 2025-06-23 | 7.99 | $8.46 | 1.2M |
| 2025-06-20 | 7.94 | $7.89 | 976919 |
| 2025-06-18 | 7.95 | $7.94 | 731305 |
| 2025-06-17 | 7.95 | $7.80 | 1.1M |
| 2025-06-16 | 7.97 | $7.73 | 938293 |
| 2025-06-13 | 7.99 | $7.50 | 949900 |
| 2025-06-12 | 8.04 | $7.82 | 1.1M |
| 2025-06-11 | 8.07 | $7.84 | 770811 |
| 2025-06-10 | 8.09 | $8.01 | 632036 |
| 2025-06-09 | 8.10 | $8.32 | 677921 |
| 2025-06-06 | 8.08 | $8.03 | 502900 |
| 2025-06-05 | 8.08 | $7.96 | 547702 |
| 2025-06-04 | 8.09 | $8.21 | 459202 |
| 2025-06-03 | 8.08 | $8.30 | 861856 |
| 2025-06-02 | 8.06 | $8.44 | 843700 |
| 2025-05-30 | 8.02 | $8.03 | 1.3M |
| 2025-05-29 | 8.02 | $8.16 | 852400 |
| 2025-05-28 | 8.00 | $8.15 | 788851 |
| 2025-05-27 | 7.99 | $8.03 | 443300 |
| 2025-05-23 | 7.98 | $7.80 | 446700 |
| 2025-05-22 | 8.00 | $7.87 | 488200 |
| 2025-05-21 | 8.01 | $8.04 | 791100 |
| 2025-05-20 | 8.01 | $8.05 | 567800 |
| 2025-05-19 | 8.01 | $8.10 | 512104 |
| 2025-05-16 | 8.00 | $8.13 | 530300 |
| 2025-05-15 | 7.98 | $8.19 | 528700 |
| 2025-05-14 | 7.96 | $8.15 | 934942 |
| 2025-05-13 | 7.94 | $8.56 | 757500 |
| 2025-05-12 | 7.88 | $8.31 | 1.5M |
| 2025-05-09 | 7.83 | $7.71 | 1.2M |
| 2025-05-08 | 7.85 | $7.71 | 1.8M |
| 2025-05-07 | 7.86 | $7.95 | 1.8M |
| 2025-05-06 | 7.85 | $7.75 | 798736 |
| 2025-05-05 | 7.86 | $7.90 | 887372 |
| 2025-05-02 | 7.86 | $7.88 | 959500 |
| 2025-05-01 | 7.85 | $7.79 | 816300 |
| 2025-04-30 | 7.86 | $7.66 | 805919 |
| 2025-04-29 | 7.88 | $7.75 | 734500 |
| 2025-04-28 | 7.90 | $7.80 | 530748 |
| 2025-04-25 | 7.91 | $7.82 | 423825 |
| 2025-04-24 | 7.92 | $7.71 | 564500 |
| 2025-04-23 | 7.94 | $7.51 | 783500 |
| 2025-04-22 | 7.98 | $7.47 | 1.2M |
| 2025-04-21 | 8.04 | $7.18 | 604800 |
| 2025-04-17 | 8.13 | $7.43 | 616304 |
| 2025-04-16 | 8.20 | $7.45 | 640700 |
| 2025-04-15 | 8.28 | $7.70 | 1.3M |
| 2025-04-14 | 8.34 | $7.58 | 669400 |
| 2025-04-11 | 8.42 | $7.62 | 547049 |
| 2025-04-10 | 8.50 | $7.54 | 810647 |
| 2025-04-09 | 8.61 | $8.21 | 872300 |
| 2025-04-08 | 8.65 | $7.24 | 988620 |
| 2025-04-07 | 8.80 | $7.45 | 2.1M |
| 2025-04-04 | 8.94 | $7.43 | 1.2M |
| 2025-04-03 | 9.10 | $7.79 | 1.1M |
| 2025-04-02 | 9.23 | $8.67 | 1.0M |
| 2025-04-01 | 9.29 | $8.82 | 1.1M |
| 2025-03-31 | 9.34 | $8.72 | 1.9M |
| 2025-03-28 | 9.41 | $8.90 | 621607 |
| 2025-03-27 | 9.46 | $9.22 | 1.0M |
| 2025-03-26 | 9.49 | $9.24 | 842988 |
| 2025-03-25 | 9.51 | $9.46 | 804232 |
| 2025-03-24 | 9.52 | $9.43 | 739003 |
| 2025-03-21 | 9.53 | $9.21 | 1.9M |
| 2025-03-20 | 9.56 | $9.04 | 678260 |
| 2025-03-19 | 9.62 | $9.00 | 614400 |
| 2025-03-18 | 9.68 | $9.03 | 637300 |
| 2025-03-17 | 9.75 | $9.18 | 1.3M |
| 2025-03-14 | 9.81 | $9.10 | 1.8M |
| 2025-03-13 | 9.89 | $8.67 | 740603 |
| 2025-03-12 | 10.01 | $8.98 | 1.0M |
| 2025-03-11 | 10.12 | $8.50 | 1.5M |
| 2025-03-10 | 10.29 | $8.49 | 1.4M |
| 2025-03-07 | 10.48 | $9.16 | 1.5M |
| 2025-03-06 | 10.62 | $9.51 | 1.8M |
| 2025-03-05 | 10.74 | $10.59 | 1.6M |
| 2025-03-04 | 10.75 | $10.63 | 1.8M |
| 2025-03-03 | 10.77 | $10.56 | 1.8M |
| 2025-02-28 | 10.79 | $10.57 | 4.2M |
| 2025-02-27 | 10.81 | $10.57 | 2.0M |
| 2025-02-26 | 10.84 | $10.61 | 1.4M |
| 2025-02-25 | 10.86 | $10.43 | 1.4M |
| 2025-02-24 | 10.91 | $10.64 | 1.1M |
| 2025-02-21 | 10.93 | $10.84 | 1.1M |
| 2025-02-20 | 10.94 | $11.53 | 731600 |
| 2025-02-19 | 10.88 | $11.71 | 712415 |
| 2025-02-18 | 10.80 | $11.53 | 649989 |
| 2025-02-14 | 10.72 | $11.65 | 1.0M |
| 2025-02-13 | 10.62 | $11.83 | 2.4M |
| 2025-02-12 | 10.49 | $11.06 | 831200 |
| 2025-02-11 | 10.43 | $11.07 | 595166 |
| 2025-02-10 | 10.37 | $11.35 | 1.2M |
| 2025-02-07 | 10.26 | $11.11 | 1.1M |
| 2025-02-06 | 10.17 | $11.44 | 1.3M |
| 2025-02-05 | 10.04 | $11.00 | 2.3M |
| 2025-02-04 | 9.94 | $10.42 | 872703 |
| 2025-02-03 | 9.89 | $10.24 | 1.3M |
| 2025-01-31 | 9.85 | $10.37 | 1.2M |
| 2025-01-30 | 9.80 | $10.65 | 1.9M |
| 2025-01-29 | 9.71 | $9.82 | 531115 |
| 2025-01-28 | 9.70 | $9.63 | 602000 |
| 2025-01-27 | 9.70 | $9.49 | 1.0M |
| 2025-01-24 | 9.73 | $10.31 | 972400 |
| 2025-01-23 | 9.67 | $10.34 | 1.1M |
| 2025-01-22 | 9.59 | $10.48 | 1.6M |
| 2025-01-21 | 9.50 | $10.46 | 1.9M |
| 2025-01-17 | 9.40 | $10.19 | 943922 |
| 2025-01-16 | 9.32 | $10.13 | 868526 |
| 2025-01-15 | 9.23 | $10.13 | 914188 |
| 2025-01-14 | 9.14 | $9.94 | 1.2M |
| 2025-01-13 | 9.05 | $10.01 | 695500 |
| 2025-01-10 | 8.95 | $10.17 | 1.0M |
| 2025-01-08 | 8.82 | $10.49 | 1.9M |
| 2025-01-07 | 8.65 | $9.64 | 965423 |
| 2025-01-06 | 8.54 | $9.67 | 1.5M |
| 2025-01-03 | 8.43 | $9.04 | 877616 |
| 2025-01-02 | 8.36 | $8.70 | 870200 |
| 2024-12-31 | 8.33 | $8.33 | 781700 |
| 2024-12-30 | 8.33 | $8.30 | 589819 |
| 2024-12-27 | 8.33 | $8.21 | 277323 |
| 2024-12-26 | 8.34 | $8.49 | 256600 |
| 2024-12-24 | 8.33 | $8.40 | 178700 |
| 2024-12-23 | 8.32 | $8.28 | 737100 |
| 2024-12-20 | 8.32 | $8.19 | 1.2M |
| 2024-12-19 | 8.34 | $8.39 | 522600 |
| 2024-12-18 | 8.33 | $8.12 | 919000 |
| 2024-12-17 | 8.35 | $8.40 | 375422 |
| 2024-12-16 | 8.35 | $8.61 | 811005 |
| 2024-12-13 | 8.32 | $8.54 | 641759 |
| 2024-12-12 | 8.30 | $8.86 | 775500 |
| 2024-12-11 | 8.24 | $8.67 | 451971 |
| 2024-12-10 | 8.19 | $8.56 | 470600 |
| 2024-12-09 | 8.15 | $8.58 | 510000 |
| 2024-12-06 | 8.11 | $8.43 | 316500 |
| 2024-12-05 | 8.07 | $8.40 | 441400 |
| 2024-12-04 | 8.04 | $8.77 | 476300 |
| 2024-12-03 | 7.96 | $8.63 | 481604 |
| 2024-12-02 | 7.89 | $8.65 | 482502 |
| 2024-11-29 | 7.81 | $8.50 | 195400 |
| 2024-11-27 | 7.74 | $8.39 | 590700 |
| 2024-11-26 | 7.67 | $8.57 | 822532 |
| 2024-11-25 | 7.57 | $8.68 | 748100 |
| 2024-11-22 | 7.46 | $8.62 | 1.3M |
| 2024-11-21 | 7.34 | $8.16 | 904900 |
| 2024-11-20 | 7.25 | $7.73 | 756600 |
| 2024-11-19 | 7.20 | $7.92 | 465000 |
| 2024-11-18 | 7.12 | $7.73 | 686229 |
| 2024-11-15 | 7.06 | $7.75 | 540336 |
| 2024-11-14 | 6.99 | $7.97 | 794002 |
| 2024-11-13 | 6.88 | $7.99 | 837374 |
| 2024-11-12 | 6.77 | $8.07 | 1.0M |
| 2024-11-11 | 6.63 | $8.17 | 1.0M |
| 2024-11-08 | 6.47 | $8.08 | 1.8M |
| 2024-11-07 | 6.30 | $7.55 | 2.0M |
| 2024-11-06 | 6.16 | $6.33 | 1.3M |
| 2024-11-05 | 6.15 | $6.19 | 581147 |
| 2024-11-04 | 6.14 | $6.20 | 334800 |
| 2024-11-01 | 6.14 | $6.18 | 413632 |
| 2024-10-31 | 6.13 | $6.08 | 287300 |
| 2024-10-30 | 6.14 | $6.38 | 349000 |
| 2024-10-29 | 6.11 | $6.45 | 650000 |
| 2024-10-28 | 6.08 | $6.36 | 250700 |
| 2024-10-25 | 6.05 | $6.29 | 327900 |
| 2024-10-24 | 6.02 | $6.18 | 294600 |
| 2024-10-23 | 6.00 | $6.11 | 278900 |
| 2024-10-22 | 5.99 | $6.29 | 387702 |
| 2024-10-21 | 5.96 | $6.26 | 309044 |
| 2024-10-18 | 5.93 | $6.32 | 428800 |
| 2024-10-17 | 5.89 | $6.31 | 414104 |
| 2024-10-16 | 5.84 | $6.16 | 439300 |
| 2024-10-15 | 5.81 | $6.12 | 671947 |
| 2024-10-14 | 5.78 | $5.95 | 282023 |
| 2024-10-11 | 5.76 | $5.91 | 264700 |
| 2024-10-10 | 5.74 | $5.75 | 317245 |
| 2024-10-09 | 5.74 | $5.84 | 526226 |
| 2024-10-08 | 5.73 | $5.80 | 953402 |
| 2024-10-07 | 5.72 | $5.78 | 232879 |
| 2024-10-04 | 5.72 | $5.88 | 377000 |
| 2024-10-03 | 5.70 | $5.85 | 325230 |
| 2024-10-02 | 5.68 | $5.95 | 185919 |
| 2024-10-01 | 5.66 | $5.86 | 529500 |
| 2024-09-30 | 5.63 | $5.93 | 268600 |
| 2024-09-27 | 5.60 | $5.91 | 283000 |
| 2024-09-26 | 5.57 | $5.92 | 447904 |
| 2024-09-25 | 5.53 | $5.79 | 476200 |
| 2024-09-24 | 5.51 | $6.02 | 549300 |
| 2024-09-23 | 5.45 | $5.62 | 265000 |
| 2024-09-20 | 5.43 | $5.74 | 1.2M |
| 2024-09-19 | 5.40 | $5.84 | 643431 |
| 2024-09-18 | 5.36 | $5.50 | 629138 |
| 2024-09-17 | 5.34 | $5.60 | 758336 |
| 2024-09-16 | 5.31 | $5.43 | 322700 |
| 2024-09-13 | 5.30 | $5.44 | 578500 |
| 2024-09-12 | 5.29 | $5.25 | 300000 |
| 2024-09-11 | 5.29 | $5.18 | 420815 |
| 2024-09-10 | 5.30 | $4.99 | 356110 |
| 2024-09-09 | 5.34 | $5.03 | 272900 |
| 2024-09-06 | 5.37 | $5.05 | 412944 |
| 2024-09-05 | 5.40 | $5.19 | 390307 |
| 2024-09-04 | 5.42 | $5.21 | 586000 |
| 2024-09-03 | 5.45 | $5.39 | 307200 |
| 2024-08-30 | 5.45 | $5.58 | 461804 |
| 2024-08-29 | 5.44 | $5.73 | 499524 |
| 2024-08-28 | 5.41 | $5.39 | 252912 |
| 2024-08-27 | 5.41 | $5.35 | 235400 |
| 2024-08-26 | 5.41 | $5.51 | 396900 |
| 2024-08-23 | 5.40 | $5.59 | 425944 |
| 2024-08-22 | 5.38 | $5.29 | 294000 |
| 2024-08-21 | 5.39 | $5.44 | 317700 |
| 2024-08-20 | 5.39 | $5.42 | 299300 |
| 2024-08-19 | 5.39 | $5.43 | 615922 |
| 2024-08-16 | 5.38 | $5.32 | 509100 |
| 2024-08-15 | 5.39 | $5.15 | 595058 |
| 2024-08-14 | 5.41 | $4.75 | 415400 |
| 2024-08-13 | 5.48 | $4.87 | 503400 |
| 2024-08-12 | 5.55 | $4.71 | 382943 |
| 2024-08-09 | 5.64 | $4.78 | 649933 |
| 2024-08-08 | 5.73 | $4.90 | 835200 |
| 2024-08-07 | 5.81 | $4.70 | 1.2M |
| 2024-08-06 | 5.93 | $4.68 | 2.3M |
| 2024-08-05 | 6.06 | $5.76 | 807826 |
| 2024-08-02 | 6.10 | $6.08 | 776939 |
| 2024-08-01 | 6.10 | $6.42 | 615831 |
| 2024-07-31 | 6.06 | $6.77 | 931639 |
| 2024-07-30 | 5.99 | $6.73 | 891803 |
| 2024-07-29 | 5.91 | $6.44 | 552424 |
| 2024-07-26 | 5.85 | $6.48 | 884800 |
| 2024-07-25 | 5.79 | $6.13 | 700800 |
| 2024-07-24 | 5.75 | $6.13 | 487401 |
| 2024-07-23 | 5.71 | $6.09 | 544613 |
| 2024-07-22 | 5.67 | $6.17 | 675406 |
| 2024-07-19 | 5.62 | $6.23 | 490881 |
| 2024-07-18 | 5.56 | $6.20 | 963465 |
| 2024-07-17 | 5.49 | $6.35 | 900736 |
| 2024-07-16 | 5.40 | $6.23 | 1.3M |
| 2024-07-15 | 5.31 | $5.90 | 634471 |
| 2024-07-12 | 5.25 | $5.78 | 668674 |
| 2024-07-11 | 5.19 | $5.50 | 640811 |
| 2024-07-10 | 5.16 | $5.24 | 404359 |
| 2024-07-09 | 5.15 | $5.20 | 549407 |
| 2024-07-08 | 5.15 | $5.23 | 548175 |
| 2024-07-05 | 5.14 | $5.19 | 573123 |
| 2024-07-03 | 5.13 | $5.12 | 443793 |
| 2024-07-02 | 5.14 | $5.13 | 571623 |
| 2024-07-01 | 5.14 | $5.12 | 1.2M |
| 2024-06-28 | 5.14 | $5.26 | 2.5M |
| 2024-06-27 | 5.13 | $4.99 | 1.0M |
| 2024-06-26 | 5.14 | $4.82 | 1.4M |
| 2024-06-25 | 5.17 | $4.92 | 1.9M |
| 2024-06-24 | 5.20 | $5.13 | 1.5M |
| 2024-06-21 | 5.21 | $5.29 | 15.4M |
| 2024-06-20 | 5.20 | $5.20 | 1.5M |
| 2024-06-18 | 5.20 | $4.97 | 1.2M |
| 2024-06-17 | 5.22 | $4.93 | 1.5M |
| 2024-06-14 | 5.25 | $5.03 | 1.2M |
| 2024-06-13 | 5.28 | $5.07 | 1.7M |
| 2024-06-12 | 5.30 | $5.22 | 1.3M |
| 2024-06-11 | 5.31 | $5.12 | 1.6M |
| 2024-06-10 | 5.33 | $5.04 | 4.7M |
| 2024-06-07 | 5.36 | $5.34 | 1.5M |
| 2024-06-06 | 5.36 | $5.32 | 1.4M |
| 2024-06-05 | 5.36 | $5.35 | 665187 |
| 2024-06-04 | 5.36 | $5.41 | 806150 |
| 2024-06-03 | 5.36 | $5.60 | 696642 |
| 2024-05-31 | 5.33 | $5.55 | 2.5M |
| 2024-05-30 | 5.31 | $5.57 | 653025 |
| 2024-05-29 | 5.28 | $5.55 | 792683 |
| 2024-05-28 | 5.25 | $5.66 | 865248 |
| 2024-05-24 | 5.21 | $5.27 | 530832 |
| 2024-05-23 | 5.21 | $5.22 | 785837 |
| 2024-05-22 | 5.20 | $5.33 | 565733 |
| 2024-05-21 | 5.19 | $5.34 | 426673 |
| 2024-05-20 | 5.17 | $5.27 | 606142 |
| 2024-05-17 | 5.16 | $5.27 | 737122 |
| 2024-05-16 | 5.15 | $5.37 | 586083 |
| 2024-05-15 | 5.13 | $5.38 | 1.2M |
| 2024-05-14 | 5.10 | $5.83 | 709394 |
| 2024-05-13 | 5.03 | $5.54 | 903205 |
| 2024-05-10 | 4.97 | $5.46 | 715284 |
| 2024-05-09 | 4.92 | $5.37 | 754543 |
| 2024-05-08 | 4.88 | $5.47 | 1.1M |
| 2024-05-07 | 4.81 | $5.39 | 2.9M |
| 2024-05-06 | 4.75 | $4.71 | 733395 |
| 2024-05-03 | 4.76 | $4.74 | 514432 |
| 2024-05-02 | 4.76 | $4.62 | 482861 |
| 2024-05-01 | 4.77 | $4.53 | 524494 |
| 2024-04-30 | 4.80 | $4.38 | 619953 |
| 2024-04-29 | 4.84 | $4.54 | 431937 |
| 2024-04-26 | 4.88 | $4.43 | 532378 |
| 2024-04-25 | 4.92 | $4.57 | 483612 |
| 2024-04-24 | 4.96 | $4.75 | 478559 |
| 2024-04-23 | 4.98 | $4.78 | 575596 |
| 2024-04-22 | 5.00 | $4.74 | 440338 |
| 2024-04-19 | 5.03 | $4.69 | 666614 |
| 2024-04-18 | 5.07 | $4.73 | 529558 |
| 2024-04-17 | 5.10 | $4.65 | 577342 |
| 2024-04-16 | 5.15 | $4.63 | 728110 |
| 2024-04-15 | 5.20 | $4.68 | 1.1M |
| 2024-04-12 | 5.26 | $4.72 | 800139 |
| 2024-04-11 | 5.32 | $4.95 | 583308 |
| 2024-04-10 | 5.35 | $4.94 | 995762 |
| 2024-04-09 | 5.40 | $5.13 | 643993 |
| 2024-04-08 | 5.43 | $5.05 | 652860 |
| 2024-04-05 | 5.46 | $5.03 | 678748 |
| 2024-04-04 | 5.51 | $5.13 | 815619 |
| 2024-04-03 | 5.55 | $5.34 | 591695 |
| 2024-04-02 | 5.57 | $5.22 | 633815 |
| 2024-04-01 | 5.61 | $5.50 | 610197 |
| 2024-03-28 | 5.62 | $5.44 | 662621 |
| 2024-03-27 | 5.64 | $5.32 | 465326 |
| 2024-03-26 | 5.67 | $5.20 | 595761 |
| 2024-03-25 | 5.72 | $5.31 | 480245 |
| 2024-03-22 | 5.77 | $5.33 | 622073 |
| 2024-03-21 | 5.81 | $5.46 | 772717 |
| 2024-03-20 | 5.85 | $5.45 | 694435 |
| 2024-03-19 | 5.89 | $5.41 | 913219 |
| 2024-03-18 | 5.94 | $5.33 | 1.2M |
| 2024-03-15 | 6.01 | $5.57 | 1.9M |
| 2024-03-14 | 6.06 | $5.44 | 954846 |
| 2024-03-13 | 6.12 | $5.55 | 963005 |
| 2024-03-12 | 6.18 | $5.89 | 578882 |
| 2024-03-11 | 6.21 | $6.08 | 463140 |
| 2024-03-08 | 6.22 | $6.11 | 549666 |
| 2024-03-07 | 6.24 | $6.31 | 629993 |
| 2024-03-06 | 6.23 | $6.20 | 491128 |
| 2024-03-05 | 6.23 | $6.01 | 817351 |
| 2024-03-04 | 6.25 | $6.05 | 1.0M |
| 2024-03-01 | 6.28 | $5.81 | 1.4M |
| 2024-02-29 | 6.32 | $5.69 | 1.9M |
| 2024-02-28 | 6.39 | $5.91 | 1.0M |
| 2024-02-27 | 6.44 | $6.24 | 1.2M |
| 2024-02-26 | 6.46 | $6.31 | 1.0M |
| 2024-02-23 | 6.48 | $6.11 | 711315 |
| 2024-02-22 | 6.52 | $6.17 | 613979 |
| 2024-02-21 | 6.56 | $6.14 | 671452 |
| 2024-02-20 | 6.60 | $6.36 | 554000 |
| 2024-02-16 | 6.62 | $6.47 | 530102 |
| 2024-02-15 | 6.64 | $6.57 | 749303 |
| 2024-02-14 | 6.65 | $6.43 | 558150 |
| 2024-02-13 | 6.67 | $6.20 | 745488 |
| 2024-02-12 | 6.72 | $6.80 | 977774 |
| 2024-02-09 | 6.71 | $6.35 | 1.1M |
| 2024-02-08 | 6.75 | $6.40 | 760244 |
| 2024-02-07 | 6.79 | $6.38 | 578793 |
| 2024-02-06 | 6.83 | $6.56 | 578261 |
| 2024-02-05 | 6.86 | $6.57 | 601629 |
| 2024-02-02 | 6.89 | $6.70 | 663221 |
| 2024-02-01 | 6.91 | $6.70 | 1.0M |
| 2024-01-31 | 6.93 | $6.27 | 986274 |
| 2024-01-30 | 7.00 | $6.43 | 956157 |
| 2024-01-29 | 7.06 | $7.20 | 414913 |
| 2024-01-26 | 7.05 | $6.95 | 262179 |
| 2024-01-25 | 7.06 | $7.06 | 452249 |
| 2024-01-24 | 7.05 | $6.91 | 516736 |
| 2024-01-23 | 7.07 | $7.03 | 735239 |
| 2024-01-22 | 7.07 | $7.12 | 892105 |
| 2024-01-19 | 7.07 | $7.03 | 366971 |
| 2024-01-18 | 7.07 | $7.04 | 505480 |
| 2024-01-17 | 7.08 | $6.96 | 708509 |
| 2024-01-16 | 7.09 | $7.29 | 734435 |
| 2024-01-12 | 7.07 | $7.14 | 526694 |
| 2024-01-11 | 7.06 | $7.20 | 552054 |
| 2024-01-10 | 7.05 | $7.41 | 477202 |
| 2024-01-09 | 7.01 | $7.30 | 1.1M |
| 2024-01-08 | 6.98 | $7.39 | 467229 |
| 2024-01-05 | 6.93 | $7.16 | 656367 |
| 2024-01-04 | 6.91 | $7.22 | 600838 |
| 2024-01-03 | 6.88 | $7.14 | 668663 |
| 2024-01-02 | 6.85 | $7.43 | 921840 |
| 2023-12-29 | 6.79 | $7.34 | 517509 |
| 2023-12-28 | 6.73 | $7.40 | 539499 |
| 2023-12-27 | 6.66 | $7.30 | 597779 |
| 2023-12-26 | 6.59 | $7.33 | 389065 |
| 2023-12-22 | 6.51 | $7.15 | 447259 |
| 2023-12-21 | 6.45 | $7.07 | 750896 |
| 2023-12-20 | 6.38 | $6.92 | 830593 |
| 2023-12-19 | 6.32 | $7.04 | 1.0M |
| 2023-12-18 | 6.25 | $6.92 | 1.2M |
| 2023-12-15 | 6.18 | $7.10 | 4.1M |
| 2023-12-14 | 6.08 | $7.09 | 1.6M |
| 2023-12-13 | 5.97 | $6.55 | 1.9M |
| 2023-12-12 | 5.91 | $6.20 | 772303 |
| 2023-12-11 | 5.88 | $6.23 | 1.4M |
| 2023-12-08 | 5.84 | $6.11 | 1.4M |
| 2023-12-07 | 5.82 | $6.13 | 693325 |
| 2023-12-06 | 5.78 | $6.08 | 1.0M |
| 2023-12-05 | 5.75 | $6.04 | 811435 |
| 2023-12-04 | 5.72 | $6.10 | 1.7M |
| 2023-12-01 | 5.68 | $5.52 | 1.1M |
| 2023-11-30 | 5.70 | $5.23 | 1.2M |
| 2023-11-29 | 5.75 | $5.39 | 1.2M |
| 2023-11-28 | 5.79 | $5.35 | 1.1M |
| 2023-11-27 | 5.83 | $5.30 | 1.5M |
| 2023-11-24 | 5.89 | $5.41 | 271139 |
| 2023-11-22 | 5.94 | $5.39 | 755748 |
| 2023-11-21 | 6.00 | $5.36 | 959090 |
| 2023-11-20 | 6.06 | $5.62 | 955666 |
| 2023-11-17 | 6.11 | $5.55 | 839508 |
| 2023-11-16 | 6.17 | $5.37 | 847631 |
| 2023-11-15 | 6.25 | $5.51 | 1.1M |
| 2023-11-14 | 6.33 | $5.53 | 1.3M |
| 2023-11-13 | 6.42 | $5.47 | 927769 |
| 2023-11-10 | 6.52 | $5.43 | 1.3M |
| 2023-11-09 | 6.63 | $5.01 | 1.8M |
| 2023-11-08 | 6.80 | $5.28 | 1.4M |
| 2023-11-07 | 6.96 | $5.39 | 4.5M |
| 2023-11-06 | 7.13 | $7.33 | 778490 |
| 2023-11-03 | 7.11 | $7.29 | 904822 |
| 2023-11-02 | 7.09 | $7.01 | 741951 |
| 2023-11-01 | 7.10 | $6.72 | 723854 |
| 2023-10-31 | 7.13 | $6.57 | 588799 |
| 2023-10-30 | 7.19 | $6.31 | 705560 |
| 2023-10-27 | 7.29 | $6.38 | 709256 |
| 2023-10-26 | 7.38 | $6.63 | 664071 |
| 2023-10-25 | 7.46 | $6.80 | 372965 |
| 2023-10-24 | 7.53 | $6.76 | 747845 |
| 2023-10-23 | 7.61 | $6.86 | 692522 |
| 2023-10-20 | 7.69 | $7.21 | 832941 |
| 2023-10-19 | 7.74 | $7.06 | 687596 |
| 2023-10-18 | 7.81 | $7.04 | 769775 |
| 2023-10-17 | 7.90 | $7.49 | 995155 |
| 2023-10-16 | 7.94 | $7.71 | 847554 |
| 2023-10-13 | 7.96 | $7.30 | 672146 |
| 2023-10-12 | 8.03 | $7.65 | 1.2M |
| 2023-10-11 | 8.07 | $7.91 | 528079 |
| 2023-10-10 | 8.09 | $7.80 | 788968 |
| 2023-10-09 | 8.12 | $7.92 | 439841 |
| 2023-10-06 | 8.14 | $7.84 | 932477 |
| 2023-10-05 | 8.17 | $7.80 | 989684 |
| 2023-10-04 | 8.21 | $8.09 | 593084 |
| 2023-10-03 | 8.22 | $8.05 | 598703 |
| 2023-10-02 | 8.24 | $8.47 | 680935 |
| 2023-09-29 | 8.22 | $8.23 | 628570 |
| 2023-09-28 | 8.22 | $8.22 | 960598 |
| 2023-09-27 | 8.22 | $8.06 | 626327 |
| 2023-09-26 | 8.23 | $8.08 | 625210 |
| 2023-09-25 | 8.25 | $8.38 | 610790 |
| 2023-09-22 | 8.24 | $8.26 | 1.2M |
| 2023-09-21 | 8.23 | $8.11 | 551249 |
| 2023-09-20 | 8.25 | $8.13 | 468307 |
| 2023-09-19 | 8.26 | $8.27 | 669234 |
| 2023-09-18 | 8.26 | $8.21 | 912389 |
| 2023-09-15 | 8.26 | $8.24 | 2.3M |
| 2023-09-14 | 8.27 | $8.09 | 664716 |
| 2023-09-13 | 8.29 | $8.08 | 686427 |
| 2023-09-12 | 8.31 | $8.08 | 905721 |
| 2023-09-11 | 8.33 | $8.09 | 612105 |
| 2023-09-08 | 8.36 | $8.13 | 559048 |
| 2023-09-07 | 8.38 | $8.13 | 677126 |
| 2023-09-06 | 8.41 | $8.35 | 475206 |
| 2023-09-05 | 8.41 | $8.37 | 760158 |
| 2023-09-01 | 8.42 | $8.64 | 620568 |
| 2023-08-31 | 8.39 | $8.55 | 956132 |
| 2023-08-30 | 8.38 | $8.43 | 474728 |
| 2023-08-29 | 8.37 | $8.12 | 378218 |
| 2023-08-28 | 8.40 | $8.03 | 614928 |
| 2023-08-25 | 8.44 | $8.06 | 479772 |
| 2023-08-24 | 8.48 | $8.13 | 868254 |
| 2023-08-23 | 8.51 | $8.15 | 434322 |
| 2023-08-22 | 8.55 | $8.17 | 1.0M |
| 2023-08-21 | 8.59 | $8.06 | 603577 |
| 2023-08-18 | 8.65 | $8.14 | 664022 |
| 2023-08-17 | 8.70 | $8.16 | 755664 |
| 2023-08-16 | 8.76 | $8.09 | 760720 |
| 2023-08-15 | 8.83 | $8.13 | 673815 |
| 2023-08-14 | 8.91 | $8.09 | 794925 |
| 2023-08-11 | 8.99 | $8.04 | 970200 |
| 2023-08-10 | 9.09 | $7.65 | 1.0M |
| 2023-08-09 | 9.24 | $7.55 | 2.2M |
| 2023-08-08 | 9.42 | $7.58 | 1.7M |
| 2023-08-07 | 9.61 | $7.31 | 3.6M |
| 2023-08-04 | 9.86 | $9.05 | 1.6M |
| 2023-08-03 | 9.94 | $8.96 | 827000 |
| 2023-08-02 | 10.05 | $9.39 | 851800 |
| 2023-08-01 | 10.11 | $9.73 | 806600 |
| 2023-07-31 | 10.16 | $9.73 | 700600 |
| 2023-07-28 | 10.20 | $9.78 | 601000 |
| 2023-07-27 | 10.24 | $9.91 | 605900 |
| 2023-07-26 | 10.28 | $10.15 | 457600 |
| 2023-07-25 | 10.29 | $10.16 | 597300 |
| 2023-07-24 | 10.31 | $10.26 | 500600 |
| 2023-07-21 | 10.31 | $10.09 | 572800 |
| 2023-07-20 | 10.34 | $10.22 | 637800 |
| 2023-07-19 | 10.35 | $10.22 | 740000 |
| 2023-07-18 | 10.36 | $10.43 | 594900 |
| 2023-07-17 | 10.35 | $10.30 | 550500 |
| 2023-07-14 | 10.36 | $10.31 | 1.2M |
| 2023-07-13 | 10.36 | $10.93 | 690500 |
| 2023-07-12 | 10.31 | $10.78 | 803300 |
| 2023-07-11 | 10.26 | $10.44 | 581800 |
| 2023-07-10 | 10.24 | $10.43 | 606900 |
| 2023-07-07 | 10.22 | $10.59 | 502300 |
| 2023-07-06 | 10.18 | $10.35 | 441900 |
| 2023-07-05 | 10.16 | $10.57 | 730100 |
| 2023-07-03 | 10.11 | $10.59 | 270600 |
| 2023-06-30 | 10.06 | $10.53 | 684700 |
| 2023-06-29 | 10.02 | $10.56 | 733800 |
| 2023-06-28 | 9.96 | $10.47 | 655700 |
| 2023-06-27 | 9.90 | $10.30 | 799700 |
| 2023-06-26 | 9.86 | $10.03 | 698200 |
| 2023-06-23 | 9.84 | $9.99 | 3.5M |
| 2023-06-22 | 9.83 | $10.13 | 861800 |
| 2023-06-21 | 9.80 | $10.29 | 680200 |
| 2023-06-20 | 9.75 | $10.53 | 726500 |
| 2023-06-16 | 9.66 | $10.74 | 2.7M |
| 2023-06-15 | 9.55 | $10.91 | 1.3M |
| 2023-06-14 | 9.41 | $10.55 | 1.7M |
| 2023-06-13 | 9.29 | $10.35 | 1.5M |
| 2023-06-12 | 9.17 | $9.89 | 1.4M |
| 2023-06-09 | 9.10 | $9.42 | 912800 |
| 2023-06-08 | 9.07 | $9.26 | 956400 |
| 2023-06-07 | 9.05 | $9.38 | 1.3M |
| 2023-06-06 | 9.01 | $9.14 | 682800 |
| 2023-06-05 | 9.00 | $8.84 | 670400 |
| 2023-06-02 | 9.01 | $8.97 | 892900 |
| 2023-06-01 | 9.02 | $8.72 | 739800 |
| 2023-05-31 | 9.05 | $8.91 | 2.5M |
| 2023-05-30 | 9.06 | $8.81 | 646000 |
| 2023-05-26 | 9.09 | $9.05 | 794600 |
| 2023-05-25 | 9.09 | $8.67 | 792900 |
| 2023-05-24 | 9.14 | $8.75 | 767700 |
| 2023-05-23 | 9.18 | $9.13 | 711300 |
| 2023-05-22 | 9.18 | $9.11 | 737100 |
| 2023-05-19 | 9.19 | $8.77 | 848700 |
| 2023-05-18 | 9.24 | $8.70 | 630800 |
| 2023-05-17 | 9.29 | $8.70 | 692200 |
| 2023-05-16 | 9.36 | $8.58 | 703800 |
| 2023-05-15 | 9.44 | $8.70 | 960200 |
| 2023-05-12 | 9.51 | $8.39 | 929600 |
| 2023-05-11 | 9.63 | $8.26 | 901000 |
| 2023-05-10 | 9.78 | $8.59 | 1.3M |
| 2023-05-09 | 9.90 | $8.80 | 2.1M |
| 2023-05-08 | 10.02 | $8.62 | 828000 |
| 2023-05-05 | 10.17 | $8.75 | 980700 |
| 2023-05-04 | 10.31 | $8.71 | 651000 |
| 2023-05-03 | 10.48 | $8.72 | 915800 |
| 2023-05-02 | 10.67 | $8.80 | 958900 |
| 2023-05-01 | 10.87 | $9.12 | 670500 |
| 2023-04-28 | 11.05 | $9.12 | 760600 |
| 2023-04-27 | 11.25 | $8.93 | 1.1M |
| 2023-04-26 | 11.50 | $9.05 | 1.0M |
| 2023-04-25 | 11.75 | $9.10 | 865200 |
| 2023-04-24 | 12.03 | $9.45 | 774300 |
| 2023-04-21 | 12.31 | $9.59 | 766000 |
| 2023-04-20 | 12.59 | $9.45 | 926800 |
| 2023-04-19 | 12.92 | $9.74 | 955100 |
| 2023-04-18 | 13.26 | $9.80 | 1.3M |
| 2023-04-17 | 13.62 | $9.95 | 1.5M |
| 2023-04-14 | 14.01 | $10.33 | 847700 |
| 2023-04-13 | 14.39 | $10.73 | 1.7M |
| 2023-04-12 | 14.78 | $10.60 | 3.0M |
| 2023-04-11 | 15.22 | $11.51 | 5.7M |
| 2023-04-10 | 15.61 | $15.11 | 875300 |
| 2023-04-06 | 15.66 | $14.90 | 318800 |
| 2023-04-05 | 15.74 | $15.20 | 268700 |
| 2023-04-04 | 15.80 | $15.30 | 335800 |
| 2023-04-03 | 15.85 | $15.51 | 343500 |
| 2023-03-31 | 15.89 | $15.86 | 474400 |
| 2023-03-30 | 15.89 | $15.57 | 342700 |
| 2023-03-29 | 15.92 | $15.65 | 405400 |
| 2023-03-28 | 15.95 | $15.53 | 330000 |
| 2023-03-27 | 16.00 | $15.68 | 332400 |
| 2023-03-24 | 16.03 | $15.78 | 488900 |
| 2023-03-23 | 16.06 | $15.65 | 694500 |
| 2023-03-22 | 16.10 | $14.81 | 526400 |
| 2023-03-21 | 16.24 | $15.96 | 687900 |
| 2023-03-20 | 16.27 | $15.48 | 311300 |
| 2023-03-17 | 16.35 | $15.37 | 1.1M |
| 2023-03-16 | 16.45 | $15.59 | 337100 |
| 2023-03-15 | 16.54 | $15.34 | 572100 |
| 2023-03-14 | 16.67 | $15.52 | 456400 |
| 2023-03-13 | 16.79 | $15.32 | 588000 |
| 2023-03-10 | 16.94 | $15.88 | 382100 |
| 2023-03-09 | 17.06 | $16.28 | 401100 |
| 2023-03-08 | 17.14 | $16.78 | 435200 |
| 2023-03-07 | 17.18 | $16.22 | 268600 |
| 2023-03-06 | 17.28 | $16.56 | 497400 |
| 2023-03-03 | 17.35 | $16.80 | 314600 |
| 2023-03-02 | 17.41 | $16.66 | 368400 |
| 2023-03-01 | 17.49 | $16.61 | 546400 |
| 2023-02-28 | 17.58 | $17.45 | 509500 |
| 2023-02-27 | 17.60 | $17.49 | 470000 |
| 2023-02-24 | 17.61 | $17.32 | 761700 |
| 2023-02-23 | 17.64 | $17.61 | 685300 |
| 2023-02-22 | 17.64 | $16.93 | 870000 |
| 2023-02-21 | 17.71 | $16.53 | 1.8M |
| 2023-02-17 | 17.84 | $16.99 | 811900 |
| 2023-02-16 | 17.93 | $17.29 | 522300 |
| 2023-02-15 | 18.00 | $17.49 | 511200 |
| 2023-02-14 | 18.05 | $17.27 | 541900 |
| 2023-02-13 | 18.13 | $17.59 | 373700 |
| 2023-02-10 | 18.19 | $17.17 | 511900 |
| 2023-02-09 | 18.29 | $17.09 | 475000 |
| 2023-02-08 | 18.42 | $17.48 | 475600 |
| 2023-02-07 | 18.52 | $17.44 | 1.0M |
| 2023-02-06 | 18.63 | $17.55 | 615400 |
| 2023-02-03 | 18.75 | $18.16 | 452300 |
| 2023-02-02 | 18.81 | $18.61 | 842200 |
| 2023-02-01 | 18.83 | $18.40 | 715900 |
| 2023-01-31 | 18.88 | $18.87 | 505300 |
| 2023-01-30 | 18.88 | $18.70 | 456700 |
| 2023-01-27 | 18.89 | $18.67 | 397400 |
| 2023-01-26 | 18.92 | $18.76 | 490000 |
| 2023-01-25 | 18.93 | $17.93 | 640000 |
| 2023-01-24 | 19.04 | $18.42 | 372500 |
| 2023-01-23 | 19.11 | $18.33 | 492500 |
| 2023-01-20 | 19.19 | $18.36 | 783900 |
| 2023-01-19 | 19.27 | $18.94 | 470400 |
| 2023-01-18 | 19.31 | $19.03 | 452700 |
| 2023-01-17 | 19.34 | $19.54 | 417900 |
| 2023-01-13 | 19.32 | $19.85 | 415300 |
| 2023-01-12 | 19.26 | $19.85 | 517800 |
| 2023-01-11 | 19.20 | $19.25 | 430700 |
| 2023-01-10 | 19.19 | $19.70 | 492800 |
| 2023-01-09 | 19.14 | $19.46 | 388400 |
| 2023-01-06 | 19.11 | $19.15 | 373000 |
| 2023-01-05 | 19.10 | $18.35 | 359700 |
| 2023-01-04 | 19.18 | $19.09 | 395300 |
| 2023-01-03 | 19.19 | $18.83 | 347900 |
| 2022-12-30 | 19.23 | $18.79 | 286500 |
| 2022-12-29 | 19.28 | $18.79 | 328900 |
| 2022-12-28 | 19.33 | $18.25 | 385800 |
| 2022-12-27 | 19.44 | $18.54 | 253600 |
| 2022-12-23 | 19.54 | $18.79 | 231700 |
| 2022-12-22 | 19.62 | $18.67 | 231700 |
| 2022-12-21 | 19.72 | $19.03 | 259700 |
| 2022-12-20 | 19.79 | $18.56 | 528500 |
| 2022-12-19 | 19.92 | $18.62 | 617900 |
| 2022-12-16 | 20.05 | $18.94 | 2.6M |
| 2022-12-15 | 20.17 | $19.32 | 781300 |
| 2022-12-14 | 20.26 | $20.55 | 670400 |
| 2022-12-13 | 20.23 | $20.34 | 571800 |
| 2022-12-12 | 20.22 | $20.47 | 297500 |
| 2022-12-09 | 20.19 | $19.97 | 287500 |
| 2022-12-08 | 20.22 | $20.49 | 418500 |
| 2022-12-07 | 20.19 | $19.05 | 561800 |
| 2022-12-06 | 20.31 | $19.38 | 452100 |
| 2022-12-05 | 20.40 | $20.61 | 303900 |
| 2022-12-02 | 20.38 | $20.87 | 496400 |
| 2022-12-01 | 20.33 | $20.56 | 310100 |
| 2022-11-30 | 20.31 | $20.27 | 629500 |
| 2022-11-29 | 20.31 | $19.48 | 338800 |
| 2022-11-28 | 20.40 | $19.58 | 358200 |
| 2022-11-25 | 20.48 | $20.29 | 159400 |
| 2022-11-23 | 20.51 | $20.25 | 423900 |
| 2022-11-22 | 20.53 | $20.35 | 340500 |
| 2022-11-21 | 20.55 | $20.52 | 303100 |
| 2022-11-18 | 20.55 | $21.05 | 557900 |
| 2022-11-17 | 20.50 | $20.42 | 389900 |
| 2022-11-16 | 20.51 | $20.41 | 470700 |
| 2022-11-15 | 20.52 | $21.54 | 687800 |
| 2022-11-14 | 20.41 | $19.87 | 451700 |
| 2022-11-11 | 20.47 | $19.63 | 597100 |
| 2022-11-10 | 20.56 | $19.42 | 629700 |
| 2022-11-09 | 20.68 | $18.19 | 1.1M |
| 2022-11-08 | 20.94 | $20.21 | 1.9M |
| 2022-11-07 | 21.02 | $20.65 | 889600 |
| 2022-11-04 | 21.06 | $20.50 | 1.1M |
| 2022-11-03 | 21.12 | $22.32 | 350800 |
| 2022-11-02 | 20.99 | $22.39 | 519400 |
| 2022-11-01 | 20.84 | $22.66 | 411000 |
| 2022-10-31 | 20.65 | $22.46 | 633900 |
| 2022-10-28 | 20.46 | $22.50 | 446000 |
| 2022-10-27 | 20.25 | $22.45 | 512200 |
| 2022-10-26 | 20.02 | $22.39 | 556800 |
| 2022-10-25 | 19.77 | $21.74 | 1.8M |
| 2022-10-24 | 19.56 | $19.32 | 205000 |
| 2022-10-21 | 19.58 | $19.11 | 290100 |
| 2022-10-20 | 19.63 | $18.70 | 334600 |
| 2022-10-19 | 19.73 | $19.07 | 340700 |
| 2022-10-18 | 19.80 | $19.60 | 557200 |
| 2022-10-17 | 19.82 | $19.72 | 479200 |
| 2022-10-14 | 19.84 | $19.28 | 376800 |
| 2022-10-13 | 19.89 | $19.89 | 384200 |
| 2022-10-12 | 19.89 | $19.32 | 267900 |
| 2022-10-11 | 19.95 | $19.51 | 406100 |
| 2022-10-10 | 20.00 | $20.02 | 390800 |
| 2022-10-07 | 20.00 | $20.52 | 841900 |
| 2022-10-06 | 19.94 | $20.22 | 646500 |
| 2022-10-05 | 19.92 | $20.69 | 431600 |
| 2022-10-04 | 19.83 | $20.52 | 796700 |
| 2022-10-03 | 19.76 | $19.78 | 683200 |
| 2022-09-30 | 19.76 | $19.58 | 571400 |
| 2022-09-29 | 19.78 | $19.33 | 509200 |
| 2022-09-28 | 19.83 | $19.60 | 572900 |
| 2022-09-27 | 19.85 | $18.97 | 546600 |
| 2022-09-26 | 19.94 | $19.00 | 1.0M |
| 2022-09-23 | 20.04 | $18.11 | 657700 |
| 2022-09-22 | 20.24 | $18.67 | 672300 |
| 2022-09-21 | 20.41 | $18.83 | 670300 |
| 2022-09-20 | 20.58 | $18.63 | 1.1M |
| 2022-09-19 | 20.78 | $18.30 | 1.1M |
| 2022-09-16 | 21.04 | $18.59 | 4.0M |
| 2022-09-15 | 21.30 | $17.84 | 1.3M |
| 2022-09-14 | 21.66 | $18.43 | 1.2M |
| 2022-09-13 | 22.00 | $18.91 | 925000 |
| 2022-09-12 | 22.33 | $20.27 | 660300 |
| 2022-09-09 | 22.55 | $20.04 | 514800 |
| 2022-09-08 | 22.81 | $19.89 | 768700 |
| 2022-09-07 | 23.12 | $20.38 | 965100 |
| 2022-09-06 | 23.41 | $20.31 | 1.4M |
| 2022-09-02 | 23.73 | $22.68 | 605900 |
| 2022-09-01 | 23.84 | $22.70 | 676800 |
| 2022-08-31 | 23.96 | $23.24 | 648900 |
| 2022-08-30 | 24.04 | $23.66 | 538700 |
| 2022-08-29 | 24.08 | $23.87 | 412800 |
| 2022-08-26 | 24.10 | $24.34 | 564300 |
| 2022-08-25 | 24.08 | $24.47 | 374700 |
| 2022-08-24 | 24.04 | $24.38 | 285600 |
| 2022-08-23 | 24.00 | $24.48 | 335300 |
| 2022-08-22 | 23.95 | $24.45 | 435400 |
| 2022-08-19 | 23.90 | $25.09 | 595700 |
| 2022-08-18 | 23.77 | $24.86 | 505200 |
| 2022-08-17 | 23.66 | $24.15 | 492600 |
| 2022-08-16 | 23.60 | $24.83 | 500900 |
| 2022-08-15 | 23.48 | $24.99 | 548700 |
| 2022-08-12 | 23.32 | $24.49 | 607600 |
| 2022-08-11 | 23.19 | $24.18 | 444600 |
| 2022-08-10 | 23.09 | $24.25 | 794500 |
| 2022-08-09 | 22.97 | $23.60 | 666800 |
| 2022-08-08 | 22.90 | $23.86 | 911900 |
| 2022-08-05 | 22.80 | $23.84 | 622100 |
| 2022-08-04 | 22.69 | $23.10 | 2.2M |
| 2022-08-03 | 22.65 | $24.70 | 711000 |
| 2022-08-02 | 22.43 | $24.39 | 676600 |
| 2022-08-01 | 22.22 | $24.61 | 941400 |
| 2022-07-29 | 21.97 | $24.09 | 1.6M |
| 2022-07-28 | 21.75 | $24.11 | 1.1M |
| 2022-07-27 | 21.50 | $23.85 | 1.0M |
| 2022-07-26 | 21.25 | $23.70 | 1.1M |
| 2022-07-25 | 20.99 | $23.97 | 1.8M |
| 2022-07-22 | 20.68 | $24.00 | 658300 |
| 2022-07-21 | 20.33 | $23.91 | 900500 |
| 2022-07-20 | 19.95 | $23.27 | 1.6M |
| 2022-07-19 | 19.61 | $22.35 | 1.0M |
| 2022-07-18 | 19.32 | $21.40 | 870100 |
| 2022-07-15 | 19.10 | $20.20 | 809400 |
| 2022-07-14 | 18.98 | $19.22 | 690700 |
| 2022-07-13 | 18.96 | $19.58 | 1.2M |
| 2022-07-12 | 18.89 | $19.85 | 10.8M |
| 2022-07-11 | 18.79 | $20.08 | 2.9M |
| 2022-07-08 | 18.65 | $20.56 | 2.4M |
| 2022-07-07 | 18.45 | $20.16 | 1.1M |
| 2022-07-06 | 18.27 | $18.81 | 917600 |
| 2022-07-05 | 18.22 | $18.03 | 373100 |
| 2022-07-01 | 18.24 | $18.18 | 339900 |
| 2022-06-30 | 18.24 | $17.53 | 926600 |
| 2022-06-29 | 18.32 | $18.00 | 362200 |
| 2022-06-28 | 18.35 | $18.37 | 147800 |
| 2022-06-27 | 18.35 | $18.60 | 186600 |
| 2022-06-24 | 18.32 | $18.47 | 1.3M |
| 2022-06-23 | 18.31 | $17.99 | 317600 |
| 2022-06-22 | 18.34 | $18.06 | 254300 |
| 2022-06-21 | 18.37 | $18.50 | 235900 |
| 2022-06-17 | 18.36 | $17.73 | 708200 |
| 2022-06-16 | 18.42 | $17.43 | 418600 |
| 2022-06-15 | 18.53 | $18.39 | 284000 |
| 2022-06-14 | 18.54 | $18.05 | 197800 |
| 2022-06-13 | 18.59 | $17.98 | 345800 |
| 2022-06-10 | 18.66 | $18.36 | 213600 |
| 2022-06-09 | 18.69 | $18.96 | 197200 |
| 2022-06-08 | 18.66 | $19.26 | 230200 |
| 2022-06-07 | 18.60 | $19.33 | 185200 |
| 2022-06-06 | 18.52 | $19.26 | 236100 |
| 2022-06-03 | 18.45 | $19.30 | 504500 |
| 2022-06-02 | 18.36 | $19.69 | 349100 |
| 2022-06-01 | 18.22 | $18.95 | 379400 |
| 2022-05-31 | 18.14 | $18.53 | 371300 |
| 2022-05-27 | 18.10 | $18.87 | 193100 |
| 2022-05-26 | 18.01 | $18.67 | 247700 |
| 2022-05-25 | 17.95 | $18.77 | 246200 |
| 2022-05-24 | 17.86 | $18.04 | 250800 |
| 2022-05-23 | 17.84 | $18.06 | 282200 |
| 2022-05-20 | 17.82 | $18.10 | 343600 |
| 2022-05-19 | 17.79 | $17.99 | 392900 |
| 2022-05-18 | 17.77 | $17.94 | 385400 |
| 2022-05-17 | 17.75 | $18.48 | 359800 |
| 2022-05-16 | 17.67 | $17.27 | 269300 |
| 2022-05-13 | 17.71 | $17.58 | 420900 |
| 2022-05-12 | 17.73 | $17.25 | 359700 |
| 2022-05-11 | 17.78 | $17.51 | 387700 |
| 2022-05-10 | 17.80 | $17.61 | 631400 |
| 2022-05-09 | 17.83 | $17.46 | 444700 |
| 2022-05-06 | 17.86 | $18.34 | 735600 |
| 2022-05-05 | 17.81 | $16.82 | 840300 |
| 2022-05-04 | 17.92 | $17.60 | 441700 |
| 2022-05-03 | 17.95 | $17.74 | 420900 |
| 2022-05-02 | 17.97 | $17.70 | 207100 |
| 2022-04-29 | 18.00 | $17.39 | 319600 |
| 2022-04-28 | 18.07 | $17.77 | 204900 |
| 2022-04-27 | 18.10 | $17.20 | 426900 |
| 2022-04-26 | 18.19 | $17.61 | 411700 |
| 2022-04-25 | 18.25 | $18.14 | 344500 |
| 2022-04-22 | 18.27 | $17.89 | 349100 |
| 2022-04-21 | 18.31 | $18.07 | 338300 |
| 2022-04-20 | 18.33 | $18.35 | 403500 |
| 2022-04-19 | 18.33 | $18.07 | 387500 |
| 2022-04-18 | 18.36 | $17.92 | 191800 |
| 2022-04-14 | 18.40 | $17.81 | 232100 |
| 2022-04-13 | 18.47 | $18.00 | 321100 |
| 2022-04-12 | 18.51 | $17.70 | 613700 |
| 2022-04-11 | 18.60 | $17.43 | 433300 |
| 2022-04-08 | 18.72 | $17.66 | 377000 |
| 2022-04-07 | 18.83 | $17.81 | 364400 |
| 2022-04-06 | 18.94 | $17.67 | 359700 |
| 2022-04-05 | 19.08 | $18.37 | 458900 |
| 2022-04-04 | 19.15 | $18.41 | 390900 |
| 2022-04-01 | 19.23 | $18.40 | 457400 |
| 2022-03-31 | 19.32 | $18.45 | 486400 |
| 2022-03-30 | 19.41 | $18.40 | 417200 |
| 2022-03-29 | 19.51 | $19.10 | 496800 |
| 2022-03-28 | 19.56 | $18.98 | 397600 |
| 2022-03-25 | 19.62 | $18.94 | 459000 |
| 2022-03-24 | 19.69 | $19.02 | 315900 |
| 2022-03-23 | 19.76 | $19.14 | 432400 |
| 2022-03-22 | 19.82 | $19.62 | 451600 |
| 2022-03-21 | 19.85 | $19.56 | 406300 |
| 2022-03-18 | 19.88 | $19.65 | 1.1M |
| 2022-03-17 | 19.90 | $19.88 | 418600 |
| 2022-03-16 | 19.90 | $19.84 | 464300 |
| 2022-03-15 | 19.91 | $19.45 | 333500 |
| 2022-03-14 | 19.96 | $19.12 | 256300 |
| 2022-03-11 | 20.04 | $19.51 | 293600 |
| 2022-03-10 | 20.10 | $19.99 | 231600 |
| 2022-03-09 | 20.11 | $19.80 | 268300 |
| 2022-03-08 | 20.14 | $19.29 | 392200 |
| 2022-03-07 | 20.23 | $19.66 | 578300 |
| 2022-03-04 | 20.30 | $19.71 | 219700 |
| 2022-03-03 | 20.36 | $20.27 | 468200 |
| 2022-03-02 | 20.37 | $20.38 | 333200 |
| 2022-03-01 | 20.36 | $20.06 | 331700 |
| 2022-02-28 | 20.40 | $20.59 | 321500 |
| 2022-02-25 | 20.38 | $20.65 | 302600 |
| 2022-02-24 | 20.35 | $20.31 | 412000 |
| 2022-02-23 | 20.35 | $20.09 | 321000 |
| 2022-02-22 | 20.38 | $20.53 | 279000 |
| 2022-02-18 | 20.36 | $20.70 | 342400 |
| 2022-02-17 | 20.33 | $20.66 | 307600 |
| 2022-02-16 | 20.29 | $21.19 | 225700 |
| 2022-02-15 | 20.20 | $21.18 | 547000 |
| 2022-02-14 | 20.09 | $20.47 | 495900 |
| 2022-02-11 | 20.05 | $20.75 | 343300 |
| 2022-02-10 | 19.98 | $20.99 | 497200 |
| 2022-02-09 | 19.88 | $21.42 | 533100 |
| 2022-02-08 | 19.71 | $21.38 | 531500 |
| 2022-02-07 | 19.54 | $20.76 | 576600 |
| 2022-02-04 | 19.41 | $20.10 | 887700 |
| 2022-02-03 | 19.34 | $20.08 | 1.3M |
| 2022-02-02 | 19.26 | $18.93 | 707800 |
| 2022-02-01 | 19.29 | $19.17 | 490600 |
| 2022-01-31 | 19.31 | $19.21 | 649200 |
| 2022-01-28 | 19.32 | $18.40 | 405100 |
| 2022-01-27 | 19.41 | $17.71 | 633400 |
| 2022-01-26 | 19.59 | $18.81 | 1.2M |
| 2022-01-25 | 19.67 | $18.61 | 995800 |
| 2022-01-24 | 19.78 | $18.09 | 840400 |
| 2022-01-21 | 19.96 | $17.44 | 853500 |
| 2022-01-20 | 20.23 | $17.76 | 1.1M |
| 2022-01-19 | 20.49 | $18.09 | 823900 |
| 2022-01-18 | 20.74 | $19.15 | 441200 |
| 2022-01-14 | 20.91 | $19.64 | 438400 |
| 2022-01-13 | 21.04 | $19.48 | 469100 |
| 2022-01-12 | 21.21 | $19.45 | 641900 |
| 2022-01-11 | 21.39 | $20.07 | 540900 |
| 2022-01-10 | 21.53 | $20.36 | 480800 |
| 2022-01-07 | 21.65 | $20.43 | 515200 |
| 2022-01-06 | 21.78 | $21.00 | 553300 |
| 2022-01-05 | 21.87 | $21.56 | 476200 |
| 2022-01-04 | 21.90 | $21.89 | 908000 |
| 2022-01-03 | 21.90 | $22.97 | 453500 |
| 2021-12-31 | 21.79 | $22.83 | 322400 |
| 2021-12-30 | 21.68 | $22.92 | 254000 |
| 2021-12-29 | 21.54 | $23.06 | 305800 |
| 2021-12-28 | 21.38 | $22.67 | 193500 |
| 2021-12-27 | 21.25 | $22.91 | 297300 |
| 2021-12-23 | 21.07 | $22.01 | 293600 |
| 2021-12-22 | 20.98 | $21.69 | 449000 |
| 2021-12-21 | 20.90 | $21.66 | 388900 |
| 2021-12-20 | 20.82 | $21.11 | 289000 |
| 2021-12-17 | 20.79 | $21.13 | 2.3M |
| 2021-12-16 | 20.76 | $20.71 | 322700 |
| 2021-12-15 | 20.76 | $21.36 | 393100 |
| 2021-12-14 | 20.70 | $20.72 | 554700 |
| 2021-12-13 | 20.69 | $20.40 | 299900 |
| 2021-12-10 | 20.73 | $21.01 | 279100 |
| 2021-12-09 | 20.70 | $21.06 | 413000 |
| 2021-12-08 | 20.66 | $20.91 | 404500 |
| 2021-12-07 | 20.63 | $21.14 | 530600 |
| 2021-12-06 | 20.58 | $20.56 | 487300 |
| 2021-12-03 | 20.58 | $20.09 | 276000 |
| 2021-12-02 | 20.63 | $20.08 | 295700 |
| 2021-12-01 | 20.69 | $19.82 | 337600 |
| 2021-11-30 | 20.78 | $20.38 | 439000 |
| 2021-11-29 | 20.82 | $21.06 | 349900 |
| 2021-11-26 | 20.80 | $20.60 | 343500 |
| 2021-11-24 | 20.82 | $21.55 | 301200 |
| 2021-11-23 | 20.74 | $21.96 | 258900 |
| 2021-11-22 | 20.61 | $21.64 | 194000 |
| 2021-11-19 | 20.50 | $21.47 | 441000 |
| 2021-11-18 | 20.40 | $21.86 | 530700 |
| 2021-11-17 | 20.25 | $22.06 | 392000 |
| 2021-11-16 | 20.06 | $21.66 | 507300 |
| 2021-11-15 | 19.89 | $21.42 | 474000 |
| 2021-11-12 | 19.72 | $21.12 | 386900 |
| 2021-11-11 | 19.58 | $20.77 | 168700 |
| 2021-11-10 | 19.45 | $20.31 | 255600 |
| 2021-11-09 | 19.36 | $20.91 | 270500 |
| 2021-11-08 | 19.20 | $20.75 | 223300 |
| 2021-11-05 | 19.04 | $20.69 | 377000 |
| 2021-11-04 | 18.86 | $20.64 | 489400 |
| 2021-11-03 | 18.67 | $20.27 | 413900 |
| 2021-11-02 | 18.51 | $19.26 | 474400 |
| 2021-11-01 | 18.43 | $19.06 | 278400 |
| 2021-10-29 | 18.36 | $18.48 | 317900 |
| 2021-10-28 | 18.35 | $18.21 | 151500 |
| 2021-10-27 | 18.36 | $18.00 | 280600 |
| 2021-10-26 | 18.40 | $17.58 | 520600 |
| 2021-10-25 | 18.49 | $17.59 | 532600 |
| 2021-10-22 | 18.58 | $17.79 | 263300 |
| 2021-10-21 | 18.67 | $18.05 | 233000 |
| 2021-10-20 | 18.73 | $17.86 | 263900 |
| 2021-10-19 | 18.82 | $17.50 | 376500 |
| 2021-10-18 | 18.96 | $18.19 | 476400 |
| 2021-10-15 | 19.04 | $18.19 | 434800 |
| 2021-10-14 | 19.13 | $19.10 | 265600 |
| 2021-10-13 | 19.14 | $18.77 | 156900 |
| 2021-10-12 | 19.17 | $18.83 | 285500 |
| 2021-10-11 | 19.21 | $18.69 | 150200 |
| 2021-10-08 | 19.26 | $18.95 | 167700 |
| 2021-10-07 | 19.30 | $19.02 | 347300 |
| 2021-10-06 | 19.33 | $18.70 | 199800 |
| 2021-10-05 | 19.39 | $18.69 | 192200 |
| 2021-10-04 | 19.47 | $18.59 | 191200 |
| 2021-10-01 | 19.56 | $18.81 | 293300 |
| 2021-09-30 | 19.64 | $18.76 | 359800 |
| 2021-09-29 | 19.73 | $18.42 | 487600 |
| 2021-09-28 | 19.87 | $18.55 | 492200 |
| 2021-09-27 | 20.01 | $19.61 | 274400 |
| 2021-09-24 | 20.05 | $19.54 | 266600 |
| 2021-09-23 | 20.10 | $19.52 | 207400 |
| 2021-09-22 | 20.16 | $19.02 | 198200 |
| 2021-09-21 | 20.28 | $18.67 | 264800 |
| 2021-09-20 | 20.45 | $18.94 | 360600 |
| 2021-09-17 | 20.61 | $19.05 | 950800 |
| 2021-09-16 | 20.78 | $19.44 | 201400 |
| 2021-09-15 | 20.92 | $19.53 | 324600 |
| 2021-09-14 | 21.07 | $19.35 | 404200 |
| 2021-09-13 | 21.25 | $19.72 | 242000 |
| 2021-09-10 | 21.41 | $19.60 | 220900 |
| 2021-09-09 | 21.60 | $20.14 | 265900 |
| 2021-09-08 | 21.75 | $20.00 | 364400 |
| 2021-09-07 | 21.94 | $20.08 | 327900 |
| 2021-09-03 | 22.13 | $20.55 | 312600 |
| 2021-09-02 | 22.30 | $20.72 | 611600 |
| 2021-09-01 | 22.46 | $20.71 | 786400 |
| 2021-08-31 | 22.65 | $20.66 | 1.6M |
| 2021-08-30 | 22.86 | $20.51 | 2.7M |
| 2021-08-27 | 23.10 | $24.57 | 340200 |
| 2021-08-26 | 22.95 | $23.75 | 207200 |
| 2021-08-25 | 22.87 | $23.57 | 234500 |
| 2021-08-24 | 22.79 | $23.51 | 215600 |
| 2021-08-23 | 22.72 | $23.48 | 309300 |
| 2021-08-20 | 22.64 | $22.80 | 252800 |
| 2021-08-19 | 22.62 | $22.88 | 323000 |
| 2021-08-18 | 22.59 | $23.03 | 220000 |
| 2021-08-17 | 22.55 | $23.19 | 215500 |
| 2021-08-16 | 22.48 | $23.80 | 275100 |
| 2021-08-13 | 22.34 | $23.41 | 221700 |
| 2021-08-12 | 22.22 | $23.44 | 252600 |
| 2021-08-11 | 22.10 | $23.35 | 237400 |
| 2021-08-10 | 21.97 | $23.47 | 233600 |
| 2021-08-09 | 21.81 | $23.61 | 465600 |
| 2021-08-06 | 21.62 | $23.53 | 579500 |
| 2021-08-05 | 21.42 | $21.70 | 559900 |
| 2021-08-04 | 21.39 | $21.99 | 344900 |
| 2021-08-03 | 21.32 | $22.13 | 419400 |
| 2021-08-02 | 21.24 | $21.71 | 313300 |
| 2021-07-30 | 21.19 | $22.41 | 291200 |
| 2021-07-29 | 21.06 | $22.60 | 200300 |
| 2021-07-28 | 20.90 | $22.05 | 327400 |
| 2021-07-27 | 20.77 | $22.31 | 576300 |
| 2021-07-26 | 20.61 | $22.76 | 484500 |
| 2021-07-23 | 20.39 | $22.15 | 305100 |
| 2021-07-22 | 20.20 | $21.29 | 438300 |
| 2021-07-21 | 20.09 | $21.43 | 386100 |
| 2021-07-20 | 19.95 | $20.43 | 517400 |
| 2021-07-19 | 19.89 | $19.19 | 479800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.80
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.63
Average
12.49
Maximum
24.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.80 | $11.65 | 1.1M |
| 2026-07-16 | 12.97 | $11.71 | 1.8M |
| 2026-07-15 | 13.16 | $11.88 | 1.7M |
| 2026-07-14 | 13.34 | $12.60 | 917408 |
| 2026-07-13 | 13.47 | $12.43 | 2.1M |
| 2026-07-10 | 13.62 | $13.44 | 711871 |
| 2026-07-09 | 13.69 | $13.54 | 830021 |
| 2026-07-08 | 13.75 | $12.87 | 2.0M |
| 2026-07-07 | 13.89 | $12.54 | 1.7M |
| 2026-07-06 | 14.08 | $12.89 | 955821 |
| 2026-07-02 | 14.25 | $12.71 | 1.8M |
| 2026-07-01 | 14.46 | $13.64 | 1.3M |
| 2026-06-30 | 14.61 | $13.90 | 3.5M |
| 2026-06-29 | 14.75 | $13.75 | 2.0M |
| 2026-06-26 | 14.92 | $13.52 | 4.5M |
| 2026-06-25 | 15.12 | $14.04 | 1.3M |
| 2026-06-24 | 15.31 | $13.96 | 2.0M |
| 2026-06-23 | 15.51 | $14.47 | 1.8M |
| 2026-06-22 | 15.67 | $15.58 | 2.0M |
| 2026-06-18 | 15.72 | $15.18 | 3.0M |
| 2026-06-17 | 15.80 | $15.09 | 1.8M |
| 2026-06-16 | 15.89 | $14.79 | 1.5M |
| 2026-06-15 | 16.01 | $15.13 | 4.1M |
| 2026-06-12 | 16.10 | $15.26 | 1.2M |
| 2026-06-11 | 16.17 | $15.20 | 1.3M |
| 2026-06-10 | 16.26 | $14.95 | 2.4M |
| 2026-06-09 | 16.36 | $14.26 | 3.2M |
| 2026-06-08 | 16.54 | $16.02 | 3.0M |
| 2026-06-05 | 16.55 | $15.35 | 2.1M |
| 2026-06-04 | 16.62 | $17.27 | 3.1M |
| 2026-06-03 | 16.49 | $17.56 | 2.1M |
| 2026-06-02 | 16.33 | $18.26 | 3.2M |
| 2026-06-01 | 16.10 | $17.87 | 3.8M |
| 2026-05-29 | 15.91 | $16.55 | 3.2M |
| 2026-05-28 | 15.86 | $16.92 | 5.7M |
| 2026-05-27 | 15.76 | $19.40 | 7.0M |
| 2026-05-26 | 15.42 | $16.49 | 1.9M |
| 2026-05-22 | 15.35 | $15.67 | 2.9M |
| 2026-05-21 | 15.37 | $14.83 | 1.5M |
| 2026-05-20 | 15.48 | $14.47 | 1.0M |
| 2026-05-19 | 15.63 | $14.57 | 1.0M |
| 2026-05-18 | 15.79 | $14.96 | 2.1M |
| 2026-05-15 | 15.92 | $14.91 | 1.9M |
| 2026-05-14 | 16.07 | $15.28 | 1.6M |
| 2026-05-13 | 16.19 | $15.77 | 3.5M |
| 2026-05-12 | 16.26 | $15.04 | 1.8M |
| 2026-05-11 | 16.40 | $15.68 | 2.4M |
| 2026-05-08 | 16.48 | $14.94 | 1.5M |
| 2026-05-07 | 16.63 | $14.55 | 3.0M |
| 2026-05-06 | 16.82 | $15.71 | 2.8M |
| 2026-05-05 | 16.88 | $15.30 | 6.2M |
| 2026-05-04 | 16.98 | $18.34 | 5.9M |
| 2026-05-01 | 16.76 | $18.45 | 3.4M |
| 2026-04-30 | 16.51 | $17.69 | 2.9M |
| 2026-04-29 | 16.30 | $16.79 | 3.8M |
| 2026-04-28 | 16.16 | $16.16 | 2.0M |
| 2026-04-27 | 16.06 | $16.74 | 2.6M |
| 2026-04-24 | 15.89 | $16.93 | 2.4M |
| 2026-04-23 | 15.68 | $16.74 | 1.8M |
| 2026-04-22 | 15.47 | $16.95 | 2.8M |
| 2026-04-21 | 15.21 | $17.50 | 2.4M |
| 2026-04-20 | 14.88 | $17.63 | 2.7M |
| 2026-04-17 | 14.51 | $16.96 | 3.7M |
| 2026-04-16 | 14.18 | $16.67 | 3.0M |
| 2026-04-15 | 13.85 | $15.73 | 2.2M |
| 2026-04-14 | 13.59 | $15.30 | 3.4M |
| 2026-04-13 | 13.34 | $14.97 | 2.0M |
| 2026-04-10 | 13.10 | $15.09 | 2.4M |
| 2026-04-09 | 12.83 | $14.82 | 3.7M |
| 2026-04-08 | 12.56 | $13.73 | 2.5M |
| 2026-04-07 | 12.38 | $13.21 | 1.6M |
| 2026-04-06 | 12.23 | $12.93 | 1.0M |
| 2026-04-02 | 12.09 | $12.88 | 2.3M |
| 2026-04-01 | 11.94 | $12.73 | 3.1M |
| 2026-03-31 | 11.79 | $12.58 | 2.4M |
| 2026-03-30 | 11.65 | $12.19 | 1.6M |
| 2026-03-27 | 11.53 | $12.93 | 1.8M |
| 2026-03-26 | 11.33 | $12.97 | 3.5M |
| 2026-03-25 | 11.11 | $12.64 | 1.9M |
| 2026-03-24 | 10.91 | $12.53 | 2.4M |
| 2026-03-23 | 10.71 | $12.07 | 1.7M |
| 2026-03-20 | 10.55 | $11.46 | 1.7M |
| 2026-03-19 | 10.44 | $11.90 | 3.5M |
| 2026-03-18 | 10.28 | $11.71 | 2.7M |
| 2026-03-17 | 10.13 | $10.79 | 1.5M |
| 2026-03-16 | 10.06 | $10.33 | 1.4M |
| 2026-03-13 | 10.04 | $9.94 | 873444 |
| 2026-03-12 | 10.05 | $10.01 | 668400 |
| 2026-03-11 | 10.06 | $10.24 | 842272 |
| 2026-03-10 | 10.05 | $10.15 | 1.4M |
| 2026-03-09 | 10.04 | $9.62 | 875417 |
| 2026-03-06 | 10.09 | $9.59 | 1.0M |
| 2026-03-05 | 10.14 | $10.06 | 1.4M |
| 2026-03-04 | 10.14 | $10.25 | 1.0M |
| 2026-03-03 | 10.12 | $9.88 | 1.3M |
| 2026-03-02 | 10.14 | $9.96 | 1.2M |
| 2026-02-27 | 10.14 | $10.20 | 2.1M |
| 2026-02-26 | 10.11 | $9.91 | 3.5M |
| 2026-02-25 | 10.12 | $10.69 | 1.6M |
| 2026-02-24 | 10.04 | $10.58 | 2.2M |
| 2026-02-23 | 9.97 | $10.22 | 1.1M |
| 2026-02-20 | 9.93 | $10.07 | 1.0M |
| 2026-02-19 | 9.90 | $9.88 | 1.6M |
| 2026-02-18 | 9.89 | $9.96 | 1.1M |
| 2026-02-17 | 9.86 | $10.15 | 1.3M |
| 2026-02-13 | 9.82 | $10.13 | 1.0M |
| 2026-02-12 | 9.77 | $9.94 | 824600 |
| 2026-02-11 | 9.73 | $10.38 | 1.3M |
| 2026-02-10 | 9.65 | $10.35 | 1.1M |
| 2026-02-09 | 9.56 | $10.40 | 1.2M |
| 2026-02-06 | 9.47 | $9.86 | 1.2M |
| 2026-02-05 | 9.41 | $9.39 | 1.1M |
| 2026-02-04 | 9.40 | $9.47 | 1.1M |
| 2026-02-03 | 9.39 | $9.50 | 1.1M |
| 2026-02-02 | 9.36 | $9.37 | 947715 |
| 2026-01-30 | 9.34 | $9.22 | 1.4M |
| 2026-01-29 | 9.34 | $9.37 | 1.5M |
| 2026-01-28 | 9.32 | $9.60 | 864800 |
| 2026-01-27 | 9.27 | $9.58 | 1.2M |
| 2026-01-26 | 9.22 | $9.73 | 1.0M |
| 2026-01-23 | 9.15 | $9.55 | 1.7M |
| 2026-01-22 | 9.10 | $9.90 | 2.5M |
| 2026-01-21 | 9.01 | $9.29 | 858710 |
| 2026-01-20 | 8.97 | $9.24 | 758242 |
| 2026-01-16 | 8.94 | $9.25 | 1.1M |
| 2026-01-15 | 8.90 | $9.09 | 1.6M |
| 2026-01-14 | 8.87 | $8.76 | 881750 |
| 2026-01-13 | 8.88 | $9.00 | 937700 |
| 2026-01-12 | 8.85 | $9.36 | 1.8M |
| 2026-01-09 | 8.79 | $8.81 | 708107 |
| 2026-01-08 | 8.78 | $8.83 | 1.0M |
| 2026-01-07 | 8.77 | $8.83 | 908200 |
| 2026-01-06 | 8.76 | $9.14 | 1.1M |
| 2026-01-05 | 8.72 | $8.76 | 847400 |
| 2026-01-02 | 8.71 | $8.68 | 475674 |
| 2025-12-31 | 8.71 | $8.69 | 720741 |
| 2025-12-30 | 8.70 | $8.85 | 3.4M |
| 2025-12-29 | 8.67 | $8.68 | 444400 |
| 2025-12-26 | 8.66 | $8.75 | 329064 |
| 2025-12-24 | 8.64 | $8.81 | 339200 |
| 2025-12-23 | 8.60 | $8.98 | 851500 |
| 2025-12-22 | 8.54 | $9.03 | 1.1M |
| 2025-12-19 | 8.47 | $8.69 | 1.4M |
| 2025-12-18 | 8.42 | $8.58 | 1.0M |
| 2025-12-17 | 8.38 | $8.45 | 1.1M |
| 2025-12-16 | 8.35 | $8.59 | 1.4M |
| 2025-12-15 | 8.29 | $8.37 | 762200 |
| 2025-12-12 | 8.26 | $8.31 | 1.1M |
| 2025-12-11 | 8.22 | $8.68 | 1.7M |
| 2025-12-10 | 8.15 | $8.86 | 1.0M |
| 2025-12-09 | 8.06 | $8.79 | 903802 |
| 2025-12-08 | 7.97 | $8.54 | 1.1M |
| 2025-12-05 | 7.90 | $8.53 | 862900 |
| 2025-12-04 | 7.83 | $8.54 | 3.5M |
| 2025-12-03 | 7.75 | $8.23 | 1.1M |
| 2025-12-02 | 7.71 | $8.13 | 2.4M |
| 2025-12-01 | 7.69 | $7.91 | 2.0M |
| 2025-11-28 | 7.69 | $7.93 | 561100 |
| 2025-11-26 | 7.71 | $7.98 | 1.6M |
| 2025-11-25 | 7.74 | $7.70 | 2.4M |
| 2025-11-24 | 7.80 | $7.35 | 922649 |
| 2025-11-21 | 7.91 | $7.25 | 1.6M |
| 2025-11-20 | 8.04 | $7.40 | 1.3M |
| 2025-11-19 | 8.17 | $7.47 | 1.2M |
| 2025-11-18 | 8.31 | $7.25 | 889100 |
| 2025-11-17 | 8.47 | $7.33 | 1.2M |
| 2025-11-14 | 8.63 | $7.47 | 996034 |
| 2025-11-13 | 8.79 | $7.67 | 1.3M |
| 2025-11-12 | 8.93 | $8.04 | 2.7M |
| 2025-11-11 | 9.05 | $8.03 | 896400 |
| 2025-11-10 | 9.17 | $8.02 | 1.3M |
| 2025-11-07 | 9.30 | $7.97 | 2.1M |
| 2025-11-06 | 9.43 | $8.03 | 2.4M |
| 2025-11-05 | 9.57 | $8.40 | 4.3M |
| 2025-11-04 | 9.67 | $7.91 | 6.7M |
| 2025-11-03 | 9.82 | $10.43 | 2.1M |
| 2025-10-31 | 9.72 | $10.42 | 2.1M |
| 2025-10-30 | 9.62 | $10.54 | 1.7M |
| 2025-10-29 | 9.51 | $10.15 | 1.6M |
| 2025-10-28 | 9.42 | $10.29 | 1.4M |
| 2025-10-27 | 9.32 | $9.97 | 2.4M |
| 2025-10-24 | 9.25 | $10.07 | 2.0M |
| 2025-10-23 | 9.16 | $9.76 | 2.6M |
| 2025-10-22 | 9.11 | $9.21 | 1.6M |
| 2025-10-21 | 9.10 | $9.33 | 1.5M |
| 2025-10-20 | 9.09 | $9.18 | 920223 |
| 2025-10-17 | 9.09 | $9.04 | 933900 |
| 2025-10-16 | 9.10 | $9.41 | 980000 |
| 2025-10-15 | 9.09 | $9.25 | 1.9M |
| 2025-10-14 | 9.08 | $8.79 | 883000 |
| 2025-10-13 | 9.12 | $8.62 | 1.2M |
| 2025-10-10 | 9.18 | $8.61 | 1.2M |
| 2025-10-09 | 9.26 | $8.98 | 1.0M |
| 2025-10-08 | 9.30 | $9.09 | 1.3M |
| 2025-10-07 | 9.34 | $8.85 | 2.3M |
| 2025-10-06 | 9.41 | $9.19 | 1.1M |
| 2025-10-03 | 9.45 | $9.25 | 1.1M |
| 2025-10-02 | 9.49 | $9.29 | 1.1M |
| 2025-10-01 | 9.53 | $9.54 | 1.6M |
| 2025-09-30 | 9.54 | $9.38 | 1.5M |
| 2025-09-29 | 9.57 | $9.23 | 1.1M |
| 2025-09-26 | 9.61 | $9.28 | 866351 |
| 2025-09-25 | 9.65 | $9.37 | 1.2M |
| 2025-09-24 | 9.68 | $9.43 | 3.5M |
| 2025-09-23 | 9.70 | $9.56 | 1.7M |
| 2025-09-22 | 9.71 | $9.65 | 1.8M |
| 2025-09-19 | 9.71 | $9.50 | 2.7M |
| 2025-09-18 | 9.72 | $9.58 | 5.4M |
| 2025-09-17 | 9.72 | $8.77 | 10.8M |
| 2025-09-16 | 9.79 | $8.86 | 10.1M |
| 2025-09-15 | 9.85 | $10.44 | 1.2M |
| 2025-09-12 | 9.76 | $10.11 | 694700 |
| 2025-09-11 | 9.69 | $10.61 | 661932 |
| 2025-09-10 | 9.56 | $10.34 | 812606 |
| 2025-09-09 | 9.46 | $10.37 | 1.1M |
| 2025-09-08 | 9.34 | $10.20 | 1.2M |
| 2025-09-05 | 9.24 | $9.75 | 643000 |
| 2025-09-04 | 9.17 | $9.67 | 1.4M |
| 2025-09-03 | 9.10 | $9.28 | 742400 |
| 2025-09-02 | 9.07 | $9.39 | 556900 |
| 2025-08-29 | 9.03 | $9.38 | 1.3M |
| 2025-08-28 | 8.98 | $9.45 | 689287 |
| 2025-08-27 | 8.93 | $9.34 | 523946 |
| 2025-08-26 | 8.88 | $9.28 | 725422 |
| 2025-08-25 | 8.85 | $9.12 | 593500 |
| 2025-08-22 | 8.83 | $9.17 | 630540 |
| 2025-08-21 | 8.80 | $8.70 | 705400 |
| 2025-08-20 | 8.83 | $8.40 | 839815 |
| 2025-08-19 | 8.88 | $8.59 | 478701 |
| 2025-08-18 | 8.93 | $8.83 | 530934 |
| 2025-08-15 | 8.95 | $8.84 | 602130 |
| 2025-08-14 | 8.97 | $8.94 | 814800 |
| 2025-08-13 | 8.99 | $9.32 | 803565 |
| 2025-08-12 | 8.98 | $9.10 | 1.1M |
| 2025-08-11 | 8.98 | $8.56 | 876735 |
| 2025-08-08 | 9.04 | $8.59 | 777519 |
| 2025-08-07 | 9.09 | $8.71 | 841700 |
| 2025-08-06 | 9.14 | $8.66 | 1.8M |
| 2025-08-05 | 9.20 | $8.09 | 4.1M |
| 2025-08-04 | 9.32 | $9.47 | 1.1M |
| 2025-08-01 | 9.31 | $8.76 | 1.3M |
| 2025-07-31 | 9.37 | $9.29 | 1.0M |
| 2025-07-30 | 9.38 | $9.19 | 603234 |
| 2025-07-29 | 9.39 | $9.51 | 784829 |
| 2025-07-28 | 9.38 | $9.67 | 1.0M |
| 2025-07-25 | 9.35 | $9.23 | 797013 |
| 2025-07-24 | 9.35 | $9.17 | 717139 |
| 2025-07-23 | 9.36 | $9.45 | 738500 |
| 2025-07-22 | 9.34 | $9.42 | 836313 |
| 2025-07-21 | 9.32 | $9.45 | 1.0M |
| 2025-07-18 | 9.29 | $9.41 | 1.3M |
| 2025-07-17 | 9.26 | $9.56 | 2.9M |
| 2025-07-16 | 9.20 | $9.66 | 4.0M |
| 2025-07-15 | 9.12 | $8.85 | 1.0M |
| 2025-07-14 | 9.12 | $9.14 | 854900 |
| 2025-07-11 | 9.08 | $9.20 | 543107 |
| 2025-07-10 | 9.03 | $9.41 | 771600 |
| 2025-07-09 | 8.95 | $9.44 | 1.1M |
| 2025-07-08 | 8.86 | $9.34 | 1.2M |
| 2025-07-07 | 8.78 | $9.66 | 1.2M |
| 2025-07-03 | 8.66 | $9.56 | 622349 |
| 2025-07-02 | 8.54 | $9.40 | 987400 |
| 2025-07-01 | 8.43 | $9.14 | 1.2M |
| 2025-06-30 | 8.34 | $8.97 | 2.4M |
| 2025-06-27 | 8.27 | $8.89 | 3.6M |
| 2025-06-26 | 8.19 | $8.76 | 1.5M |
| 2025-06-25 | 8.13 | $8.93 | 1.1M |
| 2025-06-24 | 8.05 | $8.68 | 1.0M |
| 2025-06-23 | 7.99 | $8.46 | 1.2M |
| 2025-06-20 | 7.94 | $7.89 | 976919 |
| 2025-06-18 | 7.95 | $7.94 | 731305 |
| 2025-06-17 | 7.96 | $7.80 | 1.1M |
| 2025-06-16 | 7.98 | $7.73 | 938293 |
| 2025-06-13 | 8.01 | $7.50 | 949900 |
| 2025-06-12 | 8.06 | $7.82 | 1.1M |
| 2025-06-11 | 8.09 | $7.84 | 770811 |
| 2025-06-10 | 8.12 | $8.01 | 632036 |
| 2025-06-09 | 8.13 | $8.32 | 677921 |
| 2025-06-06 | 8.11 | $8.03 | 502900 |
| 2025-06-05 | 8.12 | $7.96 | 547702 |
| 2025-06-04 | 8.13 | $8.21 | 459202 |
| 2025-06-03 | 8.12 | $8.30 | 861856 |
| 2025-06-02 | 8.09 | $8.44 | 843700 |
| 2025-05-30 | 8.05 | $8.03 | 1.3M |
| 2025-05-29 | 8.05 | $8.16 | 852400 |
| 2025-05-28 | 8.03 | $8.15 | 788851 |
| 2025-05-27 | 8.02 | $8.03 | 443300 |
| 2025-05-23 | 8.01 | $7.80 | 446700 |
| 2025-05-22 | 8.02 | $7.87 | 488200 |
| 2025-05-21 | 8.03 | $8.04 | 791100 |
| 2025-05-20 | 8.02 | $8.05 | 567800 |
| 2025-05-19 | 8.01 | $8.10 | 512104 |
| 2025-05-16 | 7.98 | $8.13 | 530300 |
| 2025-05-15 | 7.95 | $8.19 | 528700 |
| 2025-05-14 | 7.91 | $8.15 | 934942 |
| 2025-05-13 | 7.87 | $8.56 | 757500 |
| 2025-05-12 | 7.79 | $8.31 | 1.5M |
| 2025-05-09 | 7.73 | $7.71 | 1.2M |
| 2025-05-08 | 7.73 | $7.71 | 1.8M |
| 2025-05-07 | 7.72 | $7.95 | 1.8M |
| 2025-05-06 | 7.70 | $7.75 | 798736 |
| 2025-05-05 | 7.68 | $7.90 | 887372 |
| 2025-05-02 | 7.66 | $7.88 | 959500 |
| 2025-05-01 | 7.63 | $7.79 | 816300 |
| 2025-04-30 | 7.62 | $7.66 | 805919 |
| 2025-04-29 | 7.62 | $7.75 | 734500 |
| 2025-04-28 | 7.62 | $7.80 | 530748 |
| 2025-04-25 | 7.62 | $7.82 | 423825 |
| 2025-04-24 | 7.63 | $7.71 | 564500 |
| 2025-04-23 | 7.65 | $7.51 | 783500 |
| 2025-04-22 | 7.71 | $7.47 | 1.2M |
| 2025-04-21 | 7.77 | $7.18 | 604800 |
| 2025-04-17 | 7.87 | $7.43 | 616304 |
| 2025-04-16 | 7.96 | $7.45 | 640700 |
| 2025-04-15 | 8.05 | $7.70 | 1.3M |
| 2025-04-14 | 8.13 | $7.58 | 669400 |
| 2025-04-11 | 8.22 | $7.62 | 547049 |
| 2025-04-10 | 8.31 | $7.54 | 810647 |
| 2025-04-09 | 8.42 | $8.21 | 872300 |
| 2025-04-08 | 8.47 | $7.24 | 988620 |
| 2025-04-07 | 8.62 | $7.45 | 2.1M |
| 2025-04-04 | 8.75 | $7.43 | 1.2M |
| 2025-04-03 | 8.90 | $7.79 | 1.1M |
| 2025-04-02 | 9.01 | $8.67 | 1.0M |
| 2025-04-01 | 9.06 | $8.82 | 1.1M |
| 2025-03-31 | 9.09 | $8.72 | 1.9M |
| 2025-03-28 | 9.15 | $8.90 | 621607 |
| 2025-03-27 | 9.19 | $9.22 | 1.0M |
| 2025-03-26 | 9.21 | $9.24 | 842988 |
| 2025-03-25 | 9.24 | $9.46 | 804232 |
| 2025-03-24 | 9.25 | $9.43 | 739003 |
| 2025-03-21 | 9.27 | $9.21 | 1.9M |
| 2025-03-20 | 9.32 | $9.04 | 678260 |
| 2025-03-19 | 9.39 | $9.00 | 614400 |
| 2025-03-18 | 9.48 | $9.03 | 637300 |
| 2025-03-17 | 9.58 | $9.18 | 1.3M |
| 2025-03-14 | 9.68 | $9.10 | 1.8M |
| 2025-03-13 | 9.80 | $8.67 | 740603 |
| 2025-03-12 | 9.97 | $8.98 | 1.0M |
| 2025-03-11 | 10.12 | $8.50 | 1.5M |
| 2025-03-10 | 10.34 | $8.49 | 1.4M |
| 2025-03-07 | 10.56 | $9.16 | 1.5M |
| 2025-03-06 | 10.73 | $9.51 | 1.8M |
| 2025-03-05 | 10.88 | $10.59 | 1.6M |
| 2025-03-04 | 10.92 | $10.63 | 1.8M |
| 2025-03-03 | 10.96 | $10.56 | 1.8M |
| 2025-02-28 | 11.00 | $10.57 | 4.2M |
| 2025-02-27 | 11.04 | $10.57 | 2.0M |
| 2025-02-26 | 11.08 | $10.61 | 1.4M |
| 2025-02-25 | 11.10 | $10.43 | 1.4M |
| 2025-02-24 | 11.15 | $10.64 | 1.1M |
| 2025-02-21 | 11.17 | $10.84 | 1.1M |
| 2025-02-20 | 11.17 | $11.53 | 731600 |
| 2025-02-19 | 11.09 | $11.71 | 712415 |
| 2025-02-18 | 11.00 | $11.53 | 649989 |
| 2025-02-14 | 10.91 | $11.65 | 1.0M |
| 2025-02-13 | 10.81 | $11.83 | 2.4M |
| 2025-02-12 | 10.68 | $11.06 | 831200 |
| 2025-02-11 | 10.62 | $11.07 | 595166 |
| 2025-02-10 | 10.56 | $11.35 | 1.2M |
| 2025-02-07 | 10.46 | $11.11 | 1.1M |
| 2025-02-06 | 10.38 | $11.44 | 1.3M |
| 2025-02-05 | 10.26 | $11.00 | 2.3M |
| 2025-02-04 | 10.18 | $10.42 | 872703 |
| 2025-02-03 | 10.14 | $10.24 | 1.3M |
| 2025-01-31 | 10.12 | $10.37 | 1.2M |
| 2025-01-30 | 10.07 | $10.65 | 1.9M |
| 2025-01-29 | 9.99 | $9.82 | 531115 |
| 2025-01-28 | 9.98 | $9.63 | 602000 |
| 2025-01-27 | 9.98 | $9.49 | 1.0M |
| 2025-01-24 | 9.98 | $10.31 | 972400 |
| 2025-01-23 | 9.90 | $10.34 | 1.1M |
| 2025-01-22 | 9.81 | $10.48 | 1.6M |
| 2025-01-21 | 9.69 | $10.46 | 1.9M |
| 2025-01-17 | 9.57 | $10.19 | 943922 |
| 2025-01-16 | 9.46 | $10.13 | 868526 |
| 2025-01-15 | 9.35 | $10.13 | 914188 |
| 2025-01-14 | 9.23 | $9.94 | 1.2M |
| 2025-01-13 | 9.13 | $10.01 | 695500 |
| 2025-01-10 | 9.01 | $10.17 | 1.0M |
| 2025-01-08 | 8.87 | $10.49 | 1.9M |
| 2025-01-07 | 8.69 | $9.64 | 965423 |
| 2025-01-06 | 8.58 | $9.67 | 1.5M |
| 2025-01-03 | 8.47 | $9.04 | 877616 |
| 2025-01-02 | 8.42 | $8.70 | 870200 |
| 2024-12-31 | 8.39 | $8.33 | 781700 |
| 2024-12-30 | 8.41 | $8.30 | 589819 |
| 2024-12-27 | 8.42 | $8.21 | 277323 |
| 2024-12-26 | 8.45 | $8.49 | 256600 |
| 2024-12-24 | 8.45 | $8.40 | 178700 |
| 2024-12-23 | 8.46 | $8.28 | 737100 |
| 2024-12-20 | 8.49 | $8.19 | 1.2M |
| 2024-12-19 | 8.52 | $8.39 | 522600 |
| 2024-12-18 | 8.53 | $8.12 | 919000 |
| 2024-12-17 | 8.56 | $8.40 | 375422 |
| 2024-12-16 | 8.57 | $8.61 | 811005 |
| 2024-12-13 | 8.55 | $8.54 | 641759 |
| 2024-12-12 | 8.53 | $8.86 | 775500 |
| 2024-12-11 | 8.48 | $8.67 | 451971 |
| 2024-12-10 | 8.45 | $8.56 | 470600 |
| 2024-12-09 | 8.42 | $8.58 | 510000 |
| 2024-12-06 | 8.39 | $8.43 | 316500 |
| 2024-12-05 | 8.37 | $8.40 | 441400 |
| 2024-12-04 | 8.34 | $8.77 | 476300 |
| 2024-12-03 | 8.27 | $8.63 | 481604 |
| 2024-12-02 | 8.20 | $8.65 | 482502 |
| 2024-11-29 | 8.11 | $8.50 | 195400 |
| 2024-11-27 | 8.02 | $8.39 | 590700 |
| 2024-11-26 | 7.94 | $8.57 | 822532 |
| 2024-11-25 | 7.83 | $8.68 | 748100 |
| 2024-11-22 | 7.70 | $8.62 | 1.3M |
| 2024-11-21 | 7.56 | $8.16 | 904900 |
| 2024-11-20 | 7.46 | $7.73 | 756600 |
| 2024-11-19 | 7.39 | $7.92 | 465000 |
| 2024-11-18 | 7.29 | $7.73 | 686229 |
| 2024-11-15 | 7.21 | $7.75 | 540336 |
| 2024-11-14 | 7.12 | $7.97 | 794002 |
| 2024-11-13 | 6.99 | $7.99 | 837374 |
| 2024-11-12 | 6.86 | $8.07 | 1.0M |
| 2024-11-11 | 6.71 | $8.17 | 1.0M |
| 2024-11-08 | 6.54 | $8.08 | 1.8M |
| 2024-11-07 | 6.37 | $7.55 | 2.0M |
| 2024-11-06 | 6.24 | $6.33 | 1.3M |
| 2024-11-05 | 6.23 | $6.19 | 581147 |
| 2024-11-04 | 6.22 | $6.20 | 334800 |
| 2024-11-01 | 6.22 | $6.18 | 413632 |
| 2024-10-31 | 6.21 | $6.08 | 287300 |
| 2024-10-30 | 6.21 | $6.38 | 349000 |
| 2024-10-29 | 6.18 | $6.45 | 650000 |
| 2024-10-28 | 6.14 | $6.36 | 250700 |
| 2024-10-25 | 6.11 | $6.29 | 327900 |
| 2024-10-24 | 6.09 | $6.18 | 294600 |
| 2024-10-23 | 6.07 | $6.11 | 278900 |
| 2024-10-22 | 6.06 | $6.29 | 387702 |
| 2024-10-21 | 6.02 | $6.26 | 309044 |
| 2024-10-18 | 5.99 | $6.32 | 428800 |
| 2024-10-17 | 5.95 | $6.31 | 414104 |
| 2024-10-16 | 5.91 | $6.16 | 439300 |
| 2024-10-15 | 5.88 | $6.12 | 671947 |
| 2024-10-14 | 5.85 | $5.95 | 282023 |
| 2024-10-11 | 5.84 | $5.91 | 264700 |
| 2024-10-10 | 5.83 | $5.75 | 317245 |
| 2024-10-09 | 5.83 | $5.84 | 526226 |
| 2024-10-08 | 5.81 | $5.80 | 953402 |
| 2024-10-07 | 5.80 | $5.78 | 232879 |
| 2024-10-04 | 5.79 | $5.88 | 377000 |
| 2024-10-03 | 5.76 | $5.85 | 325230 |
| 2024-10-02 | 5.73 | $5.95 | 185919 |
| 2024-10-01 | 5.69 | $5.86 | 529500 |
| 2024-09-30 | 5.66 | $5.93 | 268600 |
| 2024-09-27 | 5.62 | $5.91 | 283000 |
| 2024-09-26 | 5.58 | $5.92 | 447904 |
| 2024-09-25 | 5.53 | $5.79 | 476200 |
| 2024-09-24 | 5.50 | $6.02 | 549300 |
| 2024-09-23 | 5.44 | $5.62 | 265000 |
| 2024-09-20 | 5.42 | $5.74 | 1.2M |
| 2024-09-19 | 5.38 | $5.84 | 643431 |
| 2024-09-18 | 5.34 | $5.50 | 629138 |
| 2024-09-17 | 5.32 | $5.60 | 758336 |
| 2024-09-16 | 5.30 | $5.43 | 322700 |
| 2024-09-13 | 5.29 | $5.44 | 578500 |
| 2024-09-12 | 5.28 | $5.25 | 300000 |
| 2024-09-11 | 5.28 | $5.18 | 420815 |
| 2024-09-10 | 5.29 | $4.99 | 356110 |
| 2024-09-09 | 5.32 | $5.03 | 272900 |
| 2024-09-06 | 5.34 | $5.05 | 412944 |
| 2024-09-05 | 5.36 | $5.19 | 390307 |
| 2024-09-04 | 5.36 | $5.21 | 586000 |
| 2024-09-03 | 5.36 | $5.39 | 307200 |
| 2024-08-30 | 5.35 | $5.58 | 461804 |
| 2024-08-29 | 5.31 | $5.73 | 499524 |
| 2024-08-28 | 5.27 | $5.39 | 252912 |
| 2024-08-27 | 5.27 | $5.35 | 235400 |
| 2024-08-26 | 5.27 | $5.51 | 396900 |
| 2024-08-23 | 5.27 | $5.59 | 425944 |
| 2024-08-22 | 5.26 | $5.29 | 294000 |
| 2024-08-21 | 5.28 | $5.44 | 317700 |
| 2024-08-20 | 5.30 | $5.42 | 299300 |
| 2024-08-19 | 5.32 | $5.43 | 615922 |
| 2024-08-16 | 5.34 | $5.32 | 509100 |
| 2024-08-15 | 5.37 | $5.15 | 595058 |
| 2024-08-14 | 5.43 | $4.75 | 415400 |
| 2024-08-13 | 5.53 | $4.87 | 503400 |
| 2024-08-12 | 5.63 | $4.71 | 382943 |
| 2024-08-09 | 5.75 | $4.78 | 649933 |
| 2024-08-08 | 5.87 | $4.90 | 835200 |
| 2024-08-07 | 5.98 | $4.70 | 1.2M |
| 2024-08-06 | 6.11 | $4.68 | 2.3M |
| 2024-08-05 | 6.24 | $5.76 | 807826 |
| 2024-08-02 | 6.27 | $6.08 | 776939 |
| 2024-08-01 | 6.26 | $6.42 | 615831 |
| 2024-07-31 | 6.22 | $6.77 | 931639 |
| 2024-07-30 | 6.13 | $6.73 | 891803 |
| 2024-07-29 | 6.05 | $6.44 | 552424 |
| 2024-07-26 | 5.98 | $6.48 | 884800 |
| 2024-07-25 | 5.90 | $6.13 | 700800 |
| 2024-07-24 | 5.85 | $6.13 | 487401 |
| 2024-07-23 | 5.79 | $6.09 | 544613 |
| 2024-07-22 | 5.73 | $6.17 | 675406 |
| 2024-07-19 | 5.67 | $6.23 | 490881 |
| 2024-07-18 | 5.59 | $6.20 | 963465 |
| 2024-07-17 | 5.50 | $6.35 | 900736 |
| 2024-07-16 | 5.40 | $6.23 | 1.3M |
| 2024-07-15 | 5.30 | $5.90 | 634471 |
| 2024-07-12 | 5.23 | $5.78 | 668674 |
| 2024-07-11 | 5.17 | $5.50 | 640811 |
| 2024-07-10 | 5.13 | $5.24 | 404359 |
| 2024-07-09 | 5.12 | $5.20 | 549407 |
| 2024-07-08 | 5.11 | $5.23 | 548175 |
| 2024-07-05 | 5.10 | $5.19 | 573123 |
| 2024-07-03 | 5.09 | $5.12 | 443793 |
| 2024-07-02 | 5.09 | $5.13 | 571623 |
| 2024-07-01 | 5.09 | $5.12 | 1.2M |
| 2024-06-28 | 5.10 | $5.26 | 2.5M |
| 2024-06-27 | 5.09 | $4.99 | 1.0M |
| 2024-06-26 | 5.11 | $4.82 | 1.4M |
| 2024-06-25 | 5.16 | $4.92 | 1.9M |
| 2024-06-24 | 5.19 | $5.13 | 1.5M |
| 2024-06-21 | 5.21 | $5.29 | 15.4M |
| 2024-06-20 | 5.21 | $5.20 | 1.5M |
| 2024-06-18 | 5.21 | $4.97 | 1.2M |
| 2024-06-17 | 5.25 | $4.93 | 1.5M |
| 2024-06-14 | 5.28 | $5.03 | 1.2M |
| 2024-06-13 | 5.31 | $5.07 | 1.7M |
| 2024-06-12 | 5.34 | $5.22 | 1.3M |
| 2024-06-11 | 5.36 | $5.12 | 1.6M |
| 2024-06-10 | 5.39 | $5.04 | 4.7M |
| 2024-06-07 | 5.42 | $5.34 | 1.5M |
| 2024-06-06 | 5.43 | $5.32 | 1.4M |
| 2024-06-05 | 5.44 | $5.35 | 665187 |
| 2024-06-04 | 5.45 | $5.41 | 806150 |
| 2024-06-03 | 5.45 | $5.60 | 696642 |
| 2024-05-31 | 5.43 | $5.55 | 2.5M |
| 2024-05-30 | 5.41 | $5.57 | 653025 |
| 2024-05-29 | 5.38 | $5.55 | 792683 |
| 2024-05-28 | 5.35 | $5.66 | 865248 |
| 2024-05-24 | 5.30 | $5.27 | 530832 |
| 2024-05-23 | 5.28 | $5.22 | 785837 |
| 2024-05-22 | 5.27 | $5.33 | 565733 |
| 2024-05-21 | 5.24 | $5.34 | 426673 |
| 2024-05-20 | 5.21 | $5.27 | 606142 |
| 2024-05-17 | 5.18 | $5.27 | 737122 |
| 2024-05-16 | 5.16 | $5.37 | 586083 |
| 2024-05-15 | 5.11 | $5.38 | 1.2M |
| 2024-05-14 | 5.07 | $5.83 | 709394 |
| 2024-05-13 | 4.97 | $5.54 | 903205 |
| 2024-05-10 | 4.90 | $5.46 | 715284 |
| 2024-05-09 | 4.84 | $5.37 | 754543 |
| 2024-05-08 | 4.77 | $5.47 | 1.1M |
| 2024-05-07 | 4.70 | $5.39 | 2.9M |
| 2024-05-06 | 4.64 | $4.71 | 733395 |
| 2024-05-03 | 4.64 | $4.74 | 514432 |
| 2024-05-02 | 4.63 | $4.62 | 482861 |
| 2024-05-01 | 4.65 | $4.53 | 524494 |
| 2024-04-30 | 4.67 | $4.38 | 619953 |
| 2024-04-29 | 4.72 | $4.54 | 431937 |
| 2024-04-26 | 4.75 | $4.43 | 532378 |
| 2024-04-25 | 4.80 | $4.57 | 483612 |
| 2024-04-24 | 4.83 | $4.75 | 478559 |
| 2024-04-23 | 4.86 | $4.78 | 575596 |
| 2024-04-22 | 4.88 | $4.74 | 440338 |
| 2024-04-19 | 4.91 | $4.69 | 666614 |
| 2024-04-18 | 4.95 | $4.73 | 529558 |
| 2024-04-17 | 4.99 | $4.65 | 577342 |
| 2024-04-16 | 5.03 | $4.63 | 728110 |
| 2024-04-15 | 5.09 | $4.68 | 1.1M |
| 2024-04-12 | 5.14 | $4.72 | 800139 |
| 2024-04-11 | 5.20 | $4.95 | 583308 |
| 2024-04-10 | 5.23 | $4.94 | 995762 |
| 2024-04-09 | 5.27 | $5.13 | 643993 |
| 2024-04-08 | 5.29 | $5.05 | 652860 |
| 2024-04-05 | 5.33 | $5.03 | 678748 |
| 2024-04-04 | 5.38 | $5.13 | 815619 |
| 2024-04-03 | 5.42 | $5.34 | 591695 |
| 2024-04-02 | 5.45 | $5.22 | 633815 |
| 2024-04-01 | 5.49 | $5.50 | 610197 |
| 2024-03-28 | 5.50 | $5.44 | 662621 |
| 2024-03-27 | 5.53 | $5.32 | 465326 |
| 2024-03-26 | 5.56 | $5.20 | 595761 |
| 2024-03-25 | 5.62 | $5.31 | 480245 |
| 2024-03-22 | 5.66 | $5.33 | 622073 |
| 2024-03-21 | 5.71 | $5.46 | 772717 |
| 2024-03-20 | 5.75 | $5.45 | 694435 |
| 2024-03-19 | 5.80 | $5.41 | 913219 |
| 2024-03-18 | 5.85 | $5.33 | 1.2M |
| 2024-03-15 | 5.92 | $5.57 | 1.9M |
| 2024-03-14 | 5.96 | $5.44 | 954846 |
| 2024-03-13 | 6.03 | $5.55 | 963005 |
| 2024-03-12 | 6.09 | $5.89 | 578882 |
| 2024-03-11 | 6.12 | $6.08 | 463140 |
| 2024-03-08 | 6.13 | $6.11 | 549666 |
| 2024-03-07 | 6.14 | $6.31 | 629993 |
| 2024-03-06 | 6.13 | $6.20 | 491128 |
| 2024-03-05 | 6.14 | $6.01 | 817351 |
| 2024-03-04 | 6.16 | $6.05 | 1.0M |
| 2024-03-01 | 6.19 | $5.81 | 1.4M |
| 2024-02-29 | 6.24 | $5.69 | 1.9M |
| 2024-02-28 | 6.30 | $5.91 | 1.0M |
| 2024-02-27 | 6.35 | $6.24 | 1.2M |
| 2024-02-26 | 6.37 | $6.31 | 1.0M |
| 2024-02-23 | 6.39 | $6.11 | 711315 |
| 2024-02-22 | 6.43 | $6.17 | 613979 |
| 2024-02-21 | 6.47 | $6.14 | 671452 |
| 2024-02-20 | 6.51 | $6.36 | 554000 |
| 2024-02-16 | 6.54 | $6.47 | 530102 |
| 2024-02-15 | 6.56 | $6.57 | 749303 |
| 2024-02-14 | 6.57 | $6.43 | 558150 |
| 2024-02-13 | 6.60 | $6.20 | 745488 |
| 2024-02-12 | 6.66 | $6.80 | 977774 |
| 2024-02-09 | 6.66 | $6.35 | 1.1M |
| 2024-02-08 | 6.71 | $6.40 | 760244 |
| 2024-02-07 | 6.75 | $6.38 | 578793 |
| 2024-02-06 | 6.81 | $6.56 | 578261 |
| 2024-02-05 | 6.85 | $6.57 | 601629 |
| 2024-02-02 | 6.89 | $6.70 | 663221 |
| 2024-02-01 | 6.92 | $6.70 | 1.0M |
| 2024-01-31 | 6.96 | $6.27 | 986274 |
| 2024-01-30 | 7.04 | $6.43 | 956157 |
| 2024-01-29 | 7.11 | $7.20 | 414913 |
| 2024-01-26 | 7.11 | $6.95 | 262179 |
| 2024-01-25 | 7.13 | $7.06 | 452249 |
| 2024-01-24 | 7.14 | $6.91 | 516736 |
| 2024-01-23 | 7.17 | $7.03 | 735239 |
| 2024-01-22 | 7.19 | $7.12 | 892105 |
| 2024-01-19 | 7.20 | $7.03 | 366971 |
| 2024-01-18 | 7.22 | $7.04 | 505480 |
| 2024-01-17 | 7.23 | $6.96 | 708509 |
| 2024-01-16 | 7.26 | $7.29 | 734435 |
| 2024-01-12 | 7.25 | $7.14 | 526694 |
| 2024-01-11 | 7.25 | $7.20 | 552054 |
| 2024-01-10 | 7.24 | $7.41 | 477202 |
| 2024-01-09 | 7.21 | $7.30 | 1.1M |
| 2024-01-08 | 7.18 | $7.39 | 467229 |
| 2024-01-05 | 7.14 | $7.16 | 656367 |
| 2024-01-04 | 7.11 | $7.22 | 600838 |
| 2024-01-03 | 7.08 | $7.14 | 668663 |
| 2024-01-02 | 7.04 | $7.43 | 921840 |
| 2023-12-29 | 6.97 | $7.34 | 517509 |
| 2023-12-28 | 6.90 | $7.40 | 539499 |
| 2023-12-27 | 6.81 | $7.30 | 597779 |
| 2023-12-26 | 6.72 | $7.33 | 389065 |
| 2023-12-22 | 6.62 | $7.15 | 447259 |
| 2023-12-21 | 6.53 | $7.07 | 750896 |
| 2023-12-20 | 6.44 | $6.92 | 830593 |
| 2023-12-19 | 6.35 | $7.04 | 1.0M |
| 2023-12-18 | 6.25 | $6.92 | 1.2M |
| 2023-12-15 | 6.15 | $7.10 | 4.1M |
| 2023-12-14 | 6.03 | $7.09 | 1.6M |
| 2023-12-13 | 5.90 | $6.55 | 1.9M |
| 2023-12-12 | 5.81 | $6.20 | 772303 |
| 2023-12-11 | 5.76 | $6.23 | 1.4M |
| 2023-12-08 | 5.70 | $6.11 | 1.4M |
| 2023-12-07 | 5.65 | $6.13 | 693325 |
| 2023-12-06 | 5.59 | $6.08 | 1.0M |
| 2023-12-05 | 5.53 | $6.04 | 811435 |
| 2023-12-04 | 5.48 | $6.10 | 1.7M |
| 2023-12-01 | 5.43 | $5.52 | 1.1M |
| 2023-11-30 | 5.44 | $5.23 | 1.2M |
| 2023-11-29 | 5.49 | $5.39 | 1.2M |
| 2023-11-28 | 5.53 | $5.35 | 1.1M |
| 2023-11-27 | 5.58 | $5.30 | 1.5M |
| 2023-11-24 | 5.63 | $5.41 | 271139 |
| 2023-11-22 | 5.68 | $5.39 | 755748 |
| 2023-11-21 | 5.75 | $5.36 | 959090 |
| 2023-11-20 | 5.82 | $5.62 | 955666 |
| 2023-11-17 | 5.87 | $5.55 | 839508 |
| 2023-11-16 | 5.93 | $5.37 | 847631 |
| 2023-11-15 | 6.02 | $5.51 | 1.1M |
| 2023-11-14 | 6.11 | $5.53 | 1.3M |
| 2023-11-13 | 6.20 | $5.47 | 927769 |
| 2023-11-10 | 6.31 | $5.43 | 1.3M |
| 2023-11-09 | 6.43 | $5.01 | 1.8M |
| 2023-11-08 | 6.61 | $5.28 | 1.4M |
| 2023-11-07 | 6.77 | $5.39 | 4.5M |
| 2023-11-06 | 6.93 | $7.33 | 778490 |
| 2023-11-03 | 6.91 | $7.29 | 904822 |
| 2023-11-02 | 6.90 | $7.01 | 741951 |
| 2023-11-01 | 6.91 | $6.72 | 723854 |
| 2023-10-31 | 6.96 | $6.57 | 588799 |
| 2023-10-30 | 7.04 | $6.31 | 705560 |
| 2023-10-27 | 7.14 | $6.38 | 709256 |
| 2023-10-26 | 7.25 | $6.63 | 664071 |
| 2023-10-25 | 7.35 | $6.80 | 372965 |
| 2023-10-24 | 7.43 | $6.76 | 747845 |
| 2023-10-23 | 7.52 | $6.86 | 692522 |
| 2023-10-20 | 7.62 | $7.21 | 832941 |
| 2023-10-19 | 7.68 | $7.06 | 687596 |
| 2023-10-18 | 7.76 | $7.04 | 769775 |
| 2023-10-17 | 7.85 | $7.49 | 995155 |
| 2023-10-16 | 7.90 | $7.71 | 847554 |
| 2023-10-13 | 7.93 | $7.30 | 672146 |
| 2023-10-12 | 8.00 | $7.65 | 1.2M |
| 2023-10-11 | 8.05 | $7.91 | 528079 |
| 2023-10-10 | 8.07 | $7.80 | 788968 |
| 2023-10-09 | 8.10 | $7.92 | 439841 |
| 2023-10-06 | 8.12 | $7.84 | 932477 |
| 2023-10-05 | 8.15 | $7.80 | 989684 |
| 2023-10-04 | 8.19 | $8.09 | 593084 |
| 2023-10-03 | 8.19 | $8.05 | 598703 |
| 2023-10-02 | 8.21 | $8.47 | 680935 |
| 2023-09-29 | 8.18 | $8.23 | 628570 |
| 2023-09-28 | 8.18 | $8.22 | 960598 |
| 2023-09-27 | 8.18 | $8.06 | 626327 |
| 2023-09-26 | 8.20 | $8.08 | 625210 |
| 2023-09-25 | 8.22 | $8.38 | 610790 |
| 2023-09-22 | 8.20 | $8.26 | 1.2M |
| 2023-09-21 | 8.20 | $8.11 | 551249 |
| 2023-09-20 | 8.21 | $8.13 | 468307 |
| 2023-09-19 | 8.21 | $8.27 | 669234 |
| 2023-09-18 | 8.21 | $8.21 | 912389 |
| 2023-09-15 | 8.21 | $8.24 | 2.3M |
| 2023-09-14 | 8.20 | $8.09 | 664716 |
| 2023-09-13 | 8.21 | $8.08 | 686427 |
| 2023-09-12 | 8.22 | $8.08 | 905721 |
| 2023-09-11 | 8.24 | $8.09 | 612105 |
| 2023-09-08 | 8.25 | $8.13 | 559048 |
| 2023-09-07 | 8.25 | $8.13 | 677126 |
| 2023-09-06 | 8.25 | $8.35 | 475206 |
| 2023-09-05 | 8.23 | $8.37 | 760158 |
| 2023-09-01 | 8.20 | $8.64 | 620568 |
| 2023-08-31 | 8.15 | $8.55 | 956132 |
| 2023-08-30 | 8.10 | $8.43 | 474728 |
| 2023-08-29 | 8.07 | $8.12 | 378218 |
| 2023-08-28 | 8.08 | $8.03 | 614928 |
| 2023-08-25 | 8.11 | $8.06 | 479772 |
| 2023-08-24 | 8.14 | $8.13 | 868254 |
| 2023-08-23 | 8.18 | $8.15 | 434322 |
| 2023-08-22 | 8.22 | $8.17 | 1.0M |
| 2023-08-21 | 8.27 | $8.06 | 603577 |
| 2023-08-18 | 8.34 | $8.14 | 664022 |
| 2023-08-17 | 8.41 | $8.16 | 755664 |
| 2023-08-16 | 8.49 | $8.09 | 760720 |
| 2023-08-15 | 8.58 | $8.13 | 673815 |
| 2023-08-14 | 8.69 | $8.09 | 794925 |
| 2023-08-11 | 8.80 | $8.04 | 970200 |
| 2023-08-10 | 8.94 | $7.65 | 1.0M |
| 2023-08-09 | 9.12 | $7.55 | 2.2M |
| 2023-08-08 | 9.33 | $7.58 | 1.7M |
| 2023-08-07 | 9.56 | $7.31 | 3.6M |
| 2023-08-04 | 9.82 | $9.05 | 1.6M |
| 2023-08-03 | 9.92 | $8.96 | 827000 |
| 2023-08-02 | 10.04 | $9.39 | 851800 |
| 2023-08-01 | 10.13 | $9.73 | 806600 |
| 2023-07-31 | 10.18 | $9.73 | 700600 |
| 2023-07-28 | 10.24 | $9.78 | 601000 |
| 2023-07-27 | 10.30 | $9.91 | 605900 |
| 2023-07-26 | 10.35 | $10.15 | 457600 |
| 2023-07-25 | 10.37 | $10.16 | 597300 |
| 2023-07-24 | 10.40 | $10.26 | 500600 |
| 2023-07-21 | 10.41 | $10.09 | 572800 |
| 2023-07-20 | 10.44 | $10.22 | 637800 |
| 2023-07-19 | 10.46 | $10.22 | 740000 |
| 2023-07-18 | 10.48 | $10.43 | 594900 |
| 2023-07-17 | 10.48 | $10.30 | 550500 |
| 2023-07-14 | 10.50 | $10.31 | 1.2M |
| 2023-07-13 | 10.51 | $10.93 | 690500 |
| 2023-07-12 | 10.47 | $10.78 | 803300 |
| 2023-07-11 | 10.43 | $10.44 | 581800 |
| 2023-07-10 | 10.43 | $10.43 | 606900 |
| 2023-07-07 | 10.41 | $10.59 | 502300 |
| 2023-07-06 | 10.38 | $10.35 | 441900 |
| 2023-07-05 | 10.37 | $10.57 | 730100 |
| 2023-07-03 | 10.32 | $10.59 | 270600 |
| 2023-06-30 | 10.27 | $10.53 | 684700 |
| 2023-06-29 | 10.21 | $10.56 | 733800 |
| 2023-06-28 | 10.14 | $10.47 | 655700 |
| 2023-06-27 | 10.07 | $10.30 | 799700 |
| 2023-06-26 | 10.01 | $10.03 | 698200 |
| 2023-06-23 | 9.98 | $9.99 | 3.5M |
| 2023-06-22 | 9.93 | $10.13 | 861800 |
| 2023-06-21 | 9.88 | $10.29 | 680200 |
| 2023-06-20 | 9.80 | $10.53 | 726500 |
| 2023-06-16 | 9.69 | $10.74 | 2.7M |
| 2023-06-15 | 9.55 | $10.91 | 1.3M |
| 2023-06-14 | 9.38 | $10.55 | 1.7M |
| 2023-06-13 | 9.24 | $10.35 | 1.5M |
| 2023-06-12 | 9.11 | $9.89 | 1.4M |
| 2023-06-09 | 9.01 | $9.42 | 912800 |
| 2023-06-08 | 8.96 | $9.26 | 956400 |
| 2023-06-07 | 8.91 | $9.38 | 1.3M |
| 2023-06-06 | 8.86 | $9.14 | 682800 |
| 2023-06-05 | 8.82 | $8.84 | 670400 |
| 2023-06-02 | 8.81 | $8.97 | 892900 |
| 2023-06-01 | 8.79 | $8.72 | 739800 |
| 2023-05-31 | 8.79 | $8.91 | 2.5M |
| 2023-05-30 | 8.77 | $8.81 | 646000 |
| 2023-05-26 | 8.77 | $9.05 | 794600 |
| 2023-05-25 | 8.74 | $8.67 | 792900 |
| 2023-05-24 | 8.75 | $8.75 | 767700 |
| 2023-05-23 | 8.75 | $9.13 | 711300 |
| 2023-05-22 | 8.72 | $9.11 | 737100 |
| 2023-05-19 | 8.69 | $8.77 | 848700 |
| 2023-05-18 | 8.69 | $8.70 | 630800 |
| 2023-05-17 | 8.71 | $8.70 | 692200 |
| 2023-05-16 | 8.73 | $8.58 | 703800 |
| 2023-05-15 | 8.77 | $8.70 | 960200 |
| 2023-05-12 | 8.80 | $8.39 | 929600 |
| 2023-05-11 | 8.87 | $8.26 | 901000 |
| 2023-05-10 | 8.97 | $8.59 | 1.3M |
| 2023-05-09 | 9.04 | $8.80 | 2.1M |
| 2023-05-08 | 9.11 | $8.62 | 828000 |
| 2023-05-05 | 9.23 | $8.75 | 980700 |
| 2023-05-04 | 9.36 | $8.71 | 651000 |
| 2023-05-03 | 9.52 | $8.72 | 915800 |
| 2023-05-02 | 9.72 | $8.80 | 958900 |
| 2023-05-01 | 9.94 | $9.12 | 670500 |
| 2023-04-28 | 10.17 | $9.12 | 760600 |
| 2023-04-27 | 10.42 | $8.93 | 1.1M |
| 2023-04-26 | 10.72 | $9.05 | 1.0M |
| 2023-04-25 | 11.05 | $9.10 | 865200 |
| 2023-04-24 | 11.40 | $9.45 | 774300 |
| 2023-04-21 | 11.74 | $9.59 | 766000 |
| 2023-04-20 | 12.10 | $9.45 | 926800 |
| 2023-04-19 | 12.51 | $9.74 | 955100 |
| 2023-04-18 | 12.91 | $9.80 | 1.3M |
| 2023-04-17 | 13.33 | $9.95 | 1.5M |
| 2023-04-14 | 13.77 | $10.33 | 847700 |
| 2023-04-13 | 14.19 | $10.73 | 1.7M |
| 2023-04-12 | 14.60 | $10.60 | 3.0M |
| 2023-04-11 | 15.05 | $11.51 | 5.7M |
| 2023-04-10 | 15.42 | $15.11 | 875300 |
| 2023-04-06 | 15.46 | $14.90 | 318800 |
| 2023-04-05 | 15.52 | $15.20 | 268700 |
| 2023-04-04 | 15.56 | $15.30 | 335800 |
| 2023-04-03 | 15.60 | $15.51 | 343500 |
| 2023-03-31 | 15.62 | $15.86 | 474400 |
| 2023-03-30 | 15.62 | $15.57 | 342700 |
| 2023-03-29 | 15.64 | $15.65 | 405400 |
| 2023-03-28 | 15.67 | $15.53 | 330000 |
| 2023-03-27 | 15.71 | $15.68 | 332400 |
| 2023-03-24 | 15.75 | $15.78 | 488900 |
| 2023-03-23 | 15.78 | $15.65 | 694500 |
| 2023-03-22 | 15.84 | $14.81 | 526400 |
| 2023-03-21 | 15.99 | $15.96 | 687900 |
| 2023-03-20 | 16.03 | $15.48 | 311300 |
| 2023-03-17 | 16.12 | $15.37 | 1.1M |
| 2023-03-16 | 16.23 | $15.59 | 337100 |
| 2023-03-15 | 16.34 | $15.34 | 572100 |
| 2023-03-14 | 16.47 | $15.52 | 456400 |
| 2023-03-13 | 16.60 | $15.32 | 588000 |
| 2023-03-10 | 16.75 | $15.88 | 382100 |
| 2023-03-09 | 16.86 | $16.28 | 401100 |
| 2023-03-08 | 16.93 | $16.78 | 435200 |
| 2023-03-07 | 16.96 | $16.22 | 268600 |
| 2023-03-06 | 17.06 | $16.56 | 497400 |
| 2023-03-03 | 17.12 | $16.80 | 314600 |
| 2023-03-02 | 17.17 | $16.66 | 368400 |
| 2023-03-01 | 17.24 | $16.61 | 546400 |
| 2023-02-28 | 17.33 | $17.45 | 509500 |
| 2023-02-27 | 17.35 | $17.49 | 470000 |
| 2023-02-24 | 17.36 | $17.32 | 761700 |
| 2023-02-23 | 17.40 | $17.61 | 685300 |
| 2023-02-22 | 17.41 | $16.93 | 870000 |
| 2023-02-21 | 17.50 | $16.53 | 1.8M |
| 2023-02-17 | 17.63 | $16.99 | 811900 |
| 2023-02-16 | 17.73 | $17.29 | 522300 |
| 2023-02-15 | 17.80 | $17.49 | 511200 |
| 2023-02-14 | 17.86 | $17.27 | 541900 |
| 2023-02-13 | 17.95 | $17.59 | 373700 |
| 2023-02-10 | 18.03 | $17.17 | 511900 |
| 2023-02-09 | 18.15 | $17.09 | 475000 |
| 2023-02-08 | 18.30 | $17.48 | 475600 |
| 2023-02-07 | 18.42 | $17.44 | 1.0M |
| 2023-02-06 | 18.55 | $17.55 | 615400 |
| 2023-02-03 | 18.68 | $18.16 | 452300 |
| 2023-02-02 | 18.75 | $18.61 | 842200 |
| 2023-02-01 | 18.78 | $18.40 | 715900 |
| 2023-01-31 | 18.83 | $18.87 | 505300 |
| 2023-01-30 | 18.84 | $18.70 | 456700 |
| 2023-01-27 | 18.86 | $18.67 | 397400 |
| 2023-01-26 | 18.89 | $18.76 | 490000 |
| 2023-01-25 | 18.90 | $17.93 | 640000 |
| 2023-01-24 | 19.00 | $18.42 | 372500 |
| 2023-01-23 | 19.06 | $18.33 | 492500 |
| 2023-01-20 | 19.12 | $18.36 | 783900 |
| 2023-01-19 | 19.18 | $18.94 | 470400 |
| 2023-01-18 | 19.19 | $19.03 | 452700 |
| 2023-01-17 | 19.19 | $19.54 | 417900 |
| 2023-01-13 | 19.14 | $19.85 | 415300 |
| 2023-01-12 | 19.06 | $19.85 | 517800 |
| 2023-01-11 | 18.98 | $19.25 | 430700 |
| 2023-01-10 | 18.97 | $19.70 | 492800 |
| 2023-01-09 | 18.91 | $19.46 | 388400 |
| 2023-01-06 | 18.89 | $19.15 | 373000 |
| 2023-01-05 | 18.89 | $18.35 | 359700 |
| 2023-01-04 | 18.97 | $19.09 | 395300 |
| 2023-01-03 | 18.99 | $18.83 | 347900 |
| 2022-12-30 | 19.05 | $18.79 | 286500 |
| 2022-12-29 | 19.11 | $18.79 | 328900 |
| 2022-12-28 | 19.19 | $18.25 | 385800 |
| 2022-12-27 | 19.32 | $18.54 | 253600 |
| 2022-12-23 | 19.43 | $18.79 | 231700 |
| 2022-12-22 | 19.52 | $18.67 | 231700 |
| 2022-12-21 | 19.63 | $19.03 | 259700 |
| 2022-12-20 | 19.71 | $18.56 | 528500 |
| 2022-12-19 | 19.85 | $18.62 | 617900 |
| 2022-12-16 | 19.99 | $18.94 | 2.6M |
| 2022-12-15 | 20.11 | $19.32 | 781300 |
| 2022-12-14 | 20.20 | $20.55 | 670400 |
| 2022-12-13 | 20.17 | $20.34 | 571800 |
| 2022-12-12 | 20.17 | $20.47 | 297500 |
| 2022-12-09 | 20.14 | $19.97 | 287500 |
| 2022-12-08 | 20.16 | $20.49 | 418500 |
| 2022-12-07 | 20.13 | $19.05 | 561800 |
| 2022-12-06 | 20.23 | $19.38 | 452100 |
| 2022-12-05 | 20.31 | $20.61 | 303900 |
| 2022-12-02 | 20.27 | $20.87 | 496400 |
| 2022-12-01 | 20.21 | $20.56 | 310100 |
| 2022-11-30 | 20.20 | $20.27 | 629500 |
| 2022-11-29 | 20.22 | $19.48 | 338800 |
| 2022-11-28 | 20.33 | $19.58 | 358200 |
| 2022-11-25 | 20.44 | $20.29 | 159400 |
| 2022-11-23 | 20.50 | $20.25 | 423900 |
| 2022-11-22 | 20.57 | $20.35 | 340500 |
| 2022-11-21 | 20.64 | $20.52 | 303100 |
| 2022-11-18 | 20.68 | $21.05 | 557900 |
| 2022-11-17 | 20.67 | $20.42 | 389900 |
| 2022-11-16 | 20.71 | $20.41 | 470700 |
| 2022-11-15 | 20.74 | $21.54 | 687800 |
| 2022-11-14 | 20.66 | $19.87 | 451700 |
| 2022-11-11 | 20.73 | $19.63 | 597100 |
| 2022-11-10 | 20.83 | $19.42 | 629700 |
| 2022-11-09 | 20.95 | $18.19 | 1.1M |
| 2022-11-08 | 21.19 | $20.21 | 1.9M |
| 2022-11-07 | 21.23 | $20.65 | 889600 |
| 2022-11-04 | 21.23 | $20.50 | 1.1M |
| 2022-11-03 | 21.24 | $22.32 | 350800 |
| 2022-11-02 | 21.08 | $22.39 | 519400 |
| 2022-11-01 | 20.89 | $22.66 | 411000 |
| 2022-10-31 | 20.67 | $22.46 | 633900 |
| 2022-10-28 | 20.46 | $22.50 | 446000 |
| 2022-10-27 | 20.23 | $22.45 | 512200 |
| 2022-10-26 | 19.99 | $22.39 | 556800 |
| 2022-10-25 | 19.74 | $21.74 | 1.8M |
| 2022-10-24 | 19.54 | $19.32 | 205000 |
| 2022-10-21 | 19.56 | $19.11 | 290100 |
| 2022-10-20 | 19.61 | $18.70 | 334600 |
| 2022-10-19 | 19.69 | $19.07 | 340700 |
| 2022-10-18 | 19.74 | $19.60 | 557200 |
| 2022-10-17 | 19.73 | $19.72 | 479200 |
| 2022-10-14 | 19.70 | $19.28 | 376800 |
| 2022-10-13 | 19.71 | $19.89 | 384200 |
| 2022-10-12 | 19.66 | $19.32 | 267900 |
| 2022-10-11 | 19.65 | $19.51 | 406100 |
| 2022-10-10 | 19.63 | $20.02 | 390800 |
| 2022-10-07 | 19.55 | $20.52 | 841900 |
| 2022-10-06 | 19.43 | $20.22 | 646500 |
| 2022-10-05 | 19.33 | $20.69 | 431600 |
| 2022-10-04 | 19.19 | $20.52 | 796700 |
| 2022-10-03 | 19.06 | $19.78 | 683200 |
| 2022-09-30 | 19.01 | $19.58 | 571400 |
| 2022-09-29 | 19.00 | $19.33 | 509200 |
| 2022-09-28 | 19.04 | $19.60 | 572900 |
| 2022-09-27 | 19.06 | $18.97 | 546600 |
| 2022-09-26 | 19.17 | $19.00 | 1.0M |
| 2022-09-23 | 19.30 | $18.11 | 657700 |
| 2022-09-22 | 19.55 | $18.67 | 672300 |
| 2022-09-21 | 19.77 | $18.83 | 670300 |
| 2022-09-20 | 20.00 | $18.63 | 1.1M |
| 2022-09-19 | 20.28 | $18.30 | 1.1M |
| 2022-09-16 | 20.63 | $18.59 | 4.0M |
| 2022-09-15 | 20.97 | $17.84 | 1.3M |
| 2022-09-14 | 21.42 | $18.43 | 1.2M |
| 2022-09-13 | 21.84 | $18.91 | 925000 |
| 2022-09-12 | 22.24 | $20.27 | 660300 |
| 2022-09-09 | 22.54 | $20.04 | 514800 |
| 2022-09-08 | 22.87 | $19.89 | 768700 |
| 2022-09-07 | 23.25 | $20.38 | 965100 |
| 2022-09-06 | 23.59 | $20.31 | 1.4M |
| 2022-09-02 | 23.95 | $22.68 | 605900 |
| 2022-09-01 | 24.09 | $22.70 | 676800 |
| 2022-08-31 | 24.24 | $23.24 | 648900 |
| 2022-08-30 | 24.33 | $23.66 | 538700 |
| 2022-08-29 | 24.40 | $23.87 | 412800 |
| 2022-08-26 | 24.44 | $24.34 | 564300 |
| 2022-08-25 | 24.44 | $24.47 | 374700 |
| 2022-08-24 | 24.43 | $24.38 | 285600 |
| 2022-08-23 | 24.42 | $24.48 | 335300 |
| 2022-08-22 | 24.40 | $24.45 | 435400 |
| 2022-08-19 | 24.38 | $25.09 | 595700 |
| 2022-08-18 | 24.29 | $24.86 | 505200 |
| 2022-08-17 | 24.22 | $24.15 | 492600 |
| 2022-08-16 | 24.22 | $24.83 | 500900 |
| 2022-08-15 | 24.13 | $24.99 | 548700 |
| 2022-08-12 | 24.02 | $24.49 | 607600 |
| 2022-08-11 | 23.93 | $24.18 | 444600 |
| 2022-08-10 | 23.85 | $24.25 | 794500 |
| 2022-08-09 | 23.74 | $23.60 | 666800 |
| 2022-08-08 | 23.67 | $23.86 | 911900 |
| 2022-08-05 | 23.56 | $23.84 | 622100 |
| 2022-08-04 | 23.44 | $23.10 | 2.2M |
| 2022-08-03 | 23.37 | $24.70 | 711000 |
| 2022-08-02 | 23.13 | $24.39 | 676600 |
| 2022-08-01 | 22.88 | $24.61 | 941400 |
| 2022-07-29 | 22.58 | $24.09 | 1.6M |
| 2022-07-28 | 22.30 | $24.11 | 1.1M |
| 2022-07-27 | 21.99 | $23.85 | 1.0M |
| 2022-07-26 | 21.67 | $23.70 | 1.1M |
| 2022-07-25 | 21.35 | $23.97 | 1.8M |
| 2022-07-22 | 20.97 | $24.00 | 658300 |
| 2022-07-21 | 20.57 | $23.91 | 900500 |
| 2022-07-20 | 20.14 | $23.27 | 1.6M |
| 2022-07-19 | 19.75 | $22.35 | 1.0M |
| 2022-07-18 | 19.43 | $21.40 | 870100 |
| 2022-07-15 | 19.18 | $20.20 | 809400 |
| 2022-07-14 | 19.03 | $19.22 | 690700 |
| 2022-07-13 | 18.98 | $19.58 | 1.2M |
| 2022-07-12 | 18.88 | $19.85 | 10.8M |
| 2022-07-11 | 18.75 | $20.08 | 2.9M |
| 2022-07-08 | 18.59 | $20.56 | 2.4M |
| 2022-07-07 | 18.38 | $20.16 | 1.1M |
| 2022-07-06 | 18.20 | $18.81 | 917600 |
| 2022-07-05 | 18.15 | $18.03 | 373100 |
| 2022-07-01 | 18.19 | $18.18 | 339900 |
| 2022-06-30 | 18.21 | $17.53 | 926600 |
| 2022-06-29 | 18.31 | $18.00 | 362200 |
| 2022-06-28 | 18.36 | $18.37 | 147800 |
| 2022-06-27 | 18.38 | $18.60 | 186600 |
| 2022-06-24 | 18.38 | $18.47 | 1.3M |
| 2022-06-23 | 18.39 | $17.99 | 317600 |
| 2022-06-22 | 18.45 | $18.06 | 254300 |
| 2022-06-21 | 18.51 | $18.50 | 235900 |
| 2022-06-17 | 18.51 | $17.73 | 708200 |
| 2022-06-16 | 18.60 | $17.43 | 418600 |
| 2022-06-15 | 18.71 | $18.39 | 284000 |
| 2022-06-14 | 18.73 | $18.05 | 197800 |
| 2022-06-13 | 18.78 | $17.98 | 345800 |
| 2022-06-10 | 18.84 | $18.36 | 213600 |
| 2022-06-09 | 18.86 | $18.96 | 197200 |
| 2022-06-08 | 18.81 | $19.26 | 230200 |
| 2022-06-07 | 18.72 | $19.33 | 185200 |
| 2022-06-06 | 18.62 | $19.26 | 236100 |
| 2022-06-03 | 18.52 | $19.30 | 504500 |
| 2022-06-02 | 18.41 | $19.69 | 349100 |
| 2022-06-01 | 18.24 | $18.95 | 379400 |
| 2022-05-31 | 18.15 | $18.53 | 371300 |
| 2022-05-27 | 18.09 | $18.87 | 193100 |
| 2022-05-26 | 17.99 | $18.67 | 247700 |
| 2022-05-25 | 17.90 | $18.77 | 246200 |
| 2022-05-24 | 17.80 | $18.04 | 250800 |
| 2022-05-23 | 17.76 | $18.06 | 282200 |
| 2022-05-20 | 17.73 | $18.10 | 343600 |
| 2022-05-19 | 17.68 | $17.99 | 392900 |
| 2022-05-18 | 17.65 | $17.94 | 385400 |
| 2022-05-17 | 17.63 | $18.48 | 359800 |
| 2022-05-16 | 17.55 | $17.27 | 269300 |
| 2022-05-13 | 17.59 | $17.58 | 420900 |
| 2022-05-12 | 17.61 | $17.25 | 359700 |
| 2022-05-11 | 17.65 | $17.51 | 387700 |
| 2022-05-10 | 17.68 | $17.61 | 631400 |
| 2022-05-09 | 17.69 | $17.46 | 444700 |
| 2022-05-06 | 17.72 | $18.34 | 735600 |
| 2022-05-05 | 17.66 | $16.82 | 840300 |
| 2022-05-04 | 17.75 | $17.60 | 441700 |
| 2022-05-03 | 17.77 | $17.74 | 420900 |
| 2022-05-02 | 17.78 | $17.70 | 207100 |
| 2022-04-29 | 17.80 | $17.39 | 319600 |
| 2022-04-28 | 17.85 | $17.77 | 204900 |
| 2022-04-27 | 17.87 | $17.20 | 426900 |
| 2022-04-26 | 17.95 | $17.61 | 411700 |
| 2022-04-25 | 18.00 | $18.14 | 344500 |
| 2022-04-22 | 18.01 | $17.89 | 349100 |
| 2022-04-21 | 18.04 | $18.07 | 338300 |
| 2022-04-20 | 18.06 | $18.35 | 403500 |
| 2022-04-19 | 18.06 | $18.07 | 387500 |
| 2022-04-18 | 18.09 | $17.92 | 191800 |
| 2022-04-14 | 18.15 | $17.81 | 232100 |
| 2022-04-13 | 18.22 | $18.00 | 321100 |
| 2022-04-12 | 18.29 | $17.70 | 613700 |
| 2022-04-11 | 18.39 | $17.43 | 433300 |
| 2022-04-08 | 18.53 | $17.66 | 377000 |
| 2022-04-07 | 18.66 | $17.81 | 364400 |
| 2022-04-06 | 18.78 | $17.67 | 359700 |
| 2022-04-05 | 18.92 | $18.37 | 458900 |
| 2022-04-04 | 19.00 | $18.41 | 390900 |
| 2022-04-01 | 19.09 | $18.40 | 457400 |
| 2022-03-31 | 19.18 | $18.45 | 486400 |
| 2022-03-30 | 19.27 | $18.40 | 417200 |
| 2022-03-29 | 19.38 | $19.10 | 496800 |
| 2022-03-28 | 19.43 | $18.98 | 397600 |
| 2022-03-25 | 19.49 | $18.94 | 459000 |
| 2022-03-24 | 19.57 | $19.02 | 315900 |
| 2022-03-23 | 19.65 | $19.14 | 432400 |
| 2022-03-22 | 19.72 | $19.62 | 451600 |
| 2022-03-21 | 19.75 | $19.56 | 406300 |
| 2022-03-18 | 19.79 | $19.65 | 1.1M |
| 2022-03-17 | 19.82 | $19.88 | 418600 |
| 2022-03-16 | 19.84 | $19.84 | 464300 |
| 2022-03-15 | 19.87 | $19.45 | 333500 |
| 2022-03-14 | 19.94 | $19.12 | 256300 |
| 2022-03-11 | 20.06 | $19.51 | 293600 |
| 2022-03-10 | 20.14 | $19.99 | 231600 |
| 2022-03-09 | 20.18 | $19.80 | 268300 |
| 2022-03-08 | 20.25 | $19.29 | 392200 |
| 2022-03-07 | 20.37 | $19.66 | 578300 |
| 2022-03-04 | 20.46 | $19.71 | 219700 |
| 2022-03-03 | 20.55 | $20.27 | 468200 |
| 2022-03-02 | 20.58 | $20.38 | 333200 |
| 2022-03-01 | 20.59 | $20.06 | 331700 |
| 2022-02-28 | 20.63 | $20.59 | 321500 |
| 2022-02-25 | 20.60 | $20.65 | 302600 |
| 2022-02-24 | 20.56 | $20.31 | 412000 |
| 2022-02-23 | 20.54 | $20.09 | 321000 |
| 2022-02-22 | 20.54 | $20.53 | 279000 |
| 2022-02-18 | 20.48 | $20.70 | 342400 |
| 2022-02-17 | 20.39 | $20.66 | 307600 |
| 2022-02-16 | 20.29 | $21.19 | 225700 |
| 2022-02-15 | 20.13 | $21.18 | 547000 |
| 2022-02-14 | 19.96 | $20.47 | 495900 |
| 2022-02-11 | 19.85 | $20.75 | 343300 |
| 2022-02-10 | 19.71 | $20.99 | 497200 |
| 2022-02-09 | 19.53 | $21.42 | 533100 |
| 2022-02-08 | 19.32 | $21.38 | 531500 |
| 2022-02-07 | 19.09 | $20.76 | 576600 |
| 2022-02-04 | 18.93 | $20.10 | 887700 |
| 2022-02-03 | 18.84 | $20.08 | 1.3M |
| 2022-02-02 | 18.75 | $18.93 | 707800 |
| 2022-02-01 | 18.79 | $19.17 | 490600 |
| 2022-01-31 | 18.82 | $19.21 | 649200 |
| 2022-01-28 | 18.86 | $18.40 | 405100 |
| 2022-01-27 | 19.01 | $17.71 | 633400 |
| 2022-01-26 | 19.24 | $18.81 | 1.2M |
| 2022-01-25 | 19.39 | $18.61 | 995800 |
| 2022-01-24 | 19.58 | $18.09 | 840400 |
| 2022-01-21 | 19.84 | $17.44 | 853500 |
| 2022-01-20 | 20.18 | $17.76 | 1.1M |
| 2022-01-19 | 20.50 | $18.09 | 823900 |
| 2022-01-18 | 20.81 | $19.15 | 441200 |
| 2022-01-14 | 21.03 | $19.64 | 438400 |
| 2022-01-13 | 21.21 | $19.48 | 469100 |
| 2022-01-12 | 21.41 | $19.45 | 641900 |
| 2022-01-11 | 21.62 | $20.07 | 540900 |
| 2022-01-10 | 21.77 | $20.36 | 480800 |
| 2022-01-07 | 21.90 | $20.43 | 515200 |
| 2022-01-06 | 22.02 | $21.00 | 553300 |
| 2022-01-05 | 22.09 | $21.56 | 476200 |
| 2022-01-04 | 22.11 | $21.89 | 908000 |
| 2022-01-03 | 22.08 | $22.97 | 453500 |
| 2021-12-31 | 21.94 | $22.83 | 322400 |
| 2021-12-30 | 21.80 | $22.92 | 254000 |
| 2021-12-29 | 21.64 | $23.06 | 305800 |
| 2021-12-28 | 21.45 | $22.67 | 193500 |
| 2021-12-27 | 21.29 | $22.91 | 297300 |
| 2021-12-23 | 21.10 | $22.01 | 293600 |
| 2021-12-22 | 20.99 | $21.69 | 449000 |
| 2021-12-21 | 20.91 | $21.66 | 388900 |
| 2021-12-20 | 20.83 | $21.11 | 289000 |
| 2021-12-17 | 20.81 | $21.13 | 2.3M |
| 2021-12-16 | 20.79 | $20.71 | 322700 |
| 2021-12-15 | 20.82 | $21.36 | 393100 |
| 2021-12-14 | 20.78 | $20.72 | 554700 |
| 2021-12-13 | 20.81 | $20.40 | 299900 |
| 2021-12-10 | 20.88 | $21.01 | 279100 |
| 2021-12-09 | 20.88 | $21.06 | 413000 |
| 2021-12-08 | 20.88 | $20.91 | 404500 |
| 2021-12-07 | 20.89 | $21.14 | 530600 |
| 2021-12-06 | 20.87 | $20.56 | 487300 |
| 2021-12-03 | 20.92 | $20.09 | 276000 |
| 2021-12-02 | 21.01 | $20.08 | 295700 |
| 2021-12-01 | 21.10 | $19.82 | 337600 |
| 2021-11-30 | 21.21 | $20.38 | 439000 |
| 2021-11-29 | 21.27 | $21.06 | 349900 |
| 2021-11-26 | 21.25 | $20.60 | 343500 |
| 2021-11-24 | 21.26 | $21.55 | 301200 |
| 2021-11-23 | 21.16 | $21.96 | 258900 |
| 2021-11-22 | 21.00 | $21.64 | 194000 |
| 2021-11-19 | 20.85 | $21.47 | 441000 |
| 2021-11-18 | 20.71 | $21.86 | 530700 |
| 2021-11-17 | 20.50 | $22.06 | 392000 |
| 2021-11-16 | 20.26 | $21.66 | 507300 |
| 2021-11-15 | 20.04 | $21.42 | 474000 |
| 2021-11-12 | 19.82 | $21.12 | 386900 |
| 2021-11-11 | 19.62 | $20.77 | 168700 |
| 2021-11-10 | 19.45 | $20.31 | 255600 |
| 2021-11-09 | 19.31 | $20.91 | 270500 |
| 2021-11-08 | 19.10 | $20.75 | 223300 |
| 2021-11-05 | 18.90 | $20.69 | 377000 |
| 2021-11-04 | 18.69 | $20.64 | 489400 |
| 2021-11-03 | 18.49 | $20.27 | 413900 |
| 2021-11-02 | 18.31 | $19.26 | 474400 |
| 2021-11-01 | 18.22 | $19.06 | 278400 |
| 2021-10-29 | 18.15 | $18.48 | 317900 |
| 2021-10-28 | 18.14 | $18.21 | 151500 |
| 2021-10-27 | 18.16 | $18.00 | 280600 |
| 2021-10-26 | 18.20 | $17.58 | 520600 |
| 2021-10-25 | 18.28 | $17.59 | 532600 |
| 2021-10-22 | 18.37 | $17.79 | 263300 |
| 2021-10-21 | 18.45 | $18.05 | 233000 |
| 2021-10-20 | 18.52 | $17.86 | 263900 |
| 2021-10-19 | 18.60 | $17.50 | 376500 |
| 2021-10-18 | 18.73 | $18.19 | 476400 |
| 2021-10-15 | 18.80 | $18.19 | 434800 |
| 2021-10-14 | 18.86 | $19.10 | 265600 |
| 2021-10-13 | 18.85 | $18.77 | 156900 |
| 2021-10-12 | 18.87 | $18.83 | 285500 |
| 2021-10-11 | 18.88 | $18.69 | 150200 |
| 2021-10-08 | 18.92 | $18.95 | 167700 |
| 2021-10-07 | 18.93 | $19.02 | 347300 |
| 2021-10-06 | 18.94 | $18.70 | 199800 |
| 2021-10-05 | 18.99 | $18.69 | 192200 |
| 2021-10-04 | 19.04 | $18.59 | 191200 |
| 2021-10-01 | 19.11 | $18.81 | 293300 |
| 2021-09-30 | 19.18 | $18.76 | 359800 |
| 2021-09-29 | 19.25 | $18.42 | 487600 |
| 2021-09-28 | 19.37 | $18.55 | 492200 |
| 2021-09-27 | 19.49 | $19.61 | 274400 |
| 2021-09-24 | 19.53 | $19.54 | 266600 |
| 2021-09-23 | 19.59 | $19.52 | 207400 |
| 2021-09-22 | 19.68 | $19.02 | 198200 |
| 2021-09-21 | 19.83 | $18.67 | 264800 |
| 2021-09-20 | 20.05 | $18.94 | 360600 |
| 2021-09-17 | 20.25 | $19.05 | 950800 |
| 2021-09-16 | 20.46 | $19.44 | 201400 |
| 2021-09-15 | 20.65 | $19.53 | 324600 |
| 2021-09-14 | 20.86 | $19.35 | 404200 |
| 2021-09-13 | 21.10 | $19.72 | 242000 |
| 2021-09-10 | 21.32 | $19.60 | 220900 |
| 2021-09-09 | 21.57 | $20.14 | 265900 |
| 2021-09-08 | 21.78 | $20.00 | 364400 |
| 2021-09-07 | 22.03 | $20.08 | 327900 |
| 2021-09-03 | 22.28 | $20.55 | 312600 |
| 2021-09-02 | 22.51 | $20.72 | 611600 |
| 2021-09-01 | 22.72 | $20.71 | 786400 |
| 2021-08-31 | 22.94 | $20.66 | 1.6M |
| 2021-08-30 | 23.17 | $20.51 | 2.7M |
| 2021-08-27 | 23.42 | $24.57 | 340200 |
| 2021-08-26 | 23.27 | $23.75 | 207200 |
| 2021-08-25 | 23.20 | $23.57 | 234500 |
| 2021-08-24 | 23.14 | $23.51 | 215600 |
| 2021-08-23 | 23.07 | $23.48 | 309300 |
| 2021-08-20 | 23.01 | $22.80 | 252800 |
| 2021-08-19 | 23.01 | $22.88 | 323000 |
| 2021-08-18 | 22.99 | $23.03 | 220000 |
| 2021-08-17 | 22.95 | $23.19 | 215500 |
| 2021-08-16 | 22.88 | $23.80 | 275100 |
| 2021-08-13 | 22.74 | $23.41 | 221700 |
| 2021-08-12 | 22.60 | $23.44 | 252600 |
| 2021-08-11 | 22.44 | $23.35 | 237400 |
| 2021-08-10 | 22.28 | $23.47 | 233600 |
| 2021-08-09 | 22.08 | $23.61 | 465600 |
| 2021-08-06 | 21.85 | $23.53 | 579500 |
| 2021-08-05 | 21.61 | $21.70 | 559900 |
| 2021-08-04 | 21.53 | $21.99 | 344900 |
| 2021-08-03 | 21.41 | $22.13 | 419400 |
| 2021-08-02 | 21.27 | $21.71 | 313300 |
| 2021-07-30 | 21.16 | $22.41 | 291200 |
| 2021-07-29 | 20.97 | $22.60 | 200300 |
| 2021-07-28 | 20.76 | $22.05 | 327400 |
| 2021-07-27 | 20.60 | $22.31 | 576300 |
| 2021-07-26 | 20.40 | $22.76 | 484500 |
| 2021-07-23 | 20.16 | $22.15 | 305100 |
| 2021-07-22 | 19.97 | $21.29 | 438300 |
| 2021-07-21 | 19.86 | $21.43 | 386100 |
| 2021-07-20 | 19.73 | $20.43 | 517400 |
| 2021-07-19 | 19.70 | $19.19 | 479800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.07
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.43
Average
12.46
Maximum
25.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.07 | $11.65 | 1.1M |
| 2026-07-16 | 12.27 | $11.71 | 1.8M |
| 2026-07-15 | 12.51 | $11.88 | 1.7M |
| 2026-07-14 | 12.75 | $12.60 | 917408 |
| 2026-07-13 | 12.88 | $12.43 | 2.1M |
| 2026-07-10 | 13.08 | $13.44 | 711871 |
| 2026-07-09 | 13.09 | $13.54 | 830021 |
| 2026-07-08 | 13.10 | $12.87 | 2.0M |
| 2026-07-07 | 13.25 | $12.54 | 1.7M |
| 2026-07-06 | 13.50 | $12.89 | 955821 |
| 2026-07-02 | 13.72 | $12.71 | 1.8M |
| 2026-07-01 | 14.02 | $13.64 | 1.3M |
| 2026-06-30 | 14.18 | $13.90 | 3.5M |
| 2026-06-29 | 14.31 | $13.75 | 2.0M |
| 2026-06-26 | 14.50 | $13.52 | 4.5M |
| 2026-06-25 | 14.77 | $14.04 | 1.3M |
| 2026-06-24 | 14.97 | $13.96 | 2.0M |
| 2026-06-23 | 15.22 | $14.47 | 1.8M |
| 2026-06-22 | 15.41 | $15.58 | 2.0M |
| 2026-06-18 | 15.40 | $15.18 | 3.0M |
| 2026-06-17 | 15.47 | $15.09 | 1.8M |
| 2026-06-16 | 15.58 | $14.79 | 1.5M |
| 2026-06-15 | 15.76 | $15.13 | 4.1M |
| 2026-06-12 | 15.91 | $15.26 | 1.2M |
| 2026-06-11 | 16.04 | $15.20 | 1.3M |
| 2026-06-10 | 16.22 | $14.95 | 2.4M |
| 2026-06-09 | 16.47 | $14.26 | 3.2M |
| 2026-06-08 | 16.91 | $16.02 | 3.0M |
| 2026-06-05 | 17.04 | $15.35 | 2.1M |
| 2026-06-04 | 17.34 | $17.27 | 3.1M |
| 2026-06-03 | 17.27 | $17.56 | 2.1M |
| 2026-06-02 | 17.13 | $18.26 | 3.2M |
| 2026-06-01 | 16.81 | $17.87 | 3.8M |
| 2026-05-29 | 16.52 | $16.55 | 3.2M |
| 2026-05-28 | 16.46 | $16.92 | 5.7M |
| 2026-05-27 | 16.31 | $19.40 | 7.0M |
| 2026-05-26 | 15.62 | $16.49 | 1.9M |
| 2026-05-22 | 15.42 | $15.67 | 2.9M |
| 2026-05-21 | 15.36 | $14.83 | 1.5M |
| 2026-05-20 | 15.47 | $14.47 | 1.0M |
| 2026-05-19 | 15.67 | $14.57 | 1.0M |
| 2026-05-18 | 15.88 | $14.96 | 2.1M |
| 2026-05-15 | 16.04 | $14.91 | 1.9M |
| 2026-05-14 | 16.24 | $15.28 | 1.6M |
| 2026-05-13 | 16.39 | $15.77 | 3.5M |
| 2026-05-12 | 16.45 | $15.04 | 1.8M |
| 2026-05-11 | 16.68 | $15.68 | 2.4M |
| 2026-05-08 | 16.80 | $14.94 | 1.5M |
| 2026-05-07 | 17.10 | $14.55 | 3.0M |
| 2026-05-06 | 17.51 | $15.71 | 2.8M |
| 2026-05-05 | 17.75 | $15.30 | 6.2M |
| 2026-05-04 | 18.10 | $18.34 | 5.9M |
| 2026-05-01 | 17.85 | $18.45 | 3.4M |
| 2026-04-30 | 17.53 | $17.69 | 2.9M |
| 2026-04-29 | 17.31 | $16.79 | 3.8M |
| 2026-04-28 | 17.24 | $16.16 | 2.0M |
| 2026-04-27 | 17.28 | $16.74 | 2.6M |
| 2026-04-24 | 17.19 | $16.93 | 2.4M |
| 2026-04-23 | 17.04 | $16.74 | 1.8M |
| 2026-04-22 | 16.89 | $16.95 | 2.8M |
| 2026-04-21 | 16.67 | $17.50 | 2.4M |
| 2026-04-20 | 16.28 | $17.63 | 2.7M |
| 2026-04-17 | 15.79 | $16.96 | 3.7M |
| 2026-04-16 | 15.35 | $16.67 | 3.0M |
| 2026-04-15 | 14.90 | $15.73 | 2.2M |
| 2026-04-14 | 14.57 | $15.30 | 3.4M |
| 2026-04-13 | 14.26 | $14.97 | 2.0M |
| 2026-04-10 | 13.97 | $15.09 | 2.4M |
| 2026-04-09 | 13.60 | $14.82 | 3.7M |
| 2026-04-08 | 13.22 | $13.73 | 2.5M |
| 2026-04-07 | 13.00 | $13.21 | 1.6M |
| 2026-04-06 | 12.85 | $12.93 | 1.0M |
| 2026-04-02 | 12.73 | $12.88 | 2.3M |
| 2026-04-01 | 12.60 | $12.73 | 3.1M |
| 2026-03-31 | 12.47 | $12.58 | 2.4M |
| 2026-03-30 | 12.35 | $12.19 | 1.6M |
| 2026-03-27 | 12.29 | $12.93 | 1.8M |
| 2026-03-26 | 12.06 | $12.97 | 3.5M |
| 2026-03-25 | 11.77 | $12.64 | 1.9M |
| 2026-03-24 | 11.51 | $12.53 | 2.4M |
| 2026-03-23 | 11.22 | $12.07 | 1.7M |
| 2026-03-20 | 10.98 | $11.46 | 1.7M |
| 2026-03-19 | 10.83 | $11.90 | 3.5M |
| 2026-03-18 | 10.56 | $11.71 | 2.7M |
| 2026-03-17 | 10.29 | $10.79 | 1.5M |
| 2026-03-16 | 10.16 | $10.33 | 1.4M |
| 2026-03-13 | 10.11 | $9.94 | 873444 |
| 2026-03-12 | 10.13 | $10.01 | 668400 |
| 2026-03-11 | 10.14 | $10.24 | 842272 |
| 2026-03-10 | 10.11 | $10.15 | 1.4M |
| 2026-03-09 | 10.08 | $9.62 | 875417 |
| 2026-03-06 | 10.17 | $9.59 | 1.0M |
| 2026-03-05 | 10.27 | $10.06 | 1.4M |
| 2026-03-04 | 10.28 | $10.25 | 1.0M |
| 2026-03-03 | 10.26 | $9.88 | 1.3M |
| 2026-03-02 | 10.31 | $9.96 | 1.2M |
| 2026-02-27 | 10.35 | $10.20 | 2.1M |
| 2026-02-26 | 10.35 | $9.91 | 3.5M |
| 2026-02-25 | 10.40 | $10.69 | 1.6M |
| 2026-02-24 | 10.30 | $10.58 | 2.2M |
| 2026-02-23 | 10.20 | $10.22 | 1.1M |
| 2026-02-20 | 10.15 | $10.07 | 1.0M |
| 2026-02-19 | 10.13 | $9.88 | 1.6M |
| 2026-02-18 | 10.15 | $9.96 | 1.1M |
| 2026-02-17 | 10.15 | $10.15 | 1.3M |
| 2026-02-13 | 10.10 | $10.13 | 1.0M |
| 2026-02-12 | 10.05 | $9.94 | 824600 |
| 2026-02-11 | 10.04 | $10.38 | 1.3M |
| 2026-02-10 | 9.92 | $10.35 | 1.1M |
| 2026-02-09 | 9.79 | $10.40 | 1.2M |
| 2026-02-06 | 9.62 | $9.86 | 1.2M |
| 2026-02-05 | 9.55 | $9.39 | 1.1M |
| 2026-02-04 | 9.55 | $9.47 | 1.1M |
| 2026-02-03 | 9.54 | $9.50 | 1.1M |
| 2026-02-02 | 9.52 | $9.37 | 947715 |
| 2026-01-30 | 9.53 | $9.22 | 1.4M |
| 2026-01-29 | 9.56 | $9.37 | 1.5M |
| 2026-01-28 | 9.57 | $9.60 | 864800 |
| 2026-01-27 | 9.52 | $9.58 | 1.2M |
| 2026-01-26 | 9.48 | $9.73 | 1.0M |
| 2026-01-23 | 9.39 | $9.55 | 1.7M |
| 2026-01-22 | 9.32 | $9.90 | 2.5M |
| 2026-01-21 | 9.17 | $9.29 | 858710 |
| 2026-01-20 | 9.12 | $9.24 | 758242 |
| 2026-01-16 | 9.07 | $9.25 | 1.1M |
| 2026-01-15 | 9.01 | $9.09 | 1.6M |
| 2026-01-14 | 8.97 | $8.76 | 881750 |
| 2026-01-13 | 9.00 | $9.00 | 937700 |
| 2026-01-12 | 8.98 | $9.36 | 1.8M |
| 2026-01-09 | 8.88 | $8.81 | 708107 |
| 2026-01-08 | 8.87 | $8.83 | 1.0M |
| 2026-01-07 | 8.86 | $8.83 | 908200 |
| 2026-01-06 | 8.85 | $9.14 | 1.1M |
| 2026-01-05 | 8.77 | $8.76 | 847400 |
| 2026-01-02 | 8.76 | $8.68 | 475674 |
| 2025-12-31 | 8.76 | $8.69 | 720741 |
| 2025-12-30 | 8.76 | $8.85 | 3.4M |
| 2025-12-29 | 8.73 | $8.68 | 444400 |
| 2025-12-26 | 8.72 | $8.75 | 329064 |
| 2025-12-24 | 8.70 | $8.81 | 339200 |
| 2025-12-23 | 8.66 | $8.98 | 851500 |
| 2025-12-22 | 8.58 | $9.03 | 1.1M |
| 2025-12-19 | 8.47 | $8.69 | 1.4M |
| 2025-12-18 | 8.42 | $8.58 | 1.0M |
| 2025-12-17 | 8.38 | $8.45 | 1.1M |
| 2025-12-16 | 8.37 | $8.59 | 1.4M |
| 2025-12-15 | 8.32 | $8.37 | 762200 |
| 2025-12-12 | 8.31 | $8.31 | 1.1M |
| 2025-12-11 | 8.31 | $8.68 | 1.7M |
| 2025-12-10 | 8.24 | $8.86 | 1.0M |
| 2025-12-09 | 8.11 | $8.79 | 903802 |
| 2025-12-08 | 7.98 | $8.54 | 1.1M |
| 2025-12-05 | 7.88 | $8.53 | 862900 |
| 2025-12-04 | 7.77 | $8.54 | 3.5M |
| 2025-12-03 | 7.64 | $8.23 | 1.1M |
| 2025-12-02 | 7.56 | $8.13 | 2.4M |
| 2025-12-01 | 7.49 | $7.91 | 2.0M |
| 2025-11-28 | 7.45 | $7.93 | 561100 |
| 2025-11-26 | 7.41 | $7.98 | 1.6M |
| 2025-11-25 | 7.36 | $7.70 | 2.4M |
| 2025-11-24 | 7.36 | $7.35 | 922649 |
| 2025-11-21 | 7.43 | $7.25 | 1.6M |
| 2025-11-20 | 7.55 | $7.40 | 1.3M |
| 2025-11-19 | 7.65 | $7.47 | 1.2M |
| 2025-11-18 | 7.76 | $7.25 | 889100 |
| 2025-11-17 | 7.94 | $7.33 | 1.2M |
| 2025-11-14 | 8.13 | $7.47 | 996034 |
| 2025-11-13 | 8.32 | $7.67 | 1.3M |
| 2025-11-12 | 8.51 | $8.04 | 2.7M |
| 2025-11-11 | 8.65 | $8.03 | 896400 |
| 2025-11-10 | 8.81 | $8.02 | 1.3M |
| 2025-11-07 | 9.01 | $7.97 | 2.1M |
| 2025-11-06 | 9.25 | $8.03 | 2.4M |
| 2025-11-05 | 9.52 | $8.40 | 4.3M |
| 2025-11-04 | 9.75 | $7.91 | 6.7M |
| 2025-11-03 | 10.12 | $10.43 | 2.1M |
| 2025-10-31 | 10.02 | $10.42 | 2.1M |
| 2025-10-30 | 9.90 | $10.54 | 1.7M |
| 2025-10-29 | 9.74 | $10.15 | 1.6M |
| 2025-10-28 | 9.63 | $10.29 | 1.4M |
| 2025-10-27 | 9.47 | $9.97 | 2.4M |
| 2025-10-24 | 9.36 | $10.07 | 2.0M |
| 2025-10-23 | 9.21 | $9.76 | 2.6M |
| 2025-10-22 | 9.09 | $9.21 | 1.6M |
| 2025-10-21 | 9.08 | $9.33 | 1.5M |
| 2025-10-20 | 9.04 | $9.18 | 920223 |
| 2025-10-17 | 9.02 | $9.04 | 933900 |
| 2025-10-16 | 9.03 | $9.41 | 980000 |
| 2025-10-15 | 8.97 | $9.25 | 1.9M |
| 2025-10-14 | 8.93 | $8.79 | 883000 |
| 2025-10-13 | 8.98 | $8.62 | 1.2M |
| 2025-10-10 | 9.07 | $8.61 | 1.2M |
| 2025-10-09 | 9.19 | $8.98 | 1.0M |
| 2025-10-08 | 9.25 | $9.09 | 1.3M |
| 2025-10-07 | 9.29 | $8.85 | 2.3M |
| 2025-10-06 | 9.39 | $9.19 | 1.1M |
| 2025-10-03 | 9.43 | $9.25 | 1.1M |
| 2025-10-02 | 9.47 | $9.29 | 1.1M |
| 2025-10-01 | 9.51 | $9.54 | 1.6M |
| 2025-09-30 | 9.50 | $9.38 | 1.5M |
| 2025-09-29 | 9.52 | $9.23 | 1.1M |
| 2025-09-26 | 9.58 | $9.28 | 866351 |
| 2025-09-25 | 9.64 | $9.37 | 1.2M |
| 2025-09-24 | 9.68 | $9.43 | 3.5M |
| 2025-09-23 | 9.72 | $9.56 | 1.7M |
| 2025-09-22 | 9.74 | $9.65 | 1.8M |
| 2025-09-19 | 9.74 | $9.50 | 2.7M |
| 2025-09-18 | 9.77 | $9.58 | 5.4M |
| 2025-09-17 | 9.79 | $8.77 | 10.8M |
| 2025-09-16 | 9.99 | $8.86 | 10.1M |
| 2025-09-15 | 10.19 | $10.44 | 1.2M |
| 2025-09-12 | 10.09 | $10.11 | 694700 |
| 2025-09-11 | 10.04 | $10.61 | 661932 |
| 2025-09-10 | 9.87 | $10.34 | 812606 |
| 2025-09-09 | 9.73 | $10.37 | 1.1M |
| 2025-09-08 | 9.56 | $10.20 | 1.2M |
| 2025-09-05 | 9.40 | $9.75 | 643000 |
| 2025-09-04 | 9.31 | $9.67 | 1.4M |
| 2025-09-03 | 9.22 | $9.28 | 742400 |
| 2025-09-02 | 9.20 | $9.39 | 556900 |
| 2025-08-29 | 9.15 | $9.38 | 1.3M |
| 2025-08-28 | 9.09 | $9.45 | 689287 |
| 2025-08-27 | 9.01 | $9.34 | 523946 |
| 2025-08-26 | 8.93 | $9.28 | 725422 |
| 2025-08-25 | 8.86 | $9.12 | 593500 |
| 2025-08-22 | 8.81 | $9.17 | 630540 |
| 2025-08-21 | 8.75 | $8.70 | 705400 |
| 2025-08-20 | 8.77 | $8.40 | 839815 |
| 2025-08-19 | 8.86 | $8.59 | 478701 |
| 2025-08-18 | 8.92 | $8.83 | 530934 |
| 2025-08-15 | 8.95 | $8.84 | 602130 |
| 2025-08-14 | 8.98 | $8.94 | 814800 |
| 2025-08-13 | 8.99 | $9.32 | 803565 |
| 2025-08-12 | 8.92 | $9.10 | 1.1M |
| 2025-08-11 | 8.88 | $8.56 | 876735 |
| 2025-08-08 | 8.96 | $8.59 | 777519 |
| 2025-08-07 | 9.04 | $8.71 | 841700 |
| 2025-08-06 | 9.11 | $8.66 | 1.8M |
| 2025-08-05 | 9.20 | $8.09 | 4.1M |
| 2025-08-04 | 9.43 | $9.47 | 1.1M |
| 2025-08-01 | 9.40 | $8.76 | 1.3M |
| 2025-07-31 | 9.52 | $9.29 | 1.0M |
| 2025-07-30 | 9.54 | $9.19 | 603234 |
| 2025-07-29 | 9.58 | $9.51 | 784829 |
| 2025-07-28 | 9.56 | $9.67 | 1.0M |
| 2025-07-25 | 9.50 | $9.23 | 797013 |
| 2025-07-24 | 9.52 | $9.17 | 717139 |
| 2025-07-23 | 9.56 | $9.45 | 738500 |
| 2025-07-22 | 9.54 | $9.42 | 836313 |
| 2025-07-21 | 9.53 | $9.45 | 1.0M |
| 2025-07-18 | 9.50 | $9.41 | 1.3M |
| 2025-07-17 | 9.48 | $9.56 | 2.9M |
| 2025-07-16 | 9.42 | $9.66 | 4.0M |
| 2025-07-15 | 9.32 | $8.85 | 1.0M |
| 2025-07-14 | 9.38 | $9.14 | 854900 |
| 2025-07-11 | 9.38 | $9.20 | 543107 |
| 2025-07-10 | 9.37 | $9.41 | 771600 |
| 2025-07-09 | 9.31 | $9.44 | 1.1M |
| 2025-07-08 | 9.23 | $9.34 | 1.2M |
| 2025-07-07 | 9.16 | $9.66 | 1.2M |
| 2025-07-03 | 9.01 | $9.56 | 622349 |
| 2025-07-02 | 8.85 | $9.40 | 987400 |
| 2025-07-01 | 8.70 | $9.14 | 1.2M |
| 2025-06-30 | 8.57 | $8.97 | 2.4M |
| 2025-06-27 | 8.47 | $8.89 | 3.6M |
| 2025-06-26 | 8.36 | $8.76 | 1.5M |
| 2025-06-25 | 8.25 | $8.93 | 1.1M |
| 2025-06-24 | 8.10 | $8.68 | 1.0M |
| 2025-06-23 | 7.97 | $8.46 | 1.2M |
| 2025-06-20 | 7.87 | $7.89 | 976919 |
| 2025-06-18 | 7.88 | $7.94 | 731305 |
| 2025-06-17 | 7.87 | $7.80 | 1.1M |
| 2025-06-16 | 7.89 | $7.73 | 938293 |
| 2025-06-13 | 7.94 | $7.50 | 949900 |
| 2025-06-12 | 8.03 | $7.82 | 1.1M |
| 2025-06-11 | 8.08 | $7.84 | 770811 |
| 2025-06-10 | 8.13 | $8.01 | 632036 |
| 2025-06-09 | 8.15 | $8.32 | 677921 |
| 2025-06-06 | 8.11 | $8.03 | 502900 |
| 2025-06-05 | 8.12 | $7.96 | 547702 |
| 2025-06-04 | 8.15 | $8.21 | 459202 |
| 2025-06-03 | 8.13 | $8.30 | 861856 |
| 2025-06-02 | 8.09 | $8.44 | 843700 |
| 2025-05-30 | 8.02 | $8.03 | 1.3M |
| 2025-05-29 | 8.01 | $8.16 | 852400 |
| 2025-05-28 | 7.98 | $8.15 | 788851 |
| 2025-05-27 | 7.95 | $8.03 | 443300 |
| 2025-05-23 | 7.94 | $7.80 | 446700 |
| 2025-05-22 | 7.97 | $7.87 | 488200 |
| 2025-05-21 | 8.00 | $8.04 | 791100 |
| 2025-05-20 | 7.99 | $8.05 | 567800 |
| 2025-05-19 | 7.98 | $8.10 | 512104 |
| 2025-05-16 | 7.96 | $8.13 | 530300 |
| 2025-05-15 | 7.92 | $8.19 | 528700 |
| 2025-05-14 | 7.87 | $8.15 | 934942 |
| 2025-05-13 | 7.83 | $8.56 | 757500 |
| 2025-05-12 | 7.68 | $8.31 | 1.5M |
| 2025-05-09 | 7.57 | $7.71 | 1.2M |
| 2025-05-08 | 7.57 | $7.71 | 1.8M |
| 2025-05-07 | 7.57 | $7.95 | 1.8M |
| 2025-05-06 | 7.52 | $7.75 | 798736 |
| 2025-05-05 | 7.51 | $7.90 | 887372 |
| 2025-05-02 | 7.46 | $7.88 | 959500 |
| 2025-05-01 | 7.41 | $7.79 | 816300 |
| 2025-04-30 | 7.38 | $7.66 | 805919 |
| 2025-04-29 | 7.37 | $7.75 | 734500 |
| 2025-04-28 | 7.35 | $7.80 | 530748 |
| 2025-04-25 | 7.31 | $7.82 | 423825 |
| 2025-04-24 | 7.27 | $7.71 | 564500 |
| 2025-04-23 | 7.24 | $7.51 | 783500 |
| 2025-04-22 | 7.26 | $7.47 | 1.2M |
| 2025-04-21 | 7.29 | $7.18 | 604800 |
| 2025-04-17 | 7.39 | $7.43 | 616304 |
| 2025-04-16 | 7.46 | $7.45 | 640700 |
| 2025-04-15 | 7.54 | $7.70 | 1.3M |
| 2025-04-14 | 7.58 | $7.58 | 669400 |
| 2025-04-11 | 7.67 | $7.62 | 547049 |
| 2025-04-10 | 7.75 | $7.54 | 810647 |
| 2025-04-09 | 7.88 | $8.21 | 872300 |
| 2025-04-08 | 7.88 | $7.24 | 988620 |
| 2025-04-07 | 8.10 | $7.45 | 2.1M |
| 2025-04-04 | 8.31 | $7.43 | 1.2M |
| 2025-04-03 | 8.56 | $7.79 | 1.1M |
| 2025-04-02 | 8.78 | $8.67 | 1.0M |
| 2025-04-01 | 8.85 | $8.82 | 1.1M |
| 2025-03-31 | 8.91 | $8.72 | 1.9M |
| 2025-03-28 | 8.99 | $8.90 | 621607 |
| 2025-03-27 | 9.05 | $9.22 | 1.0M |
| 2025-03-26 | 9.06 | $9.24 | 842988 |
| 2025-03-25 | 9.07 | $9.46 | 804232 |
| 2025-03-24 | 9.03 | $9.43 | 739003 |
| 2025-03-21 | 9.00 | $9.21 | 1.9M |
| 2025-03-20 | 9.01 | $9.04 | 678260 |
| 2025-03-19 | 9.06 | $9.00 | 614400 |
| 2025-03-18 | 9.14 | $9.03 | 637300 |
| 2025-03-17 | 9.22 | $9.18 | 1.3M |
| 2025-03-14 | 9.28 | $9.10 | 1.8M |
| 2025-03-13 | 9.37 | $8.67 | 740603 |
| 2025-03-12 | 9.57 | $8.98 | 1.0M |
| 2025-03-11 | 9.75 | $8.50 | 1.5M |
| 2025-03-10 | 10.05 | $8.49 | 1.4M |
| 2025-03-07 | 10.40 | $9.16 | 1.5M |
| 2025-03-06 | 10.67 | $9.51 | 1.8M |
| 2025-03-05 | 10.91 | $10.59 | 1.6M |
| 2025-03-04 | 10.96 | $10.63 | 1.8M |
| 2025-03-03 | 11.01 | $10.56 | 1.8M |
| 2025-02-28 | 11.08 | $10.57 | 4.2M |
| 2025-02-27 | 11.15 | $10.57 | 2.0M |
| 2025-02-26 | 11.24 | $10.61 | 1.4M |
| 2025-02-25 | 11.33 | $10.43 | 1.4M |
| 2025-02-24 | 11.47 | $10.64 | 1.1M |
| 2025-02-21 | 11.59 | $10.84 | 1.1M |
| 2025-02-20 | 11.68 | $11.53 | 731600 |
| 2025-02-19 | 11.63 | $11.71 | 712415 |
| 2025-02-18 | 11.53 | $11.53 | 649989 |
| 2025-02-14 | 11.46 | $11.65 | 1.0M |
| 2025-02-13 | 11.34 | $11.83 | 2.4M |
| 2025-02-12 | 11.16 | $11.06 | 831200 |
| 2025-02-11 | 11.11 | $11.07 | 595166 |
| 2025-02-10 | 11.05 | $11.35 | 1.2M |
| 2025-02-07 | 10.91 | $11.11 | 1.1M |
| 2025-02-06 | 10.80 | $11.44 | 1.3M |
| 2025-02-05 | 10.60 | $11.00 | 2.3M |
| 2025-02-04 | 10.46 | $10.42 | 872703 |
| 2025-02-03 | 10.41 | $10.24 | 1.3M |
| 2025-01-31 | 10.39 | $10.37 | 1.2M |
| 2025-01-30 | 10.34 | $10.65 | 1.9M |
| 2025-01-29 | 10.22 | $9.82 | 531115 |
| 2025-01-28 | 10.25 | $9.63 | 602000 |
| 2025-01-27 | 10.32 | $9.49 | 1.0M |
| 2025-01-24 | 10.43 | $10.31 | 972400 |
| 2025-01-23 | 10.39 | $10.34 | 1.1M |
| 2025-01-22 | 10.32 | $10.48 | 1.6M |
| 2025-01-21 | 10.21 | $10.46 | 1.9M |
| 2025-01-17 | 10.08 | $10.19 | 943922 |
| 2025-01-16 | 9.99 | $10.13 | 868526 |
| 2025-01-15 | 9.89 | $10.13 | 914188 |
| 2025-01-14 | 9.77 | $9.94 | 1.2M |
| 2025-01-13 | 9.67 | $10.01 | 695500 |
| 2025-01-10 | 9.53 | $10.17 | 1.0M |
| 2025-01-08 | 9.33 | $10.49 | 1.9M |
| 2025-01-07 | 9.04 | $9.64 | 965423 |
| 2025-01-06 | 8.87 | $9.67 | 1.5M |
| 2025-01-03 | 8.67 | $9.04 | 877616 |
| 2025-01-02 | 8.56 | $8.70 | 870200 |
| 2024-12-31 | 8.51 | $8.33 | 781700 |
| 2024-12-30 | 8.53 | $8.30 | 589819 |
| 2024-12-27 | 8.56 | $8.21 | 277323 |
| 2024-12-26 | 8.61 | $8.49 | 256600 |
| 2024-12-24 | 8.60 | $8.40 | 178700 |
| 2024-12-23 | 8.62 | $8.28 | 737100 |
| 2024-12-20 | 8.66 | $8.19 | 1.2M |
| 2024-12-19 | 8.72 | $8.39 | 522600 |
| 2024-12-18 | 8.75 | $8.12 | 919000 |
| 2024-12-17 | 8.84 | $8.40 | 375422 |
| 2024-12-16 | 8.88 | $8.61 | 811005 |
| 2024-12-13 | 8.88 | $8.54 | 641759 |
| 2024-12-12 | 8.89 | $8.86 | 775500 |
| 2024-12-11 | 8.84 | $8.67 | 451971 |
| 2024-12-10 | 8.81 | $8.56 | 470600 |
| 2024-12-09 | 8.79 | $8.58 | 510000 |
| 2024-12-06 | 8.77 | $8.43 | 316500 |
| 2024-12-05 | 8.77 | $8.40 | 441400 |
| 2024-12-04 | 8.78 | $8.77 | 476300 |
| 2024-12-03 | 8.70 | $8.63 | 481604 |
| 2024-12-02 | 8.64 | $8.65 | 482502 |
| 2024-11-29 | 8.56 | $8.50 | 195400 |
| 2024-11-27 | 8.49 | $8.39 | 590700 |
| 2024-11-26 | 8.44 | $8.57 | 822532 |
| 2024-11-25 | 8.33 | $8.68 | 748100 |
| 2024-11-22 | 8.17 | $8.62 | 1.3M |
| 2024-11-21 | 8.00 | $8.16 | 904900 |
| 2024-11-20 | 7.90 | $7.73 | 756600 |
| 2024-11-19 | 7.87 | $7.92 | 465000 |
| 2024-11-18 | 7.79 | $7.73 | 686229 |
| 2024-11-15 | 7.73 | $7.75 | 540336 |
| 2024-11-14 | 7.65 | $7.97 | 794002 |
| 2024-11-13 | 7.52 | $7.99 | 837374 |
| 2024-11-12 | 7.35 | $8.07 | 1.0M |
| 2024-11-11 | 7.14 | $8.17 | 1.0M |
| 2024-11-08 | 6.86 | $8.08 | 1.8M |
| 2024-11-07 | 6.57 | $7.55 | 2.0M |
| 2024-11-06 | 6.33 | $6.33 | 1.3M |
| 2024-11-05 | 6.31 | $6.19 | 581147 |
| 2024-11-04 | 6.32 | $6.20 | 334800 |
| 2024-11-01 | 6.33 | $6.18 | 413632 |
| 2024-10-31 | 6.34 | $6.08 | 287300 |
| 2024-10-30 | 6.37 | $6.38 | 349000 |
| 2024-10-29 | 6.34 | $6.45 | 650000 |
| 2024-10-28 | 6.30 | $6.36 | 250700 |
| 2024-10-25 | 6.26 | $6.29 | 327900 |
| 2024-10-24 | 6.23 | $6.18 | 294600 |
| 2024-10-23 | 6.22 | $6.11 | 278900 |
| 2024-10-22 | 6.22 | $6.29 | 387702 |
| 2024-10-21 | 6.18 | $6.26 | 309044 |
| 2024-10-18 | 6.14 | $6.32 | 428800 |
| 2024-10-17 | 6.08 | $6.31 | 414104 |
| 2024-10-16 | 6.02 | $6.16 | 439300 |
| 2024-10-15 | 5.97 | $6.12 | 671947 |
| 2024-10-14 | 5.92 | $5.95 | 282023 |
| 2024-10-11 | 5.90 | $5.91 | 264700 |
| 2024-10-10 | 5.88 | $5.75 | 317245 |
| 2024-10-09 | 5.89 | $5.84 | 526226 |
| 2024-10-08 | 5.89 | $5.80 | 953402 |
| 2024-10-07 | 5.89 | $5.78 | 232879 |
| 2024-10-04 | 5.89 | $5.88 | 377000 |
| 2024-10-03 | 5.88 | $5.85 | 325230 |
| 2024-10-02 | 5.86 | $5.95 | 185919 |
| 2024-10-01 | 5.83 | $5.86 | 529500 |
| 2024-09-30 | 5.80 | $5.93 | 268600 |
| 2024-09-27 | 5.76 | $5.91 | 283000 |
| 2024-09-26 | 5.71 | $5.92 | 447904 |
| 2024-09-25 | 5.65 | $5.79 | 476200 |
| 2024-09-24 | 5.61 | $6.02 | 549300 |
| 2024-09-23 | 5.51 | $5.62 | 265000 |
| 2024-09-20 | 5.48 | $5.74 | 1.2M |
| 2024-09-19 | 5.42 | $5.84 | 643431 |
| 2024-09-18 | 5.33 | $5.50 | 629138 |
| 2024-09-17 | 5.30 | $5.60 | 758336 |
| 2024-09-16 | 5.24 | $5.43 | 322700 |
| 2024-09-13 | 5.20 | $5.44 | 578500 |
| 2024-09-12 | 5.16 | $5.25 | 300000 |
| 2024-09-11 | 5.16 | $5.18 | 420815 |
| 2024-09-10 | 5.17 | $4.99 | 356110 |
| 2024-09-09 | 5.22 | $5.03 | 272900 |
| 2024-09-06 | 5.27 | $5.05 | 412944 |
| 2024-09-05 | 5.33 | $5.19 | 390307 |
| 2024-09-04 | 5.37 | $5.21 | 586000 |
| 2024-09-03 | 5.40 | $5.39 | 307200 |
| 2024-08-30 | 5.41 | $5.58 | 461804 |
| 2024-08-29 | 5.38 | $5.73 | 499524 |
| 2024-08-28 | 5.31 | $5.39 | 252912 |
| 2024-08-27 | 5.31 | $5.35 | 235400 |
| 2024-08-26 | 5.31 | $5.51 | 396900 |
| 2024-08-23 | 5.28 | $5.59 | 425944 |
| 2024-08-22 | 5.22 | $5.29 | 294000 |
| 2024-08-21 | 5.23 | $5.44 | 317700 |
| 2024-08-20 | 5.20 | $5.42 | 299300 |
| 2024-08-19 | 5.17 | $5.43 | 615922 |
| 2024-08-16 | 5.14 | $5.32 | 509100 |
| 2024-08-15 | 5.13 | $5.15 | 595058 |
| 2024-08-14 | 5.15 | $4.75 | 415400 |
| 2024-08-13 | 5.26 | $4.87 | 503400 |
| 2024-08-12 | 5.37 | $4.71 | 382943 |
| 2024-08-09 | 5.53 | $4.78 | 649933 |
| 2024-08-08 | 5.70 | $4.90 | 835200 |
| 2024-08-07 | 5.87 | $4.70 | 1.2M |
| 2024-08-06 | 6.11 | $4.68 | 2.3M |
| 2024-08-05 | 6.39 | $5.76 | 807826 |
| 2024-08-02 | 6.49 | $6.08 | 776939 |
| 2024-08-01 | 6.53 | $6.42 | 615831 |
| 2024-07-31 | 6.51 | $6.77 | 931639 |
| 2024-07-30 | 6.41 | $6.73 | 891803 |
| 2024-07-29 | 6.29 | $6.44 | 552424 |
| 2024-07-26 | 6.22 | $6.48 | 884800 |
| 2024-07-25 | 6.13 | $6.13 | 700800 |
| 2024-07-24 | 6.09 | $6.13 | 487401 |
| 2024-07-23 | 6.05 | $6.09 | 544613 |
| 2024-07-22 | 6.01 | $6.17 | 675406 |
| 2024-07-19 | 5.94 | $6.23 | 490881 |
| 2024-07-18 | 5.84 | $6.20 | 963465 |
| 2024-07-17 | 5.74 | $6.35 | 900736 |
| 2024-07-16 | 5.58 | $6.23 | 1.3M |
| 2024-07-15 | 5.43 | $5.90 | 634471 |
| 2024-07-12 | 5.31 | $5.78 | 668674 |
| 2024-07-11 | 5.21 | $5.50 | 640811 |
| 2024-07-10 | 5.15 | $5.24 | 404359 |
| 2024-07-09 | 5.13 | $5.20 | 549407 |
| 2024-07-08 | 5.12 | $5.23 | 548175 |
| 2024-07-05 | 5.10 | $5.19 | 573123 |
| 2024-07-03 | 5.08 | $5.12 | 443793 |
| 2024-07-02 | 5.08 | $5.13 | 571623 |
| 2024-07-01 | 5.07 | $5.12 | 1.2M |
| 2024-06-28 | 5.07 | $5.26 | 2.5M |
| 2024-06-27 | 5.04 | $4.99 | 1.0M |
| 2024-06-26 | 5.06 | $4.82 | 1.4M |
| 2024-06-25 | 5.11 | $4.92 | 1.9M |
| 2024-06-24 | 5.16 | $5.13 | 1.5M |
| 2024-06-21 | 5.17 | $5.29 | 15.4M |
| 2024-06-20 | 5.15 | $5.20 | 1.5M |
| 2024-06-18 | 5.15 | $4.97 | 1.2M |
| 2024-06-17 | 5.19 | $4.93 | 1.5M |
| 2024-06-14 | 5.25 | $5.03 | 1.2M |
| 2024-06-13 | 5.29 | $5.07 | 1.7M |
| 2024-06-12 | 5.34 | $5.22 | 1.3M |
| 2024-06-11 | 5.36 | $5.12 | 1.6M |
| 2024-06-10 | 5.40 | $5.04 | 4.7M |
| 2024-06-07 | 5.47 | $5.34 | 1.5M |
| 2024-06-06 | 5.49 | $5.32 | 1.4M |
| 2024-06-05 | 5.51 | $5.35 | 665187 |
| 2024-06-04 | 5.52 | $5.41 | 806150 |
| 2024-06-03 | 5.53 | $5.60 | 696642 |
| 2024-05-31 | 5.50 | $5.55 | 2.5M |
| 2024-05-30 | 5.47 | $5.57 | 653025 |
| 2024-05-29 | 5.43 | $5.55 | 792683 |
| 2024-05-28 | 5.39 | $5.66 | 865248 |
| 2024-05-24 | 5.32 | $5.27 | 530832 |
| 2024-05-23 | 5.32 | $5.22 | 785837 |
| 2024-05-22 | 5.33 | $5.33 | 565733 |
| 2024-05-21 | 5.32 | $5.34 | 426673 |
| 2024-05-20 | 5.30 | $5.27 | 606142 |
| 2024-05-17 | 5.29 | $5.27 | 737122 |
| 2024-05-16 | 5.28 | $5.37 | 586083 |
| 2024-05-15 | 5.25 | $5.38 | 1.2M |
| 2024-05-14 | 5.21 | $5.83 | 709394 |
| 2024-05-13 | 5.07 | $5.54 | 903205 |
| 2024-05-10 | 4.96 | $5.46 | 715284 |
| 2024-05-09 | 4.86 | $5.37 | 754543 |
| 2024-05-08 | 4.76 | $5.47 | 1.1M |
| 2024-05-07 | 4.62 | $5.39 | 2.9M |
| 2024-05-06 | 4.48 | $4.71 | 733395 |
| 2024-05-03 | 4.46 | $4.74 | 514432 |
| 2024-05-02 | 4.43 | $4.62 | 482861 |
| 2024-05-01 | 4.43 | $4.53 | 524494 |
| 2024-04-30 | 4.44 | $4.38 | 619953 |
| 2024-04-29 | 4.49 | $4.54 | 431937 |
| 2024-04-26 | 4.52 | $4.43 | 532378 |
| 2024-04-25 | 4.58 | $4.57 | 483612 |
| 2024-04-24 | 4.62 | $4.75 | 478559 |
| 2024-04-23 | 4.62 | $4.78 | 575596 |
| 2024-04-22 | 4.63 | $4.74 | 440338 |
| 2024-04-19 | 4.64 | $4.69 | 666614 |
| 2024-04-18 | 4.68 | $4.73 | 529558 |
| 2024-04-17 | 4.71 | $4.65 | 577342 |
| 2024-04-16 | 4.76 | $4.63 | 728110 |
| 2024-04-15 | 4.83 | $4.68 | 1.1M |
| 2024-04-12 | 4.90 | $4.72 | 800139 |
| 2024-04-11 | 4.97 | $4.95 | 583308 |
| 2024-04-10 | 5.01 | $4.94 | 995762 |
| 2024-04-09 | 5.07 | $5.13 | 643993 |
| 2024-04-08 | 5.09 | $5.05 | 652860 |
| 2024-04-05 | 5.13 | $5.03 | 678748 |
| 2024-04-04 | 5.19 | $5.13 | 815619 |
| 2024-04-03 | 5.23 | $5.34 | 591695 |
| 2024-04-02 | 5.24 | $5.22 | 633815 |
| 2024-04-01 | 5.28 | $5.50 | 610197 |
| 2024-03-28 | 5.27 | $5.44 | 662621 |
| 2024-03-27 | 5.27 | $5.32 | 465326 |
| 2024-03-26 | 5.30 | $5.20 | 595761 |
| 2024-03-25 | 5.36 | $5.31 | 480245 |
| 2024-03-22 | 5.41 | $5.33 | 622073 |
| 2024-03-21 | 5.46 | $5.46 | 772717 |
| 2024-03-20 | 5.50 | $5.45 | 694435 |
| 2024-03-19 | 5.55 | $5.41 | 913219 |
| 2024-03-18 | 5.62 | $5.33 | 1.2M |
| 2024-03-15 | 5.71 | $5.57 | 1.9M |
| 2024-03-14 | 5.77 | $5.44 | 954846 |
| 2024-03-13 | 5.87 | $5.55 | 963005 |
| 2024-03-12 | 5.96 | $5.89 | 578882 |
| 2024-03-11 | 6.00 | $6.08 | 463140 |
| 2024-03-08 | 6.01 | $6.11 | 549666 |
| 2024-03-07 | 6.01 | $6.31 | 629993 |
| 2024-03-06 | 5.97 | $6.20 | 491128 |
| 2024-03-05 | 5.95 | $6.01 | 817351 |
| 2024-03-04 | 5.97 | $6.05 | 1.0M |
| 2024-03-01 | 5.98 | $5.81 | 1.4M |
| 2024-02-29 | 6.05 | $5.69 | 1.9M |
| 2024-02-28 | 6.15 | $5.91 | 1.0M |
| 2024-02-27 | 6.23 | $6.24 | 1.2M |
| 2024-02-26 | 6.25 | $6.31 | 1.0M |
| 2024-02-23 | 6.25 | $6.11 | 711315 |
| 2024-02-22 | 6.31 | $6.17 | 613979 |
| 2024-02-21 | 6.36 | $6.14 | 671452 |
| 2024-02-20 | 6.43 | $6.36 | 554000 |
| 2024-02-16 | 6.46 | $6.47 | 530102 |
| 2024-02-15 | 6.47 | $6.57 | 749303 |
| 2024-02-14 | 6.47 | $6.43 | 558150 |
| 2024-02-13 | 6.50 | $6.20 | 745488 |
| 2024-02-12 | 6.58 | $6.80 | 977774 |
| 2024-02-09 | 6.55 | $6.35 | 1.1M |
| 2024-02-08 | 6.61 | $6.40 | 760244 |
| 2024-02-07 | 6.67 | $6.38 | 578793 |
| 2024-02-06 | 6.74 | $6.56 | 578261 |
| 2024-02-05 | 6.79 | $6.57 | 601629 |
| 2024-02-02 | 6.84 | $6.70 | 663221 |
| 2024-02-01 | 6.88 | $6.70 | 1.0M |
| 2024-01-31 | 6.92 | $6.27 | 986274 |
| 2024-01-30 | 7.05 | $6.43 | 956157 |
| 2024-01-29 | 7.18 | $7.20 | 414913 |
| 2024-01-26 | 7.16 | $6.95 | 262179 |
| 2024-01-25 | 7.19 | $7.06 | 452249 |
| 2024-01-24 | 7.21 | $6.91 | 516736 |
| 2024-01-23 | 7.25 | $7.03 | 735239 |
| 2024-01-22 | 7.28 | $7.12 | 892105 |
| 2024-01-19 | 7.29 | $7.03 | 366971 |
| 2024-01-18 | 7.33 | $7.04 | 505480 |
| 2024-01-17 | 7.36 | $6.96 | 708509 |
| 2024-01-16 | 7.41 | $7.29 | 734435 |
| 2024-01-12 | 7.41 | $7.14 | 526694 |
| 2024-01-11 | 7.43 | $7.20 | 552054 |
| 2024-01-10 | 7.43 | $7.41 | 477202 |
| 2024-01-09 | 7.40 | $7.30 | 1.1M |
| 2024-01-08 | 7.38 | $7.39 | 467229 |
| 2024-01-05 | 7.33 | $7.16 | 656367 |
| 2024-01-04 | 7.33 | $7.22 | 600838 |
| 2024-01-03 | 7.31 | $7.14 | 668663 |
| 2024-01-02 | 7.30 | $7.43 | 921840 |
| 2023-12-29 | 7.22 | $7.34 | 517509 |
| 2023-12-28 | 7.15 | $7.40 | 539499 |
| 2023-12-27 | 7.05 | $7.30 | 597779 |
| 2023-12-26 | 6.96 | $7.33 | 389065 |
| 2023-12-22 | 6.84 | $7.15 | 447259 |
| 2023-12-21 | 6.74 | $7.07 | 750896 |
| 2023-12-20 | 6.64 | $6.92 | 830593 |
| 2023-12-19 | 6.56 | $7.04 | 1.0M |
| 2023-12-18 | 6.43 | $6.92 | 1.2M |
| 2023-12-15 | 6.31 | $7.10 | 4.1M |
| 2023-12-14 | 6.13 | $7.09 | 1.6M |
| 2023-12-13 | 5.92 | $6.55 | 1.9M |
| 2023-12-12 | 5.79 | $6.20 | 772303 |
| 2023-12-11 | 5.72 | $6.23 | 1.4M |
| 2023-12-08 | 5.63 | $6.11 | 1.4M |
| 2023-12-07 | 5.55 | $6.13 | 693325 |
| 2023-12-06 | 5.46 | $6.08 | 1.0M |
| 2023-12-05 | 5.36 | $6.04 | 811435 |
| 2023-12-04 | 5.26 | $6.10 | 1.7M |
| 2023-12-01 | 5.13 | $5.52 | 1.1M |
| 2023-11-30 | 5.11 | $5.23 | 1.2M |
| 2023-11-29 | 5.14 | $5.39 | 1.2M |
| 2023-11-28 | 5.15 | $5.35 | 1.1M |
| 2023-11-27 | 5.18 | $5.30 | 1.5M |
| 2023-11-24 | 5.22 | $5.41 | 271139 |
| 2023-11-22 | 5.25 | $5.39 | 755748 |
| 2023-11-21 | 5.30 | $5.36 | 959090 |
| 2023-11-20 | 5.36 | $5.62 | 955666 |
| 2023-11-17 | 5.38 | $5.55 | 839508 |
| 2023-11-16 | 5.42 | $5.37 | 847631 |
| 2023-11-15 | 5.51 | $5.51 | 1.1M |
| 2023-11-14 | 5.59 | $5.53 | 1.3M |
| 2023-11-13 | 5.68 | $5.47 | 927769 |
| 2023-11-10 | 5.80 | $5.43 | 1.3M |
| 2023-11-09 | 5.95 | $5.01 | 1.8M |
| 2023-11-08 | 6.22 | $5.28 | 1.4M |
| 2023-11-07 | 6.48 | $5.39 | 4.5M |
| 2023-11-06 | 6.76 | $7.33 | 778490 |
| 2023-11-03 | 6.68 | $7.29 | 904822 |
| 2023-11-02 | 6.60 | $7.01 | 741951 |
| 2023-11-01 | 6.56 | $6.72 | 723854 |
| 2023-10-31 | 6.58 | $6.57 | 588799 |
| 2023-10-30 | 6.64 | $6.31 | 705560 |
| 2023-10-27 | 6.77 | $6.38 | 709256 |
| 2023-10-26 | 6.91 | $6.63 | 664071 |
| 2023-10-25 | 7.02 | $6.80 | 372965 |
| 2023-10-24 | 7.11 | $6.76 | 747845 |
| 2023-10-23 | 7.23 | $6.86 | 692522 |
| 2023-10-20 | 7.35 | $7.21 | 832941 |
| 2023-10-19 | 7.41 | $7.06 | 687596 |
| 2023-10-18 | 7.52 | $7.04 | 769775 |
| 2023-10-17 | 7.65 | $7.49 | 995155 |
| 2023-10-16 | 7.71 | $7.71 | 847554 |
| 2023-10-13 | 7.74 | $7.30 | 672146 |
| 2023-10-12 | 7.85 | $7.65 | 1.2M |
| 2023-10-11 | 7.91 | $7.91 | 528079 |
| 2023-10-10 | 7.93 | $7.80 | 788968 |
| 2023-10-09 | 7.98 | $7.92 | 439841 |
| 2023-10-06 | 8.00 | $7.84 | 932477 |
| 2023-10-05 | 8.05 | $7.80 | 989684 |
| 2023-10-04 | 8.12 | $8.09 | 593084 |
| 2023-10-03 | 8.13 | $8.05 | 598703 |
| 2023-10-02 | 8.16 | $8.47 | 680935 |
| 2023-09-29 | 8.10 | $8.23 | 628570 |
| 2023-09-28 | 8.09 | $8.22 | 960598 |
| 2023-09-27 | 8.08 | $8.06 | 626327 |
| 2023-09-26 | 8.09 | $8.08 | 625210 |
| 2023-09-25 | 8.11 | $8.38 | 610790 |
| 2023-09-22 | 8.07 | $8.26 | 1.2M |
| 2023-09-21 | 8.05 | $8.11 | 551249 |
| 2023-09-20 | 8.05 | $8.13 | 468307 |
| 2023-09-19 | 8.06 | $8.27 | 669234 |
| 2023-09-18 | 8.03 | $8.21 | 912389 |
| 2023-09-15 | 8.02 | $8.24 | 2.3M |
| 2023-09-14 | 8.00 | $8.09 | 664716 |
| 2023-09-13 | 8.01 | $8.08 | 686427 |
| 2023-09-12 | 8.02 | $8.08 | 905721 |
| 2023-09-11 | 8.04 | $8.09 | 612105 |
| 2023-09-08 | 8.06 | $8.13 | 559048 |
| 2023-09-07 | 8.08 | $8.13 | 677126 |
| 2023-09-06 | 8.10 | $8.35 | 475206 |
| 2023-09-05 | 8.08 | $8.37 | 760158 |
| 2023-09-01 | 8.05 | $8.64 | 620568 |
| 2023-08-31 | 7.97 | $8.55 | 956132 |
| 2023-08-30 | 7.89 | $8.43 | 474728 |
| 2023-08-29 | 7.83 | $8.12 | 378218 |
| 2023-08-28 | 7.83 | $8.03 | 614928 |
| 2023-08-25 | 7.84 | $8.06 | 479772 |
| 2023-08-24 | 7.86 | $8.13 | 868254 |
| 2023-08-23 | 7.87 | $8.15 | 434322 |
| 2023-08-22 | 7.88 | $8.17 | 1.0M |
| 2023-08-21 | 7.89 | $8.06 | 603577 |
| 2023-08-18 | 7.92 | $8.14 | 664022 |
| 2023-08-17 | 7.96 | $8.16 | 755664 |
| 2023-08-16 | 7.99 | $8.09 | 760720 |
| 2023-08-15 | 8.05 | $8.13 | 673815 |
| 2023-08-14 | 8.12 | $8.09 | 794925 |
| 2023-08-11 | 8.21 | $8.04 | 970200 |
| 2023-08-10 | 8.32 | $7.65 | 1.0M |
| 2023-08-09 | 8.55 | $7.55 | 2.2M |
| 2023-08-08 | 8.83 | $7.58 | 1.7M |
| 2023-08-07 | 9.15 | $7.31 | 3.6M |
| 2023-08-04 | 9.59 | $9.05 | 1.6M |
| 2023-08-03 | 9.73 | $8.96 | 827000 |
| 2023-08-02 | 9.92 | $9.39 | 851800 |
| 2023-08-01 | 10.04 | $9.73 | 806600 |
| 2023-07-31 | 10.12 | $9.73 | 700600 |
| 2023-07-28 | 10.20 | $9.78 | 601000 |
| 2023-07-27 | 10.29 | $9.91 | 605900 |
| 2023-07-26 | 10.37 | $10.15 | 457600 |
| 2023-07-25 | 10.40 | $10.16 | 597300 |
| 2023-07-24 | 10.44 | $10.26 | 500600 |
| 2023-07-21 | 10.47 | $10.09 | 572800 |
| 2023-07-20 | 10.53 | $10.22 | 637800 |
| 2023-07-19 | 10.57 | $10.22 | 740000 |
| 2023-07-18 | 10.62 | $10.43 | 594900 |
| 2023-07-17 | 10.64 | $10.30 | 550500 |
| 2023-07-14 | 10.68 | $10.31 | 1.2M |
| 2023-07-13 | 10.72 | $10.93 | 690500 |
| 2023-07-12 | 10.64 | $10.78 | 803300 |
| 2023-07-11 | 10.58 | $10.44 | 581800 |
| 2023-07-10 | 10.57 | $10.43 | 606900 |
| 2023-07-07 | 10.57 | $10.59 | 502300 |
| 2023-07-06 | 10.52 | $10.35 | 441900 |
| 2023-07-05 | 10.52 | $10.57 | 730100 |
| 2023-07-03 | 10.48 | $10.59 | 270600 |
| 2023-06-30 | 10.41 | $10.53 | 684700 |
| 2023-06-29 | 10.35 | $10.56 | 733800 |
| 2023-06-28 | 10.27 | $10.47 | 655700 |
| 2023-06-27 | 10.20 | $10.30 | 799700 |
| 2023-06-26 | 10.15 | $10.03 | 698200 |
| 2023-06-23 | 10.14 | $9.99 | 3.5M |
| 2023-06-22 | 10.14 | $10.13 | 861800 |
| 2023-06-21 | 10.11 | $10.29 | 680200 |
| 2023-06-20 | 10.04 | $10.53 | 726500 |
| 2023-06-16 | 9.91 | $10.74 | 2.7M |
| 2023-06-15 | 9.70 | $10.91 | 1.3M |
| 2023-06-14 | 9.43 | $10.55 | 1.7M |
| 2023-06-13 | 9.20 | $10.35 | 1.5M |
| 2023-06-12 | 8.96 | $9.89 | 1.4M |
| 2023-06-09 | 8.79 | $9.42 | 912800 |
| 2023-06-08 | 8.69 | $9.26 | 956400 |
| 2023-06-07 | 8.61 | $9.38 | 1.3M |
| 2023-06-06 | 8.49 | $9.14 | 682800 |
| 2023-06-05 | 8.41 | $8.84 | 670400 |
| 2023-06-02 | 8.38 | $8.97 | 892900 |
| 2023-06-01 | 8.33 | $8.72 | 739800 |
| 2023-05-31 | 8.32 | $8.91 | 2.5M |
| 2023-05-30 | 8.27 | $8.81 | 646000 |
| 2023-05-26 | 8.24 | $9.05 | 794600 |
| 2023-05-25 | 8.15 | $8.67 | 792900 |
| 2023-05-24 | 8.15 | $8.75 | 767700 |
| 2023-05-23 | 8.12 | $9.13 | 711300 |
| 2023-05-22 | 8.02 | $9.11 | 737100 |
| 2023-05-19 | 7.91 | $8.77 | 848700 |
| 2023-05-18 | 7.87 | $8.70 | 630800 |
| 2023-05-17 | 7.84 | $8.70 | 692200 |
| 2023-05-16 | 7.81 | $8.58 | 703800 |
| 2023-05-15 | 7.81 | $8.70 | 960200 |
| 2023-05-12 | 7.79 | $8.39 | 929600 |
| 2023-05-11 | 7.85 | $8.26 | 901000 |
| 2023-05-10 | 7.95 | $8.59 | 1.3M |
| 2023-05-09 | 8.01 | $8.80 | 2.1M |
| 2023-05-08 | 8.04 | $8.62 | 828000 |
| 2023-05-05 | 8.13 | $8.75 | 980700 |
| 2023-05-04 | 8.21 | $8.71 | 651000 |
| 2023-05-03 | 8.33 | $8.72 | 915800 |
| 2023-05-02 | 8.47 | $8.80 | 958900 |
| 2023-05-01 | 8.63 | $9.12 | 670500 |
| 2023-04-28 | 8.77 | $9.12 | 760600 |
| 2023-04-27 | 8.93 | $8.93 | 1.1M |
| 2023-04-26 | 9.18 | $9.05 | 1.0M |
| 2023-04-25 | 9.45 | $9.10 | 865200 |
| 2023-04-24 | 9.76 | $9.45 | 774300 |
| 2023-04-21 | 10.07 | $9.59 | 766000 |
| 2023-04-20 | 10.41 | $9.45 | 926800 |
| 2023-04-19 | 10.84 | $9.74 | 955100 |
| 2023-04-18 | 11.29 | $9.80 | 1.3M |
| 2023-04-17 | 11.81 | $9.95 | 1.5M |
| 2023-04-14 | 12.39 | $10.33 | 847700 |
| 2023-04-13 | 12.99 | $10.73 | 1.7M |
| 2023-04-12 | 13.62 | $10.60 | 3.0M |
| 2023-04-11 | 14.37 | $11.51 | 5.7M |
| 2023-04-10 | 15.07 | $15.11 | 875300 |
| 2023-04-06 | 15.11 | $14.90 | 318800 |
| 2023-04-05 | 15.22 | $15.20 | 268700 |
| 2023-04-04 | 15.28 | $15.30 | 335800 |
| 2023-04-03 | 15.33 | $15.51 | 343500 |
| 2023-03-31 | 15.34 | $15.86 | 474400 |
| 2023-03-30 | 15.29 | $15.57 | 342700 |
| 2023-03-29 | 15.29 | $15.65 | 405400 |
| 2023-03-28 | 15.29 | $15.53 | 330000 |
| 2023-03-27 | 15.30 | $15.68 | 332400 |
| 2023-03-24 | 15.30 | $15.78 | 488900 |
| 2023-03-23 | 15.27 | $15.65 | 694500 |
| 2023-03-22 | 15.28 | $14.81 | 526400 |
| 2023-03-21 | 15.46 | $15.96 | 687900 |
| 2023-03-20 | 15.44 | $15.48 | 311300 |
| 2023-03-17 | 15.52 | $15.37 | 1.1M |
| 2023-03-16 | 15.64 | $15.59 | 337100 |
| 2023-03-15 | 15.73 | $15.34 | 572100 |
| 2023-03-14 | 15.90 | $15.52 | 456400 |
| 2023-03-13 | 16.06 | $15.32 | 588000 |
| 2023-03-10 | 16.29 | $15.88 | 382100 |
| 2023-03-09 | 16.45 | $16.28 | 401100 |
| 2023-03-08 | 16.55 | $16.78 | 435200 |
| 2023-03-07 | 16.56 | $16.22 | 268600 |
| 2023-03-06 | 16.70 | $16.56 | 497400 |
| 2023-03-03 | 16.79 | $16.80 | 314600 |
| 2023-03-02 | 16.85 | $16.66 | 368400 |
| 2023-03-01 | 16.95 | $16.61 | 546400 |
| 2023-02-28 | 17.07 | $17.45 | 509500 |
| 2023-02-27 | 17.05 | $17.49 | 470000 |
| 2023-02-24 | 17.01 | $17.32 | 761700 |
| 2023-02-23 | 17.01 | $17.61 | 685300 |
| 2023-02-22 | 16.95 | $16.93 | 870000 |
| 2023-02-21 | 17.03 | $16.53 | 1.8M |
| 2023-02-17 | 17.20 | $16.99 | 811900 |
| 2023-02-16 | 17.31 | $17.29 | 522300 |
| 2023-02-15 | 17.38 | $17.49 | 511200 |
| 2023-02-14 | 17.43 | $17.27 | 541900 |
| 2023-02-13 | 17.52 | $17.59 | 373700 |
| 2023-02-10 | 17.57 | $17.17 | 511900 |
| 2023-02-09 | 17.72 | $17.09 | 475000 |
| 2023-02-08 | 17.92 | $17.48 | 475600 |
| 2023-02-07 | 18.06 | $17.44 | 1.0M |
| 2023-02-06 | 18.24 | $17.55 | 615400 |
| 2023-02-03 | 18.43 | $18.16 | 452300 |
| 2023-02-02 | 18.52 | $18.61 | 842200 |
| 2023-02-01 | 18.53 | $18.40 | 715900 |
| 2023-01-31 | 18.59 | $18.87 | 505300 |
| 2023-01-30 | 18.56 | $18.70 | 456700 |
| 2023-01-27 | 18.56 | $18.67 | 397400 |
| 2023-01-26 | 18.58 | $18.76 | 490000 |
| 2023-01-25 | 18.57 | $17.93 | 640000 |
| 2023-01-24 | 18.75 | $18.42 | 372500 |
| 2023-01-23 | 18.85 | $18.33 | 492500 |
| 2023-01-20 | 18.98 | $18.36 | 783900 |
| 2023-01-19 | 19.14 | $18.94 | 470400 |
| 2023-01-18 | 19.19 | $19.03 | 452700 |
| 2023-01-17 | 19.24 | $19.54 | 417900 |
| 2023-01-13 | 19.19 | $19.85 | 415300 |
| 2023-01-12 | 19.06 | $19.85 | 517800 |
| 2023-01-11 | 18.91 | $19.25 | 430700 |
| 2023-01-10 | 18.87 | $19.70 | 492800 |
| 2023-01-09 | 18.73 | $19.46 | 388400 |
| 2023-01-06 | 18.62 | $19.15 | 373000 |
| 2023-01-05 | 18.56 | $18.35 | 359700 |
| 2023-01-04 | 18.67 | $19.09 | 395300 |
| 2023-01-03 | 18.63 | $18.83 | 347900 |
| 2022-12-30 | 18.65 | $18.79 | 286500 |
| 2022-12-29 | 18.68 | $18.79 | 328900 |
| 2022-12-28 | 18.72 | $18.25 | 385800 |
| 2022-12-27 | 18.88 | $18.54 | 253600 |
| 2022-12-23 | 19.02 | $18.79 | 231700 |
| 2022-12-22 | 19.12 | $18.67 | 231700 |
| 2022-12-21 | 19.26 | $19.03 | 259700 |
| 2022-12-20 | 19.36 | $18.56 | 528500 |
| 2022-12-19 | 19.57 | $18.62 | 617900 |
| 2022-12-16 | 19.81 | $18.94 | 2.6M |
| 2022-12-15 | 20.02 | $19.32 | 781300 |
| 2022-12-14 | 20.18 | $20.55 | 670400 |
| 2022-12-13 | 20.12 | $20.34 | 571800 |
| 2022-12-12 | 20.08 | $20.47 | 297500 |
| 2022-12-09 | 20.01 | $19.97 | 287500 |
| 2022-12-08 | 20.04 | $20.49 | 418500 |
| 2022-12-07 | 19.96 | $19.05 | 561800 |
| 2022-12-06 | 20.18 | $19.38 | 452100 |
| 2022-12-05 | 20.36 | $20.61 | 303900 |
| 2022-12-02 | 20.31 | $20.87 | 496400 |
| 2022-12-01 | 20.20 | $20.56 | 310100 |
| 2022-11-30 | 20.14 | $20.27 | 629500 |
| 2022-11-29 | 20.13 | $19.48 | 338800 |
| 2022-11-28 | 20.29 | $19.58 | 358200 |
| 2022-11-25 | 20.45 | $20.29 | 159400 |
| 2022-11-23 | 20.49 | $20.25 | 423900 |
| 2022-11-22 | 20.54 | $20.35 | 340500 |
| 2022-11-21 | 20.58 | $20.52 | 303100 |
| 2022-11-18 | 20.59 | $21.05 | 557900 |
| 2022-11-17 | 20.49 | $20.42 | 389900 |
| 2022-11-16 | 20.51 | $20.41 | 470700 |
| 2022-11-15 | 20.53 | $21.54 | 687800 |
| 2022-11-14 | 20.31 | $19.87 | 451700 |
| 2022-11-11 | 20.42 | $19.63 | 597100 |
| 2022-11-10 | 20.59 | $19.42 | 629700 |
| 2022-11-09 | 20.83 | $18.19 | 1.1M |
| 2022-11-08 | 21.37 | $20.21 | 1.9M |
| 2022-11-07 | 21.57 | $20.65 | 889600 |
| 2022-11-04 | 21.70 | $20.50 | 1.1M |
| 2022-11-03 | 21.89 | $22.32 | 350800 |
| 2022-11-02 | 21.72 | $22.39 | 519400 |
| 2022-11-01 | 21.50 | $22.66 | 411000 |
| 2022-10-31 | 21.19 | $22.46 | 633900 |
| 2022-10-28 | 20.86 | $22.50 | 446000 |
| 2022-10-27 | 20.48 | $22.45 | 512200 |
| 2022-10-26 | 20.04 | $22.39 | 556800 |
| 2022-10-25 | 19.54 | $21.74 | 1.8M |
| 2022-10-24 | 19.10 | $19.32 | 205000 |
| 2022-10-21 | 19.10 | $19.11 | 290100 |
| 2022-10-20 | 19.15 | $18.70 | 334600 |
| 2022-10-19 | 19.30 | $19.07 | 340700 |
| 2022-10-18 | 19.39 | $19.60 | 557200 |
| 2022-10-17 | 19.39 | $19.72 | 479200 |
| 2022-10-14 | 19.37 | $19.28 | 376800 |
| 2022-10-13 | 19.44 | $19.89 | 384200 |
| 2022-10-12 | 19.39 | $19.32 | 267900 |
| 2022-10-11 | 19.46 | $19.51 | 406100 |
| 2022-10-10 | 19.50 | $20.02 | 390800 |
| 2022-10-07 | 19.44 | $20.52 | 841900 |
| 2022-10-06 | 19.27 | $20.22 | 646500 |
| 2022-10-05 | 19.14 | $20.69 | 431600 |
| 2022-10-04 | 18.90 | $20.52 | 796700 |
| 2022-10-03 | 18.66 | $19.78 | 683200 |
| 2022-09-30 | 18.53 | $19.58 | 571400 |
| 2022-09-29 | 18.44 | $19.33 | 509200 |
| 2022-09-28 | 18.40 | $19.60 | 572900 |
| 2022-09-27 | 18.29 | $18.97 | 546600 |
| 2022-09-26 | 18.32 | $19.00 | 1.0M |
| 2022-09-23 | 18.34 | $18.11 | 657700 |
| 2022-09-22 | 18.57 | $18.67 | 672300 |
| 2022-09-21 | 18.73 | $18.83 | 670300 |
| 2022-09-20 | 18.88 | $18.63 | 1.1M |
| 2022-09-19 | 19.11 | $18.30 | 1.1M |
| 2022-09-16 | 19.46 | $18.59 | 4.0M |
| 2022-09-15 | 19.81 | $17.84 | 1.3M |
| 2022-09-14 | 20.38 | $18.43 | 1.2M |
| 2022-09-13 | 20.93 | $18.91 | 925000 |
| 2022-09-12 | 21.46 | $20.27 | 660300 |
| 2022-09-09 | 21.81 | $20.04 | 514800 |
| 2022-09-08 | 22.26 | $19.89 | 768700 |
| 2022-09-07 | 22.81 | $20.38 | 965100 |
| 2022-09-06 | 23.36 | $20.31 | 1.4M |
| 2022-09-02 | 24.01 | $22.68 | 605900 |
| 2022-09-01 | 24.26 | $22.70 | 676800 |
| 2022-08-31 | 24.54 | $23.24 | 648900 |
| 2022-08-30 | 24.75 | $23.66 | 538700 |
| 2022-08-29 | 24.91 | $23.87 | 412800 |
| 2022-08-26 | 25.04 | $24.34 | 564300 |
| 2022-08-25 | 25.09 | $24.47 | 374700 |
| 2022-08-24 | 25.11 | $24.38 | 285600 |
| 2022-08-23 | 25.15 | $24.48 | 335300 |
| 2022-08-22 | 25.17 | $24.45 | 435400 |
| 2022-08-19 | 25.20 | $25.09 | 595700 |
| 2022-08-18 | 25.08 | $24.86 | 505200 |
| 2022-08-17 | 24.99 | $24.15 | 492600 |
| 2022-08-16 | 25.03 | $24.83 | 500900 |
| 2022-08-15 | 24.92 | $24.99 | 548700 |
| 2022-08-12 | 24.75 | $24.49 | 607600 |
| 2022-08-11 | 24.66 | $24.18 | 444600 |
| 2022-08-10 | 24.60 | $24.25 | 794500 |
| 2022-08-09 | 24.52 | $23.60 | 666800 |
| 2022-08-08 | 24.55 | $23.86 | 911900 |
| 2022-08-05 | 24.52 | $23.84 | 622100 |
| 2022-08-04 | 24.48 | $23.10 | 2.2M |
| 2022-08-03 | 24.58 | $24.70 | 711000 |
| 2022-08-02 | 24.35 | $24.39 | 676600 |
| 2022-08-01 | 24.14 | $24.61 | 941400 |
| 2022-07-29 | 23.84 | $24.09 | 1.6M |
| 2022-07-28 | 23.59 | $24.11 | 1.1M |
| 2022-07-27 | 23.29 | $23.85 | 1.0M |
| 2022-07-26 | 22.98 | $23.70 | 1.1M |
| 2022-07-25 | 22.65 | $23.97 | 1.8M |
| 2022-07-22 | 22.20 | $24.00 | 658300 |
| 2022-07-21 | 21.66 | $23.91 | 900500 |
| 2022-07-20 | 21.04 | $23.27 | 1.6M |
| 2022-07-19 | 20.46 | $22.35 | 1.0M |
| 2022-07-18 | 19.97 | $21.40 | 870100 |
| 2022-07-15 | 19.60 | $20.20 | 809400 |
| 2022-07-14 | 19.42 | $19.22 | 690700 |
| 2022-07-13 | 19.42 | $19.58 | 1.2M |
| 2022-07-12 | 19.33 | $19.85 | 10.8M |
| 2022-07-11 | 19.18 | $20.08 | 2.9M |
| 2022-07-08 | 18.95 | $20.56 | 2.4M |
| 2022-07-07 | 18.58 | $20.16 | 1.1M |
| 2022-07-06 | 18.23 | $18.81 | 917600 |
| 2022-07-05 | 18.11 | $18.03 | 373100 |
| 2022-07-01 | 18.14 | $18.18 | 339900 |
| 2022-06-30 | 18.15 | $17.53 | 926600 |
| 2022-06-29 | 18.29 | $18.00 | 362200 |
| 2022-06-28 | 18.35 | $18.37 | 147800 |
| 2022-06-27 | 18.35 | $18.60 | 186600 |
| 2022-06-24 | 18.29 | $18.47 | 1.3M |
| 2022-06-23 | 18.26 | $17.99 | 317600 |
| 2022-06-22 | 18.32 | $18.06 | 254300 |
| 2022-06-21 | 18.38 | $18.50 | 235900 |
| 2022-06-17 | 18.35 | $17.73 | 708200 |
| 2022-06-16 | 18.48 | $17.43 | 418600 |
| 2022-06-15 | 18.70 | $18.39 | 284000 |
| 2022-06-14 | 18.74 | $18.05 | 197800 |
| 2022-06-13 | 18.87 | $17.98 | 345800 |
| 2022-06-10 | 19.03 | $18.36 | 213600 |
| 2022-06-09 | 19.13 | $18.96 | 197200 |
| 2022-06-08 | 19.12 | $19.26 | 230200 |
| 2022-06-07 | 19.04 | $19.33 | 185200 |
| 2022-06-06 | 18.93 | $19.26 | 236100 |
| 2022-06-03 | 18.82 | $19.30 | 504500 |
| 2022-06-02 | 18.68 | $19.69 | 349100 |
| 2022-06-01 | 18.43 | $18.95 | 379400 |
| 2022-05-31 | 18.30 | $18.53 | 371300 |
| 2022-05-27 | 18.24 | $18.87 | 193100 |
| 2022-05-26 | 18.09 | $18.67 | 247700 |
| 2022-05-25 | 17.96 | $18.77 | 246200 |
| 2022-05-24 | 17.78 | $18.04 | 250800 |
| 2022-05-23 | 17.74 | $18.06 | 282200 |
| 2022-05-20 | 17.68 | $18.10 | 343600 |
| 2022-05-19 | 17.61 | $17.99 | 392900 |
| 2022-05-18 | 17.55 | $17.94 | 385400 |
| 2022-05-17 | 17.49 | $18.48 | 359800 |
| 2022-05-16 | 17.30 | $17.27 | 269300 |
| 2022-05-13 | 17.35 | $17.58 | 420900 |
| 2022-05-12 | 17.34 | $17.25 | 359700 |
| 2022-05-11 | 17.40 | $17.51 | 387700 |
| 2022-05-10 | 17.42 | $17.61 | 631400 |
| 2022-05-09 | 17.42 | $17.46 | 444700 |
| 2022-05-06 | 17.45 | $18.34 | 735600 |
| 2022-05-05 | 17.31 | $16.82 | 840300 |
| 2022-05-04 | 17.46 | $17.60 | 441700 |
| 2022-05-03 | 17.48 | $17.74 | 420900 |
| 2022-05-02 | 17.48 | $17.70 | 207100 |
| 2022-04-29 | 17.48 | $17.39 | 319600 |
| 2022-04-28 | 17.56 | $17.77 | 204900 |
| 2022-04-27 | 17.56 | $17.20 | 426900 |
| 2022-04-26 | 17.70 | $17.61 | 411700 |
| 2022-04-25 | 17.77 | $18.14 | 344500 |
| 2022-04-22 | 17.74 | $17.89 | 349100 |
| 2022-04-21 | 17.76 | $18.07 | 338300 |
| 2022-04-20 | 17.76 | $18.35 | 403500 |
| 2022-04-19 | 17.69 | $18.07 | 387500 |
| 2022-04-18 | 17.68 | $17.92 | 191800 |
| 2022-04-14 | 17.70 | $17.81 | 232100 |
| 2022-04-13 | 17.75 | $18.00 | 321100 |
| 2022-04-12 | 17.77 | $17.70 | 613700 |
| 2022-04-11 | 17.87 | $17.43 | 433300 |
| 2022-04-08 | 18.04 | $17.66 | 377000 |
| 2022-04-07 | 18.19 | $17.81 | 364400 |
| 2022-04-06 | 18.34 | $17.67 | 359700 |
| 2022-04-05 | 18.54 | $18.37 | 458900 |
| 2022-04-04 | 18.63 | $18.41 | 390900 |
| 2022-04-01 | 18.73 | $18.40 | 457400 |
| 2022-03-31 | 18.86 | $18.45 | 486400 |
| 2022-03-30 | 18.99 | $18.40 | 417200 |
| 2022-03-29 | 19.16 | $19.10 | 496800 |
| 2022-03-28 | 19.21 | $18.98 | 397600 |
| 2022-03-25 | 19.29 | $18.94 | 459000 |
| 2022-03-24 | 19.40 | $19.02 | 315900 |
| 2022-03-23 | 19.51 | $19.14 | 432400 |
| 2022-03-22 | 19.61 | $19.62 | 451600 |
| 2022-03-21 | 19.64 | $19.56 | 406300 |
| 2022-03-18 | 19.67 | $19.65 | 1.1M |
| 2022-03-17 | 19.70 | $19.88 | 418600 |
| 2022-03-16 | 19.68 | $19.84 | 464300 |
| 2022-03-15 | 19.67 | $19.45 | 333500 |
| 2022-03-14 | 19.74 | $19.12 | 256300 |
| 2022-03-11 | 19.90 | $19.51 | 293600 |
| 2022-03-10 | 20.00 | $19.99 | 231600 |
| 2022-03-09 | 20.01 | $19.80 | 268300 |
| 2022-03-08 | 20.06 | $19.29 | 392200 |
| 2022-03-07 | 20.23 | $19.66 | 578300 |
| 2022-03-04 | 20.35 | $19.71 | 219700 |
| 2022-03-03 | 20.48 | $20.27 | 468200 |
| 2022-03-02 | 20.51 | $20.38 | 333200 |
| 2022-03-01 | 20.53 | $20.06 | 331700 |
| 2022-02-28 | 20.61 | $20.59 | 321500 |
| 2022-02-25 | 20.59 | $20.65 | 302600 |
| 2022-02-24 | 20.56 | $20.31 | 412000 |
| 2022-02-23 | 20.59 | $20.09 | 321000 |
| 2022-02-22 | 20.66 | $20.53 | 279000 |
| 2022-02-18 | 20.66 | $20.70 | 342400 |
| 2022-02-17 | 20.62 | $20.66 | 307600 |
| 2022-02-16 | 20.58 | $21.19 | 225700 |
| 2022-02-15 | 20.43 | $21.18 | 547000 |
| 2022-02-14 | 20.24 | $20.47 | 495900 |
| 2022-02-11 | 20.18 | $20.75 | 343300 |
| 2022-02-10 | 20.05 | $20.99 | 497200 |
| 2022-02-09 | 19.84 | $21.42 | 533100 |
| 2022-02-08 | 19.51 | $21.38 | 531500 |
| 2022-02-07 | 19.14 | $20.76 | 576600 |
| 2022-02-04 | 18.84 | $20.10 | 887700 |
| 2022-02-03 | 18.64 | $20.08 | 1.3M |
| 2022-02-02 | 18.41 | $18.93 | 707800 |
| 2022-02-01 | 18.39 | $19.17 | 490600 |
| 2022-01-31 | 18.32 | $19.21 | 649200 |
| 2022-01-28 | 18.23 | $18.40 | 405100 |
| 2022-01-27 | 18.31 | $17.71 | 633400 |
| 2022-01-26 | 18.55 | $18.81 | 1.2M |
| 2022-01-25 | 18.61 | $18.61 | 995800 |
| 2022-01-24 | 18.72 | $18.09 | 840400 |
| 2022-01-21 | 18.97 | $17.44 | 853500 |
| 2022-01-20 | 19.39 | $17.76 | 1.1M |
| 2022-01-19 | 19.82 | $18.09 | 823900 |
| 2022-01-18 | 20.26 | $19.15 | 441200 |
| 2022-01-14 | 20.54 | $19.64 | 438400 |
| 2022-01-13 | 20.77 | $19.48 | 469100 |
| 2022-01-12 | 21.07 | $19.45 | 641900 |
| 2022-01-11 | 21.43 | $20.07 | 540900 |
| 2022-01-10 | 21.71 | $20.36 | 480800 |
| 2022-01-07 | 21.98 | $20.43 | 515200 |
| 2022-01-06 | 22.27 | $21.00 | 553300 |
| 2022-01-05 | 22.48 | $21.56 | 476200 |
| 2022-01-04 | 22.61 | $21.89 | 908000 |
| 2022-01-03 | 22.69 | $22.97 | 453500 |
| 2021-12-31 | 22.55 | $22.83 | 322400 |
| 2021-12-30 | 22.41 | $22.92 | 254000 |
| 2021-12-29 | 22.22 | $23.06 | 305800 |
| 2021-12-28 | 21.98 | $22.67 | 193500 |
| 2021-12-27 | 21.77 | $22.91 | 297300 |
| 2021-12-23 | 21.47 | $22.01 | 293600 |
| 2021-12-22 | 21.32 | $21.69 | 449000 |
| 2021-12-21 | 21.20 | $21.66 | 388900 |
| 2021-12-20 | 21.08 | $21.11 | 289000 |
| 2021-12-17 | 21.04 | $21.13 | 2.3M |
| 2021-12-16 | 21.00 | $20.71 | 322700 |
| 2021-12-15 | 21.03 | $21.36 | 393100 |
| 2021-12-14 | 20.93 | $20.72 | 554700 |
| 2021-12-13 | 20.95 | $20.40 | 299900 |
| 2021-12-10 | 21.04 | $21.01 | 279100 |
| 2021-12-09 | 21.02 | $21.06 | 413000 |
| 2021-12-08 | 20.97 | $20.91 | 404500 |
| 2021-12-07 | 20.95 | $21.14 | 530600 |
| 2021-12-06 | 20.88 | $20.56 | 487300 |
| 2021-12-03 | 20.92 | $20.09 | 276000 |
| 2021-12-02 | 21.05 | $20.08 | 295700 |
| 2021-12-01 | 21.21 | $19.82 | 337600 |
| 2021-11-30 | 21.45 | $20.38 | 439000 |
| 2021-11-29 | 21.61 | $21.06 | 349900 |
| 2021-11-26 | 21.64 | $20.60 | 343500 |
| 2021-11-24 | 21.77 | $21.55 | 301200 |
| 2021-11-23 | 21.72 | $21.96 | 258900 |
| 2021-11-22 | 21.56 | $21.64 | 194000 |
| 2021-11-19 | 21.44 | $21.47 | 441000 |
| 2021-11-18 | 21.34 | $21.86 | 530700 |
| 2021-11-17 | 21.13 | $22.06 | 392000 |
| 2021-11-16 | 20.84 | $21.66 | 507300 |
| 2021-11-15 | 20.59 | $21.42 | 474000 |
| 2021-11-12 | 20.34 | $21.12 | 386900 |
| 2021-11-11 | 20.11 | $20.77 | 168700 |
| 2021-11-10 | 19.91 | $20.31 | 255600 |
| 2021-11-09 | 19.78 | $20.91 | 270500 |
| 2021-11-08 | 19.50 | $20.75 | 223300 |
| 2021-11-05 | 19.21 | $20.69 | 377000 |
| 2021-11-04 | 18.88 | $20.64 | 489400 |
| 2021-11-03 | 18.50 | $20.27 | 413900 |
| 2021-11-02 | 18.15 | $19.26 | 474400 |
| 2021-11-01 | 17.95 | $19.06 | 278400 |
| 2021-10-29 | 17.77 | $18.48 | 317900 |
| 2021-10-28 | 17.68 | $18.21 | 151500 |
| 2021-10-27 | 17.64 | $18.00 | 280600 |
| 2021-10-26 | 17.64 | $17.58 | 520600 |
| 2021-10-25 | 17.73 | $17.59 | 532600 |
| 2021-10-22 | 17.84 | $17.79 | 263300 |
| 2021-10-21 | 17.93 | $18.05 | 233000 |
| 2021-10-20 | 17.99 | $17.86 | 263900 |
| 2021-10-19 | 18.09 | $17.50 | 376500 |
| 2021-10-18 | 18.29 | $18.19 | 476400 |
| 2021-10-15 | 18.38 | $18.19 | 434800 |
| 2021-10-14 | 18.49 | $19.10 | 265600 |
| 2021-10-13 | 18.43 | $18.77 | 156900 |
| 2021-10-12 | 18.44 | $18.83 | 285500 |
| 2021-10-11 | 18.43 | $18.69 | 150200 |
| 2021-10-08 | 18.46 | $18.95 | 167700 |
| 2021-10-07 | 18.44 | $19.02 | 347300 |
| 2021-10-06 | 18.41 | $18.70 | 199800 |
| 2021-10-05 | 18.44 | $18.69 | 192200 |
| 2021-10-04 | 18.49 | $18.59 | 191200 |
| 2021-10-01 | 18.58 | $18.81 | 293300 |
| 2021-09-30 | 18.63 | $18.76 | 359800 |
| 2021-09-29 | 18.71 | $18.42 | 487600 |
| 2021-09-28 | 18.88 | $18.55 | 492200 |
| 2021-09-27 | 19.05 | $19.61 | 274400 |
| 2021-09-24 | 19.03 | $19.54 | 266600 |
| 2021-09-23 | 19.03 | $19.52 | 207400 |
| 2021-09-22 | 19.04 | $19.02 | 198200 |
| 2021-09-21 | 19.17 | $18.67 | 264800 |
| 2021-09-20 | 19.39 | $18.94 | 360600 |
| 2021-09-17 | 19.59 | $19.05 | 950800 |
| 2021-09-16 | 19.82 | $19.44 | 201400 |
| 2021-09-15 | 20.00 | $19.53 | 324600 |
| 2021-09-14 | 20.19 | $19.35 | 404200 |
| 2021-09-13 | 20.46 | $19.72 | 242000 |
| 2021-09-10 | 20.70 | $19.60 | 220900 |
| 2021-09-09 | 21.01 | $20.14 | 265900 |
| 2021-09-08 | 21.25 | $20.00 | 364400 |
| 2021-09-07 | 21.57 | $20.08 | 327900 |
| 2021-09-03 | 21.92 | $20.55 | 312600 |
| 2021-09-02 | 22.23 | $20.72 | 611600 |
| 2021-09-01 | 22.56 | $20.71 | 786400 |
| 2021-08-31 | 22.93 | $20.66 | 1.6M |
| 2021-08-30 | 23.38 | $20.51 | 2.7M |
| 2021-08-27 | 23.93 | $24.57 | 340200 |
| 2021-08-26 | 23.71 | $23.75 | 207200 |
| 2021-08-25 | 23.62 | $23.57 | 234500 |
| 2021-08-24 | 23.55 | $23.51 | 215600 |
| 2021-08-23 | 23.48 | $23.48 | 309300 |
| 2021-08-20 | 23.40 | $22.80 | 252800 |
| 2021-08-19 | 23.45 | $22.88 | 323000 |
| 2021-08-18 | 23.48 | $23.03 | 220000 |
| 2021-08-17 | 23.48 | $23.19 | 215500 |
| 2021-08-16 | 23.44 | $23.80 | 275100 |
| 2021-08-13 | 23.27 | $23.41 | 221700 |
| 2021-08-12 | 23.14 | $23.44 | 252600 |
| 2021-08-11 | 22.98 | $23.35 | 237400 |
| 2021-08-10 | 22.81 | $23.47 | 233600 |
| 2021-08-09 | 22.58 | $23.61 | 465600 |
| 2021-08-06 | 22.28 | $23.53 | 579500 |
| 2021-08-05 | 21.95 | $21.70 | 559900 |
| 2021-08-04 | 21.95 | $21.99 | 344900 |
| 2021-08-03 | 21.88 | $22.13 | 419400 |
| 2021-08-02 | 21.77 | $21.71 | 313300 |
| 2021-07-30 | 21.73 | $22.41 | 291200 |
| 2021-07-29 | 21.53 | $22.60 | 200300 |
| 2021-07-28 | 21.25 | $22.05 | 327400 |
| 2021-07-27 | 21.04 | $22.31 | 576300 |
| 2021-07-26 | 20.75 | $22.76 | 484500 |
| 2021-07-23 | 20.31 | $22.15 | 305100 |
| 2021-07-22 | 19.93 | $21.29 | 438300 |
| 2021-07-21 | 19.67 | $21.43 | 386100 |
| 2021-07-20 | 19.35 | $20.43 | 517400 |
| 2021-07-19 | 19.18 | $19.19 | 479800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.66
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.43
Average
12.45
Maximum
25.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.66 | $11.65 | 1.1M |
| 2026-07-16 | 11.87 | $11.71 | 1.8M |
| 2026-07-15 | 12.12 | $11.88 | 1.7M |
| 2026-07-14 | 12.38 | $12.60 | 917408 |
| 2026-07-13 | 12.49 | $12.43 | 2.1M |
| 2026-07-10 | 12.69 | $13.44 | 711871 |
| 2026-07-09 | 12.63 | $13.54 | 830021 |
| 2026-07-08 | 12.54 | $12.87 | 2.0M |
| 2026-07-07 | 12.66 | $12.54 | 1.7M |
| 2026-07-06 | 12.92 | $12.89 | 955821 |
| 2026-07-02 | 13.15 | $12.71 | 1.8M |
| 2026-07-01 | 13.50 | $13.64 | 1.3M |
| 2026-06-30 | 13.64 | $13.90 | 3.5M |
| 2026-06-29 | 13.74 | $13.75 | 2.0M |
| 2026-06-26 | 13.93 | $13.52 | 4.5M |
| 2026-06-25 | 14.24 | $14.04 | 1.3M |
| 2026-06-24 | 14.46 | $13.96 | 2.0M |
| 2026-06-23 | 14.77 | $14.47 | 1.8M |
| 2026-06-22 | 14.99 | $15.58 | 2.0M |
| 2026-06-18 | 14.92 | $15.18 | 3.0M |
| 2026-06-17 | 14.96 | $15.09 | 1.8M |
| 2026-06-16 | 15.05 | $14.79 | 1.5M |
| 2026-06-15 | 15.26 | $15.13 | 4.1M |
| 2026-06-12 | 15.42 | $15.26 | 1.2M |
| 2026-06-11 | 15.58 | $15.20 | 1.3M |
| 2026-06-10 | 15.79 | $14.95 | 2.4M |
| 2026-06-09 | 16.13 | $14.26 | 3.2M |
| 2026-06-08 | 16.76 | $16.02 | 3.0M |
| 2026-06-05 | 16.98 | $15.35 | 2.1M |
| 2026-06-04 | 17.44 | $17.27 | 3.1M |
| 2026-06-03 | 17.39 | $17.56 | 2.1M |
| 2026-06-02 | 17.23 | $18.26 | 3.2M |
| 2026-06-01 | 16.81 | $17.87 | 3.8M |
| 2026-05-29 | 16.41 | $16.55 | 3.2M |
| 2026-05-28 | 16.33 | $16.92 | 5.7M |
| 2026-05-27 | 16.12 | $19.40 | 7.0M |
| 2026-05-26 | 15.08 | $16.49 | 1.9M |
| 2026-05-22 | 14.73 | $15.67 | 2.9M |
| 2026-05-21 | 14.58 | $14.83 | 1.5M |
| 2026-05-20 | 14.66 | $14.47 | 1.0M |
| 2026-05-19 | 14.88 | $14.57 | 1.0M |
| 2026-05-18 | 15.12 | $14.96 | 2.1M |
| 2026-05-15 | 15.30 | $14.91 | 1.9M |
| 2026-05-14 | 15.54 | $15.28 | 1.6M |
| 2026-05-13 | 15.72 | $15.77 | 3.5M |
| 2026-05-12 | 15.78 | $15.04 | 1.8M |
| 2026-05-11 | 16.08 | $15.68 | 2.4M |
| 2026-05-08 | 16.25 | $14.94 | 1.5M |
| 2026-05-07 | 16.68 | $14.55 | 3.0M |
| 2026-05-06 | 17.32 | $15.71 | 2.8M |
| 2026-05-05 | 17.72 | $15.30 | 6.2M |
| 2026-05-04 | 18.32 | $18.34 | 5.9M |
| 2026-05-01 | 18.08 | $18.45 | 3.4M |
| 2026-04-30 | 17.72 | $17.69 | 2.9M |
| 2026-04-29 | 17.50 | $16.79 | 3.8M |
| 2026-04-28 | 17.51 | $16.16 | 2.0M |
| 2026-04-27 | 17.69 | $16.74 | 2.6M |
| 2026-04-24 | 17.70 | $16.93 | 2.4M |
| 2026-04-23 | 17.63 | $16.74 | 1.8M |
| 2026-04-22 | 17.57 | $16.95 | 2.8M |
| 2026-04-21 | 17.41 | $17.50 | 2.4M |
| 2026-04-20 | 17.01 | $17.63 | 2.7M |
| 2026-04-17 | 16.46 | $16.96 | 3.7M |
| 2026-04-16 | 15.97 | $16.67 | 3.0M |
| 2026-04-15 | 15.45 | $15.73 | 2.2M |
| 2026-04-14 | 15.08 | $15.30 | 3.4M |
| 2026-04-13 | 14.76 | $14.97 | 2.0M |
| 2026-04-10 | 14.44 | $15.09 | 2.4M |
| 2026-04-09 | 14.00 | $14.82 | 3.7M |
| 2026-04-08 | 13.53 | $13.73 | 2.5M |
| 2026-04-07 | 13.29 | $13.21 | 1.6M |
| 2026-04-06 | 13.15 | $12.93 | 1.0M |
| 2026-04-02 | 13.06 | $12.88 | 2.3M |
| 2026-04-01 | 12.95 | $12.73 | 3.1M |
| 2026-03-31 | 12.84 | $12.58 | 2.4M |
| 2026-03-30 | 12.75 | $12.19 | 1.6M |
| 2026-03-27 | 12.74 | $12.93 | 1.8M |
| 2026-03-26 | 12.49 | $12.97 | 3.5M |
| 2026-03-25 | 12.16 | $12.64 | 1.9M |
| 2026-03-24 | 11.84 | $12.53 | 2.4M |
| 2026-03-23 | 11.48 | $12.07 | 1.7M |
| 2026-03-20 | 11.18 | $11.46 | 1.7M |
| 2026-03-19 | 11.01 | $11.90 | 3.5M |
| 2026-03-18 | 10.64 | $11.71 | 2.7M |
| 2026-03-17 | 10.25 | $10.79 | 1.5M |
| 2026-03-16 | 10.07 | $10.33 | 1.4M |
| 2026-03-13 | 9.99 | $9.94 | 873444 |
| 2026-03-12 | 10.02 | $10.01 | 668400 |
| 2026-03-11 | 10.03 | $10.24 | 842272 |
| 2026-03-10 | 9.97 | $10.15 | 1.4M |
| 2026-03-09 | 9.93 | $9.62 | 875417 |
| 2026-03-06 | 10.05 | $9.59 | 1.0M |
| 2026-03-05 | 10.19 | $10.06 | 1.4M |
| 2026-03-04 | 10.23 | $10.25 | 1.0M |
| 2026-03-03 | 10.20 | $9.88 | 1.3M |
| 2026-03-02 | 10.29 | $9.96 | 1.2M |
| 2026-02-27 | 10.36 | $10.20 | 2.1M |
| 2026-02-26 | 10.37 | $9.91 | 3.5M |
| 2026-02-25 | 10.47 | $10.69 | 1.6M |
| 2026-02-24 | 10.35 | $10.58 | 2.2M |
| 2026-02-23 | 10.22 | $10.22 | 1.1M |
| 2026-02-20 | 10.18 | $10.07 | 1.0M |
| 2026-02-19 | 10.17 | $9.88 | 1.6M |
| 2026-02-18 | 10.22 | $9.96 | 1.1M |
| 2026-02-17 | 10.24 | $10.15 | 1.3M |
| 2026-02-13 | 10.21 | $10.13 | 1.0M |
| 2026-02-12 | 10.17 | $9.94 | 824600 |
| 2026-02-11 | 10.17 | $10.38 | 1.3M |
| 2026-02-10 | 10.04 | $10.35 | 1.1M |
| 2026-02-09 | 9.87 | $10.40 | 1.2M |
| 2026-02-06 | 9.65 | $9.86 | 1.2M |
| 2026-02-05 | 9.55 | $9.39 | 1.1M |
| 2026-02-04 | 9.58 | $9.47 | 1.1M |
| 2026-02-03 | 9.58 | $9.50 | 1.1M |
| 2026-02-02 | 9.57 | $9.37 | 947715 |
| 2026-01-30 | 9.59 | $9.22 | 1.4M |
| 2026-01-29 | 9.66 | $9.37 | 1.5M |
| 2026-01-28 | 9.70 | $9.60 | 864800 |
| 2026-01-27 | 9.67 | $9.58 | 1.2M |
| 2026-01-26 | 9.63 | $9.73 | 1.0M |
| 2026-01-23 | 9.53 | $9.55 | 1.7M |
| 2026-01-22 | 9.46 | $9.90 | 2.5M |
| 2026-01-21 | 9.26 | $9.29 | 858710 |
| 2026-01-20 | 9.21 | $9.24 | 758242 |
| 2026-01-16 | 9.15 | $9.25 | 1.1M |
| 2026-01-15 | 9.08 | $9.09 | 1.6M |
| 2026-01-14 | 9.05 | $8.76 | 881750 |
| 2026-01-13 | 9.10 | $9.00 | 937700 |
| 2026-01-12 | 9.09 | $9.36 | 1.8M |
| 2026-01-09 | 8.96 | $8.81 | 708107 |
| 2026-01-08 | 8.98 | $8.83 | 1.0M |
| 2026-01-07 | 8.98 | $8.83 | 908200 |
| 2026-01-06 | 8.99 | $9.14 | 1.1M |
| 2026-01-05 | 8.89 | $8.76 | 847400 |
| 2026-01-02 | 8.90 | $8.68 | 475674 |
| 2025-12-31 | 8.92 | $8.69 | 720741 |
| 2025-12-30 | 8.94 | $8.85 | 3.4M |
| 2025-12-29 | 8.92 | $8.68 | 444400 |
| 2025-12-26 | 8.94 | $8.75 | 329064 |
| 2025-12-24 | 8.94 | $8.81 | 339200 |
| 2025-12-23 | 8.91 | $8.98 | 851500 |
| 2025-12-22 | 8.82 | $9.03 | 1.1M |
| 2025-12-19 | 8.69 | $8.69 | 1.4M |
| 2025-12-18 | 8.64 | $8.58 | 1.0M |
| 2025-12-17 | 8.61 | $8.45 | 1.1M |
| 2025-12-16 | 8.61 | $8.59 | 1.4M |
| 2025-12-15 | 8.57 | $8.37 | 762200 |
| 2025-12-12 | 8.58 | $8.31 | 1.1M |
| 2025-12-11 | 8.61 | $8.68 | 1.7M |
| 2025-12-10 | 8.52 | $8.86 | 1.0M |
| 2025-12-09 | 8.36 | $8.79 | 903802 |
| 2025-12-08 | 8.18 | $8.54 | 1.1M |
| 2025-12-05 | 8.05 | $8.53 | 862900 |
| 2025-12-04 | 7.89 | $8.54 | 3.5M |
| 2025-12-03 | 7.69 | $8.23 | 1.1M |
| 2025-12-02 | 7.55 | $8.13 | 2.4M |
| 2025-12-01 | 7.42 | $7.91 | 2.0M |
| 2025-11-28 | 7.33 | $7.93 | 561100 |
| 2025-11-26 | 7.23 | $7.98 | 1.6M |
| 2025-11-25 | 7.10 | $7.70 | 2.4M |
| 2025-11-24 | 7.03 | $7.35 | 922649 |
| 2025-11-21 | 7.07 | $7.25 | 1.6M |
| 2025-11-20 | 7.17 | $7.40 | 1.3M |
| 2025-11-19 | 7.25 | $7.47 | 1.2M |
| 2025-11-18 | 7.33 | $7.25 | 889100 |
| 2025-11-17 | 7.52 | $7.33 | 1.2M |
| 2025-11-14 | 7.73 | $7.47 | 996034 |
| 2025-11-13 | 7.95 | $7.67 | 1.3M |
| 2025-11-12 | 8.17 | $8.04 | 2.7M |
| 2025-11-11 | 8.32 | $8.03 | 896400 |
| 2025-11-10 | 8.52 | $8.02 | 1.3M |
| 2025-11-07 | 8.77 | $7.97 | 2.1M |
| 2025-11-06 | 9.09 | $8.03 | 2.4M |
| 2025-11-05 | 9.47 | $8.40 | 4.3M |
| 2025-11-04 | 9.82 | $7.91 | 6.7M |
| 2025-11-03 | 10.39 | $10.43 | 2.1M |
| 2025-10-31 | 10.28 | $10.42 | 2.1M |
| 2025-10-30 | 10.15 | $10.54 | 1.7M |
| 2025-10-29 | 9.94 | $10.15 | 1.6M |
| 2025-10-28 | 9.81 | $10.29 | 1.4M |
| 2025-10-27 | 9.61 | $9.97 | 2.4M |
| 2025-10-24 | 9.46 | $10.07 | 2.0M |
| 2025-10-23 | 9.24 | $9.76 | 2.6M |
| 2025-10-22 | 9.07 | $9.21 | 1.6M |
| 2025-10-21 | 9.04 | $9.33 | 1.5M |
| 2025-10-20 | 8.97 | $9.18 | 920223 |
| 2025-10-17 | 8.93 | $9.04 | 933900 |
| 2025-10-16 | 8.93 | $9.41 | 980000 |
| 2025-10-15 | 8.81 | $9.25 | 1.9M |
| 2025-10-14 | 8.72 | $8.79 | 883000 |
| 2025-10-13 | 8.77 | $8.62 | 1.2M |
| 2025-10-10 | 8.88 | $8.61 | 1.2M |
| 2025-10-09 | 9.02 | $8.98 | 1.0M |
| 2025-10-08 | 9.09 | $9.09 | 1.3M |
| 2025-10-07 | 9.13 | $8.85 | 2.3M |
| 2025-10-06 | 9.26 | $9.19 | 1.1M |
| 2025-10-03 | 9.31 | $9.25 | 1.1M |
| 2025-10-02 | 9.35 | $9.29 | 1.1M |
| 2025-10-01 | 9.40 | $9.54 | 1.6M |
| 2025-09-30 | 9.37 | $9.38 | 1.5M |
| 2025-09-29 | 9.40 | $9.23 | 1.1M |
| 2025-09-26 | 9.47 | $9.28 | 866351 |
| 2025-09-25 | 9.55 | $9.37 | 1.2M |
| 2025-09-24 | 9.61 | $9.43 | 3.5M |
| 2025-09-23 | 9.67 | $9.56 | 1.7M |
| 2025-09-22 | 9.70 | $9.65 | 1.8M |
| 2025-09-19 | 9.71 | $9.50 | 2.7M |
| 2025-09-18 | 9.76 | $9.58 | 5.4M |
| 2025-09-17 | 9.80 | $8.77 | 10.8M |
| 2025-09-16 | 10.10 | $8.86 | 10.1M |
| 2025-09-15 | 10.43 | $10.44 | 1.2M |
| 2025-09-12 | 10.33 | $10.11 | 694700 |
| 2025-09-11 | 10.30 | $10.61 | 661932 |
| 2025-09-10 | 10.11 | $10.34 | 812606 |
| 2025-09-09 | 9.94 | $10.37 | 1.1M |
| 2025-09-08 | 9.73 | $10.20 | 1.2M |
| 2025-09-05 | 9.52 | $9.75 | 643000 |
| 2025-09-04 | 9.41 | $9.67 | 1.4M |
| 2025-09-03 | 9.29 | $9.28 | 742400 |
| 2025-09-02 | 9.26 | $9.39 | 556900 |
| 2025-08-29 | 9.20 | $9.38 | 1.3M |
| 2025-08-28 | 9.12 | $9.45 | 689287 |
| 2025-08-27 | 9.01 | $9.34 | 523946 |
| 2025-08-26 | 8.90 | $9.28 | 725422 |
| 2025-08-25 | 8.79 | $9.12 | 593500 |
| 2025-08-22 | 8.70 | $9.17 | 630540 |
| 2025-08-21 | 8.59 | $8.70 | 705400 |
| 2025-08-20 | 8.60 | $8.40 | 839815 |
| 2025-08-19 | 8.71 | $8.59 | 478701 |
| 2025-08-18 | 8.78 | $8.83 | 530934 |
| 2025-08-15 | 8.80 | $8.84 | 602130 |
| 2025-08-14 | 8.83 | $8.94 | 814800 |
| 2025-08-13 | 8.83 | $9.32 | 803565 |
| 2025-08-12 | 8.71 | $9.10 | 1.1M |
| 2025-08-11 | 8.63 | $8.56 | 876735 |
| 2025-08-08 | 8.71 | $8.59 | 777519 |
| 2025-08-07 | 8.81 | $8.71 | 841700 |
| 2025-08-06 | 8.89 | $8.66 | 1.8M |
| 2025-08-05 | 9.01 | $8.09 | 4.1M |
| 2025-08-04 | 9.33 | $9.47 | 1.1M |
| 2025-08-01 | 9.28 | $8.76 | 1.3M |
| 2025-07-31 | 9.45 | $9.29 | 1.0M |
| 2025-07-30 | 9.49 | $9.19 | 603234 |
| 2025-07-29 | 9.56 | $9.51 | 784829 |
| 2025-07-28 | 9.55 | $9.67 | 1.0M |
| 2025-07-25 | 9.48 | $9.23 | 797013 |
| 2025-07-24 | 9.53 | $9.17 | 717139 |
| 2025-07-23 | 9.61 | $9.45 | 738500 |
| 2025-07-22 | 9.60 | $9.42 | 836313 |
| 2025-07-21 | 9.61 | $9.45 | 1.0M |
| 2025-07-18 | 9.60 | $9.41 | 1.3M |
| 2025-07-17 | 9.59 | $9.56 | 2.9M |
| 2025-07-16 | 9.54 | $9.66 | 4.0M |
| 2025-07-15 | 9.43 | $8.85 | 1.0M |
| 2025-07-14 | 9.55 | $9.14 | 854900 |
| 2025-07-11 | 9.59 | $9.20 | 543107 |
| 2025-07-10 | 9.62 | $9.41 | 771600 |
| 2025-07-09 | 9.58 | $9.44 | 1.1M |
| 2025-07-08 | 9.52 | $9.34 | 1.2M |
| 2025-07-07 | 9.47 | $9.66 | 1.2M |
| 2025-07-03 | 9.30 | $9.56 | 622349 |
| 2025-07-02 | 9.11 | $9.40 | 987400 |
| 2025-07-01 | 8.93 | $9.14 | 1.2M |
| 2025-06-30 | 8.78 | $8.97 | 2.4M |
| 2025-06-27 | 8.65 | $8.89 | 3.6M |
| 2025-06-26 | 8.52 | $8.76 | 1.5M |
| 2025-06-25 | 8.39 | $8.93 | 1.1M |
| 2025-06-24 | 8.18 | $8.68 | 1.0M |
| 2025-06-23 | 8.00 | $8.46 | 1.2M |
| 2025-06-20 | 7.85 | $7.89 | 976919 |
| 2025-06-18 | 7.85 | $7.94 | 731305 |
| 2025-06-17 | 7.84 | $7.80 | 1.1M |
| 2025-06-16 | 7.86 | $7.73 | 938293 |
| 2025-06-13 | 7.92 | $7.50 | 949900 |
| 2025-06-12 | 8.06 | $7.82 | 1.1M |
| 2025-06-11 | 8.13 | $7.84 | 770811 |
| 2025-06-10 | 8.22 | $8.01 | 632036 |
| 2025-06-09 | 8.26 | $8.32 | 677921 |
| 2025-06-06 | 8.21 | $8.03 | 502900 |
| 2025-06-05 | 8.24 | $7.96 | 547702 |
| 2025-06-04 | 8.30 | $8.21 | 459202 |
| 2025-06-03 | 8.29 | $8.30 | 861856 |
| 2025-06-02 | 8.25 | $8.44 | 843700 |
| 2025-05-30 | 8.16 | $8.03 | 1.3M |
| 2025-05-29 | 8.17 | $8.16 | 852400 |
| 2025-05-28 | 8.14 | $8.15 | 788851 |
| 2025-05-27 | 8.10 | $8.03 | 443300 |
| 2025-05-23 | 8.10 | $7.80 | 446700 |
| 2025-05-22 | 8.16 | $7.87 | 488200 |
| 2025-05-21 | 8.22 | $8.04 | 791100 |
| 2025-05-20 | 8.23 | $8.05 | 567800 |
| 2025-05-19 | 8.24 | $8.10 | 512104 |
| 2025-05-16 | 8.23 | $8.13 | 530300 |
| 2025-05-15 | 8.21 | $8.19 | 528700 |
| 2025-05-14 | 8.16 | $8.15 | 934942 |
| 2025-05-13 | 8.11 | $8.56 | 757500 |
| 2025-05-12 | 7.92 | $8.31 | 1.5M |
| 2025-05-09 | 7.77 | $7.71 | 1.2M |
| 2025-05-08 | 7.77 | $7.71 | 1.8M |
| 2025-05-07 | 7.78 | $7.95 | 1.8M |
| 2025-05-06 | 7.71 | $7.75 | 798736 |
| 2025-05-05 | 7.69 | $7.90 | 887372 |
| 2025-05-02 | 7.63 | $7.88 | 959500 |
| 2025-05-01 | 7.55 | $7.79 | 816300 |
| 2025-04-30 | 7.50 | $7.66 | 805919 |
| 2025-04-29 | 7.47 | $7.75 | 734500 |
| 2025-04-28 | 7.42 | $7.80 | 530748 |
| 2025-04-25 | 7.34 | $7.82 | 423825 |
| 2025-04-24 | 7.24 | $7.71 | 564500 |
| 2025-04-23 | 7.17 | $7.51 | 783500 |
| 2025-04-22 | 7.15 | $7.47 | 1.2M |
| 2025-04-21 | 7.15 | $7.18 | 604800 |
| 2025-04-17 | 7.25 | $7.43 | 616304 |
| 2025-04-16 | 7.30 | $7.45 | 640700 |
| 2025-04-15 | 7.36 | $7.70 | 1.3M |
| 2025-04-14 | 7.37 | $7.58 | 669400 |
| 2025-04-11 | 7.43 | $7.62 | 547049 |
| 2025-04-10 | 7.49 | $7.54 | 810647 |
| 2025-04-09 | 7.61 | $8.21 | 872300 |
| 2025-04-08 | 7.56 | $7.24 | 988620 |
| 2025-04-07 | 7.81 | $7.45 | 2.1M |
| 2025-04-04 | 8.05 | $7.43 | 1.2M |
| 2025-04-03 | 8.37 | $7.79 | 1.1M |
| 2025-04-02 | 8.65 | $8.67 | 1.0M |
| 2025-04-01 | 8.72 | $8.82 | 1.1M |
| 2025-03-31 | 8.76 | $8.72 | 1.9M |
| 2025-03-28 | 8.85 | $8.90 | 621607 |
| 2025-03-27 | 8.91 | $9.22 | 1.0M |
| 2025-03-26 | 8.88 | $9.24 | 842988 |
| 2025-03-25 | 8.85 | $9.46 | 804232 |
| 2025-03-24 | 8.76 | $9.43 | 739003 |
| 2025-03-21 | 8.65 | $9.21 | 1.9M |
| 2025-03-20 | 8.60 | $9.04 | 678260 |
| 2025-03-19 | 8.61 | $9.00 | 614400 |
| 2025-03-18 | 8.64 | $9.03 | 637300 |
| 2025-03-17 | 8.68 | $9.18 | 1.3M |
| 2025-03-14 | 8.69 | $9.10 | 1.8M |
| 2025-03-13 | 8.74 | $8.67 | 740603 |
| 2025-03-12 | 8.95 | $8.98 | 1.0M |
| 2025-03-11 | 9.12 | $8.50 | 1.5M |
| 2025-03-10 | 9.49 | $8.49 | 1.4M |
| 2025-03-07 | 9.95 | $9.16 | 1.5M |
| 2025-03-06 | 10.30 | $9.51 | 1.8M |
| 2025-03-05 | 10.62 | $10.59 | 1.6M |
| 2025-03-04 | 10.67 | $10.63 | 1.8M |
| 2025-03-03 | 10.73 | $10.56 | 1.8M |
| 2025-02-28 | 10.81 | $10.57 | 4.2M |
| 2025-02-27 | 10.92 | $10.57 | 2.0M |
| 2025-02-26 | 11.04 | $10.61 | 1.4M |
| 2025-02-25 | 11.17 | $10.43 | 1.4M |
| 2025-02-24 | 11.39 | $10.64 | 1.1M |
| 2025-02-21 | 11.59 | $10.84 | 1.1M |
| 2025-02-20 | 11.75 | $11.53 | 731600 |
| 2025-02-19 | 11.73 | $11.71 | 712415 |
| 2025-02-18 | 11.64 | $11.53 | 649989 |
| 2025-02-14 | 11.57 | $11.65 | 1.0M |
| 2025-02-13 | 11.45 | $11.83 | 2.4M |
| 2025-02-12 | 11.23 | $11.06 | 831200 |
| 2025-02-11 | 11.20 | $11.07 | 595166 |
| 2025-02-10 | 11.15 | $11.35 | 1.2M |
| 2025-02-07 | 10.99 | $11.11 | 1.1M |
| 2025-02-06 | 10.87 | $11.44 | 1.3M |
| 2025-02-05 | 10.61 | $11.00 | 2.3M |
| 2025-02-04 | 10.42 | $10.42 | 872703 |
| 2025-02-03 | 10.38 | $10.24 | 1.3M |
| 2025-01-31 | 10.37 | $10.37 | 1.2M |
| 2025-01-30 | 10.32 | $10.65 | 1.9M |
| 2025-01-29 | 10.17 | $9.82 | 531115 |
| 2025-01-28 | 10.23 | $9.63 | 602000 |
| 2025-01-27 | 10.37 | $9.49 | 1.0M |
| 2025-01-24 | 10.57 | $10.31 | 972400 |
| 2025-01-23 | 10.55 | $10.34 | 1.1M |
| 2025-01-22 | 10.51 | $10.48 | 1.6M |
| 2025-01-21 | 10.40 | $10.46 | 1.9M |
| 2025-01-17 | 10.27 | $10.19 | 943922 |
| 2025-01-16 | 10.18 | $10.13 | 868526 |
| 2025-01-15 | 10.08 | $10.13 | 914188 |
| 2025-01-14 | 9.96 | $9.94 | 1.2M |
| 2025-01-13 | 9.86 | $10.01 | 695500 |
| 2025-01-10 | 9.71 | $10.17 | 1.0M |
| 2025-01-08 | 9.46 | $10.49 | 1.9M |
| 2025-01-07 | 9.06 | $9.64 | 965423 |
| 2025-01-06 | 8.83 | $9.67 | 1.5M |
| 2025-01-03 | 8.54 | $9.04 | 877616 |
| 2025-01-02 | 8.38 | $8.70 | 870200 |
| 2024-12-31 | 8.29 | $8.33 | 781700 |
| 2024-12-30 | 8.31 | $8.30 | 589819 |
| 2024-12-27 | 8.34 | $8.21 | 277323 |
| 2024-12-26 | 8.40 | $8.49 | 256600 |
| 2024-12-24 | 8.39 | $8.40 | 178700 |
| 2024-12-23 | 8.40 | $8.28 | 737100 |
| 2024-12-20 | 8.45 | $8.19 | 1.2M |
| 2024-12-19 | 8.54 | $8.39 | 522600 |
| 2024-12-18 | 8.59 | $8.12 | 919000 |
| 2024-12-17 | 8.72 | $8.40 | 375422 |
| 2024-12-16 | 8.80 | $8.61 | 811005 |
| 2024-12-13 | 8.82 | $8.54 | 641759 |
| 2024-12-12 | 8.86 | $8.86 | 775500 |
| 2024-12-11 | 8.81 | $8.67 | 451971 |
| 2024-12-10 | 8.79 | $8.56 | 470600 |
| 2024-12-09 | 8.80 | $8.58 | 510000 |
| 2024-12-06 | 8.81 | $8.43 | 316500 |
| 2024-12-05 | 8.85 | $8.40 | 441400 |
| 2024-12-04 | 8.90 | $8.77 | 476300 |
| 2024-12-03 | 8.84 | $8.63 | 481604 |
| 2024-12-02 | 8.80 | $8.65 | 482502 |
| 2024-11-29 | 8.73 | $8.50 | 195400 |
| 2024-11-27 | 8.69 | $8.39 | 590700 |
| 2024-11-26 | 8.66 | $8.57 | 822532 |
| 2024-11-25 | 8.56 | $8.68 | 748100 |
| 2024-11-22 | 8.40 | $8.62 | 1.3M |
| 2024-11-21 | 8.20 | $8.16 | 904900 |
| 2024-11-20 | 8.10 | $7.73 | 756600 |
| 2024-11-19 | 8.11 | $7.92 | 465000 |
| 2024-11-18 | 8.05 | $7.73 | 686229 |
| 2024-11-15 | 8.02 | $7.75 | 540336 |
| 2024-11-14 | 7.98 | $7.97 | 794002 |
| 2024-11-13 | 7.84 | $7.99 | 837374 |
| 2024-11-12 | 7.66 | $8.07 | 1.0M |
| 2024-11-11 | 7.40 | $8.17 | 1.0M |
| 2024-11-08 | 7.05 | $8.08 | 1.8M |
| 2024-11-07 | 6.64 | $7.55 | 2.0M |
| 2024-11-06 | 6.31 | $6.33 | 1.3M |
| 2024-11-05 | 6.29 | $6.19 | 581147 |
| 2024-11-04 | 6.31 | $6.20 | 334800 |
| 2024-11-01 | 6.33 | $6.18 | 413632 |
| 2024-10-31 | 6.36 | $6.08 | 287300 |
| 2024-10-30 | 6.42 | $6.38 | 349000 |
| 2024-10-29 | 6.40 | $6.45 | 650000 |
| 2024-10-28 | 6.35 | $6.36 | 250700 |
| 2024-10-25 | 6.31 | $6.29 | 327900 |
| 2024-10-24 | 6.28 | $6.18 | 294600 |
| 2024-10-23 | 6.28 | $6.11 | 278900 |
| 2024-10-22 | 6.30 | $6.29 | 387702 |
| 2024-10-21 | 6.26 | $6.26 | 309044 |
| 2024-10-18 | 6.22 | $6.32 | 428800 |
| 2024-10-17 | 6.15 | $6.31 | 414104 |
| 2024-10-16 | 6.07 | $6.16 | 439300 |
| 2024-10-15 | 6.01 | $6.12 | 671947 |
| 2024-10-14 | 5.95 | $5.95 | 282023 |
| 2024-10-11 | 5.93 | $5.91 | 264700 |
| 2024-10-10 | 5.91 | $5.75 | 317245 |
| 2024-10-09 | 5.94 | $5.84 | 526226 |
| 2024-10-08 | 5.95 | $5.80 | 953402 |
| 2024-10-07 | 5.97 | $5.78 | 232879 |
| 2024-10-04 | 5.99 | $5.88 | 377000 |
| 2024-10-03 | 5.99 | $5.85 | 325230 |
| 2024-10-02 | 5.99 | $5.95 | 185919 |
| 2024-10-01 | 5.96 | $5.86 | 529500 |
| 2024-09-30 | 5.94 | $5.93 | 268600 |
| 2024-09-27 | 5.90 | $5.91 | 283000 |
| 2024-09-26 | 5.85 | $5.92 | 447904 |
| 2024-09-25 | 5.78 | $5.79 | 476200 |
| 2024-09-24 | 5.74 | $6.02 | 549300 |
| 2024-09-23 | 5.61 | $5.62 | 265000 |
| 2024-09-20 | 5.58 | $5.74 | 1.2M |
| 2024-09-19 | 5.50 | $5.84 | 643431 |
| 2024-09-18 | 5.38 | $5.50 | 629138 |
| 2024-09-17 | 5.33 | $5.60 | 758336 |
| 2024-09-16 | 5.24 | $5.43 | 322700 |
| 2024-09-13 | 5.19 | $5.44 | 578500 |
| 2024-09-12 | 5.13 | $5.25 | 300000 |
| 2024-09-11 | 5.11 | $5.18 | 420815 |
| 2024-09-10 | 5.11 | $4.99 | 356110 |
| 2024-09-09 | 5.17 | $5.03 | 272900 |
| 2024-09-06 | 5.24 | $5.05 | 412944 |
| 2024-09-05 | 5.32 | $5.19 | 390307 |
| 2024-09-04 | 5.37 | $5.21 | 586000 |
| 2024-09-03 | 5.42 | $5.39 | 307200 |
| 2024-08-30 | 5.43 | $5.58 | 461804 |
| 2024-08-29 | 5.39 | $5.73 | 499524 |
| 2024-08-28 | 5.28 | $5.39 | 252912 |
| 2024-08-27 | 5.26 | $5.35 | 235400 |
| 2024-08-26 | 5.26 | $5.51 | 396900 |
| 2024-08-23 | 5.20 | $5.59 | 425944 |
| 2024-08-22 | 5.11 | $5.29 | 294000 |
| 2024-08-21 | 5.09 | $5.44 | 317700 |
| 2024-08-20 | 5.02 | $5.42 | 299300 |
| 2024-08-19 | 4.96 | $5.43 | 615922 |
| 2024-08-16 | 4.87 | $5.32 | 509100 |
| 2024-08-15 | 4.82 | $5.15 | 595058 |
| 2024-08-14 | 4.80 | $4.75 | 415400 |
| 2024-08-13 | 4.92 | $4.87 | 503400 |
| 2024-08-12 | 5.03 | $4.71 | 382943 |
| 2024-08-09 | 5.22 | $4.78 | 649933 |
| 2024-08-08 | 5.44 | $4.90 | 835200 |
| 2024-08-07 | 5.67 | $4.70 | 1.2M |
| 2024-08-06 | 6.01 | $4.68 | 2.3M |
| 2024-08-05 | 6.43 | $5.76 | 807826 |
| 2024-08-02 | 6.60 | $6.08 | 776939 |
| 2024-08-01 | 6.70 | $6.42 | 615831 |
| 2024-07-31 | 6.71 | $6.77 | 931639 |
| 2024-07-30 | 6.60 | $6.73 | 891803 |
| 2024-07-29 | 6.47 | $6.44 | 552424 |
| 2024-07-26 | 6.40 | $6.48 | 884800 |
| 2024-07-25 | 6.30 | $6.13 | 700800 |
| 2024-07-24 | 6.28 | $6.13 | 487401 |
| 2024-07-23 | 6.26 | $6.09 | 544613 |
| 2024-07-22 | 6.23 | $6.17 | 675406 |
| 2024-07-19 | 6.17 | $6.23 | 490881 |
| 2024-07-18 | 6.07 | $6.20 | 963465 |
| 2024-07-17 | 5.95 | $6.35 | 900736 |
| 2024-07-16 | 5.75 | $6.23 | 1.3M |
| 2024-07-15 | 5.54 | $5.90 | 634471 |
| 2024-07-12 | 5.39 | $5.78 | 668674 |
| 2024-07-11 | 5.25 | $5.50 | 640811 |
| 2024-07-10 | 5.16 | $5.24 | 404359 |
| 2024-07-09 | 5.13 | $5.20 | 549407 |
| 2024-07-08 | 5.11 | $5.23 | 548175 |
| 2024-07-05 | 5.08 | $5.19 | 573123 |
| 2024-07-03 | 5.05 | $5.12 | 443793 |
| 2024-07-02 | 5.04 | $5.13 | 571623 |
| 2024-07-01 | 5.03 | $5.12 | 1.2M |
| 2024-06-28 | 5.01 | $5.26 | 2.5M |
| 2024-06-27 | 4.95 | $4.99 | 1.0M |
| 2024-06-26 | 4.97 | $4.82 | 1.4M |
| 2024-06-25 | 5.04 | $4.92 | 1.9M |
| 2024-06-24 | 5.10 | $5.13 | 1.5M |
| 2024-06-21 | 5.11 | $5.29 | 15.4M |
| 2024-06-20 | 5.07 | $5.20 | 1.5M |
| 2024-06-18 | 5.05 | $4.97 | 1.2M |
| 2024-06-17 | 5.10 | $4.93 | 1.5M |
| 2024-06-14 | 5.18 | $5.03 | 1.2M |
| 2024-06-13 | 5.24 | $5.07 | 1.7M |
| 2024-06-12 | 5.30 | $5.22 | 1.3M |
| 2024-06-11 | 5.33 | $5.12 | 1.6M |
| 2024-06-10 | 5.40 | $5.04 | 4.7M |
| 2024-06-07 | 5.51 | $5.34 | 1.5M |
| 2024-06-06 | 5.54 | $5.32 | 1.4M |
| 2024-06-05 | 5.58 | $5.35 | 665187 |
| 2024-06-04 | 5.63 | $5.41 | 806150 |
| 2024-06-03 | 5.65 | $5.60 | 696642 |
| 2024-05-31 | 5.63 | $5.55 | 2.5M |
| 2024-05-30 | 5.61 | $5.57 | 653025 |
| 2024-05-29 | 5.57 | $5.55 | 792683 |
| 2024-05-28 | 5.54 | $5.66 | 865248 |
| 2024-05-24 | 5.45 | $5.27 | 530832 |
| 2024-05-23 | 5.47 | $5.22 | 785837 |
| 2024-05-22 | 5.51 | $5.33 | 565733 |
| 2024-05-21 | 5.51 | $5.34 | 426673 |
| 2024-05-20 | 5.51 | $5.27 | 606142 |
| 2024-05-17 | 5.53 | $5.27 | 737122 |
| 2024-05-16 | 5.55 | $5.37 | 586083 |
| 2024-05-15 | 5.53 | $5.38 | 1.2M |
| 2024-05-14 | 5.51 | $5.83 | 709394 |
| 2024-05-13 | 5.33 | $5.54 | 903205 |
| 2024-05-10 | 5.21 | $5.46 | 715284 |
| 2024-05-09 | 5.08 | $5.37 | 754543 |
| 2024-05-08 | 4.95 | $5.47 | 1.1M |
| 2024-05-07 | 4.75 | $5.39 | 2.9M |
| 2024-05-06 | 4.55 | $4.71 | 733395 |
| 2024-05-03 | 4.51 | $4.74 | 514432 |
| 2024-05-02 | 4.46 | $4.62 | 482861 |
| 2024-05-01 | 4.43 | $4.53 | 524494 |
| 2024-04-30 | 4.44 | $4.38 | 619953 |
| 2024-04-29 | 4.50 | $4.54 | 431937 |
| 2024-04-26 | 4.52 | $4.43 | 532378 |
| 2024-04-25 | 4.58 | $4.57 | 483612 |
| 2024-04-24 | 4.62 | $4.75 | 478559 |
| 2024-04-23 | 4.62 | $4.78 | 575596 |
| 2024-04-22 | 4.61 | $4.74 | 440338 |
| 2024-04-19 | 4.61 | $4.69 | 666614 |
| 2024-04-18 | 4.63 | $4.73 | 529558 |
| 2024-04-17 | 4.65 | $4.65 | 577342 |
| 2024-04-16 | 4.70 | $4.63 | 728110 |
| 2024-04-15 | 4.78 | $4.68 | 1.1M |
| 2024-04-12 | 4.86 | $4.72 | 800139 |
| 2024-04-11 | 4.95 | $4.95 | 583308 |
| 2024-04-10 | 4.99 | $4.94 | 995762 |
| 2024-04-09 | 5.05 | $5.13 | 643993 |
| 2024-04-08 | 5.06 | $5.05 | 652860 |
| 2024-04-05 | 5.11 | $5.03 | 678748 |
| 2024-04-04 | 5.17 | $5.13 | 815619 |
| 2024-04-03 | 5.22 | $5.34 | 591695 |
| 2024-04-02 | 5.22 | $5.22 | 633815 |
| 2024-04-01 | 5.26 | $5.50 | 610197 |
| 2024-03-28 | 5.22 | $5.44 | 662621 |
| 2024-03-27 | 5.20 | $5.32 | 465326 |
| 2024-03-26 | 5.21 | $5.20 | 595761 |
| 2024-03-25 | 5.28 | $5.31 | 480245 |
| 2024-03-22 | 5.32 | $5.33 | 622073 |
| 2024-03-21 | 5.38 | $5.46 | 772717 |
| 2024-03-20 | 5.40 | $5.45 | 694435 |
| 2024-03-19 | 5.45 | $5.41 | 913219 |
| 2024-03-18 | 5.52 | $5.33 | 1.2M |
| 2024-03-15 | 5.63 | $5.57 | 1.9M |
| 2024-03-14 | 5.70 | $5.44 | 954846 |
| 2024-03-13 | 5.82 | $5.55 | 963005 |
| 2024-03-12 | 5.95 | $5.89 | 578882 |
| 2024-03-11 | 5.99 | $6.08 | 463140 |
| 2024-03-08 | 5.99 | $6.11 | 549666 |
| 2024-03-07 | 5.98 | $6.31 | 629993 |
| 2024-03-06 | 5.90 | $6.20 | 491128 |
| 2024-03-05 | 5.85 | $6.01 | 817351 |
| 2024-03-04 | 5.85 | $6.05 | 1.0M |
| 2024-03-01 | 5.84 | $5.81 | 1.4M |
| 2024-02-29 | 5.91 | $5.69 | 1.9M |
| 2024-02-28 | 6.04 | $5.91 | 1.0M |
| 2024-02-27 | 6.13 | $6.24 | 1.2M |
| 2024-02-26 | 6.13 | $6.31 | 1.0M |
| 2024-02-23 | 6.13 | $6.11 | 711315 |
| 2024-02-22 | 6.18 | $6.17 | 613979 |
| 2024-02-21 | 6.23 | $6.14 | 671452 |
| 2024-02-20 | 6.31 | $6.36 | 554000 |
| 2024-02-16 | 6.34 | $6.47 | 530102 |
| 2024-02-15 | 6.34 | $6.57 | 749303 |
| 2024-02-14 | 6.31 | $6.43 | 558150 |
| 2024-02-13 | 6.33 | $6.20 | 745488 |
| 2024-02-12 | 6.42 | $6.80 | 977774 |
| 2024-02-09 | 6.35 | $6.35 | 1.1M |
| 2024-02-08 | 6.41 | $6.40 | 760244 |
| 2024-02-07 | 6.47 | $6.38 | 578793 |
| 2024-02-06 | 6.55 | $6.56 | 578261 |
| 2024-02-05 | 6.60 | $6.57 | 601629 |
| 2024-02-02 | 6.66 | $6.70 | 663221 |
| 2024-02-01 | 6.68 | $6.70 | 1.0M |
| 2024-01-31 | 6.72 | $6.27 | 986274 |
| 2024-01-30 | 6.91 | $6.43 | 956157 |
| 2024-01-29 | 7.08 | $7.20 | 414913 |
| 2024-01-26 | 7.06 | $6.95 | 262179 |
| 2024-01-25 | 7.10 | $7.06 | 452249 |
| 2024-01-24 | 7.12 | $6.91 | 516736 |
| 2024-01-23 | 7.19 | $7.03 | 735239 |
| 2024-01-22 | 7.23 | $7.12 | 892105 |
| 2024-01-19 | 7.25 | $7.03 | 366971 |
| 2024-01-18 | 7.31 | $7.04 | 505480 |
| 2024-01-17 | 7.37 | $6.96 | 708509 |
| 2024-01-16 | 7.47 | $7.29 | 734435 |
| 2024-01-12 | 7.48 | $7.14 | 526694 |
| 2024-01-11 | 7.53 | $7.20 | 552054 |
| 2024-01-10 | 7.58 | $7.41 | 477202 |
| 2024-01-09 | 7.56 | $7.30 | 1.1M |
| 2024-01-08 | 7.57 | $7.39 | 467229 |
| 2024-01-05 | 7.54 | $7.16 | 656367 |
| 2024-01-04 | 7.58 | $7.22 | 600838 |
| 2024-01-03 | 7.59 | $7.14 | 668663 |
| 2024-01-02 | 7.63 | $7.43 | 921840 |
| 2023-12-29 | 7.57 | $7.34 | 517509 |
| 2023-12-28 | 7.53 | $7.40 | 539499 |
| 2023-12-27 | 7.44 | $7.30 | 597779 |
| 2023-12-26 | 7.37 | $7.33 | 389065 |
| 2023-12-22 | 7.25 | $7.15 | 447259 |
| 2023-12-21 | 7.16 | $7.07 | 750896 |
| 2023-12-20 | 7.07 | $6.92 | 830593 |
| 2023-12-19 | 7.00 | $7.04 | 1.0M |
| 2023-12-18 | 6.87 | $6.92 | 1.2M |
| 2023-12-15 | 6.75 | $7.10 | 4.1M |
| 2023-12-14 | 6.53 | $7.09 | 1.6M |
| 2023-12-13 | 6.26 | $6.55 | 1.9M |
| 2023-12-12 | 6.11 | $6.20 | 772303 |
| 2023-12-11 | 6.02 | $6.23 | 1.4M |
| 2023-12-08 | 5.91 | $6.11 | 1.4M |
| 2023-12-07 | 5.81 | $6.13 | 693325 |
| 2023-12-06 | 5.68 | $6.08 | 1.0M |
| 2023-12-05 | 5.54 | $6.04 | 811435 |
| 2023-12-04 | 5.39 | $6.10 | 1.7M |
| 2023-12-01 | 5.19 | $5.52 | 1.1M |
| 2023-11-30 | 5.13 | $5.23 | 1.2M |
| 2023-11-29 | 5.15 | $5.39 | 1.2M |
| 2023-11-28 | 5.14 | $5.35 | 1.1M |
| 2023-11-27 | 5.14 | $5.30 | 1.5M |
| 2023-11-24 | 5.17 | $5.41 | 271139 |
| 2023-11-22 | 5.18 | $5.39 | 755748 |
| 2023-11-21 | 5.20 | $5.36 | 959090 |
| 2023-11-20 | 5.24 | $5.62 | 955666 |
| 2023-11-17 | 5.22 | $5.55 | 839508 |
| 2023-11-16 | 5.23 | $5.37 | 847631 |
| 2023-11-15 | 5.30 | $5.51 | 1.1M |
| 2023-11-14 | 5.36 | $5.53 | 1.3M |
| 2023-11-13 | 5.43 | $5.47 | 927769 |
| 2023-11-10 | 5.55 | $5.43 | 1.3M |
| 2023-11-09 | 5.71 | $5.01 | 1.8M |
| 2023-11-08 | 6.06 | $5.28 | 1.4M |
| 2023-11-07 | 6.40 | $5.39 | 4.5M |
| 2023-11-06 | 6.78 | $7.33 | 778490 |
| 2023-11-03 | 6.64 | $7.29 | 904822 |
| 2023-11-02 | 6.49 | $7.01 | 741951 |
| 2023-11-01 | 6.40 | $6.72 | 723854 |
| 2023-10-31 | 6.39 | $6.57 | 588799 |
| 2023-10-30 | 6.43 | $6.31 | 705560 |
| 2023-10-27 | 6.57 | $6.38 | 709256 |
| 2023-10-26 | 6.73 | $6.63 | 664071 |
| 2023-10-25 | 6.85 | $6.80 | 372965 |
| 2023-10-24 | 6.95 | $6.76 | 747845 |
| 2023-10-23 | 7.09 | $6.86 | 692522 |
| 2023-10-20 | 7.23 | $7.21 | 832941 |
| 2023-10-19 | 7.29 | $7.06 | 687596 |
| 2023-10-18 | 7.43 | $7.04 | 769775 |
| 2023-10-17 | 7.60 | $7.49 | 995155 |
| 2023-10-16 | 7.67 | $7.71 | 847554 |
| 2023-10-13 | 7.69 | $7.30 | 672146 |
| 2023-10-12 | 7.85 | $7.65 | 1.2M |
| 2023-10-11 | 7.93 | $7.91 | 528079 |
| 2023-10-10 | 7.95 | $7.80 | 788968 |
| 2023-10-09 | 8.01 | $7.92 | 439841 |
| 2023-10-06 | 8.05 | $7.84 | 932477 |
| 2023-10-05 | 8.12 | $7.80 | 989684 |
| 2023-10-04 | 8.22 | $8.09 | 593084 |
| 2023-10-03 | 8.25 | $8.05 | 598703 |
| 2023-10-02 | 8.30 | $8.47 | 680935 |
| 2023-09-29 | 8.22 | $8.23 | 628570 |
| 2023-09-28 | 8.21 | $8.22 | 960598 |
| 2023-09-27 | 8.19 | $8.06 | 626327 |
| 2023-09-26 | 8.22 | $8.08 | 625210 |
| 2023-09-25 | 8.26 | $8.38 | 610790 |
| 2023-09-22 | 8.20 | $8.26 | 1.2M |
| 2023-09-21 | 8.17 | $8.11 | 551249 |
| 2023-09-20 | 8.19 | $8.13 | 468307 |
| 2023-09-19 | 8.20 | $8.27 | 669234 |
| 2023-09-18 | 8.17 | $8.21 | 912389 |
| 2023-09-15 | 8.15 | $8.24 | 2.3M |
| 2023-09-14 | 8.12 | $8.09 | 664716 |
| 2023-09-13 | 8.13 | $8.08 | 686427 |
| 2023-09-12 | 8.15 | $8.08 | 905721 |
| 2023-09-11 | 8.18 | $8.09 | 612105 |
| 2023-09-08 | 8.21 | $8.13 | 559048 |
| 2023-09-07 | 8.23 | $8.13 | 677126 |
| 2023-09-06 | 8.26 | $8.35 | 475206 |
| 2023-09-05 | 8.23 | $8.37 | 760158 |
| 2023-09-01 | 8.19 | $8.64 | 620568 |
| 2023-08-31 | 8.06 | $8.55 | 956132 |
| 2023-08-30 | 7.93 | $8.43 | 474728 |
| 2023-08-29 | 7.82 | $8.12 | 378218 |
| 2023-08-28 | 7.78 | $8.03 | 614928 |
| 2023-08-25 | 7.77 | $8.06 | 479772 |
| 2023-08-24 | 7.76 | $8.13 | 868254 |
| 2023-08-23 | 7.73 | $8.15 | 434322 |
| 2023-08-22 | 7.69 | $8.17 | 1.0M |
| 2023-08-21 | 7.65 | $8.06 | 603577 |
| 2023-08-18 | 7.65 | $8.14 | 664022 |
| 2023-08-17 | 7.63 | $8.16 | 755664 |
| 2023-08-16 | 7.61 | $8.09 | 760720 |
| 2023-08-15 | 7.62 | $8.13 | 673815 |
| 2023-08-14 | 7.63 | $8.09 | 794925 |
| 2023-08-11 | 7.67 | $8.04 | 970200 |
| 2023-08-10 | 7.75 | $7.65 | 1.0M |
| 2023-08-09 | 7.98 | $7.55 | 2.2M |
| 2023-08-08 | 8.31 | $7.58 | 1.7M |
| 2023-08-07 | 8.71 | $7.31 | 3.6M |
| 2023-08-04 | 9.30 | $9.05 | 1.6M |
| 2023-08-03 | 9.46 | $8.96 | 827000 |
| 2023-08-02 | 9.70 | $9.39 | 851800 |
| 2023-08-01 | 9.86 | $9.73 | 806600 |
| 2023-07-31 | 9.95 | $9.73 | 700600 |
| 2023-07-28 | 10.05 | $9.78 | 601000 |
| 2023-07-27 | 10.17 | $9.91 | 605900 |
| 2023-07-26 | 10.27 | $10.15 | 457600 |
| 2023-07-25 | 10.32 | $10.16 | 597300 |
| 2023-07-24 | 10.38 | $10.26 | 500600 |
| 2023-07-21 | 10.42 | $10.09 | 572800 |
| 2023-07-20 | 10.51 | $10.22 | 637800 |
| 2023-07-19 | 10.59 | $10.22 | 740000 |
| 2023-07-18 | 10.68 | $10.43 | 594900 |
| 2023-07-17 | 10.72 | $10.30 | 550500 |
| 2023-07-14 | 10.80 | $10.31 | 1.2M |
| 2023-07-13 | 10.90 | $10.93 | 690500 |
| 2023-07-12 | 10.82 | $10.78 | 803300 |
| 2023-07-11 | 10.76 | $10.44 | 581800 |
| 2023-07-10 | 10.78 | $10.43 | 606900 |
| 2023-07-07 | 10.81 | $10.59 | 502300 |
| 2023-07-06 | 10.80 | $10.35 | 441900 |
| 2023-07-05 | 10.84 | $10.57 | 730100 |
| 2023-07-03 | 10.82 | $10.59 | 270600 |
| 2023-06-30 | 10.79 | $10.53 | 684700 |
| 2023-06-29 | 10.75 | $10.56 | 733800 |
| 2023-06-28 | 10.69 | $10.47 | 655700 |
| 2023-06-27 | 10.64 | $10.30 | 799700 |
| 2023-06-26 | 10.63 | $10.03 | 698200 |
| 2023-06-23 | 10.68 | $9.99 | 3.5M |
| 2023-06-22 | 10.76 | $10.13 | 861800 |
| 2023-06-21 | 10.79 | $10.29 | 680200 |
| 2023-06-20 | 10.77 | $10.53 | 726500 |
| 2023-06-16 | 10.67 | $10.74 | 2.7M |
| 2023-06-15 | 10.46 | $10.91 | 1.3M |
| 2023-06-14 | 10.14 | $10.55 | 1.7M |
| 2023-06-13 | 9.86 | $10.35 | 1.5M |
| 2023-06-12 | 9.57 | $9.89 | 1.4M |
| 2023-06-09 | 9.37 | $9.42 | 912800 |
| 2023-06-08 | 9.26 | $9.26 | 956400 |
| 2023-06-07 | 9.18 | $9.38 | 1.3M |
| 2023-06-06 | 9.04 | $9.14 | 682800 |
| 2023-06-05 | 8.95 | $8.84 | 670400 |
| 2023-06-02 | 8.93 | $8.97 | 892900 |
| 2023-06-01 | 8.87 | $8.72 | 739800 |
| 2023-05-31 | 8.88 | $8.91 | 2.5M |
| 2023-05-30 | 8.83 | $8.81 | 646000 |
| 2023-05-26 | 8.80 | $9.05 | 794600 |
| 2023-05-25 | 8.69 | $8.67 | 792900 |
| 2023-05-24 | 8.68 | $8.75 | 767700 |
| 2023-05-23 | 8.65 | $9.13 | 711300 |
| 2023-05-22 | 8.50 | $9.11 | 737100 |
| 2023-05-19 | 8.33 | $8.77 | 848700 |
| 2023-05-18 | 8.24 | $8.70 | 630800 |
| 2023-05-17 | 8.16 | $8.70 | 692200 |
| 2023-05-16 | 8.07 | $8.58 | 703800 |
| 2023-05-15 | 8.02 | $8.70 | 960200 |
| 2023-05-12 | 7.93 | $8.39 | 929600 |
| 2023-05-11 | 7.94 | $8.26 | 901000 |
| 2023-05-10 | 8.01 | $8.59 | 1.3M |
| 2023-05-09 | 8.00 | $8.80 | 2.1M |
| 2023-05-08 | 7.95 | $8.62 | 828000 |
| 2023-05-05 | 7.97 | $8.75 | 980700 |
| 2023-05-04 | 7.97 | $8.71 | 651000 |
| 2023-05-03 | 8.01 | $8.72 | 915800 |
| 2023-05-02 | 8.08 | $8.80 | 958900 |
| 2023-05-01 | 8.16 | $9.12 | 670500 |
| 2023-04-28 | 8.19 | $9.12 | 760600 |
| 2023-04-27 | 8.26 | $8.93 | 1.1M |
| 2023-04-26 | 8.44 | $9.05 | 1.0M |
| 2023-04-25 | 8.64 | $9.10 | 865200 |
| 2023-04-24 | 8.91 | $9.45 | 774300 |
| 2023-04-21 | 9.16 | $9.59 | 766000 |
| 2023-04-20 | 9.45 | $9.45 | 926800 |
| 2023-04-19 | 9.88 | $9.74 | 955100 |
| 2023-04-18 | 10.35 | $9.80 | 1.3M |
| 2023-04-17 | 10.93 | $9.95 | 1.5M |
| 2023-04-14 | 11.61 | $10.33 | 847700 |
| 2023-04-13 | 12.35 | $10.73 | 1.7M |
| 2023-04-12 | 13.14 | $10.60 | 3.0M |
| 2023-04-11 | 14.17 | $11.51 | 5.7M |
| 2023-04-10 | 15.14 | $15.11 | 875300 |
| 2023-04-06 | 15.19 | $14.90 | 318800 |
| 2023-04-05 | 15.33 | $15.20 | 268700 |
| 2023-04-04 | 15.40 | $15.30 | 335800 |
| 2023-04-03 | 15.46 | $15.51 | 343500 |
| 2023-03-31 | 15.47 | $15.86 | 474400 |
| 2023-03-30 | 15.38 | $15.57 | 342700 |
| 2023-03-29 | 15.36 | $15.65 | 405400 |
| 2023-03-28 | 15.32 | $15.53 | 330000 |
| 2023-03-27 | 15.32 | $15.68 | 332400 |
| 2023-03-24 | 15.27 | $15.78 | 488900 |
| 2023-03-23 | 15.20 | $15.65 | 694500 |
| 2023-03-22 | 15.15 | $14.81 | 526400 |
| 2023-03-21 | 15.37 | $15.96 | 687900 |
| 2023-03-20 | 15.29 | $15.48 | 311300 |
| 2023-03-17 | 15.34 | $15.37 | 1.1M |
| 2023-03-16 | 15.46 | $15.59 | 337100 |
| 2023-03-15 | 15.54 | $15.34 | 572100 |
| 2023-03-14 | 15.73 | $15.52 | 456400 |
| 2023-03-13 | 15.92 | $15.32 | 588000 |
| 2023-03-10 | 16.21 | $15.88 | 382100 |
| 2023-03-09 | 16.40 | $16.28 | 401100 |
| 2023-03-08 | 16.51 | $16.78 | 435200 |
| 2023-03-07 | 16.50 | $16.22 | 268600 |
| 2023-03-06 | 16.66 | $16.56 | 497400 |
| 2023-03-03 | 16.77 | $16.80 | 314600 |
| 2023-03-02 | 16.82 | $16.66 | 368400 |
| 2023-03-01 | 16.93 | $16.61 | 546400 |
| 2023-02-28 | 17.10 | $17.45 | 509500 |
| 2023-02-27 | 17.03 | $17.49 | 470000 |
| 2023-02-24 | 16.95 | $17.32 | 761700 |
| 2023-02-23 | 16.91 | $17.61 | 685300 |
| 2023-02-22 | 16.77 | $16.93 | 870000 |
| 2023-02-21 | 16.84 | $16.53 | 1.8M |
| 2023-02-17 | 17.04 | $16.99 | 811900 |
| 2023-02-16 | 17.16 | $17.29 | 522300 |
| 2023-02-15 | 17.22 | $17.49 | 511200 |
| 2023-02-14 | 17.23 | $17.27 | 541900 |
| 2023-02-13 | 17.33 | $17.59 | 373700 |
| 2023-02-10 | 17.35 | $17.17 | 511900 |
| 2023-02-09 | 17.52 | $17.09 | 475000 |
| 2023-02-08 | 17.75 | $17.48 | 475600 |
| 2023-02-07 | 17.93 | $17.44 | 1.0M |
| 2023-02-06 | 18.16 | $17.55 | 615400 |
| 2023-02-03 | 18.41 | $18.16 | 452300 |
| 2023-02-02 | 18.53 | $18.61 | 842200 |
| 2023-02-01 | 18.53 | $18.40 | 715900 |
| 2023-01-31 | 18.60 | $18.87 | 505300 |
| 2023-01-30 | 18.54 | $18.70 | 456700 |
| 2023-01-27 | 18.53 | $18.67 | 397400 |
| 2023-01-26 | 18.53 | $18.76 | 490000 |
| 2023-01-25 | 18.50 | $17.93 | 640000 |
| 2023-01-24 | 18.74 | $18.42 | 372500 |
| 2023-01-23 | 18.87 | $18.33 | 492500 |
| 2023-01-20 | 19.06 | $18.36 | 783900 |
| 2023-01-19 | 19.29 | $18.94 | 470400 |
| 2023-01-18 | 19.38 | $19.03 | 452700 |
| 2023-01-17 | 19.47 | $19.54 | 417900 |
| 2023-01-13 | 19.40 | $19.85 | 415300 |
| 2023-01-12 | 19.23 | $19.85 | 517800 |
| 2023-01-11 | 19.02 | $19.25 | 430700 |
| 2023-01-10 | 18.96 | $19.70 | 492800 |
| 2023-01-09 | 18.74 | $19.46 | 388400 |
| 2023-01-06 | 18.55 | $19.15 | 373000 |
| 2023-01-05 | 18.43 | $18.35 | 359700 |
| 2023-01-04 | 18.54 | $19.09 | 395300 |
| 2023-01-03 | 18.45 | $18.83 | 347900 |
| 2022-12-30 | 18.42 | $18.79 | 286500 |
| 2022-12-29 | 18.42 | $18.79 | 328900 |
| 2022-12-28 | 18.42 | $18.25 | 385800 |
| 2022-12-27 | 18.60 | $18.54 | 253600 |
| 2022-12-23 | 18.74 | $18.79 | 231700 |
| 2022-12-22 | 18.83 | $18.67 | 231700 |
| 2022-12-21 | 19.00 | $19.03 | 259700 |
| 2022-12-20 | 19.09 | $18.56 | 528500 |
| 2022-12-19 | 19.36 | $18.62 | 617900 |
| 2022-12-16 | 19.68 | $18.94 | 2.6M |
| 2022-12-15 | 19.96 | $19.32 | 781300 |
| 2022-12-14 | 20.19 | $20.55 | 670400 |
| 2022-12-13 | 20.09 | $20.34 | 571800 |
| 2022-12-12 | 20.03 | $20.47 | 297500 |
| 2022-12-09 | 19.91 | $19.97 | 287500 |
| 2022-12-08 | 19.93 | $20.49 | 418500 |
| 2022-12-07 | 19.80 | $19.05 | 561800 |
| 2022-12-06 | 20.09 | $19.38 | 452100 |
| 2022-12-05 | 20.35 | $20.61 | 303900 |
| 2022-12-02 | 20.28 | $20.87 | 496400 |
| 2022-12-01 | 20.10 | $20.56 | 310100 |
| 2022-11-30 | 19.99 | $20.27 | 629500 |
| 2022-11-29 | 19.95 | $19.48 | 338800 |
| 2022-11-28 | 20.16 | $19.58 | 358200 |
| 2022-11-25 | 20.38 | $20.29 | 159400 |
| 2022-11-23 | 20.43 | $20.25 | 423900 |
| 2022-11-22 | 20.50 | $20.35 | 340500 |
| 2022-11-21 | 20.56 | $20.52 | 303100 |
| 2022-11-18 | 20.57 | $21.05 | 557900 |
| 2022-11-17 | 20.42 | $20.42 | 389900 |
| 2022-11-16 | 20.43 | $20.41 | 470700 |
| 2022-11-15 | 20.46 | $21.54 | 687800 |
| 2022-11-14 | 20.13 | $19.87 | 451700 |
| 2022-11-11 | 20.26 | $19.63 | 597100 |
| 2022-11-10 | 20.50 | $19.42 | 629700 |
| 2022-11-09 | 20.86 | $18.19 | 1.1M |
| 2022-11-08 | 21.68 | $20.21 | 1.9M |
| 2022-11-07 | 22.03 | $20.65 | 889600 |
| 2022-11-04 | 22.31 | $20.50 | 1.1M |
| 2022-11-03 | 22.69 | $22.32 | 350800 |
| 2022-11-02 | 22.55 | $22.39 | 519400 |
| 2022-11-01 | 22.35 | $22.66 | 411000 |
| 2022-10-31 | 22.01 | $22.46 | 633900 |
| 2022-10-28 | 21.64 | $22.50 | 446000 |
| 2022-10-27 | 21.16 | $22.45 | 512200 |
| 2022-10-26 | 20.58 | $22.39 | 556800 |
| 2022-10-25 | 19.90 | $21.74 | 1.8M |
| 2022-10-24 | 19.26 | $19.32 | 205000 |
| 2022-10-21 | 19.26 | $19.11 | 290100 |
| 2022-10-20 | 19.32 | $18.70 | 334600 |
| 2022-10-19 | 19.53 | $19.07 | 340700 |
| 2022-10-18 | 19.68 | $19.60 | 557200 |
| 2022-10-17 | 19.69 | $19.72 | 479200 |
| 2022-10-14 | 19.66 | $19.28 | 376800 |
| 2022-10-13 | 19.77 | $19.89 | 384200 |
| 2022-10-12 | 19.71 | $19.32 | 267900 |
| 2022-10-11 | 19.81 | $19.51 | 406100 |
| 2022-10-10 | 19.89 | $20.02 | 390800 |
| 2022-10-07 | 19.82 | $20.52 | 841900 |
| 2022-10-06 | 19.57 | $20.22 | 646500 |
| 2022-10-05 | 19.38 | $20.69 | 431600 |
| 2022-10-04 | 18.99 | $20.52 | 796700 |
| 2022-10-03 | 18.59 | $19.78 | 683200 |
| 2022-09-30 | 18.34 | $19.58 | 571400 |
| 2022-09-29 | 18.12 | $19.33 | 509200 |
| 2022-09-28 | 17.95 | $19.60 | 572900 |
| 2022-09-27 | 17.67 | $18.97 | 546600 |
| 2022-09-26 | 17.56 | $19.00 | 1.0M |
| 2022-09-23 | 17.43 | $18.11 | 657700 |
| 2022-09-22 | 17.59 | $18.67 | 672300 |
| 2022-09-21 | 17.63 | $18.83 | 670300 |
| 2022-09-20 | 17.66 | $18.63 | 1.1M |
| 2022-09-19 | 17.79 | $18.30 | 1.1M |
| 2022-09-16 | 18.08 | $18.59 | 4.0M |
| 2022-09-15 | 18.38 | $17.84 | 1.3M |
| 2022-09-14 | 19.00 | $18.43 | 1.2M |
| 2022-09-13 | 19.61 | $18.91 | 925000 |
| 2022-09-12 | 20.22 | $20.27 | 660300 |
| 2022-09-09 | 20.56 | $20.04 | 514800 |
| 2022-09-08 | 21.06 | $19.89 | 768700 |
| 2022-09-07 | 21.74 | $20.38 | 965100 |
| 2022-09-06 | 22.43 | $20.31 | 1.4M |
| 2022-09-02 | 23.30 | $22.68 | 605900 |
| 2022-09-01 | 23.62 | $22.70 | 676800 |
| 2022-08-31 | 24.00 | $23.24 | 648900 |
| 2022-08-30 | 24.29 | $23.66 | 538700 |
| 2022-08-29 | 24.51 | $23.87 | 412800 |
| 2022-08-26 | 24.71 | $24.34 | 564300 |
| 2022-08-25 | 24.80 | $24.47 | 374700 |
| 2022-08-24 | 24.86 | $24.38 | 285600 |
| 2022-08-23 | 24.95 | $24.48 | 335300 |
| 2022-08-22 | 25.02 | $24.45 | 435400 |
| 2022-08-19 | 25.10 | $25.09 | 595700 |
| 2022-08-18 | 24.99 | $24.86 | 505200 |
| 2022-08-17 | 24.91 | $24.15 | 492600 |
| 2022-08-16 | 25.03 | $24.83 | 500900 |
| 2022-08-15 | 24.94 | $24.99 | 548700 |
| 2022-08-12 | 24.77 | $24.49 | 607600 |
| 2022-08-11 | 24.70 | $24.18 | 444600 |
| 2022-08-10 | 24.70 | $24.25 | 794500 |
| 2022-08-09 | 24.66 | $23.60 | 666800 |
| 2022-08-08 | 24.80 | $23.86 | 911900 |
| 2022-08-05 | 24.87 | $23.84 | 622100 |
| 2022-08-04 | 24.94 | $23.10 | 2.2M |
| 2022-08-03 | 25.24 | $24.70 | 711000 |
| 2022-08-02 | 25.07 | $24.39 | 676600 |
| 2022-08-01 | 24.93 | $24.61 | 941400 |
| 2022-07-29 | 24.66 | $24.09 | 1.6M |
| 2022-07-28 | 24.47 | $24.11 | 1.1M |
| 2022-07-27 | 24.21 | $23.85 | 1.0M |
| 2022-07-26 | 23.94 | $23.70 | 1.1M |
| 2022-07-25 | 23.63 | $23.97 | 1.8M |
| 2022-07-22 | 23.14 | $24.00 | 658300 |
| 2022-07-21 | 22.51 | $23.91 | 900500 |
| 2022-07-20 | 21.75 | $23.27 | 1.6M |
| 2022-07-19 | 21.00 | $22.35 | 1.0M |
| 2022-07-18 | 20.37 | $21.40 | 870100 |
| 2022-07-15 | 19.90 | $20.20 | 809400 |
| 2022-07-14 | 19.69 | $19.22 | 690700 |
| 2022-07-13 | 19.73 | $19.58 | 1.2M |
| 2022-07-12 | 19.66 | $19.85 | 10.8M |
| 2022-07-11 | 19.49 | $20.08 | 2.9M |
| 2022-07-08 | 19.20 | $20.56 | 2.4M |
| 2022-07-07 | 18.68 | $20.16 | 1.1M |
| 2022-07-06 | 18.18 | $18.81 | 917600 |
| 2022-07-05 | 18.00 | $18.03 | 373100 |
| 2022-07-01 | 18.02 | $18.18 | 339900 |
| 2022-06-30 | 18.01 | $17.53 | 926600 |
| 2022-06-29 | 18.20 | $18.00 | 362200 |
| 2022-06-28 | 18.28 | $18.37 | 147800 |
| 2022-06-27 | 18.27 | $18.60 | 186600 |
| 2022-06-24 | 18.18 | $18.47 | 1.3M |
| 2022-06-23 | 18.12 | $17.99 | 317600 |
| 2022-06-22 | 18.19 | $18.06 | 254300 |
| 2022-06-21 | 18.26 | $18.50 | 235900 |
| 2022-06-17 | 18.21 | $17.73 | 708200 |
| 2022-06-16 | 18.39 | $17.43 | 418600 |
| 2022-06-15 | 18.71 | $18.39 | 284000 |
| 2022-06-14 | 18.79 | $18.05 | 197800 |
| 2022-06-13 | 18.99 | $17.98 | 345800 |
| 2022-06-10 | 19.26 | $18.36 | 213600 |
| 2022-06-09 | 19.45 | $18.96 | 197200 |
| 2022-06-08 | 19.50 | $19.26 | 230200 |
| 2022-06-07 | 19.44 | $19.33 | 185200 |
| 2022-06-06 | 19.35 | $19.26 | 236100 |
| 2022-06-03 | 19.24 | $19.30 | 504500 |
| 2022-06-02 | 19.10 | $19.69 | 349100 |
| 2022-06-01 | 18.79 | $18.95 | 379400 |
| 2022-05-31 | 18.64 | $18.53 | 371300 |
| 2022-05-27 | 18.59 | $18.87 | 193100 |
| 2022-05-26 | 18.41 | $18.67 | 247700 |
| 2022-05-25 | 18.25 | $18.77 | 246200 |
| 2022-05-24 | 18.02 | $18.04 | 250800 |
| 2022-05-23 | 17.98 | $18.06 | 282200 |
| 2022-05-20 | 17.91 | $18.10 | 343600 |
| 2022-05-19 | 17.82 | $17.99 | 392900 |
| 2022-05-18 | 17.74 | $17.94 | 385400 |
| 2022-05-17 | 17.65 | $18.48 | 359800 |
| 2022-05-16 | 17.39 | $17.27 | 269300 |
| 2022-05-13 | 17.44 | $17.58 | 420900 |
| 2022-05-12 | 17.42 | $17.25 | 359700 |
| 2022-05-11 | 17.50 | $17.51 | 387700 |
| 2022-05-10 | 17.51 | $17.61 | 631400 |
| 2022-05-09 | 17.50 | $17.46 | 444700 |
| 2022-05-06 | 17.54 | $18.34 | 735600 |
| 2022-05-05 | 17.31 | $16.82 | 840300 |
| 2022-05-04 | 17.52 | $17.60 | 441700 |
| 2022-05-03 | 17.53 | $17.74 | 420900 |
| 2022-05-02 | 17.50 | $17.70 | 207100 |
| 2022-04-29 | 17.49 | $17.39 | 319600 |
| 2022-04-28 | 17.57 | $17.77 | 204900 |
| 2022-04-27 | 17.56 | $17.20 | 426900 |
| 2022-04-26 | 17.73 | $17.61 | 411700 |
| 2022-04-25 | 17.81 | $18.14 | 344500 |
| 2022-04-22 | 17.75 | $17.89 | 349100 |
| 2022-04-21 | 17.76 | $18.07 | 338300 |
| 2022-04-20 | 17.72 | $18.35 | 403500 |
| 2022-04-19 | 17.59 | $18.07 | 387500 |
| 2022-04-18 | 17.52 | $17.92 | 191800 |
| 2022-04-14 | 17.50 | $17.81 | 232100 |
| 2022-04-13 | 17.52 | $18.00 | 321100 |
| 2022-04-12 | 17.49 | $17.70 | 613700 |
| 2022-04-11 | 17.57 | $17.43 | 433300 |
| 2022-04-08 | 17.75 | $17.66 | 377000 |
| 2022-04-07 | 17.91 | $17.81 | 364400 |
| 2022-04-06 | 18.07 | $17.67 | 359700 |
| 2022-04-05 | 18.31 | $18.37 | 458900 |
| 2022-04-04 | 18.40 | $18.41 | 390900 |
| 2022-04-01 | 18.50 | $18.40 | 457400 |
| 2022-03-31 | 18.63 | $18.45 | 486400 |
| 2022-03-30 | 18.79 | $18.40 | 417200 |
| 2022-03-29 | 18.99 | $19.10 | 496800 |
| 2022-03-28 | 19.03 | $18.98 | 397600 |
| 2022-03-25 | 19.12 | $18.94 | 459000 |
| 2022-03-24 | 19.25 | $19.02 | 315900 |
| 2022-03-23 | 19.39 | $19.14 | 432400 |
| 2022-03-22 | 19.52 | $19.62 | 451600 |
| 2022-03-21 | 19.53 | $19.56 | 406300 |
| 2022-03-18 | 19.56 | $19.65 | 1.1M |
| 2022-03-17 | 19.58 | $19.88 | 418600 |
| 2022-03-16 | 19.53 | $19.84 | 464300 |
| 2022-03-15 | 19.49 | $19.45 | 333500 |
| 2022-03-14 | 19.56 | $19.12 | 256300 |
| 2022-03-11 | 19.76 | $19.51 | 293600 |
| 2022-03-10 | 19.88 | $19.99 | 231600 |
| 2022-03-09 | 19.89 | $19.80 | 268300 |
| 2022-03-08 | 19.95 | $19.29 | 392200 |
| 2022-03-07 | 20.19 | $19.66 | 578300 |
| 2022-03-04 | 20.37 | $19.71 | 219700 |
| 2022-03-03 | 20.56 | $20.27 | 468200 |
| 2022-03-02 | 20.63 | $20.38 | 333200 |
| 2022-03-01 | 20.67 | $20.06 | 331700 |
| 2022-02-28 | 20.81 | $20.59 | 321500 |
| 2022-02-25 | 20.82 | $20.65 | 302600 |
| 2022-02-24 | 20.80 | $20.31 | 412000 |
| 2022-02-23 | 20.88 | $20.09 | 321000 |
| 2022-02-22 | 21.04 | $20.53 | 279000 |
| 2022-02-18 | 21.09 | $20.70 | 342400 |
| 2022-02-17 | 21.10 | $20.66 | 307600 |
| 2022-02-16 | 21.10 | $21.19 | 225700 |
| 2022-02-15 | 20.93 | $21.18 | 547000 |
| 2022-02-14 | 20.73 | $20.47 | 495900 |
| 2022-02-11 | 20.69 | $20.75 | 343300 |
| 2022-02-10 | 20.55 | $20.99 | 497200 |
| 2022-02-09 | 20.30 | $21.42 | 533100 |
| 2022-02-08 | 19.85 | $21.38 | 531500 |
| 2022-02-07 | 19.32 | $20.76 | 576600 |
| 2022-02-04 | 18.87 | $20.10 | 887700 |
| 2022-02-03 | 18.53 | $20.08 | 1.3M |
| 2022-02-02 | 18.14 | $18.93 | 707800 |
| 2022-02-01 | 18.04 | $19.17 | 490600 |
| 2022-01-31 | 17.85 | $19.21 | 649200 |
| 2022-01-28 | 17.62 | $18.40 | 405100 |
| 2022-01-27 | 17.62 | $17.71 | 633400 |
| 2022-01-26 | 17.85 | $18.81 | 1.2M |
| 2022-01-25 | 17.81 | $18.61 | 995800 |
| 2022-01-24 | 17.83 | $18.09 | 840400 |
| 2022-01-21 | 18.05 | $17.44 | 853500 |
| 2022-01-20 | 18.54 | $17.76 | 1.1M |
| 2022-01-19 | 19.06 | $18.09 | 823900 |
| 2022-01-18 | 19.59 | $19.15 | 441200 |
| 2022-01-14 | 19.92 | $19.64 | 438400 |
| 2022-01-13 | 20.18 | $19.48 | 469100 |
| 2022-01-12 | 20.56 | $19.45 | 641900 |
| 2022-01-11 | 21.03 | $20.07 | 540900 |
| 2022-01-10 | 21.41 | $20.36 | 480800 |
| 2022-01-07 | 21.79 | $20.43 | 515200 |
| 2022-01-06 | 22.22 | $21.00 | 553300 |
| 2022-01-05 | 22.57 | $21.56 | 476200 |
| 2022-01-04 | 22.80 | $21.89 | 908000 |
| 2022-01-03 | 22.98 | $22.97 | 453500 |
| 2021-12-31 | 22.84 | $22.83 | 322400 |
| 2021-12-30 | 22.70 | $22.92 | 254000 |
| 2021-12-29 | 22.49 | $23.06 | 305800 |
| 2021-12-28 | 22.18 | $22.67 | 193500 |
| 2021-12-27 | 21.92 | $22.91 | 297300 |
| 2021-12-23 | 21.52 | $22.01 | 293600 |
| 2021-12-22 | 21.31 | $21.69 | 449000 |
| 2021-12-21 | 21.16 | $21.66 | 388900 |
| 2021-12-20 | 20.98 | $21.11 | 289000 |
| 2021-12-17 | 20.93 | $21.13 | 2.3M |
| 2021-12-16 | 20.87 | $20.71 | 322700 |
| 2021-12-15 | 20.92 | $21.36 | 393100 |
| 2021-12-14 | 20.77 | $20.72 | 554700 |
| 2021-12-13 | 20.80 | $20.40 | 299900 |
| 2021-12-10 | 20.93 | $21.01 | 279100 |
| 2021-12-09 | 20.90 | $21.06 | 413000 |
| 2021-12-08 | 20.84 | $20.91 | 404500 |
| 2021-12-07 | 20.81 | $21.14 | 530600 |
| 2021-12-06 | 20.70 | $20.56 | 487300 |
| 2021-12-03 | 20.75 | $20.09 | 276000 |
| 2021-12-02 | 20.96 | $20.08 | 295700 |
| 2021-12-01 | 21.21 | $19.82 | 337600 |
| 2021-11-30 | 21.59 | $20.38 | 439000 |
| 2021-11-29 | 21.88 | $21.06 | 349900 |
| 2021-11-26 | 21.99 | $20.60 | 343500 |
| 2021-11-24 | 22.27 | $21.55 | 301200 |
| 2021-11-23 | 22.29 | $21.96 | 258900 |
| 2021-11-22 | 22.17 | $21.64 | 194000 |
| 2021-11-19 | 22.11 | $21.47 | 441000 |
| 2021-11-18 | 22.08 | $21.86 | 530700 |
| 2021-11-17 | 21.89 | $22.06 | 392000 |
| 2021-11-16 | 21.58 | $21.66 | 507300 |
| 2021-11-15 | 21.32 | $21.42 | 474000 |
| 2021-11-12 | 21.06 | $21.12 | 386900 |
| 2021-11-11 | 20.83 | $20.77 | 168700 |
| 2021-11-10 | 20.64 | $20.31 | 255600 |
| 2021-11-09 | 20.54 | $20.91 | 270500 |
| 2021-11-08 | 20.22 | $20.75 | 223300 |
| 2021-11-05 | 19.87 | $20.69 | 377000 |
| 2021-11-04 | 19.45 | $20.64 | 489400 |
| 2021-11-03 | 18.95 | $20.27 | 413900 |
| 2021-11-02 | 18.46 | $19.26 | 474400 |
| 2021-11-01 | 18.18 | $19.06 | 278400 |
| 2021-10-29 | 17.90 | $18.48 | 317900 |
| 2021-10-28 | 17.76 | $18.21 | 151500 |
| 2021-10-27 | 17.67 | $18.00 | 280600 |
| 2021-10-26 | 17.63 | $17.58 | 520600 |
| 2021-10-25 | 17.73 | $17.59 | 532600 |
| 2021-10-22 | 17.86 | $17.79 | 263300 |
| 2021-10-21 | 17.95 | $18.05 | 233000 |
| 2021-10-20 | 17.99 | $17.86 | 263900 |
| 2021-10-19 | 18.11 | $17.50 | 376500 |
| 2021-10-18 | 18.38 | $18.19 | 476400 |
| 2021-10-15 | 18.49 | $18.19 | 434800 |
| 2021-10-14 | 18.63 | $19.10 | 265600 |
| 2021-10-13 | 18.52 | $18.77 | 156900 |
| 2021-10-12 | 18.50 | $18.83 | 285500 |
| 2021-10-11 | 18.46 | $18.69 | 150200 |
| 2021-10-08 | 18.46 | $18.95 | 167700 |
| 2021-10-07 | 18.39 | $19.02 | 347300 |
| 2021-10-06 | 18.30 | $18.70 | 199800 |
| 2021-10-05 | 18.29 | $18.69 | 192200 |
| 2021-10-04 | 18.30 | $18.59 | 191200 |
| 2021-10-01 | 18.35 | $18.81 | 293300 |
| 2021-09-30 | 18.35 | $18.76 | 359800 |
| 2021-09-29 | 18.39 | $18.42 | 487600 |
| 2021-09-28 | 18.55 | $18.55 | 492200 |
| 2021-09-27 | 18.73 | $19.61 | 274400 |
| 2021-09-24 | 18.62 | $19.54 | 266600 |
| 2021-09-23 | 18.52 | $19.52 | 207400 |
| 2021-09-22 | 18.43 | $19.02 | 198200 |
| 2021-09-21 | 18.49 | $18.67 | 264800 |
| 2021-09-20 | 18.69 | $18.94 | 360600 |
| 2021-09-17 | 18.87 | $19.05 | 950800 |
| 2021-09-16 | 19.07 | $19.44 | 201400 |
| 2021-09-15 | 19.21 | $19.53 | 324600 |
| 2021-09-14 | 19.37 | $19.35 | 404200 |
| 2021-09-13 | 19.65 | $19.72 | 242000 |
| 2021-09-10 | 19.88 | $19.60 | 220900 |
| 2021-09-09 | 20.21 | $20.14 | 265900 |
| 2021-09-08 | 20.47 | $20.00 | 364400 |
| 2021-09-07 | 20.83 | $20.08 | 327900 |
| 2021-09-03 | 21.26 | $20.55 | 312600 |
| 2021-09-02 | 21.65 | $20.72 | 611600 |
| 2021-09-01 | 22.07 | $20.71 | 786400 |
| 2021-08-31 | 22.59 | $20.66 | 1.6M |
| 2021-08-30 | 23.24 | $20.51 | 2.7M |
| 2021-08-27 | 24.08 | $24.57 | 340200 |
| 2021-08-26 | 23.81 | $23.75 | 207200 |
| 2021-08-25 | 23.72 | $23.57 | 234500 |
| 2021-08-24 | 23.67 | $23.51 | 215600 |
| 2021-08-23 | 23.62 | $23.48 | 309300 |
| 2021-08-20 | 23.55 | $22.80 | 252800 |
| 2021-08-19 | 23.68 | $22.88 | 323000 |
| 2021-08-18 | 23.79 | $23.03 | 220000 |
| 2021-08-17 | 23.88 | $23.19 | 215500 |
| 2021-08-16 | 23.91 | $23.80 | 275100 |
| 2021-08-13 | 23.75 | $23.41 | 221700 |
| 2021-08-12 | 23.65 | $23.44 | 252600 |
| 2021-08-11 | 23.52 | $23.35 | 237400 |
| 2021-08-10 | 23.36 | $23.47 | 233600 |
| 2021-08-09 | 23.13 | $23.61 | 465600 |
| 2021-08-06 | 22.78 | $23.53 | 579500 |
| 2021-08-05 | 22.36 | $21.70 | 559900 |
| 2021-08-04 | 22.43 | $21.99 | 344900 |
| 2021-08-03 | 22.41 | $22.13 | 419400 |
| 2021-08-02 | 22.33 | $21.71 | 313300 |
| 2021-07-30 | 22.35 | $22.41 | 291200 |
| 2021-07-29 | 22.14 | $22.60 | 200300 |
| 2021-07-28 | 21.82 | $22.05 | 327400 |
| 2021-07-27 | 21.59 | $22.31 | 576300 |
| 2021-07-26 | 21.22 | $22.76 | 484500 |
| 2021-07-23 | 20.62 | $22.15 | 305100 |
| 2021-07-22 | 20.08 | $21.29 | 438300 |
| 2021-07-21 | 19.69 | $21.43 | 386100 |
| 2021-07-20 | 19.18 | $20.43 | 517400 |
| 2021-07-19 | 18.89 | $19.19 | 479800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.85
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.23
Average
49.34
Maximum
83.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.85 | $11.65 | 1.1M |
| 2026-07-16 | 38.08 | $11.71 | 1.8M |
| 2026-07-15 | 38.71 | $11.88 | 1.7M |
| 2026-07-14 | 41.50 | $12.60 | 917408 |
| 2026-07-13 | 40.54 | $12.43 | 2.1M |
| 2026-07-10 | 44.68 | $13.44 | 711871 |
| 2026-07-09 | 45.11 | $13.54 | 830021 |
| 2026-07-08 | 41.50 | $12.87 | 2.0M |
| 2026-07-07 | 39.64 | $12.54 | 1.7M |
| 2026-07-06 | 40.95 | $12.89 | 955821 |
| 2026-07-02 | 39.98 | $12.71 | 1.8M |
| 2026-07-01 | 43.49 | $13.64 | 1.3M |
| 2026-06-30 | 44.52 | $13.90 | 3.5M |
| 2026-06-29 | 43.79 | $13.75 | 2.0M |
| 2026-06-26 | 42.68 | $13.52 | 4.5M |
| 2026-06-25 | 44.56 | $14.04 | 1.3M |
| 2026-06-24 | 44.20 | $13.96 | 2.0M |
| 2026-06-23 | 46.01 | $14.47 | 1.8M |
| 2026-06-22 | 50.25 | $15.58 | 2.0M |
| 2026-06-18 | 48.63 | $15.18 | 3.0M |
| 2026-06-17 | 48.27 | $15.09 | 1.8M |
| 2026-06-16 | 47.09 | $14.79 | 1.5M |
| 2026-06-15 | 48.28 | $15.13 | 4.1M |
| 2026-06-12 | 48.72 | $15.26 | 1.2M |
| 2026-06-11 | 48.51 | $15.20 | 1.3M |
| 2026-06-10 | 47.67 | $14.95 | 2.4M |
| 2026-06-09 | 45.34 | $14.26 | 3.2M |
| 2026-06-08 | 50.83 | $16.02 | 3.0M |
| 2026-06-05 | 48.58 | $15.35 | 2.1M |
| 2026-06-04 | 55.51 | $17.27 | 3.1M |
| 2026-06-03 | 56.66 | $17.56 | 2.1M |
| 2026-06-02 | 59.51 | $18.26 | 3.2M |
| 2026-06-01 | 58.41 | $17.87 | 3.8M |
| 2026-05-29 | 54.40 | $16.55 | 3.2M |
| 2026-05-28 | 55.83 | $16.92 | 5.7M |
| 2026-05-27 | 67.09 | $19.40 | 7.0M |
| 2026-05-26 | 57.55 | $16.49 | 1.9M |
| 2026-05-22 | 53.97 | $15.67 | 2.9M |
| 2026-05-21 | 49.87 | $14.83 | 1.5M |
| 2026-05-20 | 47.98 | $14.47 | 1.0M |
| 2026-05-19 | 48.46 | $14.57 | 1.0M |
| 2026-05-18 | 50.33 | $14.96 | 2.1M |
| 2026-05-15 | 50.10 | $14.91 | 1.9M |
| 2026-05-14 | 51.82 | $15.28 | 1.6M |
| 2026-05-13 | 54.17 | $15.77 | 3.5M |
| 2026-05-12 | 51.03 | $15.04 | 1.8M |
| 2026-05-11 | 54.11 | $15.68 | 2.4M |
| 2026-05-08 | 50.85 | $14.94 | 1.5M |
| 2026-05-07 | 49.04 | $14.55 | 3.0M |
| 2026-05-06 | 54.75 | $15.71 | 2.8M |
| 2026-05-05 | 52.91 | $15.30 | 6.2M |
| 2026-05-04 | 74.14 | $18.34 | 5.9M |
| 2026-05-01 | 75.18 | $18.45 | 3.4M |
| 2026-04-30 | 72.67 | $17.69 | 2.9M |
| 2026-04-29 | 69.16 | $16.79 | 3.8M |
| 2026-04-28 | 66.28 | $16.16 | 2.0M |
| 2026-04-27 | 72.17 | $16.74 | 2.6M |
| 2026-04-24 | 74.22 | $16.93 | 2.4M |
| 2026-04-23 | 73.51 | $16.74 | 1.8M |
| 2026-04-22 | 75.71 | $16.95 | 2.8M |
| 2026-04-21 | 81.83 | $17.50 | 2.4M |
| 2026-04-20 | 83.34 | $17.63 | 2.7M |
| 2026-04-17 | 81.68 | $16.96 | 3.7M |
| 2026-04-16 | 80.90 | $16.67 | 3.0M |
| 2026-04-15 | 78.02 | $15.73 | 2.2M |
| 2026-04-14 | 76.47 | $15.30 | 3.4M |
| 2026-04-13 | 75.20 | $14.97 | 2.0M |
| 2026-04-10 | 76.63 | $15.09 | 2.4M |
| 2026-04-09 | 75.64 | $14.82 | 3.7M |
| 2026-04-08 | 70.92 | $13.73 | 2.5M |
| 2026-04-07 | 68.12 | $13.21 | 1.6M |
| 2026-04-06 | 66.47 | $12.93 | 1.0M |
| 2026-04-02 | 66.17 | $12.88 | 2.3M |
| 2026-04-01 | 65.29 | $12.73 | 3.1M |
| 2026-03-31 | 64.42 | $12.58 | 2.4M |
| 2026-03-30 | 62.05 | $12.19 | 1.6M |
| 2026-03-27 | 70.51 | $12.93 | 1.8M |
| 2026-03-26 | 71.00 | $12.97 | 3.5M |
| 2026-03-25 | 69.31 | $12.64 | 1.9M |
| 2026-03-24 | 68.73 | $12.53 | 2.4M |
| 2026-03-23 | 66.20 | $12.07 | 1.7M |
| 2026-03-20 | 62.36 | $11.46 | 1.7M |
| 2026-03-19 | 67.62 | $11.90 | 3.5M |
| 2026-03-18 | 66.46 | $11.71 | 2.7M |
| 2026-03-17 | 59.83 | $10.79 | 1.5M |
| 2026-03-16 | 55.67 | $10.33 | 1.4M |
| 2026-03-13 | 51.63 | $9.94 | 873444 |
| 2026-03-12 | 52.44 | $10.01 | 668400 |
| 2026-03-11 | 55.16 | $10.24 | 842272 |
| 2026-03-10 | 54.28 | $10.15 | 1.4M |
| 2026-03-09 | 48.64 | $9.62 | 875417 |
| 2026-03-06 | 48.30 | $9.59 | 1.0M |
| 2026-03-05 | 53.63 | $10.06 | 1.4M |
| 2026-03-04 | 56.00 | $10.25 | 1.0M |
| 2026-03-03 | 52.08 | $9.88 | 1.3M |
| 2026-03-02 | 53.05 | $9.96 | 1.2M |
| 2026-02-27 | 56.03 | $10.20 | 2.1M |
| 2026-02-26 | 53.00 | $9.91 | 3.5M |
| 2026-02-25 | 64.32 | $10.69 | 1.6M |
| 2026-02-24 | 63.27 | $10.58 | 2.2M |
| 2026-02-23 | 59.56 | $10.22 | 1.1M |
| 2026-02-20 | 57.88 | $10.07 | 1.0M |
| 2026-02-19 | 55.66 | $9.88 | 1.6M |
| 2026-02-18 | 56.86 | $9.96 | 1.1M |
| 2026-02-17 | 59.76 | $10.15 | 1.3M |
| 2026-02-13 | 59.56 | $10.13 | 1.0M |
| 2026-02-12 | 57.59 | $9.94 | 824600 |
| 2026-02-11 | 64.48 | $10.38 | 1.3M |
| 2026-02-10 | 64.20 | $10.35 | 1.1M |
| 2026-02-09 | 65.01 | $10.40 | 1.2M |
| 2026-02-06 | 59.85 | $9.86 | 1.2M |
| 2026-02-05 | 54.28 | $9.39 | 1.1M |
| 2026-02-04 | 55.53 | $9.47 | 1.1M |
| 2026-02-03 | 55.99 | $9.50 | 1.1M |
| 2026-02-02 | 54.44 | $9.37 | 947715 |
| 2026-01-30 | 52.62 | $9.22 | 1.4M |
| 2026-01-29 | 54.70 | $9.37 | 1.5M |
| 2026-01-28 | 58.04 | $9.60 | 864800 |
| 2026-01-27 | 57.83 | $9.58 | 1.2M |
| 2026-01-26 | 59.99 | $9.73 | 1.0M |
| 2026-01-23 | 58.21 | $9.55 | 1.7M |
| 2026-01-22 | 63.44 | $9.90 | 2.5M |
| 2026-01-21 | 57.05 | $9.29 | 858710 |
| 2026-01-20 | 56.45 | $9.24 | 758242 |
| 2026-01-16 | 56.60 | $9.25 | 1.1M |
| 2026-01-15 | 54.79 | $9.09 | 1.6M |
| 2026-01-14 | 50.78 | $8.76 | 881750 |
| 2026-01-13 | 54.10 | $9.00 | 937700 |
| 2026-01-12 | 59.66 | $9.36 | 1.8M |
| 2026-01-09 | 52.58 | $8.81 | 708107 |
| 2026-01-08 | 52.90 | $8.83 | 1.0M |
| 2026-01-07 | 52.90 | $8.83 | 908200 |
| 2026-01-06 | 57.84 | $9.14 | 1.1M |
| 2026-01-05 | 52.70 | $8.76 | 847400 |
| 2026-01-02 | 51.52 | $8.68 | 475674 |
| 2025-12-31 | 51.67 | $8.69 | 720741 |
| 2025-12-30 | 54.12 | $8.85 | 3.4M |
| 2025-12-29 | 51.82 | $8.68 | 444400 |
| 2025-12-26 | 52.86 | $8.75 | 329064 |
| 2025-12-24 | 53.73 | $8.81 | 339200 |
| 2025-12-23 | 56.24 | $8.98 | 851500 |
| 2025-12-22 | 56.99 | $9.03 | 1.1M |
| 2025-12-19 | 52.97 | $8.69 | 1.4M |
| 2025-12-18 | 51.58 | $8.58 | 1.0M |
| 2025-12-17 | 49.92 | $8.45 | 1.1M |
| 2025-12-16 | 51.73 | $8.59 | 1.4M |
| 2025-12-15 | 48.96 | $8.37 | 762200 |
| 2025-12-12 | 48.19 | $8.31 | 1.1M |
| 2025-12-11 | 52.87 | $8.68 | 1.7M |
| 2025-12-10 | 55.35 | $8.86 | 1.0M |
| 2025-12-09 | 54.56 | $8.79 | 903802 |
| 2025-12-08 | 51.67 | $8.54 | 1.1M |
| 2025-12-05 | 51.55 | $8.53 | 862900 |
| 2025-12-04 | 51.67 | $8.54 | 3.5M |
| 2025-12-03 | 48.14 | $8.23 | 1.1M |
| 2025-12-02 | 46.95 | $8.13 | 2.4M |
| 2025-12-01 | 44.28 | $7.91 | 2.0M |
| 2025-11-28 | 44.47 | $7.93 | 561100 |
| 2025-11-26 | 44.94 | $7.98 | 1.6M |
| 2025-11-25 | 41.69 | $7.70 | 2.4M |
| 2025-11-24 | 37.30 | $7.35 | 922649 |
| 2025-11-21 | 36.00 | $7.25 | 1.6M |
| 2025-11-20 | 37.10 | $7.40 | 1.3M |
| 2025-11-19 | 37.61 | $7.47 | 1.2M |
| 2025-11-18 | 34.93 | $7.25 | 889100 |
| 2025-11-17 | 35.46 | $7.33 | 1.2M |
| 2025-11-14 | 36.37 | $7.47 | 996034 |
| 2025-11-13 | 37.68 | $7.67 | 1.3M |
| 2025-11-12 | 40.23 | $8.04 | 2.7M |
| 2025-11-11 | 40.12 | $8.03 | 896400 |
| 2025-11-10 | 40.02 | $8.02 | 1.3M |
| 2025-11-07 | 39.55 | $7.97 | 2.1M |
| 2025-11-06 | 39.91 | $8.03 | 2.4M |
| 2025-11-05 | 42.16 | $8.40 | 4.3M |
| 2025-11-04 | 37.74 | $7.91 | 6.7M |
| 2025-11-03 | 60.23 | $10.43 | 2.1M |
| 2025-10-31 | 60.14 | $10.42 | 2.1M |
| 2025-10-30 | 61.73 | $10.54 | 1.7M |
| 2025-10-29 | 58.34 | $10.15 | 1.6M |
| 2025-10-28 | 60.15 | $10.29 | 1.4M |
| 2025-10-27 | 57.26 | $9.97 | 2.4M |
| 2025-10-24 | 58.52 | $10.07 | 2.0M |
| 2025-10-23 | 55.65 | $9.76 | 2.6M |
| 2025-10-22 | 49.79 | $9.21 | 1.6M |
| 2025-10-21 | 51.19 | $9.33 | 1.5M |
| 2025-10-20 | 49.50 | $9.18 | 920223 |
| 2025-10-17 | 47.90 | $9.04 | 933900 |
| 2025-10-16 | 52.04 | $9.41 | 980000 |
| 2025-10-15 | 50.28 | $9.25 | 1.9M |
| 2025-10-14 | 44.72 | $8.79 | 883000 |
| 2025-10-13 | 42.47 | $8.62 | 1.2M |
| 2025-10-10 | 42.34 | $8.61 | 1.2M |
| 2025-10-09 | 46.04 | $8.98 | 1.0M |
| 2025-10-08 | 47.20 | $9.09 | 1.3M |
| 2025-10-07 | 44.28 | $8.85 | 2.3M |
| 2025-10-06 | 47.84 | $9.19 | 1.1M |
| 2025-10-03 | 48.49 | $9.25 | 1.1M |
| 2025-10-02 | 48.92 | $9.29 | 1.1M |
| 2025-10-01 | 51.59 | $9.54 | 1.6M |
| 2025-09-30 | 49.93 | $9.38 | 1.5M |
| 2025-09-29 | 48.35 | $9.23 | 1.1M |
| 2025-09-26 | 48.84 | $9.28 | 866351 |
| 2025-09-25 | 49.69 | $9.37 | 1.2M |
| 2025-09-24 | 50.25 | $9.43 | 3.5M |
| 2025-09-23 | 51.45 | $9.56 | 1.7M |
| 2025-09-22 | 52.26 | $9.65 | 1.8M |
| 2025-09-19 | 51.03 | $9.50 | 2.7M |
| 2025-09-18 | 51.71 | $9.58 | 5.4M |
| 2025-09-17 | 44.67 | $8.77 | 10.8M |
| 2025-09-16 | 45.37 | $8.86 | 10.1M |
| 2025-09-15 | 61.36 | $10.44 | 1.2M |
| 2025-09-12 | 58.45 | $10.11 | 694700 |
| 2025-09-11 | 65.55 | $10.61 | 661932 |
| 2025-09-10 | 63.26 | $10.34 | 812606 |
| 2025-09-09 | 63.70 | $10.37 | 1.1M |
| 2025-09-08 | 62.27 | $10.20 | 1.2M |
| 2025-09-05 | 58.11 | $9.75 | 643000 |
| 2025-09-04 | 57.32 | $9.67 | 1.4M |
| 2025-09-03 | 53.20 | $9.28 | 742400 |
| 2025-09-02 | 54.61 | $9.39 | 556900 |
| 2025-08-29 | 54.51 | $9.38 | 1.3M |
| 2025-08-28 | 55.35 | $9.45 | 689287 |
| 2025-08-27 | 54.30 | $9.34 | 523946 |
| 2025-08-26 | 53.73 | $9.28 | 725422 |
| 2025-08-25 | 52.23 | $9.12 | 593500 |
| 2025-08-22 | 52.74 | $9.17 | 630540 |
| 2025-08-21 | 48.23 | $8.70 | 705400 |
| 2025-08-20 | 45.06 | $8.40 | 839815 |
| 2025-08-19 | 46.79 | $8.59 | 478701 |
| 2025-08-18 | 49.04 | $8.83 | 530934 |
| 2025-08-15 | 49.13 | $8.84 | 602130 |
| 2025-08-14 | 50.04 | $8.94 | 814800 |
| 2025-08-13 | 53.62 | $9.32 | 803565 |
| 2025-08-12 | 51.72 | $9.10 | 1.1M |
| 2025-08-11 | 46.63 | $8.56 | 876735 |
| 2025-08-08 | 46.89 | $8.59 | 777519 |
| 2025-08-07 | 47.91 | $8.71 | 841700 |
| 2025-08-06 | 47.45 | $8.66 | 1.8M |
| 2025-08-05 | 42.00 | $8.09 | 4.1M |
| 2025-08-04 | 55.17 | $9.47 | 1.1M |
| 2025-08-01 | 47.06 | $8.76 | 1.3M |
| 2025-07-31 | 53.98 | $9.29 | 1.0M |
| 2025-07-30 | 52.74 | $9.19 | 603234 |
| 2025-07-29 | 57.47 | $9.51 | 784829 |
| 2025-07-28 | 60.03 | $9.67 | 1.0M |
| 2025-07-25 | 54.77 | $9.23 | 797013 |
| 2025-07-24 | 53.98 | $9.17 | 717139 |
| 2025-07-23 | 58.48 | $9.45 | 738500 |
| 2025-07-22 | 58.12 | $9.42 | 836313 |
| 2025-07-21 | 58.60 | $9.45 | 1.0M |
| 2025-07-18 | 58.17 | $9.41 | 1.3M |
| 2025-07-17 | 60.42 | $9.56 | 2.9M |
| 2025-07-16 | 61.95 | $9.66 | 4.0M |
| 2025-07-15 | 52.79 | $8.85 | 1.0M |
| 2025-07-14 | 57.50 | $9.14 | 854900 |
| 2025-07-11 | 58.52 | $9.20 | 543107 |
| 2025-07-10 | 62.21 | $9.41 | 771600 |
| 2025-07-09 | 62.75 | $9.44 | 1.1M |
| 2025-07-08 | 61.70 | $9.34 | 1.2M |
| 2025-07-07 | 67.46 | $9.66 | 1.2M |
| 2025-07-03 | 66.53 | $9.56 | 622349 |
| 2025-07-02 | 65.02 | $9.40 | 987400 |
| 2025-07-01 | 62.39 | $9.14 | 1.2M |
| 2025-06-30 | 60.55 | $8.97 | 2.4M |
| 2025-06-27 | 59.66 | $8.89 | 3.6M |
| 2025-06-26 | 58.22 | $8.76 | 1.5M |
| 2025-06-25 | 60.93 | $8.93 | 1.1M |
| 2025-06-24 | 58.21 | $8.68 | 1.0M |
| 2025-06-23 | 55.63 | $8.46 | 1.2M |
| 2025-06-20 | 47.68 | $7.89 | 976919 |
| 2025-06-18 | 48.41 | $7.94 | 731305 |
| 2025-06-17 | 46.24 | $7.80 | 1.1M |
| 2025-06-16 | 45.14 | $7.73 | 938293 |
| 2025-06-13 | 41.42 | $7.50 | 949900 |
| 2025-06-12 | 45.50 | $7.82 | 1.1M |
| 2025-06-11 | 45.77 | $7.84 | 770811 |
| 2025-06-10 | 48.05 | $8.01 | 632036 |
| 2025-06-09 | 52.60 | $8.32 | 677921 |
| 2025-06-06 | 48.25 | $8.03 | 502900 |
| 2025-06-05 | 47.14 | $7.96 | 547702 |
| 2025-06-04 | 50.85 | $8.21 | 459202 |
| 2025-06-03 | 52.25 | $8.30 | 861856 |
| 2025-06-02 | 54.48 | $8.44 | 843700 |
| 2025-05-30 | 48.36 | $8.03 | 1.3M |
| 2025-05-29 | 50.40 | $8.16 | 852400 |
| 2025-05-28 | 50.25 | $8.15 | 788851 |
| 2025-05-27 | 48.42 | $8.03 | 443300 |
| 2025-05-23 | 44.74 | $7.80 | 446700 |
| 2025-05-22 | 45.69 | $7.87 | 488200 |
| 2025-05-21 | 48.02 | $8.04 | 791100 |
| 2025-05-20 | 48.16 | $8.05 | 567800 |
| 2025-05-19 | 48.82 | $8.10 | 512104 |
| 2025-05-16 | 49.21 | $8.13 | 530300 |
| 2025-05-15 | 49.96 | $8.19 | 528700 |
| 2025-05-14 | 49.47 | $8.15 | 934942 |
| 2025-05-13 | 54.68 | $8.56 | 757500 |
| 2025-05-12 | 51.74 | $8.31 | 1.5M |
| 2025-05-09 | 43.36 | $7.71 | 1.2M |
| 2025-05-08 | 43.36 | $7.71 | 1.8M |
| 2025-05-07 | 46.26 | $7.95 | 1.8M |
| 2025-05-06 | 43.25 | $7.75 | 798736 |
| 2025-05-05 | 45.04 | $7.90 | 887372 |
| 2025-05-02 | 44.75 | $7.88 | 959500 |
| 2025-05-01 | 43.48 | $7.79 | 816300 |
| 2025-04-30 | 41.63 | $7.66 | 805919 |
| 2025-04-29 | 42.54 | $7.75 | 734500 |
| 2025-04-28 | 43.04 | $7.80 | 530748 |
| 2025-04-25 | 43.24 | $7.82 | 423825 |
| 2025-04-24 | 41.88 | $7.71 | 564500 |
| 2025-04-23 | 39.36 | $7.51 | 783500 |
| 2025-04-22 | 38.86 | $7.47 | 1.2M |
| 2025-04-21 | 35.16 | $7.18 | 604800 |
| 2025-04-17 | 36.99 | $7.43 | 616304 |
| 2025-04-16 | 37.14 | $7.45 | 640700 |
| 2025-04-15 | 38.98 | $7.70 | 1.3M |
| 2025-04-14 | 37.57 | $7.58 | 669400 |
| 2025-04-11 | 37.85 | $7.62 | 547049 |
| 2025-04-10 | 36.97 | $7.54 | 810647 |
| 2025-04-09 | 41.68 | $8.21 | 872300 |
| 2025-04-08 | 29.27 | $7.24 | 988620 |
| 2025-04-07 | 30.61 | $7.45 | 2.1M |
| 2025-04-04 | 30.32 | $7.43 | 1.2M |
| 2025-04-03 | 32.64 | $7.79 | 1.1M |
| 2025-04-02 | 39.70 | $8.67 | 1.0M |
| 2025-04-01 | 41.14 | $8.82 | 1.1M |
| 2025-03-31 | 39.76 | $8.72 | 1.9M |
| 2025-03-28 | 41.42 | $8.90 | 621607 |
| 2025-03-27 | 44.57 | $9.22 | 1.0M |
| 2025-03-26 | 44.78 | $9.24 | 842988 |
| 2025-03-25 | 47.01 | $9.46 | 804232 |
| 2025-03-24 | 46.66 | $9.43 | 739003 |
| 2025-03-21 | 44.13 | $9.21 | 1.9M |
| 2025-03-20 | 42.12 | $9.04 | 678260 |
| 2025-03-19 | 41.65 | $9.00 | 614400 |
| 2025-03-18 | 41.89 | $9.03 | 637300 |
| 2025-03-17 | 43.08 | $9.18 | 1.3M |
| 2025-03-14 | 42.25 | $9.10 | 1.8M |
| 2025-03-13 | 37.59 | $8.67 | 740603 |
| 2025-03-12 | 39.79 | $8.98 | 1.0M |
| 2025-03-11 | 34.13 | $8.50 | 1.5M |
| 2025-03-10 | 34.00 | $8.49 | 1.4M |
| 2025-03-07 | 38.59 | $9.16 | 1.5M |
| 2025-03-06 | 41.35 | $9.51 | 1.8M |
| 2025-03-05 | 52.35 | $10.59 | 1.6M |
| 2025-03-04 | 52.85 | $10.63 | 1.8M |
| 2025-03-03 | 52.09 | $10.56 | 1.8M |
| 2025-02-28 | 52.21 | $10.57 | 4.2M |
| 2025-02-27 | 52.21 | $10.57 | 2.0M |
| 2025-02-26 | 52.62 | $10.61 | 1.4M |
| 2025-02-25 | 50.96 | $10.43 | 1.4M |
| 2025-02-24 | 53.02 | $10.64 | 1.1M |
| 2025-02-21 | 55.02 | $10.84 | 1.1M |
| 2025-02-20 | 62.81 | $11.53 | 731600 |
| 2025-02-19 | 65.09 | $11.71 | 712415 |
| 2025-02-18 | 63.84 | $11.53 | 649989 |
| 2025-02-14 | 65.32 | $11.65 | 1.0M |
| 2025-02-13 | 67.55 | $11.83 | 2.4M |
| 2025-02-12 | 62.32 | $11.06 | 831200 |
| 2025-02-11 | 62.45 | $11.07 | 595166 |
| 2025-02-10 | 65.94 | $11.35 | 1.2M |
| 2025-02-07 | 64.32 | $11.11 | 1.1M |
| 2025-02-06 | 68.59 | $11.44 | 1.3M |
| 2025-02-05 | 65.71 | $11.00 | 2.3M |
| 2025-02-04 | 61.24 | $10.42 | 872703 |
| 2025-02-03 | 59.69 | $10.24 | 1.3M |
| 2025-01-31 | 61.37 | $10.37 | 1.2M |
| 2025-01-30 | 65.13 | $10.65 | 1.9M |
| 2025-01-29 | 57.87 | $9.82 | 531115 |
| 2025-01-28 | 55.88 | $9.63 | 602000 |
| 2025-01-27 | 54.36 | $9.49 | 1.0M |
| 2025-01-24 | 67.19 | $10.31 | 972400 |
| 2025-01-23 | 67.74 | $10.34 | 1.1M |
| 2025-01-22 | 70.32 | $10.48 | 1.6M |
| 2025-01-21 | 70.16 | $10.46 | 1.9M |
| 2025-01-17 | 68.04 | $10.19 | 943922 |
| 2025-01-16 | 67.55 | $10.13 | 868526 |
| 2025-01-15 | 67.55 | $10.13 | 914188 |
| 2025-01-14 | 66.07 | $9.94 | 1.2M |
| 2025-01-13 | 67.14 | $10.01 | 695500 |
| 2025-01-10 | 69.60 | $10.17 | 1.0M |
| 2025-01-08 | 74.79 | $10.49 | 1.9M |
| 2025-01-07 | 68.94 | $9.64 | 965423 |
| 2025-01-06 | 69.48 | $9.67 | 1.5M |
| 2025-01-03 | 63.82 | $9.04 | 877616 |
| 2025-01-02 | 60.02 | $8.70 | 870200 |
| 2024-12-31 | 55.14 | $8.33 | 781700 |
| 2024-12-30 | 54.72 | $8.30 | 589819 |
| 2024-12-27 | 53.46 | $8.21 | 277323 |
| 2024-12-26 | 58.24 | $8.49 | 256600 |
| 2024-12-24 | 57.07 | $8.40 | 178700 |
| 2024-12-23 | 55.49 | $8.28 | 737100 |
| 2024-12-20 | 54.29 | $8.19 | 1.2M |
| 2024-12-19 | 57.56 | $8.39 | 522600 |
| 2024-12-18 | 54.00 | $8.12 | 919000 |
| 2024-12-17 | 58.87 | $8.40 | 375422 |
| 2024-12-16 | 62.91 | $8.61 | 811005 |
| 2024-12-13 | 62.08 | $8.54 | 641759 |
| 2024-12-12 | 68.71 | $8.86 | 775500 |
| 2024-12-11 | 66.71 | $8.67 | 451971 |
| 2024-12-10 | 65.49 | $8.56 | 470600 |
| 2024-12-09 | 65.91 | $8.58 | 510000 |
| 2024-12-06 | 64.29 | $8.43 | 316500 |
| 2024-12-05 | 63.97 | $8.40 | 441400 |
| 2024-12-04 | 71.58 | $8.77 | 476300 |
| 2024-12-03 | 70.31 | $8.63 | 481604 |
| 2024-12-02 | 70.74 | $8.65 | 482502 |
| 2024-11-29 | 69.41 | $8.50 | 195400 |
| 2024-11-27 | 68.41 | $8.39 | 590700 |
| 2024-11-26 | 72.08 | $8.57 | 822532 |
| 2024-11-25 | 74.39 | $8.68 | 748100 |
| 2024-11-22 | 73.96 | $8.62 | 1.3M |
| 2024-11-21 | 70.30 | $8.16 | 904900 |
| 2024-11-20 | 66.06 | $7.73 | 756600 |
| 2024-11-19 | 70.27 | $7.92 | 465000 |
| 2024-11-18 | 68.35 | $7.73 | 686229 |
| 2024-11-15 | 68.80 | $7.75 | 540336 |
| 2024-11-14 | 73.80 | $7.97 | 794002 |
| 2024-11-13 | 74.27 | $7.99 | 837374 |
| 2024-11-12 | 76.09 | $8.07 | 1.0M |
| 2024-11-11 | 78.38 | $8.17 | 1.0M |
| 2024-11-08 | 77.81 | $8.08 | 1.8M |
| 2024-11-07 | 73.97 | $7.55 | 2.0M |
| 2024-11-06 | 58.06 | $6.33 | 1.3M |
| 2024-11-05 | 55.07 | $6.19 | 581147 |
| 2024-11-04 | 55.34 | $6.20 | 334800 |
| 2024-11-01 | 54.92 | $6.18 | 413632 |
| 2024-10-31 | 52.83 | $6.08 | 287300 |
| 2024-10-30 | 60.88 | $6.38 | 349000 |
| 2024-10-29 | 63.00 | $6.45 | 650000 |
| 2024-10-28 | 61.35 | $6.36 | 250700 |
| 2024-10-25 | 60.04 | $6.29 | 327900 |
| 2024-10-24 | 57.90 | $6.18 | 294600 |
| 2024-10-23 | 56.49 | $6.11 | 278900 |
| 2024-10-22 | 61.52 | $6.29 | 387702 |
| 2024-10-21 | 60.97 | $6.26 | 309044 |
| 2024-10-18 | 62.67 | $6.32 | 428800 |
| 2024-10-17 | 62.50 | $6.31 | 414104 |
| 2024-10-16 | 59.97 | $6.16 | 439300 |
| 2024-10-15 | 59.27 | $6.12 | 671947 |
| 2024-10-14 | 56.19 | $5.95 | 282023 |
| 2024-10-11 | 55.44 | $5.91 | 264700 |
| 2024-10-10 | 52.33 | $5.75 | 317245 |
| 2024-10-09 | 54.36 | $5.84 | 526226 |
| 2024-10-08 | 53.60 | $5.80 | 953402 |
| 2024-10-07 | 53.23 | $5.78 | 232879 |
| 2024-10-04 | 55.32 | $5.88 | 377000 |
| 2024-10-03 | 54.81 | $5.85 | 325230 |
| 2024-10-02 | 56.86 | $5.95 | 185919 |
| 2024-10-01 | 55.44 | $5.86 | 529500 |
| 2024-09-30 | 56.82 | $5.93 | 268600 |
| 2024-09-27 | 56.53 | $5.91 | 283000 |
| 2024-09-26 | 56.71 | $5.92 | 447904 |
| 2024-09-25 | 54.90 | $5.79 | 476200 |
| 2024-09-24 | 59.05 | $6.02 | 549300 |
| 2024-09-23 | 53.21 | $5.62 | 265000 |
| 2024-09-20 | 55.46 | $5.74 | 1.2M |
| 2024-09-19 | 57.39 | $5.84 | 643431 |
| 2024-09-18 | 52.01 | $5.50 | 629138 |
| 2024-09-17 | 53.91 | $5.60 | 758336 |
| 2024-09-16 | 51.02 | $5.43 | 322700 |
| 2024-09-13 | 51.20 | $5.44 | 578500 |
| 2024-09-12 | 47.89 | $5.25 | 300000 |
| 2024-09-11 | 46.63 | $5.18 | 420815 |
| 2024-09-10 | 43.06 | $4.99 | 356110 |
| 2024-09-09 | 43.64 | $5.03 | 272900 |
| 2024-09-06 | 43.92 | $5.05 | 412944 |
| 2024-09-05 | 45.90 | $5.19 | 390307 |
| 2024-09-04 | 46.18 | $5.21 | 586000 |
| 2024-09-03 | 48.75 | $5.39 | 307200 |
| 2024-08-30 | 51.62 | $5.58 | 461804 |
| 2024-08-29 | 54.00 | $5.73 | 499524 |
| 2024-08-28 | 48.92 | $5.39 | 252912 |
| 2024-08-27 | 48.28 | $5.35 | 235400 |
| 2024-08-26 | 50.69 | $5.51 | 396900 |
| 2024-08-23 | 51.92 | $5.59 | 425944 |
| 2024-08-22 | 47.37 | $5.29 | 294000 |
| 2024-08-21 | 49.60 | $5.44 | 317700 |
| 2024-08-20 | 49.30 | $5.42 | 299300 |
| 2024-08-19 | 49.44 | $5.43 | 615922 |
| 2024-08-16 | 47.88 | $5.32 | 509100 |
| 2024-08-15 | 45.41 | $5.15 | 595058 |
| 2024-08-14 | 38.95 | $4.75 | 415400 |
| 2024-08-13 | 40.31 | $4.87 | 503400 |
| 2024-08-12 | 37.55 | $4.71 | 382943 |
| 2024-08-09 | 38.29 | $4.78 | 649933 |
| 2024-08-08 | 39.55 | $4.90 | 835200 |
| 2024-08-07 | 36.22 | $4.70 | 1.2M |
| 2024-08-06 | 35.88 | $4.68 | 2.3M |
| 2024-08-05 | 49.15 | $5.76 | 807826 |
| 2024-08-02 | 54.86 | $6.08 | 776939 |
| 2024-08-01 | 62.14 | $6.42 | 615831 |
| 2024-07-31 | 71.41 | $6.77 | 931639 |
| 2024-07-30 | 70.94 | $6.73 | 891803 |
| 2024-07-29 | 67.22 | $6.44 | 552424 |
| 2024-07-26 | 68.37 | $6.48 | 884800 |
| 2024-07-25 | 63.15 | $6.13 | 700800 |
| 2024-07-24 | 63.15 | $6.13 | 487401 |
| 2024-07-23 | 62.51 | $6.09 | 544613 |
| 2024-07-22 | 64.64 | $6.17 | 675406 |
| 2024-07-19 | 66.24 | $6.23 | 490881 |
| 2024-07-18 | 65.84 | $6.20 | 963465 |
| 2024-07-17 | 69.80 | $6.35 | 900736 |
| 2024-07-16 | 68.35 | $6.23 | 1.3M |
| 2024-07-15 | 63.83 | $5.90 | 634471 |
| 2024-07-12 | 61.94 | $5.78 | 668674 |
| 2024-07-11 | 56.98 | $5.50 | 640811 |
| 2024-07-10 | 51.40 | $5.24 | 404359 |
| 2024-07-09 | 50.46 | $5.20 | 549407 |
| 2024-07-08 | 51.16 | $5.23 | 548175 |
| 2024-07-05 | 50.28 | $5.19 | 573123 |
| 2024-07-03 | 48.75 | $5.12 | 443793 |
| 2024-07-02 | 48.95 | $5.13 | 571623 |
| 2024-07-01 | 48.75 | $5.12 | 1.2M |
| 2024-06-28 | 51.50 | $5.26 | 2.5M |
| 2024-06-27 | 45.90 | $4.99 | 1.0M |
| 2024-06-26 | 41.90 | $4.82 | 1.4M |
| 2024-06-25 | 43.70 | $4.92 | 1.9M |
| 2024-06-24 | 47.83 | $5.13 | 1.5M |
| 2024-06-21 | 51.33 | $5.29 | 15.4M |
| 2024-06-20 | 49.35 | $5.20 | 1.5M |
| 2024-06-18 | 43.79 | $4.97 | 1.2M |
| 2024-06-17 | 42.75 | $4.93 | 1.5M |
| 2024-06-14 | 44.71 | $5.03 | 1.2M |
| 2024-06-13 | 45.50 | $5.07 | 1.7M |
| 2024-06-12 | 48.57 | $5.22 | 1.3M |
| 2024-06-11 | 46.28 | $5.12 | 1.6M |
| 2024-06-10 | 44.39 | $5.04 | 4.7M |
| 2024-06-07 | 50.74 | $5.34 | 1.5M |
| 2024-06-06 | 50.29 | $5.32 | 1.4M |
| 2024-06-05 | 50.95 | $5.35 | 665187 |
| 2024-06-04 | 52.26 | $5.41 | 806150 |
| 2024-06-03 | 56.64 | $5.60 | 696642 |
| 2024-05-31 | 55.71 | $5.55 | 2.5M |
| 2024-05-30 | 56.17 | $5.57 | 653025 |
| 2024-05-29 | 55.83 | $5.55 | 792683 |
| 2024-05-28 | 58.22 | $5.66 | 865248 |
| 2024-05-24 | 51.18 | $5.27 | 530832 |
| 2024-05-23 | 50.16 | $5.22 | 785837 |
| 2024-05-22 | 52.45 | $5.33 | 565733 |
| 2024-05-21 | 52.66 | $5.34 | 426673 |
| 2024-05-20 | 51.38 | $5.27 | 606142 |
| 2024-05-17 | 51.38 | $5.27 | 737122 |
| 2024-05-16 | 53.24 | $5.37 | 586083 |
| 2024-05-15 | 53.42 | $5.38 | 1.2M |
| 2024-05-14 | 62.67 | $5.83 | 709394 |
| 2024-05-13 | 58.25 | $5.54 | 903205 |
| 2024-05-10 | 56.91 | $5.46 | 715284 |
| 2024-05-09 | 55.38 | $5.37 | 754543 |
| 2024-05-08 | 57.53 | $5.47 | 1.1M |
| 2024-05-07 | 56.24 | $5.39 | 2.9M |
| 2024-05-06 | 41.96 | $4.71 | 733395 |
| 2024-05-03 | 42.54 | $4.74 | 514432 |
| 2024-05-02 | 39.34 | $4.62 | 482861 |
| 2024-05-01 | 36.84 | $4.53 | 524494 |
| 2024-04-30 | 32.42 | $4.38 | 619953 |
| 2024-04-29 | 34.89 | $4.54 | 431937 |
| 2024-04-26 | 31.48 | $4.43 | 532378 |
| 2024-04-25 | 33.61 | $4.57 | 483612 |
| 2024-04-24 | 36.64 | $4.75 | 478559 |
| 2024-04-23 | 37.17 | $4.78 | 575596 |
| 2024-04-22 | 36.00 | $4.74 | 440338 |
| 2024-04-19 | 34.54 | $4.69 | 666614 |
| 2024-04-18 | 35.15 | $4.73 | 529558 |
| 2024-04-17 | 32.91 | $4.65 | 577342 |
| 2024-04-16 | 32.36 | $4.63 | 728110 |
| 2024-04-15 | 33.01 | $4.68 | 1.1M |
| 2024-04-12 | 33.52 | $4.72 | 800139 |
| 2024-04-11 | 36.60 | $4.95 | 583308 |
| 2024-04-10 | 36.36 | $4.94 | 995762 |
| 2024-04-09 | 39.05 | $5.13 | 643993 |
| 2024-04-08 | 37.19 | $5.05 | 652860 |
| 2024-04-05 | 36.73 | $5.03 | 678748 |
| 2024-04-04 | 38.05 | $5.13 | 815619 |
| 2024-04-03 | 40.99 | $5.34 | 591695 |
| 2024-04-02 | 38.41 | $5.22 | 633815 |
| 2024-04-01 | 42.53 | $5.50 | 610197 |
| 2024-03-28 | 41.24 | $5.44 | 662621 |
| 2024-03-27 | 38.64 | $5.32 | 465326 |
| 2024-03-26 | 35.95 | $5.20 | 595761 |
| 2024-03-25 | 37.38 | $5.31 | 480245 |
| 2024-03-22 | 37.64 | $5.33 | 622073 |
| 2024-03-21 | 39.31 | $5.46 | 772717 |
| 2024-03-20 | 39.12 | $5.45 | 694435 |
| 2024-03-19 | 38.35 | $5.41 | 913219 |
| 2024-03-18 | 36.84 | $5.33 | 1.2M |
| 2024-03-15 | 39.60 | $5.57 | 1.9M |
| 2024-03-14 | 37.18 | $5.44 | 954846 |
| 2024-03-13 | 38.42 | $5.55 | 963005 |
| 2024-03-12 | 42.59 | $5.89 | 578882 |
| 2024-03-11 | 45.20 | $6.08 | 463140 |
| 2024-03-08 | 45.62 | $6.11 | 549666 |
| 2024-03-07 | 48.47 | $6.31 | 629993 |
| 2024-03-06 | 46.73 | $6.20 | 491128 |
| 2024-03-05 | 43.61 | $6.01 | 817351 |
| 2024-03-04 | 44.13 | $6.05 | 1.0M |
| 2024-03-01 | 40.09 | $5.81 | 1.4M |
| 2024-02-29 | 37.95 | $5.69 | 1.9M |
| 2024-02-28 | 40.46 | $5.91 | 1.0M |
| 2024-02-27 | 44.67 | $6.24 | 1.2M |
| 2024-02-26 | 45.63 | $6.31 | 1.0M |
| 2024-02-23 | 42.27 | $6.11 | 711315 |
| 2024-02-22 | 43.03 | $6.17 | 613979 |
| 2024-02-21 | 42.54 | $6.14 | 671452 |
| 2024-02-20 | 45.24 | $6.36 | 554000 |
| 2024-02-16 | 46.65 | $6.47 | 530102 |
| 2024-02-15 | 47.94 | $6.57 | 749303 |
| 2024-02-14 | 45.95 | $6.43 | 558150 |
| 2024-02-13 | 42.53 | $6.20 | 745488 |
| 2024-02-12 | 50.44 | $6.80 | 977774 |
| 2024-02-09 | 42.88 | $6.35 | 1.1M |
| 2024-02-08 | 43.58 | $6.40 | 760244 |
| 2024-02-07 | 43.22 | $6.38 | 578793 |
| 2024-02-06 | 45.67 | $6.56 | 578261 |
| 2024-02-05 | 45.81 | $6.57 | 601629 |
| 2024-02-02 | 47.57 | $6.70 | 663221 |
| 2024-02-01 | 47.57 | $6.70 | 1.0M |
| 2024-01-31 | 40.78 | $6.27 | 986274 |
| 2024-01-30 | 42.73 | $6.43 | 956157 |
| 2024-01-29 | 54.74 | $7.20 | 414913 |
| 2024-01-26 | 50.44 | $6.95 | 262179 |
| 2024-01-25 | 52.53 | $7.06 | 452249 |
| 2024-01-24 | 49.84 | $6.91 | 516736 |
| 2024-01-23 | 52.08 | $7.03 | 735239 |
| 2024-01-22 | 53.80 | $7.12 | 892105 |
| 2024-01-19 | 52.31 | $7.03 | 366971 |
| 2024-01-18 | 52.49 | $7.04 | 505480 |
| 2024-01-17 | 51.21 | $6.96 | 708509 |
| 2024-01-16 | 57.22 | $7.29 | 734435 |
| 2024-01-12 | 54.94 | $7.14 | 526694 |
| 2024-01-11 | 56.07 | $7.20 | 552054 |
| 2024-01-10 | 60.22 | $7.41 | 477202 |
| 2024-01-09 | 58.70 | $7.30 | 1.1M |
| 2024-01-08 | 60.49 | $7.39 | 467229 |
| 2024-01-05 | 57.33 | $7.16 | 656367 |
| 2024-01-04 | 58.49 | $7.22 | 600838 |
| 2024-01-03 | 57.39 | $7.14 | 668663 |
| 2024-01-02 | 63.12 | $7.43 | 921840 |
| 2023-12-29 | 62.01 | $7.34 | 517509 |
| 2023-12-28 | 63.22 | $7.40 | 539499 |
| 2023-12-27 | 62.04 | $7.30 | 597779 |
| 2023-12-26 | 62.61 | $7.33 | 389065 |
| 2023-12-22 | 60.54 | $7.15 | 447259 |
| 2023-12-21 | 59.60 | $7.07 | 750896 |
| 2023-12-20 | 57.80 | $6.92 | 830593 |
| 2023-12-19 | 59.83 | $7.04 | 1.0M |
| 2023-12-18 | 58.44 | $6.92 | 1.2M |
| 2023-12-15 | 61.46 | $7.10 | 4.1M |
| 2023-12-14 | 61.35 | $7.09 | 1.6M |
| 2023-12-13 | 55.06 | $6.55 | 1.9M |
| 2023-12-12 | 50.05 | $6.20 | 772303 |
| 2023-12-11 | 50.51 | $6.23 | 1.4M |
| 2023-12-08 | 48.72 | $6.11 | 1.4M |
| 2023-12-07 | 49.00 | $6.13 | 693325 |
| 2023-12-06 | 48.30 | $6.08 | 1.0M |
| 2023-12-05 | 47.75 | $6.04 | 811435 |
| 2023-12-04 | 48.48 | $6.10 | 1.7M |
| 2023-12-01 | 40.02 | $5.52 | 1.1M |
| 2023-11-30 | 34.94 | $5.23 | 1.2M |
| 2023-11-29 | 36.56 | $5.39 | 1.2M |
| 2023-11-28 | 35.86 | $5.35 | 1.1M |
| 2023-11-27 | 35.00 | $5.30 | 1.5M |
| 2023-11-24 | 36.01 | $5.41 | 271139 |
| 2023-11-22 | 35.69 | $5.39 | 755748 |
| 2023-11-21 | 35.22 | $5.36 | 959090 |
| 2023-11-20 | 37.44 | $5.62 | 955666 |
| 2023-11-17 | 36.42 | $5.55 | 839508 |
| 2023-11-16 | 33.77 | $5.37 | 847631 |
| 2023-11-15 | 34.84 | $5.51 | 1.1M |
| 2023-11-14 | 34.99 | $5.53 | 1.3M |
| 2023-11-13 | 34.18 | $5.47 | 927769 |
| 2023-11-10 | 33.66 | $5.43 | 1.3M |
| 2023-11-09 | 27.93 | $5.01 | 1.8M |
| 2023-11-08 | 29.49 | $5.28 | 1.4M |
| 2023-11-07 | 30.14 | $5.39 | 4.5M |
| 2023-11-06 | 47.73 | $7.33 | 778490 |
| 2023-11-03 | 47.13 | $7.29 | 904822 |
| 2023-11-02 | 42.72 | $7.01 | 741951 |
| 2023-11-01 | 37.60 | $6.72 | 723854 |
| 2023-10-31 | 34.74 | $6.57 | 588799 |
| 2023-10-30 | 29.40 | $6.31 | 705560 |
| 2023-10-27 | 30.03 | $6.38 | 709256 |
| 2023-10-26 | 32.37 | $6.63 | 664071 |
| 2023-10-25 | 34.10 | $6.80 | 372965 |
| 2023-10-24 | 33.30 | $6.76 | 747845 |
| 2023-10-23 | 34.28 | $6.86 | 692522 |
| 2023-10-20 | 38.00 | $7.21 | 832941 |
| 2023-10-19 | 35.14 | $7.06 | 687596 |
| 2023-10-18 | 34.75 | $7.04 | 769775 |
| 2023-10-17 | 39.75 | $7.49 | 995155 |
| 2023-10-16 | 42.60 | $7.71 | 847554 |
| 2023-10-13 | 34.27 | $7.30 | 672146 |
| 2023-10-12 | 38.84 | $7.65 | 1.2M |
| 2023-10-11 | 42.87 | $7.91 | 528079 |
| 2023-10-10 | 40.38 | $7.80 | 788968 |
| 2023-10-09 | 42.29 | $7.92 | 439841 |
| 2023-10-06 | 40.51 | $7.84 | 932477 |
| 2023-10-05 | 39.63 | $7.80 | 989684 |
| 2023-10-04 | 44.15 | $8.09 | 593084 |
| 2023-10-03 | 43.30 | $8.05 | 598703 |
| 2023-10-02 | 51.04 | $8.47 | 680935 |
| 2023-09-29 | 45.78 | $8.23 | 628570 |
| 2023-09-28 | 45.55 | $8.22 | 960598 |
| 2023-09-27 | 41.77 | $8.06 | 626327 |
| 2023-09-26 | 42.12 | $8.08 | 625210 |
| 2023-09-25 | 47.77 | $8.38 | 610790 |
| 2023-09-22 | 44.97 | $8.26 | 1.2M |
| 2023-09-21 | 41.21 | $8.11 | 551249 |
| 2023-09-20 | 41.57 | $8.13 | 468307 |
| 2023-09-19 | 44.13 | $8.27 | 669234 |
| 2023-09-18 | 42.69 | $8.21 | 912389 |
| 2023-09-15 | 43.22 | $8.24 | 2.3M |
| 2023-09-14 | 39.68 | $8.09 | 664716 |
| 2023-09-13 | 39.44 | $8.08 | 686427 |
| 2023-09-12 | 39.44 | $8.08 | 905721 |
| 2023-09-11 | 39.58 | $8.09 | 612105 |
| 2023-09-08 | 40.13 | $8.13 | 559048 |
| 2023-09-07 | 40.13 | $8.13 | 677126 |
| 2023-09-06 | 43.09 | $8.35 | 475206 |
| 2023-09-05 | 43.36 | $8.37 | 760158 |
| 2023-09-01 | 47.25 | $8.64 | 620568 |
| 2023-08-31 | 45.71 | $8.55 | 956132 |
| 2023-08-30 | 43.62 | $8.43 | 474728 |
| 2023-08-29 | 37.76 | $8.12 | 378218 |
| 2023-08-28 | 35.92 | $8.03 | 614928 |
| 2023-08-25 | 36.26 | $8.06 | 479772 |
| 2023-08-24 | 37.04 | $8.13 | 868254 |
| 2023-08-23 | 37.25 | $8.15 | 434322 |
| 2023-08-22 | 37.46 | $8.17 | 1.0M |
| 2023-08-21 | 35.59 | $8.06 | 603577 |
| 2023-08-18 | 36.34 | $8.14 | 664022 |
| 2023-08-17 | 36.52 | $8.16 | 755664 |
| 2023-08-16 | 35.44 | $8.09 | 760720 |
| 2023-08-15 | 35.77 | $8.13 | 673815 |
| 2023-08-14 | 35.19 | $8.09 | 794925 |
| 2023-08-11 | 34.50 | $8.04 | 970200 |
| 2023-08-10 | 28.81 | $7.65 | 1.0M |
| 2023-08-09 | 27.28 | $7.55 | 2.2M |
| 2023-08-08 | 27.45 | $7.58 | 1.7M |
| 2023-08-07 | 23.39 | $7.31 | 3.6M |
| 2023-08-04 | 35.55 | $9.05 | 1.6M |
| 2023-08-03 | 33.87 | $8.96 | 827000 |
| 2023-08-02 | 38.44 | $9.39 | 851800 |
| 2023-08-01 | 42.78 | $9.73 | 806600 |
| 2023-07-31 | 42.78 | $9.73 | 700600 |
| 2023-07-28 | 43.43 | $9.78 | 601000 |
| 2023-07-27 | 45.12 | $9.91 | 605900 |
| 2023-07-26 | 48.44 | $10.15 | 457600 |
| 2023-07-25 | 48.58 | $10.16 | 597300 |
| 2023-07-24 | 49.97 | $10.26 | 500600 |
| 2023-07-21 | 47.55 | $10.09 | 572800 |
| 2023-07-20 | 49.28 | $10.22 | 637800 |
| 2023-07-19 | 49.28 | $10.22 | 740000 |
| 2023-07-18 | 52.04 | $10.43 | 594900 |
| 2023-07-17 | 50.40 | $10.30 | 550500 |
| 2023-07-14 | 50.53 | $10.31 | 1.2M |
| 2023-07-13 | 59.22 | $10.93 | 690500 |
| 2023-07-12 | 57.54 | $10.78 | 803300 |
| 2023-07-11 | 53.41 | $10.44 | 581800 |
| 2023-07-10 | 53.29 | $10.43 | 606900 |
| 2023-07-07 | 55.59 | $10.59 | 502300 |
| 2023-07-06 | 52.68 | $10.35 | 441900 |
| 2023-07-05 | 55.87 | $10.57 | 730100 |
| 2023-07-03 | 56.16 | $10.59 | 270600 |
| 2023-06-30 | 55.50 | $10.53 | 684700 |
| 2023-06-29 | 55.90 | $10.56 | 733800 |
| 2023-06-28 | 54.96 | $10.47 | 655700 |
| 2023-06-27 | 53.18 | $10.30 | 799700 |
| 2023-06-26 | 50.21 | $10.03 | 698200 |
| 2023-06-23 | 49.76 | $9.99 | 3.5M |
| 2023-06-22 | 51.30 | $10.13 | 861800 |
| 2023-06-21 | 53.08 | $10.29 | 680200 |
| 2023-06-20 | 55.84 | $10.53 | 726500 |
| 2023-06-16 | 58.37 | $10.74 | 2.7M |
| 2023-06-15 | 60.47 | $10.91 | 1.3M |
| 2023-06-14 | 57.38 | $10.55 | 1.7M |
| 2023-06-13 | 55.55 | $10.35 | 1.5M |
| 2023-06-12 | 50.94 | $9.89 | 1.4M |
| 2023-06-09 | 45.45 | $9.42 | 912800 |
| 2023-06-08 | 43.40 | $9.26 | 956400 |
| 2023-06-07 | 44.60 | $9.38 | 1.3M |
| 2023-06-06 | 41.54 | $9.14 | 682800 |
| 2023-06-05 | 37.45 | $8.84 | 670400 |
| 2023-06-02 | 38.56 | $8.97 | 892900 |
| 2023-06-01 | 35.04 | $8.72 | 739800 |
| 2023-05-31 | 36.55 | $8.91 | 2.5M |
| 2023-05-30 | 35.15 | $8.81 | 646000 |
| 2023-05-26 | 37.02 | $9.05 | 794600 |
| 2023-05-25 | 31.56 | $8.67 | 792900 |
| 2023-05-24 | 32.12 | $8.75 | 767700 |
| 2023-05-23 | 34.89 | $9.13 | 711300 |
| 2023-05-22 | 34.61 | $9.11 | 737100 |
| 2023-05-19 | 29.69 | $8.77 | 848700 |
| 2023-05-18 | 28.63 | $8.70 | 630800 |
| 2023-05-17 | 28.63 | $8.70 | 692200 |
| 2023-05-16 | 26.94 | $8.58 | 703800 |
| 2023-05-15 | 27.56 | $8.70 | 960200 |
| 2023-05-12 | 23.23 | $8.39 | 929600 |
| 2023-05-11 | 21.35 | $8.26 | 901000 |
| 2023-05-10 | 22.69 | $8.59 | 1.3M |
| 2023-05-09 | 23.58 | $8.80 | 2.1M |
| 2023-05-08 | 21.05 | $8.62 | 828000 |
| 2023-05-05 | 21.54 | $8.75 | 980700 |
| 2023-05-04 | 21.01 | $8.71 | 651000 |
| 2023-05-03 | 21.04 | $8.72 | 915800 |
| 2023-05-02 | 21.30 | $8.80 | 958900 |
| 2023-05-01 | 22.37 | $9.12 | 670500 |
| 2023-04-28 | 22.37 | $9.12 | 760600 |
| 2023-04-27 | 20.23 | $8.93 | 1.1M |
| 2023-04-26 | 20.57 | $9.05 | 1.0M |
| 2023-04-25 | 20.71 | $9.10 | 865200 |
| 2023-04-24 | 21.67 | $9.45 | 774300 |
| 2023-04-21 | 22.06 | $9.59 | 766000 |
| 2023-04-20 | 20.71 | $9.45 | 926800 |
| 2023-04-19 | 21.44 | $9.74 | 955100 |
| 2023-04-18 | 21.59 | $9.80 | 1.3M |
| 2023-04-17 | 21.96 | $9.95 | 1.5M |
| 2023-04-14 | 22.89 | $10.33 | 847700 |
| 2023-04-13 | 23.91 | $10.73 | 1.7M |
| 2023-04-12 | 22.85 | $10.60 | 3.0M |
| 2023-04-11 | 25.18 | $11.51 | 5.7M |
| 2023-04-10 | 40.78 | $15.11 | 875300 |
| 2023-04-06 | 38.68 | $14.90 | 318800 |
| 2023-04-05 | 40.64 | $15.20 | 268700 |
| 2023-04-04 | 41.30 | $15.30 | 335800 |
| 2023-04-03 | 42.69 | $15.51 | 343500 |
| 2023-03-31 | 45.10 | $15.86 | 474400 |
| 2023-03-30 | 42.55 | $15.57 | 342700 |
| 2023-03-29 | 43.07 | $15.65 | 405400 |
| 2023-03-28 | 42.06 | $15.53 | 330000 |
| 2023-03-27 | 42.97 | $15.68 | 332400 |
| 2023-03-24 | 43.57 | $15.78 | 488900 |
| 2023-03-23 | 42.58 | $15.65 | 694500 |
| 2023-03-22 | 35.68 | $14.81 | 526400 |
| 2023-03-21 | 42.29 | $15.96 | 687900 |
| 2023-03-20 | 37.72 | $15.48 | 311300 |
| 2023-03-17 | 36.62 | $15.37 | 1.1M |
| 2023-03-16 | 37.89 | $15.59 | 337100 |
| 2023-03-15 | 35.48 | $15.34 | 572100 |
| 2023-03-14 | 36.45 | $15.52 | 456400 |
| 2023-03-13 | 34.57 | $15.32 | 588000 |
| 2023-03-10 | 37.52 | $15.88 | 382100 |
| 2023-03-09 | 39.82 | $16.28 | 401100 |
| 2023-03-08 | 42.96 | $16.78 | 435200 |
| 2023-03-07 | 37.74 | $16.22 | 268600 |
| 2023-03-06 | 39.84 | $16.56 | 497400 |
| 2023-03-03 | 41.39 | $16.80 | 314600 |
| 2023-03-02 | 40.10 | $16.66 | 368400 |
| 2023-03-01 | 39.65 | $16.61 | 546400 |
| 2023-02-28 | 45.04 | $17.45 | 509500 |
| 2023-02-27 | 45.32 | $17.49 | 470000 |
| 2023-02-24 | 43.92 | $17.32 | 761700 |
| 2023-02-23 | 45.83 | $17.61 | 685300 |
| 2023-02-22 | 40.04 | $16.93 | 870000 |
| 2023-02-21 | 36.23 | $16.53 | 1.8M |
| 2023-02-17 | 38.93 | $16.99 | 811900 |
| 2023-02-16 | 40.81 | $17.29 | 522300 |
| 2023-02-15 | 42.10 | $17.49 | 511200 |
| 2023-02-14 | 40.12 | $17.27 | 541900 |
| 2023-02-13 | 42.12 | $17.59 | 373700 |
| 2023-02-10 | 38.30 | $17.17 | 511900 |
| 2023-02-09 | 37.55 | $17.09 | 475000 |
| 2023-02-08 | 39.78 | $17.48 | 475600 |
| 2023-02-07 | 39.43 | $17.44 | 1.0M |
| 2023-02-06 | 40.04 | $17.55 | 615400 |
| 2023-02-03 | 43.57 | $18.16 | 452300 |
| 2023-02-02 | 46.44 | $18.61 | 842200 |
| 2023-02-01 | 44.83 | $18.40 | 715900 |
| 2023-01-31 | 47.90 | $18.87 | 505300 |
| 2023-01-30 | 46.64 | $18.70 | 456700 |
| 2023-01-27 | 46.43 | $18.67 | 397400 |
| 2023-01-26 | 46.97 | $18.76 | 490000 |
| 2023-01-25 | 40.92 | $17.93 | 640000 |
| 2023-01-24 | 43.72 | $18.42 | 372500 |
| 2023-01-23 | 43.04 | $18.33 | 492500 |
| 2023-01-20 | 43.20 | $18.36 | 783900 |
| 2023-01-19 | 46.48 | $18.94 | 470400 |
| 2023-01-18 | 47.01 | $19.03 | 452700 |
| 2023-01-17 | 50.05 | $19.54 | 417900 |
| 2023-01-13 | 52.00 | $19.85 | 415300 |
| 2023-01-12 | 52.00 | $19.85 | 517800 |
| 2023-01-11 | 48.50 | $19.25 | 430700 |
| 2023-01-10 | 51.15 | $19.70 | 492800 |
| 2023-01-09 | 49.76 | $19.46 | 388400 |
| 2023-01-06 | 47.94 | $19.15 | 373000 |
| 2023-01-05 | 42.86 | $18.35 | 359700 |
| 2023-01-04 | 46.88 | $19.09 | 395300 |
| 2023-01-03 | 45.16 | $18.83 | 347900 |
| 2022-12-30 | 44.90 | $18.79 | 286500 |
| 2022-12-29 | 44.90 | $18.79 | 328900 |
| 2022-12-28 | 41.52 | $18.25 | 385800 |
| 2022-12-27 | 42.86 | $18.54 | 253600 |
| 2022-12-23 | 44.03 | $18.79 | 231700 |
| 2022-12-22 | 43.32 | $18.67 | 231700 |
| 2022-12-21 | 44.93 | $19.03 | 259700 |
| 2022-12-20 | 42.27 | $18.56 | 528500 |
| 2022-12-19 | 42.52 | $18.62 | 617900 |
| 2022-12-16 | 43.83 | $18.94 | 2.6M |
| 2022-12-15 | 45.40 | $19.32 | 781300 |
| 2022-12-14 | 51.04 | $20.55 | 670400 |
| 2022-12-13 | 50.04 | $20.34 | 571800 |
| 2022-12-12 | 50.65 | $20.47 | 297500 |
| 2022-12-09 | 48.34 | $19.97 | 287500 |
| 2022-12-08 | 50.68 | $20.49 | 418500 |
| 2022-12-07 | 43.47 | $19.05 | 561800 |
| 2022-12-06 | 44.90 | $19.38 | 452100 |
| 2022-12-05 | 50.82 | $20.61 | 303900 |
| 2022-12-02 | 52.20 | $20.87 | 496400 |
| 2022-12-01 | 50.68 | $20.56 | 310100 |
| 2022-11-30 | 49.25 | $20.27 | 629500 |
| 2022-11-29 | 45.12 | $19.48 | 338800 |
| 2022-11-28 | 45.57 | $19.58 | 358200 |
| 2022-11-25 | 48.82 | $20.29 | 159400 |
| 2022-11-23 | 48.62 | $20.25 | 423900 |
| 2022-11-22 | 49.07 | $20.35 | 340500 |
| 2022-11-21 | 49.81 | $20.52 | 303100 |
| 2022-11-18 | 52.13 | $21.05 | 557900 |
| 2022-11-17 | 49.47 | $20.42 | 389900 |
| 2022-11-16 | 49.43 | $20.41 | 470700 |
| 2022-11-15 | 54.33 | $21.54 | 687800 |
| 2022-11-14 | 46.94 | $19.87 | 451700 |
| 2022-11-11 | 45.75 | $19.63 | 597100 |
| 2022-11-10 | 44.71 | $19.42 | 629700 |
| 2022-11-09 | 38.13 | $18.19 | 1.1M |
| 2022-11-08 | 46.82 | $20.21 | 1.9M |
| 2022-11-07 | 49.14 | $20.65 | 889600 |
| 2022-11-04 | 48.31 | $20.50 | 1.1M |
| 2022-11-03 | 59.49 | $22.32 | 350800 |
| 2022-11-02 | 60.00 | $22.39 | 519400 |
| 2022-11-01 | 61.93 | $22.66 | 411000 |
| 2022-10-31 | 61.05 | $22.46 | 633900 |
| 2022-10-28 | 61.32 | $22.50 | 446000 |
| 2022-10-27 | 61.11 | $22.45 | 512200 |
| 2022-10-26 | 60.88 | $22.39 | 556800 |
| 2022-10-25 | 58.27 | $21.74 | 1.8M |
| 2022-10-24 | 45.42 | $19.32 | 205000 |
| 2022-10-21 | 44.00 | $19.11 | 290100 |
| 2022-10-20 | 41.15 | $18.70 | 334600 |
| 2022-10-19 | 43.02 | $19.07 | 340700 |
| 2022-10-18 | 45.87 | $19.60 | 557200 |
| 2022-10-17 | 46.53 | $19.72 | 479200 |
| 2022-10-14 | 43.70 | $19.28 | 376800 |
| 2022-10-13 | 46.97 | $19.89 | 384200 |
| 2022-10-12 | 43.20 | $19.32 | 267900 |
| 2022-10-11 | 44.19 | $19.51 | 406100 |
| 2022-10-10 | 46.95 | $20.02 | 390800 |
| 2022-10-07 | 49.85 | $20.52 | 841900 |
| 2022-10-06 | 48.02 | $20.22 | 646500 |
| 2022-10-05 | 50.78 | $20.69 | 431600 |
| 2022-10-04 | 49.79 | $20.52 | 796700 |
| 2022-10-03 | 45.23 | $19.78 | 683200 |
| 2022-09-30 | 43.92 | $19.58 | 571400 |
| 2022-09-29 | 42.29 | $19.33 | 509200 |
| 2022-09-28 | 43.59 | $19.60 | 572900 |
| 2022-09-27 | 39.45 | $18.97 | 546600 |
| 2022-09-26 | 39.59 | $19.00 | 1.0M |
| 2022-09-23 | 33.33 | $18.11 | 657700 |
| 2022-09-22 | 35.53 | $18.67 | 672300 |
| 2022-09-21 | 36.18 | $18.83 | 670300 |
| 2022-09-20 | 34.76 | $18.63 | 1.1M |
| 2022-09-19 | 32.42 | $18.30 | 1.1M |
| 2022-09-16 | 33.42 | $18.59 | 4.0M |
| 2022-09-15 | 27.94 | $17.84 | 1.3M |
| 2022-09-14 | 29.77 | $18.43 | 1.2M |
| 2022-09-13 | 31.36 | $18.91 | 925000 |
| 2022-09-12 | 36.62 | $20.27 | 660300 |
| 2022-09-09 | 34.86 | $20.04 | 514800 |
| 2022-09-08 | 33.73 | $19.89 | 768700 |
| 2022-09-07 | 35.66 | $20.38 | 965100 |
| 2022-09-06 | 35.15 | $20.31 | 1.4M |
| 2022-09-02 | 46.99 | $22.68 | 605900 |
| 2022-09-01 | 47.12 | $22.70 | 676800 |
| 2022-08-31 | 50.64 | $23.24 | 648900 |
| 2022-08-30 | 53.59 | $23.66 | 538700 |
| 2022-08-29 | 55.12 | $23.87 | 412800 |
| 2022-08-26 | 58.68 | $24.34 | 564300 |
| 2022-08-25 | 59.69 | $24.47 | 374700 |
| 2022-08-24 | 59.23 | $24.38 | 285600 |
| 2022-08-23 | 59.95 | $24.48 | 335300 |
| 2022-08-22 | 59.81 | $24.45 | 435400 |
| 2022-08-19 | 64.39 | $25.09 | 595700 |
| 2022-08-18 | 63.43 | $24.86 | 505200 |
| 2022-08-17 | 60.31 | $24.15 | 492600 |
| 2022-08-16 | 65.39 | $24.83 | 500900 |
| 2022-08-15 | 66.64 | $24.99 | 548700 |
| 2022-08-12 | 64.63 | $24.49 | 607600 |
| 2022-08-11 | 63.32 | $24.18 | 444600 |
| 2022-08-10 | 63.83 | $24.25 | 794500 |
| 2022-08-09 | 61.09 | $23.60 | 666800 |
| 2022-08-08 | 62.90 | $23.86 | 911900 |
| 2022-08-05 | 62.82 | $23.84 | 622100 |
| 2022-08-04 | 59.75 | $23.10 | 2.2M |
| 2022-08-03 | 71.94 | $24.70 | 711000 |
| 2022-08-02 | 70.85 | $24.39 | 676600 |
| 2022-08-01 | 72.76 | $24.61 | 941400 |
| 2022-07-29 | 71.01 | $24.09 | 1.6M |
| 2022-07-28 | 71.17 | $24.11 | 1.1M |
| 2022-07-27 | 70.31 | $23.85 | 1.0M |
| 2022-07-26 | 69.81 | $23.70 | 1.1M |
| 2022-07-25 | 71.87 | $23.97 | 1.8M |
| 2022-07-22 | 72.09 | $24.00 | 658300 |
| 2022-07-21 | 71.84 | $23.91 | 900500 |
| 2022-07-20 | 70.02 | $23.27 | 1.6M |
| 2022-07-19 | 67.12 | $22.35 | 1.0M |
| 2022-07-18 | 63.67 | $21.40 | 870100 |
| 2022-07-15 | 58.43 | $20.20 | 809400 |
| 2022-07-14 | 53.20 | $19.22 | 690700 |
| 2022-07-13 | 55.64 | $19.58 | 1.2M |
| 2022-07-12 | 57.52 | $19.85 | 10.8M |
| 2022-07-11 | 59.14 | $20.08 | 2.9M |
| 2022-07-08 | 62.64 | $20.56 | 2.4M |
| 2022-07-07 | 60.81 | $20.16 | 1.1M |
| 2022-07-06 | 53.48 | $18.81 | 917600 |
| 2022-07-05 | 48.16 | $18.03 | 373100 |
| 2022-07-01 | 49.19 | $18.18 | 339900 |
| 2022-06-30 | 44.29 | $17.53 | 926600 |
| 2022-06-29 | 47.43 | $18.00 | 362200 |
| 2022-06-28 | 50.08 | $18.37 | 147800 |
| 2022-06-27 | 51.80 | $18.60 | 186600 |
| 2022-06-24 | 50.89 | $18.47 | 1.3M |
| 2022-06-23 | 47.45 | $17.99 | 317600 |
| 2022-06-22 | 47.92 | $18.06 | 254300 |
| 2022-06-21 | 50.90 | $18.50 | 235900 |
| 2022-06-17 | 45.23 | $17.73 | 708200 |
| 2022-06-16 | 42.79 | $17.43 | 418600 |
| 2022-06-15 | 49.50 | $18.39 | 284000 |
| 2022-06-14 | 46.69 | $18.05 | 197800 |
| 2022-06-13 | 46.10 | $17.98 | 345800 |
| 2022-06-10 | 48.88 | $18.36 | 213600 |
| 2022-06-09 | 53.74 | $18.96 | 197200 |
| 2022-06-08 | 56.40 | $19.26 | 230200 |
| 2022-06-07 | 57.03 | $19.33 | 185200 |
| 2022-06-06 | 56.57 | $19.26 | 236100 |
| 2022-06-03 | 56.90 | $19.30 | 504500 |
| 2022-06-02 | 60.15 | $19.69 | 349100 |
| 2022-06-01 | 55.58 | $18.95 | 379400 |
| 2022-05-31 | 52.65 | $18.53 | 371300 |
| 2022-05-27 | 55.46 | $18.87 | 193100 |
| 2022-05-26 | 54.09 | $18.67 | 247700 |
| 2022-05-25 | 54.90 | $18.77 | 246200 |
| 2022-05-24 | 49.73 | $18.04 | 250800 |
| 2022-05-23 | 49.88 | $18.06 | 282200 |
| 2022-05-20 | 50.17 | $18.10 | 343600 |
| 2022-05-19 | 49.41 | $17.99 | 392900 |
| 2022-05-18 | 49.08 | $17.94 | 385400 |
| 2022-05-17 | 52.63 | $18.48 | 359800 |
| 2022-05-16 | 44.00 | $17.27 | 269300 |
| 2022-05-13 | 46.04 | $17.58 | 420900 |
| 2022-05-12 | 43.38 | $17.25 | 359700 |
| 2022-05-11 | 45.04 | $17.51 | 387700 |
| 2022-05-10 | 45.68 | $17.61 | 631400 |
| 2022-05-09 | 44.56 | $17.46 | 444700 |
| 2022-05-06 | 50.35 | $18.34 | 735600 |
| 2022-05-05 | 36.90 | $16.82 | 840300 |
| 2022-05-04 | 42.51 | $17.60 | 441700 |
| 2022-05-03 | 43.65 | $17.74 | 420900 |
| 2022-05-02 | 43.24 | $17.70 | 207100 |
| 2022-04-29 | 40.02 | $17.39 | 319600 |
| 2022-04-28 | 42.85 | $17.77 | 204900 |
| 2022-04-27 | 36.45 | $17.20 | 426900 |
| 2022-04-26 | 39.47 | $17.61 | 411700 |
| 2022-04-25 | 43.94 | $18.14 | 344500 |
| 2022-04-22 | 40.94 | $17.89 | 349100 |
| 2022-04-21 | 42.49 | $18.07 | 338300 |
| 2022-04-20 | 45.02 | $18.35 | 403500 |
| 2022-04-19 | 41.73 | $18.07 | 387500 |
| 2022-04-18 | 39.90 | $17.92 | 191800 |
| 2022-04-14 | 38.55 | $17.81 | 232100 |
| 2022-04-13 | 40.02 | $18.00 | 321100 |
| 2022-04-12 | 36.38 | $17.70 | 613700 |
| 2022-04-11 | 32.90 | $17.43 | 433300 |
| 2022-04-08 | 34.43 | $17.66 | 377000 |
| 2022-04-07 | 35.44 | $17.81 | 364400 |
| 2022-04-06 | 33.71 | $17.67 | 359700 |
| 2022-04-05 | 38.65 | $18.37 | 458900 |
| 2022-04-04 | 38.96 | $18.41 | 390900 |
| 2022-04-01 | 38.84 | $18.40 | 457400 |
| 2022-03-31 | 39.19 | $18.45 | 486400 |
| 2022-03-30 | 38.66 | $18.40 | 417200 |
| 2022-03-29 | 43.76 | $19.10 | 496800 |
| 2022-03-28 | 42.53 | $18.98 | 397600 |
| 2022-03-25 | 42.13 | $18.94 | 459000 |
| 2022-03-24 | 42.69 | $19.02 | 315900 |
| 2022-03-23 | 43.53 | $19.14 | 432400 |
| 2022-03-22 | 47.03 | $19.62 | 451600 |
| 2022-03-21 | 46.52 | $19.56 | 406300 |
| 2022-03-18 | 47.17 | $19.65 | 1.1M |
| 2022-03-17 | 48.82 | $19.88 | 418600 |
| 2022-03-16 | 48.52 | $19.84 | 464300 |
| 2022-03-15 | 45.59 | $19.45 | 333500 |
| 2022-03-14 | 42.98 | $19.12 | 256300 |
| 2022-03-11 | 45.43 | $19.51 | 293600 |
| 2022-03-10 | 48.67 | $19.99 | 231600 |
| 2022-03-09 | 47.25 | $19.80 | 268300 |
| 2022-03-08 | 43.26 | $19.29 | 392200 |
| 2022-03-07 | 45.64 | $19.66 | 578300 |
| 2022-03-04 | 45.97 | $19.71 | 219700 |
| 2022-03-03 | 49.72 | $20.27 | 468200 |
| 2022-03-02 | 50.49 | $20.38 | 333200 |
| 2022-03-01 | 48.28 | $20.06 | 331700 |
| 2022-02-28 | 51.94 | $20.59 | 321500 |
| 2022-02-25 | 52.36 | $20.65 | 302600 |
| 2022-02-24 | 50.16 | $20.31 | 412000 |
| 2022-02-23 | 48.70 | $20.09 | 321000 |
| 2022-02-22 | 51.57 | $20.53 | 279000 |
| 2022-02-18 | 52.71 | $20.70 | 342400 |
| 2022-02-17 | 52.47 | $20.66 | 307600 |
| 2022-02-16 | 55.97 | $21.19 | 225700 |
| 2022-02-15 | 55.92 | $21.18 | 547000 |
| 2022-02-14 | 52.05 | $20.47 | 495900 |
| 2022-02-11 | 53.82 | $20.75 | 343300 |
| 2022-02-10 | 55.35 | $20.99 | 497200 |
| 2022-02-09 | 58.17 | $21.42 | 533100 |
| 2022-02-08 | 57.98 | $21.38 | 531500 |
| 2022-02-07 | 54.98 | $20.76 | 576600 |
| 2022-02-04 | 51.48 | $20.10 | 887700 |
| 2022-02-03 | 51.38 | $20.08 | 1.3M |
| 2022-02-02 | 44.59 | $18.93 | 707800 |
| 2022-02-01 | 45.86 | $19.17 | 490600 |
| 2022-01-31 | 46.07 | $19.21 | 649200 |
| 2022-01-28 | 40.93 | $18.40 | 405100 |
| 2022-01-27 | 35.99 | $17.71 | 633400 |
| 2022-01-26 | 41.21 | $18.81 | 1.2M |
| 2022-01-25 | 39.70 | $18.61 | 995800 |
| 2022-01-24 | 35.62 | $18.09 | 840400 |
| 2022-01-21 | 29.99 | $17.44 | 853500 |
| 2022-01-20 | 31.26 | $17.76 | 1.1M |
| 2022-01-19 | 32.63 | $18.09 | 823900 |
| 2022-01-18 | 37.63 | $19.15 | 441200 |
| 2022-01-14 | 40.35 | $19.64 | 438400 |
| 2022-01-13 | 38.99 | $19.48 | 469100 |
| 2022-01-12 | 38.74 | $19.45 | 641900 |
| 2022-01-11 | 42.13 | $20.07 | 540900 |
| 2022-01-10 | 43.83 | $20.36 | 480800 |
| 2022-01-07 | 44.24 | $20.43 | 515200 |
| 2022-01-06 | 47.70 | $21.00 | 553300 |
| 2022-01-05 | 51.45 | $21.56 | 476200 |
| 2022-01-04 | 53.82 | $21.89 | 908000 |
| 2022-01-03 | 62.82 | $22.97 | 453500 |
| 2021-12-31 | 62.04 | $22.83 | 322400 |
| 2021-12-30 | 62.85 | $22.92 | 254000 |
| 2021-12-29 | 64.08 | $23.06 | 305800 |
| 2021-12-28 | 62.11 | $22.67 | 193500 |
| 2021-12-27 | 64.17 | $22.91 | 297300 |
| 2021-12-23 | 59.39 | $22.01 | 293600 |
| 2021-12-22 | 57.47 | $21.69 | 449000 |
| 2021-12-21 | 57.29 | $21.66 | 388900 |
| 2021-12-20 | 53.90 | $21.11 | 289000 |
| 2021-12-17 | 54.05 | $21.13 | 2.3M |
| 2021-12-16 | 51.39 | $20.71 | 322700 |
| 2021-12-15 | 56.18 | $21.36 | 393100 |
| 2021-12-14 | 51.99 | $20.72 | 554700 |
| 2021-12-13 | 49.71 | $20.40 | 299900 |
| 2021-12-10 | 54.39 | $21.01 | 279100 |
| 2021-12-09 | 54.79 | $21.06 | 413000 |
| 2021-12-08 | 53.82 | $20.91 | 404500 |
| 2021-12-07 | 55.56 | $21.14 | 530600 |
| 2021-12-06 | 51.83 | $20.56 | 487300 |
| 2021-12-03 | 48.50 | $20.09 | 276000 |
| 2021-12-02 | 48.43 | $20.08 | 295700 |
| 2021-12-01 | 46.58 | $19.82 | 337600 |
| 2021-11-30 | 50.26 | $20.38 | 439000 |
| 2021-11-29 | 55.30 | $21.06 | 349900 |
| 2021-11-26 | 52.22 | $20.60 | 343500 |
| 2021-11-24 | 60.39 | $21.55 | 301200 |
| 2021-11-23 | 64.52 | $21.96 | 258900 |
| 2021-11-22 | 62.62 | $21.64 | 194000 |
| 2021-11-19 | 61.59 | $21.47 | 441000 |
| 2021-11-18 | 65.55 | $21.86 | 530700 |
| 2021-11-17 | 67.67 | $22.06 | 392000 |
| 2021-11-16 | 65.55 | $21.66 | 507300 |
| 2021-11-15 | 64.22 | $21.42 | 474000 |
| 2021-11-12 | 62.49 | $21.12 | 386900 |
| 2021-11-11 | 60.37 | $20.77 | 168700 |
| 2021-11-10 | 57.36 | $20.31 | 255600 |
| 2021-11-09 | 63.32 | $20.91 | 270500 |
| 2021-11-08 | 62.33 | $20.75 | 223300 |
| 2021-11-05 | 61.96 | $20.69 | 377000 |
| 2021-11-04 | 61.66 | $20.64 | 489400 |
| 2021-11-03 | 59.45 | $20.27 | 413900 |
| 2021-11-02 | 52.32 | $19.26 | 474400 |
| 2021-11-01 | 50.68 | $19.06 | 278400 |
| 2021-10-29 | 45.55 | $18.48 | 317900 |
| 2021-10-28 | 42.92 | $18.21 | 151500 |
| 2021-10-27 | 40.80 | $18.00 | 280600 |
| 2021-10-26 | 36.33 | $17.58 | 520600 |
| 2021-10-25 | 36.39 | $17.59 | 532600 |
| 2021-10-22 | 37.61 | $17.79 | 263300 |
| 2021-10-21 | 39.25 | $18.05 | 233000 |
| 2021-10-20 | 37.36 | $17.86 | 263900 |
| 2021-10-19 | 33.65 | $17.50 | 376500 |
| 2021-10-18 | 37.72 | $18.19 | 476400 |
| 2021-10-15 | 37.72 | $18.19 | 434800 |
| 2021-10-14 | 44.05 | $19.10 | 265600 |
| 2021-10-13 | 40.61 | $18.77 | 156900 |
| 2021-10-12 | 41.05 | $18.83 | 285500 |
| 2021-10-11 | 39.61 | $18.69 | 150200 |
| 2021-10-08 | 41.39 | $18.95 | 167700 |
| 2021-10-07 | 41.87 | $19.02 | 347300 |
| 2021-10-06 | 38.79 | $18.70 | 199800 |
| 2021-10-05 | 38.69 | $18.69 | 192200 |
| 2021-10-04 | 37.76 | $18.59 | 191200 |
| 2021-10-01 | 39.00 | $18.81 | 293300 |
| 2021-09-30 | 38.56 | $18.76 | 359800 |
| 2021-09-29 | 35.59 | $18.42 | 487600 |
| 2021-09-28 | 36.23 | $18.55 | 492200 |
| 2021-09-27 | 42.05 | $19.61 | 274400 |
| 2021-09-24 | 41.46 | $19.54 | 266600 |
| 2021-09-23 | 41.30 | $19.52 | 207400 |
| 2021-09-22 | 37.16 | $19.02 | 198200 |
| 2021-09-21 | 34.07 | $18.67 | 264800 |
| 2021-09-20 | 35.34 | $18.94 | 360600 |
| 2021-09-17 | 35.86 | $19.05 | 950800 |
| 2021-09-16 | 37.73 | $19.44 | 201400 |
| 2021-09-15 | 38.16 | $19.53 | 324600 |
| 2021-09-14 | 36.78 | $19.35 | 404200 |
| 2021-09-13 | 38.46 | $19.72 | 242000 |
| 2021-09-10 | 37.58 | $19.60 | 220900 |
| 2021-09-09 | 40.03 | $20.14 | 265900 |
| 2021-09-08 | 39.05 | $20.00 | 364400 |
| 2021-09-07 | 39.40 | $20.08 | 327900 |
| 2021-09-03 | 41.47 | $20.55 | 312600 |
| 2021-09-02 | 42.23 | $20.72 | 611600 |
| 2021-09-01 | 42.17 | $20.71 | 786400 |
| 2021-08-31 | 41.89 | $20.66 | 1.6M |
| 2021-08-30 | 41.06 | $20.51 | 2.7M |
| 2021-08-27 | 64.63 | $24.57 | 340200 |
| 2021-08-26 | 60.25 | $23.75 | 207200 |
| 2021-08-25 | 59.20 | $23.57 | 234500 |
| 2021-08-24 | 58.86 | $23.51 | 215600 |
| 2021-08-23 | 58.69 | $23.48 | 309300 |
| 2021-08-20 | 54.76 | $22.80 | 252800 |
| 2021-08-19 | 55.35 | $22.88 | 323000 |
| 2021-08-18 | 56.43 | $23.03 | 220000 |
| 2021-08-17 | 57.57 | $23.19 | 215500 |
| 2021-08-16 | 62.11 | $23.80 | 275100 |
| 2021-08-13 | 60.20 | $23.41 | 221700 |
| 2021-08-12 | 60.42 | $23.44 | 252600 |
| 2021-08-11 | 60.00 | $23.35 | 237400 |
| 2021-08-10 | 60.82 | $23.47 | 233600 |
| 2021-08-09 | 61.75 | $23.61 | 465600 |
| 2021-08-06 | 61.43 | $23.53 | 579500 |
| 2021-08-05 | 52.82 | $21.70 | 559900 |
| 2021-08-04 | 54.65 | $21.99 | 344900 |
| 2021-08-03 | 55.54 | $22.13 | 419400 |
| 2021-08-02 | 53.39 | $21.71 | 313300 |
| 2021-07-30 | 57.82 | $22.41 | 291200 |
| 2021-07-29 | 59.09 | $22.60 | 200300 |
| 2021-07-28 | 56.47 | $22.05 | 327400 |
| 2021-07-27 | 58.14 | $22.31 | 576300 |
| 2021-07-26 | 61.12 | $22.76 | 484500 |
| 2021-07-23 | 58.37 | $22.15 | 305100 |
| 2021-07-22 | 54.03 | $21.29 | 438300 |
| 2021-07-21 | 54.91 | $21.43 | 386100 |
| 2021-07-20 | 49.26 | $20.43 | 517400 |
| 2021-07-19 | 40.46 | $19.19 | 479800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.13
2026-07-17
Close Price
$11.65
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -91.13 | $11.65 | 1.1M |
| 2026-07-16 | -92.63 | $11.71 | 1.8M |
| 2026-07-15 | -96.37 | $11.88 | 1.7M |
| 2026-07-14 | -91.57 | $12.60 | 917408 |
| 2026-07-13 | -96.35 | $12.43 | 2.1M |
| 2026-07-10 | -67.98 | $13.44 | 711871 |
| 2026-07-09 | -65.17 | $13.54 | 830021 |
| 2026-07-08 | -85.00 | $12.87 | 2.0M |
| 2026-07-07 | -94.96 | $12.54 | 1.7M |
| 2026-07-06 | -89.87 | $12.89 | 955821 |
| 2026-07-02 | -94.08 | $12.71 | 1.8M |
| 2026-07-01 | -86.62 | $13.64 | 1.3M |
| 2026-06-30 | -83.33 | $13.90 | 3.5M |
| 2026-06-29 | -85.88 | $13.75 | 2.0M |
| 2026-06-26 | -92.15 | $13.52 | 4.5M |
| 2026-06-25 | -87.46 | $14.04 | 1.3M |
| 2026-06-24 | -95.86 | $13.96 | 2.0M |
| 2026-06-23 | -92.14 | $14.47 | 1.8M |
| 2026-06-22 | -73.58 | $15.58 | 2.0M |
| 2026-06-18 | -80.27 | $15.18 | 3.0M |
| 2026-06-17 | -81.77 | $15.09 | 1.8M |
| 2026-06-16 | -86.79 | $14.79 | 1.5M |
| 2026-06-15 | -81.10 | $15.13 | 4.1M |
| 2026-06-12 | -78.93 | $15.26 | 1.2M |
| 2026-06-11 | -79.93 | $15.20 | 1.3M |
| 2026-06-10 | -84.11 | $14.95 | 2.4M |
| 2026-06-09 | -95.65 | $14.26 | 3.2M |
| 2026-06-08 | -67.35 | $16.02 | 3.0M |
| 2026-06-05 | -78.74 | $15.35 | 2.1M |
| 2026-06-04 | -46.09 | $17.27 | 3.1M |
| 2026-06-03 | -41.16 | $17.56 | 2.1M |
| 2026-06-02 | -29.25 | $18.26 | 3.2M |
| 2026-06-01 | -35.88 | $17.87 | 3.8M |
| 2026-05-29 | -58.33 | $16.55 | 3.2M |
| 2026-05-28 | -52.04 | $16.92 | 5.7M |
| 2026-05-27 | -9.86 | $19.40 | 7.0M |
| 2026-05-26 | -47.93 | $16.49 | 1.9M |
| 2026-05-22 | -65.80 | $15.67 | 2.9M |
| 2026-05-21 | -84.10 | $14.83 | 1.5M |
| 2026-05-20 | -95.69 | $14.47 | 1.0M |
| 2026-05-19 | -93.42 | $14.57 | 1.0M |
| 2026-05-18 | -84.58 | $14.96 | 2.1M |
| 2026-05-15 | -85.71 | $14.91 | 1.9M |
| 2026-05-14 | -77.32 | $15.28 | 1.6M |
| 2026-05-13 | -66.21 | $15.77 | 3.5M |
| 2026-05-12 | -82.77 | $15.04 | 1.8M |
| 2026-05-11 | -68.25 | $15.68 | 2.4M |
| 2026-05-08 | -85.03 | $14.94 | 1.5M |
| 2026-05-07 | -93.88 | $14.55 | 3.0M |
| 2026-05-06 | -61.07 | $15.71 | 2.8M |
| 2026-05-05 | -62.55 | $15.30 | 6.2M |
| 2026-05-04 | -5.68 | $18.34 | 5.9M |
| 2026-05-01 | -3.90 | $18.45 | 3.4M |
| 2026-04-30 | -5.25 | $17.69 | 2.9M |
| 2026-04-29 | -21.02 | $16.79 | 3.8M |
| 2026-04-28 | -31.12 | $16.16 | 2.0M |
| 2026-04-27 | -21.26 | $16.74 | 2.6M |
| 2026-04-24 | -18.03 | $16.93 | 2.4M |
| 2026-04-23 | -21.26 | $16.74 | 1.8M |
| 2026-04-22 | -17.69 | $16.95 | 2.8M |
| 2026-04-21 | -7.97 | $17.50 | 2.4M |
| 2026-04-20 | -2.53 | $17.63 | 2.7M |
| 2026-04-17 | -3.58 | $16.96 | 3.7M |
| 2026-04-16 | -1.08 | $16.67 | 3.0M |
| 2026-04-15 | -0.20 | $15.73 | 2.2M |
| 2026-04-14 | -7.41 | $15.30 | 3.4M |
| 2026-04-13 | -5.41 | $14.97 | 2.0M |
| 2026-04-10 | -2.98 | $15.09 | 2.4M |
| 2026-04-09 | -0.60 | $14.82 | 3.7M |
| 2026-04-08 | -2.78 | $13.73 | 2.5M |
| 2026-04-07 | -1.11 | $13.21 | 1.6M |
| 2026-04-06 | -6.60 | $12.93 | 1.0M |
| 2026-04-02 | -5.71 | $12.88 | 2.3M |
| 2026-04-01 | -9.61 | $12.73 | 3.1M |
| 2026-03-31 | -13.51 | $12.58 | 2.4M |
| 2026-03-30 | -23.64 | $12.19 | 1.6M |
| 2026-03-27 | -4.42 | $12.93 | 1.8M |
| 2026-03-26 | -2.11 | $12.97 | 3.5M |
| 2026-03-25 | -3.42 | $12.64 | 1.9M |
| 2026-03-24 | -6.02 | $12.53 | 2.4M |
| 2026-03-23 | -7.24 | $12.07 | 1.7M |
| 2026-03-20 | -27.30 | $11.46 | 1.7M |
| 2026-03-19 | -12.83 | $11.90 | 3.5M |
| 2026-03-18 | -3.53 | $11.71 | 2.7M |
| 2026-03-17 | -16.76 | $10.79 | 1.5M |
| 2026-03-16 | -41.62 | $10.33 | 1.4M |
| 2026-03-13 | -62.70 | $9.94 | 873444 |
| 2026-03-12 | -58.92 | $10.01 | 668400 |
| 2026-03-11 | -46.49 | $10.24 | 842272 |
| 2026-03-10 | -51.35 | $10.15 | 1.4M |
| 2026-03-09 | -80.00 | $9.62 | 875417 |
| 2026-03-06 | -87.79 | $9.59 | 1.0M |
| 2026-03-05 | -53.89 | $10.06 | 1.4M |
| 2026-03-04 | -43.81 | $10.25 | 1.0M |
| 2026-03-03 | -62.89 | $9.88 | 1.3M |
| 2026-03-02 | -58.76 | $9.96 | 1.2M |
| 2026-02-27 | -46.39 | $10.20 | 2.1M |
| 2026-02-26 | -61.34 | $9.91 | 3.5M |
| 2026-02-25 | -14.53 | $10.69 | 1.6M |
| 2026-02-24 | -15.48 | $10.58 | 2.2M |
| 2026-02-23 | -25.87 | $10.22 | 1.1M |
| 2026-02-20 | -36.36 | $10.07 | 1.0M |
| 2026-02-19 | -49.65 | $9.88 | 1.6M |
| 2026-02-18 | -43.15 | $9.96 | 1.1M |
| 2026-02-17 | -26.35 | $10.15 | 1.3M |
| 2026-02-13 | -27.54 | $10.13 | 1.0M |
| 2026-02-12 | -36.52 | $9.94 | 824600 |
| 2026-02-11 | -11.23 | $10.38 | 1.3M |
| 2026-02-10 | -12.83 | $10.35 | 1.1M |
| 2026-02-09 | -3.45 | $10.40 | 1.2M |
| 2026-02-06 | -26.34 | $9.86 | 1.2M |
| 2026-02-05 | -51.61 | $9.39 | 1.1M |
| 2026-02-04 | -47.31 | $9.47 | 1.1M |
| 2026-02-03 | -45.70 | $9.50 | 1.1M |
| 2026-02-02 | -52.69 | $9.37 | 947715 |
| 2026-01-30 | -60.75 | $9.22 | 1.4M |
| 2026-01-29 | -52.69 | $9.37 | 1.5M |
| 2026-01-28 | -40.32 | $9.60 | 864800 |
| 2026-01-27 | -41.40 | $9.58 | 1.2M |
| 2026-01-26 | -33.33 | $9.73 | 1.0M |
| 2026-01-23 | -43.01 | $9.55 | 1.7M |
| 2026-01-22 | -24.19 | $9.90 | 2.5M |
| 2026-01-21 | -10.11 | $9.29 | 858710 |
| 2026-01-20 | -15.73 | $9.24 | 758242 |
| 2026-01-16 | -14.61 | $9.25 | 1.1M |
| 2026-01-15 | -29.00 | $9.09 | 1.6M |
| 2026-01-14 | -55.86 | $8.76 | 881750 |
| 2026-01-13 | -33.04 | $9.00 | 937700 |
| 2026-01-12 | -0.88 | $9.36 | 1.8M |
| 2026-01-09 | -43.14 | $8.81 | 708107 |
| 2026-01-08 | -41.18 | $8.83 | 1.0M |
| 2026-01-07 | -41.18 | $8.83 | 908200 |
| 2026-01-06 | -10.78 | $9.14 | 1.1M |
| 2026-01-05 | -42.39 | $8.76 | 847400 |
| 2026-01-02 | -51.09 | $8.68 | 475674 |
| 2025-12-31 | -44.66 | $8.69 | 720741 |
| 2025-12-30 | -25.86 | $8.85 | 3.4M |
| 2025-12-29 | -33.57 | $8.68 | 444400 |
| 2025-12-26 | -28.57 | $8.75 | 329064 |
| 2025-12-24 | -23.45 | $8.81 | 339200 |
| 2025-12-23 | -9.19 | $8.98 | 851500 |
| 2025-12-22 | -6.49 | $9.03 | 1.1M |
| 2025-12-19 | -12.65 | $8.69 | 1.4M |
| 2025-12-18 | -19.28 | $8.58 | 1.0M |
| 2025-12-17 | -27.11 | $8.45 | 1.1M |
| 2025-12-16 | -17.32 | $8.59 | 1.4M |
| 2025-12-15 | -29.61 | $8.37 | 762200 |
| 2025-12-12 | -32.96 | $8.31 | 1.1M |
| 2025-12-11 | -12.29 | $8.68 | 1.7M |
| 2025-12-10 | -1.69 | $8.86 | 1.0M |
| 2025-12-09 | -3.45 | $8.79 | 903802 |
| 2025-12-08 | -12.80 | $8.54 | 1.1M |
| 2025-12-05 | -4.70 | $8.53 | 862900 |
| 2025-12-04 | -4.03 | $8.54 | 3.5M |
| 2025-12-03 | -17.04 | $8.23 | 1.1M |
| 2025-12-02 | -49.75 | $8.13 | 2.4M |
| 2025-12-01 | -76.88 | $7.91 | 2.0M |
| 2025-11-28 | -77.47 | $7.93 | 561100 |
| 2025-11-26 | -76.10 | $7.98 | 1.6M |
| 2025-11-25 | -83.79 | $7.70 | 2.4M |
| 2025-11-24 | -93.41 | $7.35 | 922649 |
| 2025-11-21 | -96.15 | $7.25 | 1.6M |
| 2025-11-20 | -92.03 | $7.40 | 1.3M |
| 2025-11-19 | -90.11 | $7.47 | 1.2M |
| 2025-11-18 | -96.15 | $7.25 | 889100 |
| 2025-11-17 | -97.71 | $7.33 | 1.2M |
| 2025-11-14 | -97.33 | $7.47 | 996034 |
| 2025-11-13 | -96.25 | $7.67 | 1.3M |
| 2025-11-12 | -89.14 | $8.04 | 2.7M |
| 2025-11-11 | -89.47 | $8.03 | 896400 |
| 2025-11-10 | -89.80 | $8.02 | 1.3M |
| 2025-11-07 | -91.45 | $7.97 | 2.1M |
| 2025-11-06 | -94.77 | $8.03 | 2.4M |
| 2025-11-05 | -81.88 | $8.40 | 4.3M |
| 2025-11-04 | -98.95 | $7.91 | 6.7M |
| 2025-11-03 | -13.62 | $10.43 | 2.1M |
| 2025-10-31 | -14.04 | $10.42 | 2.1M |
| 2025-10-30 | -2.28 | $10.54 | 1.7M |
| 2025-10-29 | -11.62 | $10.15 | 1.6M |
| 2025-10-28 | -2.07 | $10.29 | 1.4M |
| 2025-10-27 | -15.14 | $9.97 | 2.4M |
| 2025-10-24 | -5.11 | $10.07 | 2.0M |
| 2025-10-23 | -0.73 | $9.76 | 2.6M |
| 2025-10-22 | -35.71 | $9.21 | 1.6M |
| 2025-10-21 | -26.19 | $9.33 | 1.5M |
| 2025-10-20 | -43.88 | $9.18 | 920223 |
| 2025-10-17 | -53.96 | $9.04 | 933900 |
| 2025-10-16 | -27.34 | $9.41 | 980000 |
| 2025-10-15 | -38.85 | $9.25 | 1.9M |
| 2025-10-14 | -71.94 | $8.79 | 883000 |
| 2025-10-13 | -90.15 | $8.62 | 1.2M |
| 2025-10-10 | -93.97 | $8.61 | 1.2M |
| 2025-10-09 | -80.42 | $8.98 | 1.0M |
| 2025-10-08 | -76.35 | $9.09 | 1.3M |
| 2025-10-07 | -88.18 | $8.85 | 2.3M |
| 2025-10-06 | -71.43 | $9.19 | 1.1M |
| 2025-10-03 | -68.47 | $9.25 | 1.1M |
| 2025-10-02 | -66.50 | $9.29 | 1.1M |
| 2025-10-01 | -54.19 | $9.54 | 1.6M |
| 2025-09-30 | -62.07 | $9.38 | 1.5M |
| 2025-09-29 | -69.46 | $9.23 | 1.1M |
| 2025-09-26 | -67.00 | $9.28 | 866351 |
| 2025-09-25 | -62.56 | $9.37 | 1.2M |
| 2025-09-24 | -59.61 | $9.43 | 3.5M |
| 2025-09-23 | -53.20 | $9.56 | 1.7M |
| 2025-09-22 | -48.77 | $9.65 | 1.8M |
| 2025-09-19 | -56.16 | $9.50 | 2.7M |
| 2025-09-18 | -45.89 | $9.58 | 5.4M |
| 2025-09-17 | -78.90 | $8.77 | 10.8M |
| 2025-09-16 | -75.11 | $8.86 | 10.1M |
| 2025-09-15 | -8.44 | $10.44 | 1.2M |
| 2025-09-12 | -22.36 | $10.11 | 694700 |
| 2025-09-11 | -1.27 | $10.61 | 661932 |
| 2025-09-10 | -7.17 | $10.34 | 812606 |
| 2025-09-09 | -4.11 | $10.37 | 1.1M |
| 2025-09-08 | -5.85 | $10.20 | 1.2M |
| 2025-09-05 | -10.30 | $9.75 | 643000 |
| 2025-09-04 | -15.15 | $9.67 | 1.4M |
| 2025-09-03 | -15.22 | $9.28 | 742400 |
| 2025-09-02 | -6.49 | $9.39 | 556900 |
| 2025-08-29 | -7.14 | $9.38 | 1.3M |
| 2025-08-28 | -2.60 | $9.45 | 689287 |
| 2025-08-27 | -14.72 | $9.34 | 523946 |
| 2025-08-26 | -20.83 | $9.28 | 725422 |
| 2025-08-25 | -37.10 | $9.12 | 593500 |
| 2025-08-22 | -34.41 | $9.17 | 630540 |
| 2025-08-21 | -59.68 | $8.70 | 705400 |
| 2025-08-20 | -75.81 | $8.40 | 839815 |
| 2025-08-19 | -65.59 | $8.59 | 478701 |
| 2025-08-18 | -52.69 | $8.83 | 530934 |
| 2025-08-15 | -52.15 | $8.84 | 602130 |
| 2025-08-14 | -46.77 | $8.94 | 814800 |
| 2025-08-13 | -39.91 | $9.32 | 803565 |
| 2025-08-12 | -49.56 | $9.10 | 1.1M |
| 2025-08-11 | -73.25 | $8.56 | 876735 |
| 2025-08-08 | -71.93 | $8.59 | 777519 |
| 2025-08-07 | -66.67 | $8.71 | 841700 |
| 2025-08-06 | -68.86 | $8.66 | 1.8M |
| 2025-08-05 | -93.86 | $8.09 | 4.1M |
| 2025-08-04 | -47.21 | $9.47 | 1.1M |
| 2025-08-01 | -91.30 | $8.76 | 1.3M |
| 2025-07-31 | -61.84 | $9.29 | 1.0M |
| 2025-07-30 | -68.42 | $9.19 | 603234 |
| 2025-07-29 | -47.37 | $9.51 | 784829 |
| 2025-07-28 | -36.84 | $9.67 | 1.0M |
| 2025-07-25 | -60.98 | $9.23 | 797013 |
| 2025-07-24 | -64.63 | $9.17 | 717139 |
| 2025-07-23 | -47.56 | $9.45 | 738500 |
| 2025-07-22 | -43.55 | $9.42 | 836313 |
| 2025-07-21 | -31.71 | $9.45 | 1.0M |
| 2025-07-18 | -33.33 | $9.41 | 1.3M |
| 2025-07-17 | -27.02 | $9.56 | 2.9M |
| 2025-07-16 | -4.23 | $9.66 | 4.0M |
| 2025-07-15 | -39.34 | $8.85 | 1.0M |
| 2025-07-14 | -23.89 | $9.14 | 854900 |
| 2025-07-11 | -21.24 | $9.20 | 543107 |
| 2025-07-10 | -11.95 | $9.41 | 771600 |
| 2025-07-09 | -10.62 | $9.44 | 1.1M |
| 2025-07-08 | -15.04 | $9.34 | 1.2M |
| 2025-07-07 | -0.89 | $9.66 | 1.2M |
| 2025-07-03 | -3.17 | $9.56 | 622349 |
| 2025-07-02 | -0.50 | $9.40 | 987400 |
| 2025-07-01 | -13.57 | $9.14 | 1.2M |
| 2025-06-30 | -11.43 | $8.97 | 2.4M |
| 2025-06-27 | -13.02 | $8.89 | 3.6M |
| 2025-06-26 | -20.71 | $8.76 | 1.5M |
| 2025-06-25 | -10.65 | $8.93 | 1.1M |
| 2025-06-24 | -2.33 | $8.68 | 1.0M |
| 2025-06-23 | -8.77 | $8.46 | 1.2M |
| 2025-06-20 | -58.77 | $7.89 | 976919 |
| 2025-06-18 | -54.39 | $7.94 | 731305 |
| 2025-06-17 | -66.67 | $7.80 | 1.1M |
| 2025-06-16 | -72.81 | $7.73 | 938293 |
| 2025-06-13 | -92.98 | $7.50 | 949900 |
| 2025-06-12 | -81.32 | $7.82 | 1.1M |
| 2025-06-11 | -81.19 | $7.84 | 770811 |
| 2025-06-10 | -64.36 | $8.01 | 632036 |
| 2025-06-09 | -33.66 | $8.32 | 677921 |
| 2025-06-06 | -55.26 | $8.03 | 502900 |
| 2025-06-05 | -59.83 | $7.96 | 547702 |
| 2025-06-04 | -38.46 | $8.21 | 459202 |
| 2025-06-03 | -30.77 | $8.30 | 861856 |
| 2025-06-02 | -18.80 | $8.44 | 843700 |
| 2025-05-30 | -53.85 | $8.03 | 1.3M |
| 2025-05-29 | -42.74 | $8.16 | 852400 |
| 2025-05-28 | -43.59 | $8.15 | 788851 |
| 2025-05-27 | -53.85 | $8.03 | 443300 |
| 2025-05-23 | -73.50 | $7.80 | 446700 |
| 2025-05-22 | -67.52 | $7.87 | 488200 |
| 2025-05-21 | -52.99 | $8.04 | 791100 |
| 2025-05-20 | -50.83 | $8.05 | 567800 |
| 2025-05-19 | -40.00 | $8.10 | 512104 |
| 2025-05-16 | -33.13 | $8.13 | 530300 |
| 2025-05-15 | -29.38 | $8.19 | 528700 |
| 2025-05-14 | -31.88 | $8.15 | 934942 |
| 2025-05-13 | -3.23 | $8.56 | 757500 |
| 2025-05-12 | -6.72 | $8.31 | 1.5M |
| 2025-05-09 | -45.83 | $7.71 | 1.2M |
| 2025-05-08 | -45.83 | $7.71 | 1.8M |
| 2025-05-07 | -34.07 | $7.95 | 1.8M |
| 2025-05-06 | -48.89 | $7.75 | 798736 |
| 2025-05-05 | -34.46 | $7.90 | 887372 |
| 2025-05-02 | -35.81 | $7.88 | 959500 |
| 2025-05-01 | -41.89 | $7.79 | 816300 |
| 2025-04-30 | -62.56 | $7.66 | 805919 |
| 2025-04-29 | -58.38 | $7.75 | 734500 |
| 2025-04-28 | -55.84 | $7.80 | 530748 |
| 2025-04-25 | -61.64 | $7.82 | 423825 |
| 2025-04-24 | -67.23 | $7.71 | 564500 |
| 2025-04-23 | -78.03 | $7.51 | 783500 |
| 2025-04-22 | -80.15 | $7.47 | 1.2M |
| 2025-04-21 | -90.81 | $7.18 | 604800 |
| 2025-04-17 | -81.62 | $7.43 | 616304 |
| 2025-04-16 | -80.88 | $7.45 | 640700 |
| 2025-04-15 | -71.69 | $7.70 | 1.3M |
| 2025-04-14 | -76.10 | $7.58 | 669400 |
| 2025-04-11 | -74.63 | $7.62 | 547049 |
| 2025-04-10 | -77.57 | $7.54 | 810647 |
| 2025-04-09 | -52.94 | $8.21 | 872300 |
| 2025-04-08 | -88.60 | $7.24 | 988620 |
| 2025-04-07 | -80.88 | $7.45 | 2.1M |
| 2025-04-04 | -85.06 | $7.43 | 1.2M |
| 2025-04-03 | -89.86 | $7.79 | 1.1M |
| 2025-04-02 | -82.30 | $8.67 | 1.0M |
| 2025-04-01 | -79.28 | $8.82 | 1.1M |
| 2025-03-31 | -83.27 | $8.72 | 1.9M |
| 2025-03-28 | -79.17 | $8.90 | 621607 |
| 2025-03-27 | -68.06 | $9.22 | 1.0M |
| 2025-03-26 | -77.29 | $9.24 | 842988 |
| 2025-03-25 | -71.98 | $9.46 | 804232 |
| 2025-03-24 | -72.71 | $9.43 | 739003 |
| 2025-03-21 | -78.02 | $9.21 | 1.9M |
| 2025-03-20 | -82.13 | $9.04 | 678260 |
| 2025-03-19 | -83.09 | $9.00 | 614400 |
| 2025-03-18 | -82.37 | $9.03 | 637300 |
| 2025-03-17 | -78.74 | $9.18 | 1.3M |
| 2025-03-14 | -80.68 | $9.10 | 1.8M |
| 2025-03-13 | -91.06 | $8.67 | 740603 |
| 2025-03-12 | -83.57 | $8.98 | 1.0M |
| 2025-03-11 | -95.17 | $8.50 | 1.5M |
| 2025-03-10 | -95.41 | $8.49 | 1.4M |
| 2025-03-07 | -87.47 | $9.16 | 1.5M |
| 2025-03-06 | -97.99 | $9.51 | 1.8M |
| 2025-03-05 | -79.40 | $10.59 | 1.6M |
| 2025-03-04 | -73.88 | $10.63 | 1.8M |
| 2025-03-03 | -74.31 | $10.56 | 1.8M |
| 2025-02-28 | -73.91 | $10.57 | 4.2M |
| 2025-02-27 | -73.91 | $10.57 | 2.0M |
| 2025-02-26 | -61.02 | $10.61 | 1.4M |
| 2025-02-25 | -63.60 | $10.43 | 1.4M |
| 2025-02-24 | -53.15 | $10.64 | 1.1M |
| 2025-02-21 | -46.15 | $10.84 | 1.1M |
| 2025-02-20 | -22.03 | $11.53 | 731600 |
| 2025-02-19 | -15.73 | $11.71 | 712415 |
| 2025-02-18 | -22.03 | $11.53 | 649989 |
| 2025-02-14 | -17.83 | $11.65 | 1.0M |
| 2025-02-13 | -7.33 | $11.83 | 2.4M |
| 2025-02-12 | -21.43 | $11.06 | 831200 |
| 2025-02-11 | -20.98 | $11.07 | 595166 |
| 2025-02-10 | -8.48 | $11.35 | 1.2M |
| 2025-02-07 | -18.83 | $11.11 | 1.1M |
| 2025-02-06 | -2.28 | $11.44 | 1.3M |
| 2025-02-05 | -11.92 | $11.00 | 2.3M |
| 2025-02-04 | -40.91 | $10.42 | 872703 |
| 2025-02-03 | -38.37 | $10.24 | 1.3M |
| 2025-01-31 | -29.76 | $10.37 | 1.2M |
| 2025-01-30 | -19.40 | $10.65 | 1.9M |
| 2025-01-29 | -45.19 | $9.82 | 531115 |
| 2025-01-28 | -51.28 | $9.63 | 602000 |
| 2025-01-27 | -55.77 | $9.49 | 1.0M |
| 2025-01-24 | -29.49 | $10.31 | 972400 |
| 2025-01-23 | -28.53 | $10.34 | 1.1M |
| 2025-01-22 | -23.66 | $10.48 | 1.6M |
| 2025-01-21 | -14.89 | $10.46 | 1.9M |
| 2025-01-17 | -19.40 | $10.19 | 943922 |
| 2025-01-16 | -21.64 | $10.13 | 868526 |
| 2025-01-15 | -21.64 | $10.13 | 914188 |
| 2025-01-14 | -28.73 | $9.94 | 1.2M |
| 2025-01-13 | -26.12 | $10.01 | 695500 |
| 2025-01-10 | -20.15 | $10.17 | 1.0M |
| 2025-01-08 | -8.21 | $10.49 | 1.9M |
| 2025-01-07 | -12.97 | $9.64 | 965423 |
| 2025-01-06 | -11.35 | $9.67 | 1.5M |
| 2025-01-03 | -14.41 | $9.04 | 877616 |
| 2025-01-02 | -43.22 | $8.70 | 870200 |
| 2024-12-31 | -74.58 | $8.33 | 781700 |
| 2024-12-30 | -77.12 | $8.30 | 589819 |
| 2024-12-27 | -84.75 | $8.21 | 277323 |
| 2024-12-26 | -61.02 | $8.49 | 256600 |
| 2024-12-24 | -68.64 | $8.40 | 178700 |
| 2024-12-23 | -78.81 | $8.28 | 737100 |
| 2024-12-20 | -86.44 | $8.19 | 1.2M |
| 2024-12-19 | -57.34 | $8.39 | 522600 |
| 2024-12-18 | -68.13 | $8.12 | 919000 |
| 2024-12-17 | -49.69 | $8.40 | 375422 |
| 2024-12-16 | -36.81 | $8.61 | 811005 |
| 2024-12-13 | -41.10 | $8.54 | 641759 |
| 2024-12-12 | -21.47 | $8.86 | 775500 |
| 2024-12-11 | -25.85 | $8.67 | 451971 |
| 2024-12-10 | -33.33 | $8.56 | 470600 |
| 2024-12-09 | -31.97 | $8.58 | 510000 |
| 2024-12-06 | -42.18 | $8.43 | 316500 |
| 2024-12-05 | -22.73 | $8.40 | 441400 |
| 2024-12-04 | -9.79 | $8.77 | 476300 |
| 2024-12-03 | -13.86 | $8.63 | 481604 |
| 2024-12-02 | -13.20 | $8.65 | 482502 |
| 2024-11-29 | -18.15 | $8.50 | 195400 |
| 2024-11-27 | -21.78 | $8.39 | 590700 |
| 2024-11-26 | -15.84 | $8.57 | 822532 |
| 2024-11-25 | -12.21 | $8.68 | 748100 |
| 2024-11-22 | -3.70 | $8.62 | 1.3M |
| 2024-11-21 | -5.73 | $8.16 | 904900 |
| 2024-11-20 | -24.67 | $7.73 | 756600 |
| 2024-11-19 | -16.30 | $7.92 | 465000 |
| 2024-11-18 | -24.67 | $7.73 | 686229 |
| 2024-11-15 | -23.79 | $7.75 | 540336 |
| 2024-11-14 | -14.10 | $7.97 | 794002 |
| 2024-11-13 | -13.22 | $7.99 | 837374 |
| 2024-11-12 | -8.48 | $8.07 | 1.0M |
| 2024-11-11 | -3.85 | $8.17 | 1.0M |
| 2024-11-08 | -3.43 | $8.08 | 1.8M |
| 2024-11-07 | -1.65 | $7.55 | 2.0M |
| 2024-11-06 | -30.11 | $6.33 | 1.3M |
| 2024-11-05 | -37.04 | $6.19 | 581147 |
| 2024-11-04 | -35.80 | $6.20 | 334800 |
| 2024-11-01 | -37.80 | $6.18 | 413632 |
| 2024-10-31 | -50.00 | $6.08 | 287300 |
| 2024-10-30 | -13.41 | $6.38 | 349000 |
| 2024-10-29 | -4.88 | $6.45 | 650000 |
| 2024-10-28 | -15.85 | $6.36 | 250700 |
| 2024-10-25 | -24.39 | $6.29 | 327900 |
| 2024-10-24 | -37.80 | $6.18 | 294600 |
| 2024-10-23 | -46.34 | $6.11 | 278900 |
| 2024-10-22 | -24.39 | $6.29 | 387702 |
| 2024-10-21 | -26.74 | $6.26 | 309044 |
| 2024-10-18 | -19.10 | $6.32 | 428800 |
| 2024-10-17 | -2.74 | $6.31 | 414104 |
| 2024-10-16 | -15.94 | $6.16 | 439300 |
| 2024-10-15 | -11.27 | $6.12 | 671947 |
| 2024-10-14 | -22.06 | $5.95 | 282023 |
| 2024-10-11 | -22.62 | $5.91 | 264700 |
| 2024-10-10 | -41.67 | $5.75 | 317245 |
| 2024-10-09 | -26.53 | $5.84 | 526226 |
| 2024-10-08 | -26.55 | $5.80 | 953402 |
| 2024-10-07 | -27.35 | $5.78 | 232879 |
| 2024-10-04 | -18.80 | $5.88 | 377000 |
| 2024-10-03 | -20.69 | $5.85 | 325230 |
| 2024-10-02 | -12.07 | $5.95 | 185919 |
| 2024-10-01 | -19.83 | $5.86 | 529500 |
| 2024-09-30 | -13.79 | $5.93 | 268600 |
| 2024-09-27 | -15.52 | $5.91 | 283000 |
| 2024-09-26 | -11.61 | $5.92 | 447904 |
| 2024-09-25 | -23.21 | $5.79 | 476200 |
| 2024-09-24 | -2.68 | $6.02 | 549300 |
| 2024-09-23 | -31.00 | $5.62 | 265000 |
| 2024-09-20 | -16.49 | $5.74 | 1.2M |
| 2024-09-19 | -6.19 | $5.84 | 643431 |
| 2024-09-18 | -41.24 | $5.50 | 629138 |
| 2024-09-17 | -30.93 | $5.60 | 758336 |
| 2024-09-16 | -46.81 | $5.43 | 322700 |
| 2024-09-13 | -45.74 | $5.44 | 578500 |
| 2024-09-12 | -63.92 | $5.25 | 300000 |
| 2024-09-11 | -60.00 | $5.18 | 420815 |
| 2024-09-10 | -75.86 | $4.99 | 356110 |
| 2024-09-09 | -70.00 | $5.03 | 272900 |
| 2024-09-06 | -68.33 | $5.05 | 412944 |
| 2024-09-05 | -56.67 | $5.19 | 390307 |
| 2024-09-04 | -53.23 | $5.21 | 586000 |
| 2024-09-03 | -38.40 | $5.39 | 307200 |
| 2024-08-30 | -23.81 | $5.58 | 461804 |
| 2024-08-29 | -31.48 | $5.73 | 499524 |
| 2024-08-28 | -64.68 | $5.39 | 252912 |
| 2024-08-27 | -68.26 | $5.35 | 235400 |
| 2024-08-26 | -61.30 | $5.51 | 396900 |
| 2024-08-23 | -57.83 | $5.59 | 425944 |
| 2024-08-22 | -70.87 | $5.29 | 294000 |
| 2024-08-21 | -64.35 | $5.44 | 317700 |
| 2024-08-20 | -65.22 | $5.42 | 299300 |
| 2024-08-19 | -64.78 | $5.43 | 615922 |
| 2024-08-16 | -69.57 | $5.32 | 509100 |
| 2024-08-15 | -76.96 | $5.15 | 595058 |
| 2024-08-14 | -94.35 | $4.75 | 415400 |
| 2024-08-13 | -89.13 | $4.87 | 503400 |
| 2024-08-12 | -96.09 | $4.71 | 382943 |
| 2024-08-09 | -93.04 | $4.78 | 649933 |
| 2024-08-08 | -87.83 | $4.90 | 835200 |
| 2024-08-07 | -96.52 | $4.70 | 1.2M |
| 2024-08-06 | -97.39 | $4.68 | 2.3M |
| 2024-08-05 | -63.74 | $5.76 | 807826 |
| 2024-08-02 | -46.15 | $6.08 | 776939 |
| 2024-08-01 | -27.17 | $6.42 | 615831 |
| 2024-07-31 | -8.11 | $6.77 | 931639 |
| 2024-07-30 | -2.29 | $6.73 | 891803 |
| 2024-07-29 | -5.96 | $6.44 | 552424 |
| 2024-07-26 | -3.31 | $6.48 | 884800 |
| 2024-07-25 | -20.93 | $6.13 | 700800 |
| 2024-07-24 | -20.93 | $6.13 | 487401 |
| 2024-07-23 | -23.26 | $6.09 | 544613 |
| 2024-07-22 | -18.60 | $6.17 | 675406 |
| 2024-07-19 | -15.12 | $6.23 | 490881 |
| 2024-07-18 | -16.86 | $6.20 | 963465 |
| 2024-07-17 | -5.39 | $6.35 | 900736 |
| 2024-07-16 | 0.00 | $6.23 | 1.3M |
| 2024-07-15 | -3.28 | $5.90 | 634471 |
| 2024-07-12 | -6.19 | $5.78 | 668674 |
| 2024-07-11 | -19.59 | $5.50 | 640811 |
| 2024-07-10 | -46.39 | $5.24 | 404359 |
| 2024-07-09 | -46.67 | $5.20 | 549407 |
| 2024-07-08 | -43.81 | $5.23 | 548175 |
| 2024-07-05 | -47.62 | $5.19 | 573123 |
| 2024-07-03 | -54.29 | $5.12 | 443793 |
| 2024-07-02 | -53.33 | $5.13 | 571623 |
| 2024-07-01 | -54.29 | $5.12 | 1.2M |
| 2024-06-28 | -40.95 | $5.26 | 2.5M |
| 2024-06-27 | -66.67 | $4.99 | 1.0M |
| 2024-06-26 | -82.86 | $4.82 | 1.4M |
| 2024-06-25 | -73.83 | $4.92 | 1.9M |
| 2024-06-24 | -54.21 | $5.13 | 1.5M |
| 2024-06-21 | -39.25 | $5.29 | 15.4M |
| 2024-06-20 | -47.66 | $5.20 | 1.5M |
| 2024-06-18 | -69.16 | $4.97 | 1.2M |
| 2024-06-17 | -72.90 | $4.93 | 1.5M |
| 2024-06-14 | -63.55 | $5.03 | 1.2M |
| 2024-06-13 | -59.81 | $5.07 | 1.7M |
| 2024-06-12 | -52.85 | $5.22 | 1.3M |
| 2024-06-11 | -60.98 | $5.12 | 1.6M |
| 2024-06-10 | -67.48 | $5.04 | 4.7M |
| 2024-06-07 | -70.67 | $5.34 | 1.5M |
| 2024-06-06 | -73.33 | $5.32 | 1.4M |
| 2024-06-05 | -69.33 | $5.35 | 665187 |
| 2024-06-04 | -41.44 | $5.41 | 806150 |
| 2024-06-03 | -22.50 | $5.60 | 696642 |
| 2024-05-31 | -26.02 | $5.55 | 2.5M |
| 2024-05-30 | -22.56 | $5.57 | 653025 |
| 2024-05-29 | -20.92 | $5.55 | 792683 |
| 2024-05-28 | -13.73 | $5.66 | 865248 |
| 2024-05-24 | -39.22 | $5.27 | 530832 |
| 2024-05-23 | -42.48 | $5.22 | 785837 |
| 2024-05-22 | -35.29 | $5.33 | 565733 |
| 2024-05-21 | -34.64 | $5.34 | 426673 |
| 2024-05-20 | -39.22 | $5.27 | 606142 |
| 2024-05-17 | -39.22 | $5.27 | 737122 |
| 2024-05-16 | -32.68 | $5.37 | 586083 |
| 2024-05-15 | -32.03 | $5.38 | 1.2M |
| 2024-05-14 | -1.32 | $5.83 | 709394 |
| 2024-05-13 | -13.67 | $5.54 | 903205 |
| 2024-05-10 | -19.42 | $5.46 | 715284 |
| 2024-05-09 | -25.90 | $5.37 | 754543 |
| 2024-05-08 | -18.71 | $5.47 | 1.1M |
| 2024-05-07 | -24.46 | $5.39 | 2.9M |
| 2024-05-06 | -59.78 | $4.71 | 733395 |
| 2024-05-03 | -56.52 | $4.74 | 514432 |
| 2024-05-02 | -69.57 | $4.62 | 482861 |
| 2024-05-01 | -84.43 | $4.53 | 524494 |
| 2024-04-30 | -97.52 | $4.38 | 619953 |
| 2024-04-29 | -90.27 | $4.54 | 431937 |
| 2024-04-26 | -100.00 | $4.43 | 532378 |
| 2024-04-25 | -96.58 | $4.57 | 483612 |
| 2024-04-24 | -86.36 | $4.75 | 478559 |
| 2024-04-23 | -83.64 | $4.78 | 575596 |
| 2024-04-22 | -87.27 | $4.74 | 440338 |
| 2024-04-19 | -91.82 | $4.69 | 666614 |
| 2024-04-18 | -88.18 | $4.73 | 529558 |
| 2024-04-17 | -96.33 | $4.65 | 577342 |
| 2024-04-16 | -98.17 | $4.63 | 728110 |
| 2024-04-15 | -93.58 | $4.68 | 1.1M |
| 2024-04-12 | -98.00 | $4.72 | 800139 |
| 2024-04-11 | -89.29 | $4.95 | 583308 |
| 2024-04-10 | -91.92 | $4.94 | 995762 |
| 2024-04-09 | -88.14 | $5.13 | 643993 |
| 2024-04-08 | -94.96 | $5.05 | 652860 |
| 2024-04-05 | -99.32 | $5.03 | 678748 |
| 2024-04-04 | -99.27 | $5.13 | 815619 |
| 2024-04-03 | -85.82 | $5.34 | 591695 |
| 2024-04-02 | -97.69 | $5.22 | 633815 |
| 2024-04-01 | -76.15 | $5.50 | 610197 |
| 2024-03-28 | -80.77 | $5.44 | 662621 |
| 2024-03-27 | -90.00 | $5.32 | 465326 |
| 2024-03-26 | -99.23 | $5.20 | 595761 |
| 2024-03-25 | -92.86 | $5.31 | 480245 |
| 2024-03-22 | -91.43 | $5.33 | 622073 |
| 2024-03-21 | -82.14 | $5.46 | 772717 |
| 2024-03-20 | -82.86 | $5.45 | 694435 |
| 2024-03-19 | -85.71 | $5.41 | 913219 |
| 2024-03-18 | -99.22 | $5.33 | 1.2M |
| 2024-03-15 | -82.54 | $5.57 | 1.9M |
| 2024-03-14 | -93.02 | $5.44 | 954846 |
| 2024-03-13 | -90.08 | $5.55 | 963005 |
| 2024-03-12 | -62.90 | $5.89 | 578882 |
| 2024-03-11 | -53.57 | $6.08 | 463140 |
| 2024-03-08 | -51.43 | $6.11 | 549666 |
| 2024-03-07 | -37.14 | $6.31 | 629993 |
| 2024-03-06 | -45.00 | $6.20 | 491128 |
| 2024-03-05 | -58.57 | $6.01 | 817351 |
| 2024-03-04 | -55.71 | $6.05 | 1.0M |
| 2024-03-01 | -72.86 | $5.81 | 1.4M |
| 2024-02-29 | -97.44 | $5.69 | 1.9M |
| 2024-02-28 | -87.62 | $5.91 | 1.0M |
| 2024-02-27 | -64.34 | $6.24 | 1.2M |
| 2024-02-26 | -75.00 | $6.31 | 1.0M |
| 2024-02-23 | -91.67 | $6.11 | 711315 |
| 2024-02-22 | -86.67 | $6.17 | 613979 |
| 2024-02-21 | -89.17 | $6.14 | 671452 |
| 2024-02-20 | -77.48 | $6.36 | 554000 |
| 2024-02-16 | -67.57 | $6.47 | 530102 |
| 2024-02-15 | -58.56 | $6.57 | 749303 |
| 2024-02-14 | -71.17 | $6.43 | 558150 |
| 2024-02-13 | -91.89 | $6.20 | 745488 |
| 2024-02-12 | -42.98 | $6.80 | 977774 |
| 2024-02-09 | -81.82 | $6.35 | 1.1M |
| 2024-02-08 | -87.29 | $6.40 | 760244 |
| 2024-02-07 | -88.98 | $6.38 | 578793 |
| 2024-02-06 | -73.73 | $6.56 | 578261 |
| 2024-02-05 | -72.88 | $6.57 | 601629 |
| 2024-02-02 | -61.86 | $6.70 | 663221 |
| 2024-02-01 | -61.86 | $6.70 | 1.0M |
| 2024-01-31 | -98.31 | $6.27 | 986274 |
| 2024-01-30 | -98.40 | $6.43 | 956157 |
| 2024-01-29 | -51.69 | $7.20 | 414913 |
| 2024-01-26 | -79.78 | $6.95 | 262179 |
| 2024-01-25 | -67.42 | $7.06 | 452249 |
| 2024-01-24 | -84.27 | $6.91 | 516736 |
| 2024-01-23 | -70.79 | $7.03 | 735239 |
| 2024-01-22 | -68.35 | $7.12 | 892105 |
| 2024-01-19 | -79.75 | $7.03 | 366971 |
| 2024-01-18 | -78.48 | $7.04 | 505480 |
| 2024-01-17 | -84.34 | $6.96 | 708509 |
| 2024-01-16 | -44.58 | $7.29 | 734435 |
| 2024-01-12 | -54.74 | $7.14 | 526694 |
| 2024-01-11 | -30.07 | $7.20 | 552054 |
| 2024-01-10 | -14.97 | $7.41 | 477202 |
| 2024-01-09 | -21.56 | $7.30 | 1.1M |
| 2024-01-08 | -16.17 | $7.39 | 467229 |
| 2024-01-05 | -29.94 | $7.16 | 656367 |
| 2024-01-04 | -26.35 | $7.22 | 600838 |
| 2024-01-03 | -31.14 | $7.14 | 668663 |
| 2024-01-02 | -10.80 | $7.43 | 921840 |
| 2023-12-29 | -4.45 | $7.34 | 517509 |
| 2023-12-28 | -1.78 | $7.40 | 539499 |
| 2023-12-27 | -5.39 | $7.30 | 597779 |
| 2023-12-26 | -1.80 | $7.33 | 389065 |
| 2023-12-22 | -8.24 | $7.15 | 447259 |
| 2023-12-21 | -11.90 | $7.07 | 750896 |
| 2023-12-20 | -18.76 | $6.92 | 830593 |
| 2023-12-19 | -13.27 | $7.04 | 1.0M |
| 2023-12-18 | -18.76 | $6.92 | 1.2M |
| 2023-12-15 | -10.53 | $7.10 | 4.1M |
| 2023-12-14 | -3.47 | $7.09 | 1.6M |
| 2023-12-13 | -2.77 | $6.55 | 1.9M |
| 2023-12-12 | -10.97 | $6.20 | 772303 |
| 2023-12-11 | -8.44 | $6.23 | 1.4M |
| 2023-12-08 | -13.04 | $6.11 | 1.4M |
| 2023-12-07 | -11.59 | $6.13 | 693325 |
| 2023-12-06 | -15.22 | $6.08 | 1.0M |
| 2023-12-05 | -14.39 | $6.04 | 811435 |
| 2023-12-04 | -52.87 | $6.10 | 1.7M |
| 2023-12-01 | -75.84 | $5.52 | 1.1M |
| 2023-11-30 | -87.33 | $5.23 | 1.2M |
| 2023-11-29 | -80.99 | $5.39 | 1.2M |
| 2023-11-28 | -82.57 | $5.35 | 1.1M |
| 2023-11-27 | -84.55 | $5.30 | 1.5M |
| 2023-11-24 | -80.20 | $5.41 | 271139 |
| 2023-11-22 | -80.99 | $5.39 | 755748 |
| 2023-11-21 | -82.18 | $5.36 | 959090 |
| 2023-11-20 | -71.88 | $5.62 | 955666 |
| 2023-11-17 | -74.65 | $5.55 | 839508 |
| 2023-11-16 | -81.78 | $5.37 | 847631 |
| 2023-11-15 | -76.24 | $5.51 | 1.1M |
| 2023-11-14 | -75.45 | $5.53 | 1.3M |
| 2023-11-13 | -79.34 | $5.47 | 927769 |
| 2023-11-10 | -81.56 | $5.43 | 1.3M |
| 2023-11-09 | -99.30 | $5.01 | 1.8M |
| 2023-11-08 | -93.03 | $5.28 | 1.4M |
| 2023-11-07 | -89.20 | $5.39 | 4.5M |
| 2023-11-06 | -39.66 | $7.33 | 778490 |
| 2023-11-03 | -41.95 | $7.29 | 904822 |
| 2023-11-02 | -58.05 | $7.01 | 741951 |
| 2023-11-01 | -75.42 | $6.72 | 723854 |
| 2023-10-31 | -84.24 | $6.57 | 588799 |
| 2023-10-30 | -98.58 | $6.31 | 705560 |
| 2023-10-27 | -99.09 | $6.38 | 709256 |
| 2023-10-26 | -97.53 | $6.63 | 664071 |
| 2023-10-25 | -93.60 | $6.80 | 372965 |
| 2023-10-24 | -95.73 | $6.76 | 747845 |
| 2023-10-23 | -99.41 | $6.86 | 692522 |
| 2023-10-20 | -86.22 | $7.21 | 832941 |
| 2023-10-19 | -96.14 | $7.06 | 687596 |
| 2023-10-18 | -100.00 | $7.04 | 769775 |
| 2023-10-17 | -79.78 | $7.49 | 995155 |
| 2023-10-16 | -65.25 | $7.71 | 847554 |
| 2023-10-13 | -96.91 | $7.30 | 672146 |
| 2023-10-12 | -85.78 | $7.65 | 1.2M |
| 2023-10-11 | -65.15 | $7.91 | 528079 |
| 2023-10-10 | -76.26 | $7.80 | 788968 |
| 2023-10-09 | -64.14 | $7.92 | 439841 |
| 2023-10-06 | -72.22 | $7.84 | 932477 |
| 2023-10-05 | -78.24 | $7.80 | 989684 |
| 2023-10-04 | -65.04 | $8.09 | 593084 |
| 2023-10-03 | -85.05 | $8.05 | 598703 |
| 2023-10-02 | -25.77 | $8.47 | 680935 |
| 2023-09-29 | -65.35 | $8.23 | 628570 |
| 2023-09-28 | -68.73 | $8.22 | 960598 |
| 2023-09-27 | -87.37 | $8.06 | 626327 |
| 2023-09-26 | -85.04 | $8.08 | 625210 |
| 2023-09-25 | -50.09 | $8.38 | 610790 |
| 2023-09-22 | -64.07 | $8.26 | 1.2M |
| 2023-09-21 | -81.55 | $8.11 | 551249 |
| 2023-09-20 | -79.22 | $8.13 | 468307 |
| 2023-09-19 | -62.91 | $8.27 | 669234 |
| 2023-09-18 | -69.90 | $8.21 | 912389 |
| 2023-09-15 | -65.52 | $8.24 | 2.3M |
| 2023-09-14 | -82.76 | $8.09 | 664716 |
| 2023-09-13 | -80.66 | $8.08 | 686427 |
| 2023-09-12 | -80.66 | $8.08 | 905721 |
| 2023-09-11 | -75.79 | $8.09 | 612105 |
| 2023-09-08 | -50.37 | $8.13 | 559048 |
| 2023-09-07 | -50.37 | $8.13 | 677126 |
| 2023-09-06 | -28.05 | $8.35 | 475206 |
| 2023-09-05 | -24.31 | $8.37 | 760158 |
| 2023-09-01 | -9.39 | $8.64 | 620568 |
| 2023-08-31 | -30.49 | $8.55 | 956132 |
| 2023-08-30 | -37.55 | $8.43 | 474728 |
| 2023-08-29 | -57.58 | $8.12 | 378218 |
| 2023-08-28 | -63.99 | $8.03 | 614928 |
| 2023-08-25 | -63.95 | $8.06 | 479772 |
| 2023-08-24 | -62.83 | $8.13 | 868254 |
| 2023-08-23 | -64.83 | $8.15 | 434322 |
| 2023-08-22 | -64.65 | $8.17 | 1.0M |
| 2023-08-21 | -68.26 | $8.06 | 603577 |
| 2023-08-18 | -65.87 | $8.14 | 664022 |
| 2023-08-17 | -67.42 | $8.16 | 755664 |
| 2023-08-16 | -69.38 | $8.09 | 760720 |
| 2023-08-15 | -68.61 | $8.13 | 673815 |
| 2023-08-14 | -69.72 | $8.09 | 794925 |
| 2023-08-11 | -71.11 | $8.04 | 970200 |
| 2023-08-10 | -83.12 | $7.65 | 1.0M |
| 2023-08-09 | -86.11 | $7.55 | 2.2M |
| 2023-08-08 | -85.35 | $7.58 | 1.7M |
| 2023-08-07 | -92.17 | $7.31 | 3.6M |
| 2023-08-04 | -93.17 | $9.05 | 1.6M |
| 2023-08-03 | -97.56 | $8.96 | 827000 |
| 2023-08-02 | -98.74 | $9.39 | 851800 |
| 2023-08-01 | -92.48 | $9.73 | 806600 |
| 2023-07-31 | -100.00 | $9.73 | 700600 |
| 2023-07-28 | -98.33 | $9.78 | 601000 |
| 2023-07-27 | -99.06 | $9.91 | 605900 |
| 2023-07-26 | -87.10 | $10.15 | 457600 |
| 2023-07-25 | -76.92 | $10.16 | 597300 |
| 2023-07-24 | -67.31 | $10.26 | 500600 |
| 2023-07-21 | -73.11 | $10.09 | 572800 |
| 2023-07-20 | -62.18 | $10.22 | 637800 |
| 2023-07-19 | -62.18 | $10.22 | 740000 |
| 2023-07-18 | -44.54 | $10.43 | 594900 |
| 2023-07-17 | -57.60 | $10.30 | 550500 |
| 2023-07-14 | -56.80 | $10.31 | 1.2M |
| 2023-07-13 | -7.20 | $10.93 | 690500 |
| 2023-07-12 | -19.20 | $10.78 | 803300 |
| 2023-07-11 | -35.80 | $10.44 | 581800 |
| 2023-07-10 | -33.71 | $10.43 | 606900 |
| 2023-07-07 | -22.28 | $10.59 | 502300 |
| 2023-07-06 | -34.72 | $10.35 | 441900 |
| 2023-07-05 | -19.48 | $10.57 | 730100 |
| 2023-07-03 | -18.61 | $10.59 | 270600 |
| 2023-06-30 | -21.21 | $10.53 | 684700 |
| 2023-06-29 | -18.78 | $10.56 | 733800 |
| 2023-06-28 | -22.45 | $10.47 | 655700 |
| 2023-06-27 | -29.39 | $10.30 | 799700 |
| 2023-06-26 | -40.41 | $10.03 | 698200 |
| 2023-06-23 | -41.87 | $9.99 | 3.5M |
| 2023-06-22 | -36.18 | $10.13 | 861800 |
| 2023-06-21 | -29.67 | $10.29 | 680200 |
| 2023-06-20 | -19.92 | $10.53 | 726500 |
| 2023-06-16 | -11.38 | $10.74 | 2.7M |
| 2023-06-15 | -1.23 | $10.91 | 1.3M |
| 2023-06-14 | -3.32 | $10.55 | 1.7M |
| 2023-06-13 | -4.12 | $10.35 | 1.5M |
| 2023-06-12 | -2.53 | $9.89 | 1.4M |
| 2023-06-09 | -13.38 | $9.42 | 912800 |
| 2023-06-08 | -24.65 | $9.26 | 956400 |
| 2023-06-07 | -16.20 | $9.38 | 1.3M |
| 2023-06-06 | -7.46 | $9.14 | 682800 |
| 2023-06-05 | -29.85 | $8.84 | 670400 |
| 2023-06-02 | -20.15 | $8.97 | 892900 |
| 2023-06-01 | -38.81 | $8.72 | 739800 |
| 2023-05-31 | -24.63 | $8.91 | 2.5M |
| 2023-05-30 | -32.09 | $8.81 | 646000 |
| 2023-05-26 | -13.53 | $9.05 | 794600 |
| 2023-05-25 | -42.11 | $8.67 | 792900 |
| 2023-05-24 | -36.09 | $8.75 | 767700 |
| 2023-05-23 | -10.87 | $9.13 | 711300 |
| 2023-05-22 | -21.94 | $9.11 | 737100 |
| 2023-05-19 | -50.00 | $8.77 | 848700 |
| 2023-05-18 | -54.02 | $8.70 | 630800 |
| 2023-05-17 | -55.06 | $8.70 | 692200 |
| 2023-05-16 | -64.58 | $8.58 | 703800 |
| 2023-05-15 | -64.91 | $8.70 | 960200 |
| 2023-05-12 | -79.75 | $8.39 | 929600 |
| 2023-05-11 | -87.76 | $8.26 | 901000 |
| 2023-05-10 | -77.60 | $8.59 | 1.3M |
| 2023-05-09 | -74.58 | $8.80 | 2.1M |
| 2023-05-08 | -99.04 | $8.62 | 828000 |
| 2023-05-05 | -97.59 | $8.75 | 980700 |
| 2023-05-04 | -98.19 | $8.71 | 651000 |
| 2023-05-03 | -99.09 | $8.72 | 915800 |
| 2023-05-02 | -98.96 | $8.80 | 958900 |
| 2023-05-01 | -96.58 | $9.12 | 670500 |
| 2023-04-28 | -96.58 | $9.12 | 760600 |
| 2023-04-27 | -99.29 | $8.93 | 1.1M |
| 2023-04-26 | -98.86 | $9.05 | 1.0M |
| 2023-04-25 | -99.85 | $9.10 | 865200 |
| 2023-04-24 | -98.19 | $9.45 | 774300 |
| 2023-04-21 | -96.08 | $9.59 | 766000 |
| 2023-04-20 | -99.39 | $9.45 | 926800 |
| 2023-04-19 | -97.80 | $9.74 | 955100 |
| 2023-04-18 | -99.84 | $9.80 | 1.3M |
| 2023-04-17 | -99.84 | $9.95 | 1.5M |
| 2023-04-14 | -98.46 | $10.33 | 847700 |
| 2023-04-13 | -94.53 | $10.73 | 1.7M |
| 2023-04-12 | -99.64 | $10.60 | 3.0M |
| 2023-04-11 | -83.73 | $11.51 | 5.7M |
| 2023-04-10 | -73.68 | $15.11 | 875300 |
| 2023-04-06 | -93.79 | $14.90 | 318800 |
| 2023-04-05 | -81.82 | $15.20 | 268700 |
| 2023-04-04 | -77.27 | $15.30 | 335800 |
| 2023-04-03 | -67.73 | $15.51 | 343500 |
| 2023-03-31 | -51.82 | $15.86 | 474400 |
| 2023-03-30 | -65.00 | $15.57 | 342700 |
| 2023-03-29 | -61.36 | $15.65 | 405400 |
| 2023-03-28 | -73.74 | $15.53 | 330000 |
| 2023-03-27 | -69.76 | $15.68 | 332400 |
| 2023-03-24 | -66.32 | $15.78 | 488900 |
| 2023-03-23 | -73.35 | $15.65 | 694500 |
| 2023-03-22 | -99.69 | $14.81 | 526400 |
| 2023-03-21 | -69.52 | $15.96 | 687900 |
| 2023-03-20 | -85.96 | $15.48 | 311300 |
| 2023-03-17 | -89.73 | $15.37 | 1.1M |
| 2023-03-16 | -82.19 | $15.59 | 337100 |
| 2023-03-15 | -90.75 | $15.34 | 572100 |
| 2023-03-14 | -84.59 | $15.52 | 456400 |
| 2023-03-13 | -91.44 | $15.32 | 588000 |
| 2023-03-10 | -84.74 | $15.88 | 382100 |
| 2023-03-09 | -68.67 | $16.28 | 401100 |
| 2023-03-08 | -48.59 | $16.78 | 435200 |
| 2023-03-07 | -71.08 | $16.22 | 268600 |
| 2023-03-06 | -60.89 | $16.56 | 497400 |
| 2023-03-03 | -58.99 | $16.80 | 314600 |
| 2023-03-02 | -68.65 | $16.66 | 368400 |
| 2023-03-01 | -70.00 | $16.61 | 546400 |
| 2023-02-28 | -47.30 | $17.45 | 509500 |
| 2023-02-27 | -46.22 | $17.49 | 470000 |
| 2023-02-24 | -50.81 | $17.32 | 761700 |
| 2023-02-23 | -42.97 | $17.61 | 685300 |
| 2023-02-22 | -61.35 | $16.93 | 870000 |
| 2023-02-21 | -72.16 | $16.53 | 1.8M |
| 2023-02-17 | -91.32 | $16.99 | 811900 |
| 2023-02-16 | -78.93 | $17.29 | 522300 |
| 2023-02-15 | -70.66 | $17.49 | 511200 |
| 2023-02-14 | -82.99 | $17.27 | 541900 |
| 2023-02-13 | -75.68 | $17.59 | 373700 |
| 2023-02-10 | -88.29 | $17.17 | 511900 |
| 2023-02-09 | -90.96 | $17.09 | 475000 |
| 2023-02-08 | -79.59 | $17.48 | 475600 |
| 2023-02-07 | -80.76 | $17.44 | 1.0M |
| 2023-02-06 | -95.34 | $17.55 | 615400 |
| 2023-02-03 | -82.66 | $18.16 | 452300 |
| 2023-02-02 | -64.52 | $18.61 | 842200 |
| 2023-02-01 | -72.98 | $18.40 | 715900 |
| 2023-01-31 | -54.03 | $18.87 | 505300 |
| 2023-01-30 | -60.89 | $18.70 | 456700 |
| 2023-01-27 | -62.10 | $18.67 | 397400 |
| 2023-01-26 | -58.47 | $18.76 | 490000 |
| 2023-01-25 | -91.94 | $17.93 | 640000 |
| 2023-01-24 | -72.18 | $18.42 | 372500 |
| 2023-01-23 | -85.84 | $18.33 | 492500 |
| 2023-01-20 | -84.47 | $18.36 | 783900 |
| 2023-01-19 | -60.19 | $18.94 | 470400 |
| 2023-01-18 | -55.92 | $19.03 | 452700 |
| 2023-01-17 | -31.75 | $19.54 | 417900 |
| 2023-01-13 | -21.17 | $19.85 | 415300 |
| 2023-01-12 | -40.27 | $19.85 | 517800 |
| 2023-01-11 | -62.30 | $19.25 | 430700 |
| 2023-01-10 | -47.54 | $19.70 | 492800 |
| 2023-01-09 | -55.41 | $19.46 | 388400 |
| 2023-01-06 | -65.57 | $19.15 | 373000 |
| 2023-01-05 | -91.80 | $18.35 | 359700 |
| 2023-01-04 | -67.54 | $19.09 | 395300 |
| 2023-01-03 | -76.07 | $18.83 | 347900 |
| 2022-12-30 | -77.38 | $18.79 | 286500 |
| 2022-12-29 | -77.38 | $18.79 | 328900 |
| 2022-12-28 | -95.08 | $18.25 | 385800 |
| 2022-12-27 | -90.00 | $18.54 | 253600 |
| 2022-12-23 | -81.38 | $18.79 | 231700 |
| 2022-12-22 | -85.52 | $18.67 | 231700 |
| 2022-12-21 | -73.10 | $19.03 | 259700 |
| 2022-12-20 | -89.31 | $18.56 | 528500 |
| 2022-12-19 | -94.76 | $18.62 | 617900 |
| 2022-12-16 | -96.14 | $18.94 | 2.6M |
| 2022-12-15 | -88.72 | $19.32 | 781300 |
| 2022-12-14 | -42.48 | $20.55 | 670400 |
| 2022-12-13 | -50.38 | $20.34 | 571800 |
| 2022-12-12 | -45.49 | $20.47 | 297500 |
| 2022-12-09 | -64.29 | $19.97 | 287500 |
| 2022-12-08 | -37.66 | $20.49 | 418500 |
| 2022-12-07 | -74.50 | $19.05 | 561800 |
| 2022-12-06 | -65.16 | $19.38 | 452100 |
| 2022-12-05 | -30.31 | $20.61 | 303900 |
| 2022-12-02 | -36.15 | $20.87 | 496400 |
| 2022-12-01 | -44.60 | $20.56 | 310100 |
| 2022-11-30 | -58.10 | $20.27 | 629500 |
| 2022-11-29 | -73.72 | $19.48 | 338800 |
| 2022-11-28 | -71.74 | $19.58 | 358200 |
| 2022-11-25 | -57.71 | $20.29 | 159400 |
| 2022-11-23 | -58.50 | $20.25 | 423900 |
| 2022-11-22 | -56.52 | $20.35 | 340500 |
| 2022-11-21 | -53.16 | $20.52 | 303100 |
| 2022-11-18 | -42.69 | $21.05 | 557900 |
| 2022-11-17 | -55.14 | $20.42 | 389900 |
| 2022-11-16 | -55.34 | $20.41 | 470700 |
| 2022-11-15 | -33.00 | $21.54 | 687800 |
| 2022-11-14 | -66.01 | $19.87 | 451700 |
| 2022-11-11 | -70.75 | $19.63 | 597100 |
| 2022-11-10 | -74.90 | $19.42 | 629700 |
| 2022-11-09 | -99.21 | $18.19 | 1.1M |
| 2022-11-08 | -66.23 | $20.21 | 1.9M |
| 2022-11-07 | -56.51 | $20.65 | 889600 |
| 2022-11-04 | -59.82 | $20.50 | 1.1M |
| 2022-11-03 | -19.65 | $22.32 | 350800 |
| 2022-11-02 | -18.10 | $22.39 | 519400 |
| 2022-11-01 | -6.35 | $22.66 | 411000 |
| 2022-10-31 | -11.06 | $22.46 | 633900 |
| 2022-10-28 | -7.73 | $22.50 | 446000 |
| 2022-10-27 | -8.94 | $22.45 | 512200 |
| 2022-10-26 | -5.36 | $22.39 | 556800 |
| 2022-10-25 | -17.30 | $21.74 | 1.8M |
| 2022-10-24 | -70.91 | $19.32 | 205000 |
| 2022-10-21 | -65.31 | $19.11 | 290100 |
| 2022-10-20 | -71.71 | $18.70 | 334600 |
| 2022-10-19 | -59.54 | $19.07 | 340700 |
| 2022-10-18 | -42.11 | $19.60 | 557200 |
| 2022-10-17 | -38.16 | $19.72 | 479200 |
| 2022-10-14 | -52.63 | $19.28 | 376800 |
| 2022-10-13 | -28.70 | $19.89 | 384200 |
| 2022-10-12 | -45.22 | $19.32 | 267900 |
| 2022-10-11 | -39.71 | $19.51 | 406100 |
| 2022-10-10 | -24.93 | $20.02 | 390800 |
| 2022-10-07 | -10.43 | $20.52 | 841900 |
| 2022-10-06 | -19.13 | $20.22 | 646500 |
| 2022-10-05 | -5.51 | $20.69 | 431600 |
| 2022-10-04 | -9.38 | $20.52 | 796700 |
| 2022-10-03 | -53.65 | $19.78 | 683200 |
| 2022-09-30 | -62.61 | $19.58 | 571400 |
| 2022-09-29 | -68.75 | $19.33 | 509200 |
| 2022-09-28 | -66.67 | $19.60 | 572900 |
| 2022-09-27 | -76.77 | $18.97 | 546600 |
| 2022-09-26 | -76.57 | $19.00 | 1.0M |
| 2022-09-23 | -90.84 | $18.11 | 657700 |
| 2022-09-22 | -83.49 | $18.67 | 672300 |
| 2022-09-21 | -81.36 | $18.83 | 670300 |
| 2022-09-20 | -84.06 | $18.63 | 1.1M |
| 2022-09-19 | -88.45 | $18.30 | 1.1M |
| 2022-09-16 | -85.57 | $18.59 | 4.0M |
| 2022-09-15 | -95.97 | $17.84 | 1.3M |
| 2022-09-14 | -98.05 | $18.43 | 1.2M |
| 2022-09-13 | -96.76 | $18.91 | 925000 |
| 2022-09-12 | -86.24 | $20.27 | 660300 |
| 2022-09-09 | -90.05 | $20.04 | 514800 |
| 2022-09-08 | -92.54 | $19.89 | 768700 |
| 2022-09-07 | -91.06 | $20.38 | 965100 |
| 2022-09-06 | -97.73 | $20.31 | 1.4M |
| 2022-09-02 | -90.58 | $22.68 | 605900 |
| 2022-09-01 | -91.72 | $22.70 | 676800 |
| 2022-08-31 | -69.91 | $23.24 | 648900 |
| 2022-08-30 | -56.74 | $23.66 | 538700 |
| 2022-08-29 | -50.16 | $23.87 | 412800 |
| 2022-08-26 | -35.42 | $24.34 | 564300 |
| 2022-08-25 | -31.35 | $24.47 | 374700 |
| 2022-08-24 | -34.17 | $24.38 | 285600 |
| 2022-08-23 | -31.03 | $24.48 | 335300 |
| 2022-08-22 | -31.97 | $24.45 | 435400 |
| 2022-08-19 | -11.91 | $25.09 | 595700 |
| 2022-08-18 | -14.29 | $24.86 | 505200 |
| 2022-08-17 | -37.87 | $24.15 | 492600 |
| 2022-08-16 | -13.90 | $24.83 | 500900 |
| 2022-08-15 | -8.00 | $24.99 | 548700 |
| 2022-08-12 | -15.72 | $24.49 | 607600 |
| 2022-08-11 | -17.08 | $24.18 | 444600 |
| 2022-08-10 | -16.00 | $24.25 | 794500 |
| 2022-08-09 | -26.00 | $23.60 | 666800 |
| 2022-08-08 | -22.00 | $23.86 | 911900 |
| 2022-08-05 | -22.31 | $23.84 | 622100 |
| 2022-08-04 | -33.69 | $23.10 | 2.2M |
| 2022-08-03 | -3.27 | $24.70 | 711000 |
| 2022-08-02 | -7.00 | $24.39 | 676600 |
| 2022-08-01 | -3.85 | $24.61 | 941400 |
| 2022-07-29 | -4.68 | $24.09 | 1.6M |
| 2022-07-28 | -3.71 | $24.11 | 1.1M |
| 2022-07-27 | -6.76 | $23.85 | 1.0M |
| 2022-07-26 | -8.92 | $23.70 | 1.1M |
| 2022-07-25 | -5.04 | $23.97 | 1.8M |
| 2022-07-22 | 0.00 | $24.00 | 658300 |
| 2022-07-21 | -1.06 | $23.91 | 900500 |
| 2022-07-20 | -3.59 | $23.27 | 1.6M |
| 2022-07-19 | -2.73 | $22.35 | 1.0M |
| 2022-07-18 | -3.82 | $21.40 | 870100 |
| 2022-07-15 | -19.60 | $20.20 | 809400 |
| 2022-07-14 | -44.22 | $19.22 | 690700 |
| 2022-07-13 | -35.18 | $19.58 | 1.2M |
| 2022-07-12 | -28.39 | $19.85 | 10.8M |
| 2022-07-11 | -22.61 | $20.08 | 2.9M |
| 2022-07-08 | -10.55 | $20.56 | 2.4M |
| 2022-07-07 | -10.73 | $20.16 | 1.1M |
| 2022-07-06 | -25.82 | $18.81 | 917600 |
| 2022-07-05 | -59.45 | $18.03 | 373100 |
| 2022-07-01 | -58.60 | $18.18 | 339900 |
| 2022-06-30 | -81.40 | $17.53 | 926600 |
| 2022-06-29 | -64.91 | $18.00 | 362200 |
| 2022-06-28 | -51.93 | $18.37 | 147800 |
| 2022-06-27 | -43.86 | $18.60 | 186600 |
| 2022-06-24 | -48.42 | $18.47 | 1.3M |
| 2022-06-23 | -65.26 | $17.99 | 317600 |
| 2022-06-22 | -62.81 | $18.06 | 254300 |
| 2022-06-21 | -47.37 | $18.50 | 235900 |
| 2022-06-17 | -74.39 | $17.73 | 708200 |
| 2022-06-16 | -84.91 | $17.43 | 418600 |
| 2022-06-15 | -56.81 | $18.39 | 284000 |
| 2022-06-14 | -70.04 | $18.05 | 197800 |
| 2022-06-13 | -71.10 | $17.98 | 345800 |
| 2022-06-10 | -55.81 | $18.36 | 213600 |
| 2022-06-09 | -28.34 | $18.96 | 197200 |
| 2022-06-08 | -18.79 | $19.26 | 230200 |
| 2022-06-07 | -16.56 | $19.33 | 185200 |
| 2022-06-06 | -18.79 | $19.26 | 236100 |
| 2022-06-03 | -17.30 | $19.30 | 504500 |
| 2022-06-02 | -2.87 | $19.69 | 349100 |
| 2022-06-01 | -6.03 | $18.95 | 379400 |
| 2022-05-31 | -16.79 | $18.53 | 371300 |
| 2022-05-27 | -4.10 | $18.87 | 193100 |
| 2022-05-26 | -11.57 | $18.67 | 247700 |
| 2022-05-25 | -6.08 | $18.77 | 246200 |
| 2022-05-24 | -23.35 | $18.04 | 250800 |
| 2022-05-23 | -22.47 | $18.06 | 282200 |
| 2022-05-20 | -20.70 | $18.10 | 343600 |
| 2022-05-19 | -25.55 | $17.99 | 392900 |
| 2022-05-18 | -44.41 | $17.94 | 385400 |
| 2022-05-17 | -26.10 | $18.48 | 359800 |
| 2022-05-16 | -67.12 | $17.27 | 269300 |
| 2022-05-13 | -56.61 | $17.58 | 420900 |
| 2022-05-12 | -67.80 | $17.25 | 359700 |
| 2022-05-11 | -58.98 | $17.51 | 387700 |
| 2022-05-10 | -55.59 | $17.61 | 631400 |
| 2022-05-09 | -60.68 | $17.46 | 444700 |
| 2022-05-06 | -30.85 | $18.34 | 735600 |
| 2022-05-05 | -82.37 | $16.82 | 840300 |
| 2022-05-04 | -76.74 | $17.60 | 441700 |
| 2022-05-03 | -70.23 | $17.74 | 420900 |
| 2022-05-02 | -72.09 | $17.70 | 207100 |
| 2022-04-29 | -86.51 | $17.39 | 319600 |
| 2022-04-28 | -68.84 | $17.77 | 204900 |
| 2022-04-27 | -96.28 | $17.20 | 426900 |
| 2022-04-26 | -90.15 | $17.61 | 411700 |
| 2022-04-25 | -64.04 | $18.14 | 344500 |
| 2022-04-22 | -76.35 | $17.89 | 349100 |
| 2022-04-21 | -67.49 | $18.07 | 338300 |
| 2022-04-20 | -55.02 | $18.35 | 403500 |
| 2022-04-19 | -72.61 | $18.07 | 387500 |
| 2022-04-18 | -81.18 | $17.92 | 191800 |
| 2022-04-14 | -85.24 | $17.81 | 232100 |
| 2022-04-13 | -78.23 | $18.00 | 321100 |
| 2022-04-12 | -89.30 | $17.70 | 613700 |
| 2022-04-11 | -99.26 | $17.43 | 433300 |
| 2022-04-08 | -91.11 | $17.66 | 377000 |
| 2022-04-07 | -89.22 | $17.81 | 364400 |
| 2022-04-06 | -97.32 | $17.67 | 359700 |
| 2022-04-05 | -87.62 | $18.37 | 458900 |
| 2022-04-04 | -87.01 | $18.41 | 390900 |
| 2022-04-01 | -88.21 | $18.40 | 457400 |
| 2022-03-31 | -92.92 | $18.45 | 486400 |
| 2022-03-30 | -95.63 | $18.40 | 417200 |
| 2022-03-29 | -78.84 | $19.10 | 496800 |
| 2022-03-28 | -85.19 | $18.98 | 397600 |
| 2022-03-25 | -94.33 | $18.94 | 459000 |
| 2022-03-24 | -91.62 | $19.02 | 315900 |
| 2022-03-23 | -85.34 | $19.14 | 432400 |
| 2022-03-22 | -63.54 | $19.62 | 451600 |
| 2022-03-21 | -68.25 | $19.56 | 406300 |
| 2022-03-18 | -64.80 | $19.65 | 1.1M |
| 2022-03-17 | -55.77 | $19.88 | 418600 |
| 2022-03-16 | -61.57 | $19.84 | 464300 |
| 2022-03-15 | -79.67 | $19.45 | 333500 |
| 2022-03-14 | -95.74 | $19.12 | 256300 |
| 2022-03-11 | -85.14 | $19.51 | 293600 |
| 2022-03-10 | -68.36 | $19.99 | 231600 |
| 2022-03-09 | -75.78 | $19.80 | 268300 |
| 2022-03-08 | -95.70 | $19.29 | 392200 |
| 2022-03-07 | -83.87 | $19.66 | 578300 |
| 2022-03-04 | -84.94 | $19.71 | 219700 |
| 2022-03-03 | -54.65 | $20.27 | 468200 |
| 2022-03-02 | -44.88 | $20.38 | 333200 |
| 2022-03-01 | -55.45 | $20.06 | 331700 |
| 2022-02-28 | -33.33 | $20.59 | 321500 |
| 2022-02-25 | -24.94 | $20.65 | 302600 |
| 2022-02-24 | -32.72 | $20.31 | 412000 |
| 2022-02-23 | -37.76 | $20.09 | 321000 |
| 2022-02-22 | -27.69 | $20.53 | 279000 |
| 2022-02-18 | -22.41 | $20.70 | 342400 |
| 2022-02-17 | -23.28 | $20.66 | 307600 |
| 2022-02-16 | -11.85 | $21.19 | 225700 |
| 2022-02-15 | -12.07 | $21.18 | 547000 |
| 2022-02-14 | -27.37 | $20.47 | 495900 |
| 2022-02-11 | -21.34 | $20.75 | 343300 |
| 2022-02-10 | -16.16 | $20.99 | 497200 |
| 2022-02-09 | -6.90 | $21.42 | 533100 |
| 2022-02-08 | -1.38 | $21.38 | 531500 |
| 2022-02-07 | -8.73 | $20.76 | 576600 |
| 2022-02-04 | -29.25 | $20.10 | 887700 |
| 2022-02-03 | -33.48 | $20.08 | 1.3M |
| 2022-02-02 | -63.91 | $18.93 | 707800 |
| 2022-02-01 | -64.37 | $19.17 | 490600 |
| 2022-01-31 | -66.29 | $19.21 | 649200 |
| 2022-01-28 | -79.23 | $18.40 | 405100 |
| 2022-01-27 | -90.51 | $17.71 | 633400 |
| 2022-01-26 | -73.41 | $18.81 | 1.2M |
| 2022-01-25 | -76.52 | $18.61 | 995800 |
| 2022-01-24 | -84.60 | $18.09 | 840400 |
| 2022-01-21 | -100.00 | $17.44 | 853500 |
| 2022-01-20 | -99.31 | $17.76 | 1.1M |
| 2022-01-19 | -98.37 | $18.09 | 823900 |
| 2022-01-18 | -96.90 | $19.15 | 441200 |
| 2022-01-14 | -90.68 | $19.64 | 438400 |
| 2022-01-13 | -96.89 | $19.48 | 469100 |
| 2022-01-12 | -97.61 | $19.45 | 641900 |
| 2022-01-11 | -92.51 | $20.07 | 540900 |
| 2022-01-10 | -84.76 | $20.36 | 480800 |
| 2022-01-07 | -91.45 | $20.43 | 515200 |
| 2022-01-06 | -77.37 | $21.00 | 553300 |
| 2022-01-05 | -60.24 | $21.56 | 476200 |
| 2022-01-04 | -50.15 | $21.89 | 908000 |
| 2022-01-03 | -15.43 | $22.97 | 453500 |
| 2021-12-31 | -15.15 | $22.83 | 322400 |
| 2021-12-30 | -13.20 | $22.92 | 254000 |
| 2021-12-29 | -0.48 | $23.06 | 305800 |
| 2021-12-28 | -7.62 | $22.67 | 193500 |
| 2021-12-27 | -0.74 | $22.91 | 297300 |
| 2021-12-23 | -3.73 | $22.01 | 293600 |
| 2021-12-22 | -6.40 | $21.69 | 449000 |
| 2021-12-21 | -11.29 | $21.66 | 388900 |
| 2021-12-20 | -29.94 | $21.11 | 289000 |
| 2021-12-17 | -29.30 | $21.13 | 2.3M |
| 2021-12-16 | -45.29 | $20.71 | 322700 |
| 2021-12-15 | -25.53 | $21.36 | 393100 |
| 2021-12-14 | -44.98 | $20.72 | 554700 |
| 2021-12-13 | -59.62 | $20.40 | 299900 |
| 2021-12-10 | -43.09 | $21.01 | 279100 |
| 2021-12-09 | -41.73 | $21.06 | 413000 |
| 2021-12-08 | -45.80 | $20.91 | 404500 |
| 2021-12-07 | -39.57 | $21.14 | 530600 |
| 2021-12-06 | -55.28 | $20.56 | 487300 |
| 2021-12-03 | -68.02 | $20.09 | 276000 |
| 2021-12-02 | -86.30 | $20.08 | 295700 |
| 2021-12-01 | -82.25 | $19.82 | 337600 |
| 2021-11-30 | -56.06 | $20.38 | 439000 |
| 2021-11-29 | -37.65 | $21.06 | 349900 |
| 2021-11-26 | -43.20 | $20.60 | 343500 |
| 2021-11-24 | -22.68 | $21.55 | 301200 |
| 2021-11-23 | -12.77 | $21.96 | 258900 |
| 2021-11-22 | -18.93 | $21.64 | 194000 |
| 2021-11-19 | -22.16 | $21.47 | 441000 |
| 2021-11-18 | -14.31 | $21.86 | 530700 |
| 2021-11-17 | -10.44 | $22.06 | 392000 |
| 2021-11-16 | -18.18 | $21.66 | 507300 |
| 2021-11-15 | -22.82 | $21.42 | 474000 |
| 2021-11-12 | -6.35 | $21.12 | 386900 |
| 2021-11-11 | -15.23 | $20.77 | 168700 |
| 2021-11-10 | -26.90 | $20.31 | 255600 |
| 2021-11-09 | -11.68 | $20.91 | 270500 |
| 2021-11-08 | -15.74 | $20.75 | 223300 |
| 2021-11-05 | -17.26 | $20.69 | 377000 |
| 2021-11-04 | -9.58 | $20.64 | 489400 |
| 2021-11-03 | -4.38 | $20.27 | 413900 |
| 2021-11-02 | -31.46 | $19.26 | 474400 |
| 2021-11-01 | -21.63 | $19.06 | 278400 |
| 2021-10-29 | -46.97 | $18.48 | 317900 |
| 2021-10-28 | -60.61 | $18.21 | 151500 |
| 2021-10-27 | -71.21 | $18.00 | 280600 |
| 2021-10-26 | -92.42 | $17.58 | 520600 |
| 2021-10-25 | -92.08 | $17.59 | 532600 |
| 2021-10-22 | -85.37 | $17.79 | 263300 |
| 2021-10-21 | -74.80 | $18.05 | 233000 |
| 2021-10-20 | -82.52 | $17.86 | 263900 |
| 2021-10-19 | -97.15 | $17.50 | 376500 |
| 2021-10-18 | -80.57 | $18.19 | 476400 |
| 2021-10-15 | -97.70 | $18.19 | 434800 |
| 2021-10-14 | -48.17 | $19.10 | 265600 |
| 2021-10-13 | -68.29 | $18.77 | 156900 |
| 2021-10-12 | -64.63 | $18.83 | 285500 |
| 2021-10-11 | -73.17 | $18.69 | 150200 |
| 2021-10-08 | -57.32 | $18.95 | 167700 |
| 2021-10-07 | -59.47 | $19.02 | 347300 |
| 2021-10-06 | -79.55 | $18.70 | 199800 |
| 2021-10-05 | -80.00 | $18.69 | 192200 |
| 2021-10-04 | -85.09 | $18.59 | 191200 |
| 2021-10-01 | -78.46 | $18.81 | 293300 |
| 2021-09-30 | -80.61 | $18.76 | 359800 |
| 2021-09-29 | -96.17 | $18.42 | 487600 |
| 2021-09-28 | -93.11 | $18.55 | 492200 |
| 2021-09-27 | -72.63 | $19.61 | 274400 |
| 2021-09-24 | -81.31 | $19.54 | 266600 |
| 2021-09-23 | -81.62 | $19.52 | 207400 |
| 2021-09-22 | -89.41 | $19.02 | 198200 |
| 2021-09-21 | -94.86 | $18.67 | 264800 |
| 2021-09-20 | -90.65 | $18.94 | 360600 |
| 2021-09-17 | -95.64 | $19.05 | 950800 |
| 2021-09-16 | -90.94 | $19.44 | 201400 |
| 2021-09-15 | -89.40 | $19.53 | 324600 |
| 2021-09-14 | -94.58 | $19.35 | 404200 |
| 2021-09-13 | -93.33 | $19.72 | 242000 |
| 2021-09-10 | -99.23 | $19.60 | 220900 |
| 2021-09-09 | -92.40 | $20.14 | 265900 |
| 2021-09-08 | -95.20 | $20.00 | 364400 |
| 2021-09-07 | -97.50 | $20.08 | 327900 |
| 2021-09-03 | -93.35 | $20.55 | 312600 |
| 2021-09-02 | -89.58 | $20.72 | 611600 |
| 2021-09-01 | -89.80 | $20.71 | 786400 |
| 2021-08-31 | -91.93 | $20.66 | 1.6M |
| 2021-08-30 | -97.25 | $20.51 | 2.7M |
| 2021-08-27 | -4.69 | $24.57 | 340200 |
| 2021-08-26 | -16.71 | $23.75 | 207200 |
| 2021-08-25 | -21.64 | $23.57 | 234500 |
| 2021-08-24 | -23.29 | $23.51 | 215600 |
| 2021-08-23 | -24.11 | $23.48 | 309300 |
| 2021-08-20 | -42.74 | $22.80 | 252800 |
| 2021-08-19 | -40.55 | $22.88 | 323000 |
| 2021-08-18 | -32.52 | $23.03 | 220000 |
| 2021-08-17 | -26.47 | $23.19 | 215500 |
| 2021-08-16 | -10.81 | $23.80 | 275100 |
| 2021-08-13 | -13.91 | $23.41 | 221700 |
| 2021-08-12 | -13.47 | $23.44 | 252600 |
| 2021-08-11 | -14.79 | $23.35 | 237400 |
| 2021-08-10 | -13.03 | $23.47 | 233600 |
| 2021-08-09 | -10.98 | $23.61 | 465600 |
| 2021-08-06 | -0.83 | $23.53 | 579500 |
| 2021-08-05 | -22.20 | $21.70 | 559900 |
| 2021-08-04 | -16.79 | $21.99 | 344900 |
| 2021-08-03 | -14.18 | $22.13 | 419400 |
| 2021-08-02 | -22.01 | $21.71 | 313300 |
| 2021-07-30 | -8.96 | $22.41 | 291200 |
| 2021-07-29 | -5.41 | $22.60 | 200300 |
| 2021-07-28 | -15.67 | $22.05 | 327400 |
| 2021-07-27 | -10.82 | $22.31 | 576300 |
| 2021-07-26 | -2.43 | $22.76 | 484500 |
| 2021-07-23 | -0.86 | $22.15 | 305100 |
| 2021-07-22 | -11.11 | $21.29 | 438300 |
| 2021-07-21 | -7.80 | $21.43 | 386100 |
| 2021-07-20 | -31.44 | $20.43 | 517400 |
| 2021-07-19 | -60.76 | $19.19 | 479800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.85
2026-07-17
Close Price
$11.65
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
7.37
Average
20.90
Maximum
58.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.85 | $11.65 | 1.1M |
| 2026-07-16 | 15.32 | $11.71 | 1.8M |
| 2026-07-15 | 14.65 | $11.88 | 1.7M |
| 2026-07-14 | 14.09 | $12.60 | 917408 |
| 2026-07-13 | 13.86 | $12.43 | 2.1M |
| 2026-07-10 | 13.62 | $13.44 | 711871 |
| 2026-07-09 | 13.81 | $13.54 | 830021 |
| 2026-07-08 | 14.01 | $12.87 | 2.0M |
| 2026-07-07 | 13.78 | $12.54 | 1.7M |
| 2026-07-06 | 13.40 | $12.89 | 955821 |
| 2026-07-02 | 13.22 | $12.71 | 1.8M |
| 2026-07-01 | 13.03 | $13.64 | 1.3M |
| 2026-06-30 | 13.34 | $13.90 | 3.5M |
| 2026-06-29 | 13.60 | $13.75 | 2.0M |
| 2026-06-26 | 13.72 | $13.52 | 4.5M |
| 2026-06-25 | 13.92 | $14.04 | 1.3M |
| 2026-06-24 | 14.25 | $13.96 | 2.0M |
| 2026-06-23 | 14.77 | $14.47 | 1.8M |
| 2026-06-22 | 15.49 | $15.58 | 2.0M |
| 2026-06-18 | 15.83 | $15.18 | 3.0M |
| 2026-06-17 | 16.17 | $15.09 | 1.8M |
| 2026-06-16 | 16.59 | $14.79 | 1.5M |
| 2026-06-15 | 17.26 | $15.13 | 4.1M |
| 2026-06-12 | 17.87 | $15.26 | 1.2M |
| 2026-06-11 | 18.60 | $15.20 | 1.3M |
| 2026-06-10 | 19.49 | $14.95 | 2.4M |
| 2026-06-09 | 20.52 | $14.26 | 3.2M |
| 2026-06-08 | 21.60 | $16.02 | 3.0M |
| 2026-06-05 | 22.12 | $15.35 | 2.1M |
| 2026-06-04 | 22.75 | $17.27 | 3.1M |
| 2026-06-03 | 23.01 | $17.56 | 2.1M |
| 2026-06-02 | 22.73 | $18.26 | 3.2M |
| 2026-06-01 | 21.99 | $17.87 | 3.8M |
| 2026-05-29 | 21.46 | $16.55 | 3.2M |
| 2026-05-28 | 21.14 | $16.92 | 5.7M |
| 2026-05-27 | 20.71 | $19.40 | 7.0M |
| 2026-05-26 | 20.11 | $16.49 | 1.9M |
| 2026-05-22 | 20.75 | $15.67 | 2.9M |
| 2026-05-21 | 21.78 | $14.83 | 1.5M |
| 2026-05-20 | 22.46 | $14.47 | 1.0M |
| 2026-05-19 | 23.31 | $14.57 | 1.0M |
| 2026-05-18 | 24.26 | $14.96 | 2.1M |
| 2026-05-15 | 25.42 | $14.91 | 1.9M |
| 2026-05-14 | 26.45 | $15.28 | 1.6M |
| 2026-05-13 | 27.70 | $15.77 | 3.5M |
| 2026-05-12 | 29.02 | $15.04 | 1.8M |
| 2026-05-11 | 30.00 | $15.68 | 2.4M |
| 2026-05-08 | 31.51 | $14.94 | 1.5M |
| 2026-05-07 | 32.59 | $14.55 | 3.0M |
| 2026-05-06 | 33.73 | $15.71 | 2.8M |
| 2026-05-05 | 35.29 | $15.30 | 6.2M |
| 2026-05-04 | 36.93 | $18.34 | 5.9M |
| 2026-05-01 | 36.56 | $18.45 | 3.4M |
| 2026-04-30 | 36.17 | $17.69 | 2.9M |
| 2026-04-29 | 36.15 | $16.79 | 3.8M |
| 2026-04-28 | 36.48 | $16.16 | 2.0M |
| 2026-04-27 | 37.06 | $16.74 | 2.6M |
| 2026-04-24 | 37.15 | $16.93 | 2.4M |
| 2026-04-23 | 37.00 | $16.74 | 1.8M |
| 2026-04-22 | 36.85 | $16.95 | 2.8M |
| 2026-04-21 | 36.41 | $17.50 | 2.4M |
| 2026-04-20 | 35.13 | $17.63 | 2.7M |
| 2026-04-17 | 33.85 | $16.96 | 3.7M |
| 2026-04-16 | 32.69 | $16.67 | 3.0M |
| 2026-04-15 | 31.63 | $15.73 | 2.2M |
| 2026-04-14 | 30.92 | $15.30 | 3.4M |
| 2026-04-13 | 30.19 | $14.97 | 2.0M |
| 2026-04-10 | 29.72 | $15.09 | 2.4M |
| 2026-04-09 | 28.89 | $14.82 | 3.7M |
| 2026-04-08 | 28.21 | $13.73 | 2.5M |
| 2026-04-07 | 28.08 | $13.21 | 1.6M |
| 2026-04-06 | 28.38 | $12.93 | 1.0M |
| 2026-04-02 | 28.22 | $12.88 | 2.3M |
| 2026-04-01 | 28.21 | $12.73 | 3.1M |
| 2026-03-31 | 27.68 | $12.58 | 2.4M |
| 2026-03-30 | 27.35 | $12.19 | 1.6M |
| 2026-03-27 | 26.93 | $12.93 | 1.8M |
| 2026-03-26 | 25.58 | $12.97 | 3.5M |
| 2026-03-25 | 24.18 | $12.64 | 1.9M |
| 2026-03-24 | 22.87 | $12.53 | 2.4M |
| 2026-03-23 | 21.50 | $12.07 | 1.7M |
| 2026-03-20 | 20.39 | $11.46 | 1.7M |
| 2026-03-19 | 19.32 | $11.90 | 3.5M |
| 2026-03-18 | 18.21 | $11.71 | 2.7M |
| 2026-03-17 | 17.35 | $10.79 | 1.5M |
| 2026-03-16 | 17.32 | $10.33 | 1.4M |
| 2026-03-13 | 17.84 | $9.94 | 873444 |
| 2026-03-12 | 18.45 | $10.01 | 668400 |
| 2026-03-11 | 19.00 | $10.24 | 842272 |
| 2026-03-10 | 19.54 | $10.15 | 1.4M |
| 2026-03-09 | 20.12 | $9.62 | 875417 |
| 2026-03-06 | 20.91 | $9.59 | 1.0M |
| 2026-03-05 | 21.87 | $10.06 | 1.4M |
| 2026-03-04 | 22.50 | $10.25 | 1.0M |
| 2026-03-03 | 22.83 | $9.88 | 1.3M |
| 2026-03-02 | 23.73 | $9.96 | 1.2M |
| 2026-02-27 | 24.54 | $10.20 | 2.1M |
| 2026-02-26 | 25.32 | $9.91 | 3.5M |
| 2026-02-25 | 26.15 | $10.69 | 1.6M |
| 2026-02-24 | 25.47 | $10.58 | 2.2M |
| 2026-02-23 | 24.87 | $10.22 | 1.1M |
| 2026-02-20 | 24.82 | $10.07 | 1.0M |
| 2026-02-19 | 24.77 | $9.88 | 1.6M |
| 2026-02-18 | 25.21 | $9.96 | 1.1M |
| 2026-02-17 | 25.48 | $10.15 | 1.3M |
| 2026-02-13 | 25.74 | $10.13 | 1.0M |
| 2026-02-12 | 26.01 | $9.94 | 824600 |
| 2026-02-11 | 26.30 | $10.38 | 1.3M |
| 2026-02-10 | 25.62 | $10.35 | 1.1M |
| 2026-02-09 | 24.59 | $10.40 | 1.2M |
| 2026-02-06 | 23.62 | $9.86 | 1.2M |
| 2026-02-05 | 23.09 | $9.39 | 1.1M |
| 2026-02-04 | 23.04 | $9.47 | 1.1M |
| 2026-02-03 | 22.99 | $9.50 | 1.1M |
| 2026-02-02 | 23.18 | $9.37 | 947715 |
| 2026-01-30 | 23.37 | $9.22 | 1.4M |
| 2026-01-29 | 23.57 | $9.37 | 1.5M |
| 2026-01-28 | 23.47 | $9.60 | 864800 |
| 2026-01-27 | 23.04 | $9.58 | 1.2M |
| 2026-01-26 | 22.47 | $9.73 | 1.0M |
| 2026-01-23 | 21.93 | $9.55 | 1.7M |
| 2026-01-22 | 21.32 | $9.90 | 2.5M |
| 2026-01-21 | 20.07 | $9.29 | 858710 |
| 2026-01-20 | 19.79 | $9.24 | 758242 |
| 2026-01-16 | 19.55 | $9.25 | 1.1M |
| 2026-01-15 | 19.10 | $9.09 | 1.6M |
| 2026-01-14 | 18.64 | $8.76 | 881750 |
| 2026-01-13 | 18.57 | $9.00 | 937700 |
| 2026-01-12 | 17.98 | $9.36 | 1.8M |
| 2026-01-09 | 17.37 | $8.81 | 708107 |
| 2026-01-08 | 17.50 | $8.83 | 1.0M |
| 2026-01-07 | 17.30 | $8.83 | 908200 |
| 2026-01-06 | 16.85 | $9.14 | 1.1M |
| 2026-01-05 | 16.37 | $8.76 | 847400 |
| 2026-01-02 | 16.41 | $8.68 | 475674 |
| 2025-12-31 | 16.55 | $8.69 | 720741 |
| 2025-12-30 | 16.45 | $8.85 | 3.4M |
| 2025-12-29 | 16.34 | $8.68 | 444400 |
| 2025-12-26 | 16.39 | $8.75 | 329064 |
| 2025-12-24 | 16.19 | $8.81 | 339200 |
| 2025-12-23 | 15.99 | $8.98 | 851500 |
| 2025-12-22 | 15.46 | $9.03 | 1.1M |
| 2025-12-19 | 14.90 | $8.69 | 1.4M |
| 2025-12-18 | 14.81 | $8.58 | 1.0M |
| 2025-12-17 | 14.70 | $8.45 | 1.1M |
| 2025-12-16 | 14.60 | $8.59 | 1.4M |
| 2025-12-15 | 14.81 | $8.37 | 762200 |
| 2025-12-12 | 15.31 | $8.31 | 1.1M |
| 2025-12-11 | 15.79 | $8.68 | 1.7M |
| 2025-12-10 | 15.92 | $8.86 | 1.0M |
| 2025-12-09 | 15.92 | $8.79 | 903802 |
| 2025-12-08 | 15.97 | $8.54 | 1.1M |
| 2025-12-05 | 16.15 | $8.53 | 862900 |
| 2025-12-04 | 16.60 | $8.54 | 3.5M |
| 2025-12-03 | 17.07 | $8.23 | 1.1M |
| 2025-12-02 | 17.92 | $8.13 | 2.4M |
| 2025-12-01 | 18.82 | $7.91 | 2.0M |
| 2025-11-28 | 19.67 | $7.93 | 561100 |
| 2025-11-26 | 20.34 | $7.98 | 1.6M |
| 2025-11-25 | 21.04 | $7.70 | 2.4M |
| 2025-11-24 | 21.44 | $7.35 | 922649 |
| 2025-11-21 | 21.25 | $7.25 | 1.6M |
| 2025-11-20 | 21.05 | $7.40 | 1.3M |
| 2025-11-19 | 20.93 | $7.47 | 1.2M |
| 2025-11-18 | 20.41 | $7.25 | 889100 |
| 2025-11-17 | 19.61 | $7.33 | 1.2M |
| 2025-11-14 | 18.87 | $7.47 | 996034 |
| 2025-11-13 | 18.19 | $7.67 | 1.3M |
| 2025-11-12 | 17.61 | $8.04 | 2.7M |
| 2025-11-11 | 17.38 | $8.03 | 896400 |
| 2025-11-10 | 16.79 | $8.02 | 1.3M |
| 2025-11-07 | 16.23 | $7.97 | 2.1M |
| 2025-11-06 | 15.43 | $8.03 | 2.4M |
| 2025-11-05 | 14.82 | $8.40 | 4.3M |
| 2025-11-04 | 14.17 | $7.91 | 6.7M |
| 2025-11-03 | 13.50 | $10.43 | 2.1M |
| 2025-10-31 | 12.58 | $10.42 | 2.1M |
| 2025-10-30 | 11.61 | $10.54 | 1.7M |
| 2025-10-29 | 10.77 | $10.15 | 1.6M |
| 2025-10-28 | 10.15 | $10.29 | 1.4M |
| 2025-10-27 | 9.56 | $9.97 | 2.4M |
| 2025-10-24 | 9.04 | $10.07 | 2.0M |
| 2025-10-23 | 8.60 | $9.76 | 2.6M |
| 2025-10-22 | 8.67 | $9.21 | 1.6M |
| 2025-10-21 | 9.11 | $9.33 | 1.5M |
| 2025-10-20 | 9.36 | $9.18 | 920223 |
| 2025-10-17 | 9.49 | $9.04 | 933900 |
| 2025-10-16 | 9.62 | $9.41 | 980000 |
| 2025-10-15 | 10.07 | $9.25 | 1.9M |
| 2025-10-14 | 10.16 | $8.79 | 883000 |
| 2025-10-13 | 9.50 | $8.62 | 1.2M |
| 2025-10-10 | 9.04 | $8.61 | 1.2M |
| 2025-10-09 | 8.56 | $8.98 | 1.0M |
| 2025-10-08 | 8.54 | $9.09 | 1.3M |
| 2025-10-07 | 8.58 | $8.85 | 2.3M |
| 2025-10-06 | 8.63 | $9.19 | 1.1M |
| 2025-10-03 | 8.94 | $9.25 | 1.1M |
| 2025-10-02 | 9.16 | $9.29 | 1.1M |
| 2025-10-01 | 9.31 | $9.54 | 1.6M |
| 2025-09-30 | 9.47 | $9.38 | 1.5M |
| 2025-09-29 | 9.92 | $9.23 | 1.1M |
| 2025-09-26 | 10.35 | $9.28 | 866351 |
| 2025-09-25 | 10.83 | $9.37 | 1.2M |
| 2025-09-24 | 11.29 | $9.43 | 3.5M |
| 2025-09-23 | 11.79 | $9.56 | 1.7M |
| 2025-09-22 | 12.25 | $9.65 | 1.8M |
| 2025-09-19 | 12.84 | $9.50 | 2.7M |
| 2025-09-18 | 13.42 | $9.58 | 5.4M |
| 2025-09-17 | 14.10 | $8.77 | 10.8M |
| 2025-09-16 | 14.02 | $8.86 | 10.1M |
| 2025-09-15 | 14.02 | $10.44 | 1.2M |
| 2025-09-12 | 14.16 | $10.11 | 694700 |
| 2025-09-11 | 13.75 | $10.61 | 661932 |
| 2025-09-10 | 12.97 | $10.34 | 812606 |
| 2025-09-09 | 12.30 | $10.37 | 1.1M |
| 2025-09-08 | 11.64 | $10.20 | 1.2M |
| 2025-09-05 | 11.10 | $9.75 | 643000 |
| 2025-09-04 | 11.03 | $9.67 | 1.4M |
| 2025-09-03 | 10.95 | $9.28 | 742400 |
| 2025-09-02 | 11.50 | $9.39 | 556900 |
| 2025-08-29 | 12.10 | $9.38 | 1.3M |
| 2025-08-28 | 12.35 | $9.45 | 689287 |
| 2025-08-27 | 12.62 | $9.34 | 523946 |
| 2025-08-26 | 12.97 | $9.28 | 725422 |
| 2025-08-25 | 13.39 | $9.12 | 593500 |
| 2025-08-22 | 13.95 | $9.17 | 630540 |
| 2025-08-21 | 14.68 | $8.70 | 705400 |
| 2025-08-20 | 14.90 | $8.40 | 839815 |
| 2025-08-19 | 14.85 | $8.59 | 478701 |
| 2025-08-18 | 15.11 | $8.83 | 530934 |
| 2025-08-15 | 15.69 | $8.84 | 602130 |
| 2025-08-14 | 16.31 | $8.94 | 814800 |
| 2025-08-13 | 16.96 | $9.32 | 803565 |
| 2025-08-12 | 17.64 | $9.10 | 1.1M |
| 2025-08-11 | 18.54 | $8.56 | 876735 |
| 2025-08-08 | 18.80 | $8.59 | 777519 |
| 2025-08-07 | 19.26 | $8.71 | 841700 |
| 2025-08-06 | 19.71 | $8.66 | 1.8M |
| 2025-08-05 | 20.18 | $8.09 | 4.1M |
| 2025-08-04 | 20.67 | $9.47 | 1.1M |
| 2025-08-01 | 21.28 | $8.76 | 1.3M |
| 2025-07-31 | 22.38 | $9.29 | 1.0M |
| 2025-07-30 | 22.62 | $9.19 | 603234 |
| 2025-07-29 | 22.88 | $9.51 | 784829 |
| 2025-07-28 | 22.47 | $9.67 | 1.0M |
| 2025-07-25 | 22.17 | $9.23 | 797013 |
| 2025-07-24 | 22.36 | $9.17 | 717139 |
| 2025-07-23 | 22.53 | $9.45 | 738500 |
| 2025-07-22 | 22.44 | $9.42 | 836313 |
| 2025-07-21 | 22.42 | $9.45 | 1.0M |
| 2025-07-18 | 22.54 | $9.41 | 1.3M |
| 2025-07-17 | 22.38 | $9.56 | 2.9M |
| 2025-07-16 | 21.66 | $9.66 | 4.0M |
| 2025-07-15 | 21.43 | $8.85 | 1.0M |
| 2025-07-14 | 21.88 | $9.14 | 854900 |
| 2025-07-11 | 21.85 | $9.20 | 543107 |
| 2025-07-10 | 21.61 | $9.41 | 771600 |
| 2025-07-09 | 21.14 | $9.44 | 1.1M |
| 2025-07-08 | 20.67 | $9.34 | 1.2M |
| 2025-07-07 | 19.74 | $9.66 | 1.2M |
| 2025-07-03 | 18.71 | $9.56 | 622349 |
| 2025-07-02 | 17.46 | $9.40 | 987400 |
| 2025-07-01 | 16.36 | $9.14 | 1.2M |
| 2025-06-30 | 15.21 | $8.97 | 2.4M |
| 2025-06-27 | 14.25 | $8.89 | 3.6M |
| 2025-06-26 | 13.41 | $8.76 | 1.5M |
| 2025-06-25 | 12.31 | $8.93 | 1.1M |
| 2025-06-24 | 11.15 | $8.68 | 1.0M |
| 2025-06-23 | 10.37 | $8.46 | 1.2M |
| 2025-06-20 | 9.86 | $7.89 | 976919 |
| 2025-06-18 | 9.93 | $7.94 | 731305 |
| 2025-06-17 | 10.16 | $7.80 | 1.1M |
| 2025-06-16 | 10.62 | $7.73 | 938293 |
| 2025-06-13 | 11.10 | $7.50 | 949900 |
| 2025-06-12 | 11.45 | $7.82 | 1.1M |
| 2025-06-11 | 11.83 | $7.84 | 770811 |
| 2025-06-10 | 11.98 | $8.01 | 632036 |
| 2025-06-09 | 11.87 | $8.32 | 677921 |
| 2025-06-06 | 11.65 | $8.03 | 502900 |
| 2025-06-05 | 11.82 | $7.96 | 547702 |
| 2025-06-04 | 11.99 | $8.21 | 459202 |
| 2025-06-03 | 11.70 | $8.30 | 861856 |
| 2025-06-02 | 11.23 | $8.44 | 843700 |
| 2025-05-30 | 10.88 | $8.03 | 1.3M |
| 2025-05-29 | 10.99 | $8.16 | 852400 |
| 2025-05-28 | 10.98 | $8.15 | 788851 |
| 2025-05-27 | 11.01 | $8.03 | 443300 |
| 2025-05-23 | 11.29 | $7.80 | 446700 |
| 2025-05-22 | 11.85 | $7.87 | 488200 |
| 2025-05-21 | 12.13 | $8.04 | 791100 |
| 2025-05-20 | 12.42 | $8.05 | 567800 |
| 2025-05-19 | 12.41 | $8.10 | 512104 |
| 2025-05-16 | 12.40 | $8.13 | 530300 |
| 2025-05-15 | 12.24 | $8.19 | 528700 |
| 2025-05-14 | 11.98 | $8.15 | 934942 |
| 2025-05-13 | 11.72 | $8.56 | 757500 |
| 2025-05-12 | 11.04 | $8.31 | 1.5M |
| 2025-05-09 | 10.55 | $7.71 | 1.2M |
| 2025-05-08 | 10.73 | $7.71 | 1.8M |
| 2025-05-07 | 10.92 | $7.95 | 1.8M |
| 2025-05-06 | 11.45 | $7.75 | 798736 |
| 2025-05-05 | 11.81 | $7.90 | 887372 |
| 2025-05-02 | 12.25 | $7.88 | 959500 |
| 2025-05-01 | 12.88 | $7.79 | 816300 |
| 2025-04-30 | 13.54 | $7.66 | 805919 |
| 2025-04-29 | 13.79 | $7.75 | 734500 |
| 2025-04-28 | 14.36 | $7.80 | 530748 |
| 2025-04-25 | 14.96 | $7.82 | 423825 |
| 2025-04-24 | 15.59 | $7.71 | 564500 |
| 2025-04-23 | 16.14 | $7.51 | 783500 |
| 2025-04-22 | 16.72 | $7.47 | 1.2M |
| 2025-04-21 | 16.80 | $7.18 | 604800 |
| 2025-04-17 | 16.59 | $7.43 | 616304 |
| 2025-04-16 | 16.64 | $7.45 | 640700 |
| 2025-04-15 | 16.71 | $7.70 | 1.3M |
| 2025-04-14 | 17.01 | $7.58 | 669400 |
| 2025-04-11 | 17.33 | $7.62 | 547049 |
| 2025-04-10 | 17.43 | $7.54 | 810647 |
| 2025-04-09 | 17.57 | $8.21 | 872300 |
| 2025-04-08 | 17.72 | $7.24 | 988620 |
| 2025-04-07 | 17.31 | $7.45 | 2.1M |
| 2025-04-04 | 16.66 | $7.43 | 1.2M |
| 2025-04-03 | 15.78 | $7.79 | 1.1M |
| 2025-04-02 | 15.22 | $8.67 | 1.0M |
| 2025-04-01 | 15.53 | $8.82 | 1.1M |
| 2025-03-31 | 15.85 | $8.72 | 1.9M |
| 2025-03-28 | 16.36 | $8.90 | 621607 |
| 2025-03-27 | 17.20 | $9.22 | 1.0M |
| 2025-03-26 | 18.06 | $9.24 | 842988 |
| 2025-03-25 | 18.63 | $9.46 | 804232 |
| 2025-03-24 | 19.01 | $9.43 | 739003 |
| 2025-03-21 | 19.44 | $9.21 | 1.9M |
| 2025-03-20 | 20.14 | $9.04 | 678260 |
| 2025-03-19 | 20.87 | $9.00 | 614400 |
| 2025-03-18 | 21.61 | $9.03 | 637300 |
| 2025-03-17 | 22.42 | $9.18 | 1.3M |
| 2025-03-14 | 23.18 | $9.10 | 1.8M |
| 2025-03-13 | 24.18 | $8.67 | 740603 |
| 2025-03-12 | 25.36 | $8.98 | 1.0M |
| 2025-03-11 | 26.57 | $8.50 | 1.5M |
| 2025-03-10 | 27.82 | $8.49 | 1.4M |
| 2025-03-07 | 29.12 | $9.16 | 1.5M |
| 2025-03-06 | 30.53 | $9.51 | 1.8M |
| 2025-03-05 | 31.38 | $10.59 | 1.6M |
| 2025-03-04 | 31.55 | $10.63 | 1.8M |
| 2025-03-03 | 31.77 | $10.56 | 1.8M |
| 2025-02-28 | 31.74 | $10.57 | 4.2M |
| 2025-02-27 | 32.04 | $10.57 | 2.0M |
| 2025-02-26 | 31.94 | $10.61 | 1.4M |
| 2025-02-25 | 32.83 | $10.43 | 1.4M |
| 2025-02-24 | 34.03 | $10.64 | 1.1M |
| 2025-02-21 | 35.06 | $10.84 | 1.1M |
| 2025-02-20 | 35.65 | $11.53 | 731600 |
| 2025-02-19 | 35.73 | $11.71 | 712415 |
| 2025-02-18 | 35.71 | $11.53 | 649989 |
| 2025-02-14 | 35.45 | $11.65 | 1.0M |
| 2025-02-13 | 35.04 | $11.83 | 2.4M |
| 2025-02-12 | 34.68 | $11.06 | 831200 |
| 2025-02-11 | 34.91 | $11.07 | 595166 |
| 2025-02-10 | 34.78 | $11.35 | 1.2M |
| 2025-02-07 | 34.39 | $11.11 | 1.1M |
| 2025-02-06 | 33.99 | $11.44 | 1.3M |
| 2025-02-05 | 33.59 | $11.00 | 2.3M |
| 2025-02-04 | 33.44 | $10.42 | 872703 |
| 2025-02-03 | 33.65 | $10.24 | 1.3M |
| 2025-01-31 | 33.87 | $10.37 | 1.2M |
| 2025-01-30 | 33.51 | $10.65 | 1.9M |
| 2025-01-29 | 33.13 | $9.82 | 531115 |
| 2025-01-28 | 33.61 | $9.63 | 602000 |
| 2025-01-27 | 34.37 | $9.49 | 1.0M |
| 2025-01-24 | 35.17 | $10.31 | 972400 |
| 2025-01-23 | 34.73 | $10.34 | 1.1M |
| 2025-01-22 | 33.88 | $10.48 | 1.6M |
| 2025-01-21 | 32.82 | $10.46 | 1.9M |
| 2025-01-17 | 31.93 | $10.19 | 943922 |
| 2025-01-16 | 31.42 | $10.13 | 868526 |
| 2025-01-15 | 30.76 | $10.13 | 914188 |
| 2025-01-14 | 29.81 | $9.94 | 1.2M |
| 2025-01-13 | 28.87 | $10.01 | 695500 |
| 2025-01-10 | 28.10 | $10.17 | 1.0M |
| 2025-01-08 | 26.71 | $10.49 | 1.9M |
| 2025-01-07 | 25.25 | $9.64 | 965423 |
| 2025-01-06 | 24.36 | $9.67 | 1.5M |
| 2025-01-03 | 23.41 | $9.04 | 877616 |
| 2025-01-02 | 23.27 | $8.70 | 870200 |
| 2024-12-31 | 23.69 | $8.33 | 781700 |
| 2024-12-30 | 24.68 | $8.30 | 589819 |
| 2024-12-27 | 25.76 | $8.21 | 277323 |
| 2024-12-26 | 26.84 | $8.49 | 256600 |
| 2024-12-24 | 27.65 | $8.40 | 178700 |
| 2024-12-23 | 28.62 | $8.28 | 737100 |
| 2024-12-20 | 29.65 | $8.19 | 1.2M |
| 2024-12-19 | 30.73 | $8.39 | 522600 |
| 2024-12-18 | 31.75 | $8.12 | 919000 |
| 2024-12-17 | 32.83 | $8.40 | 375422 |
| 2024-12-16 | 33.41 | $8.61 | 811005 |
| 2024-12-13 | 34.02 | $8.54 | 641759 |
| 2024-12-12 | 34.32 | $8.86 | 775500 |
| 2024-12-11 | 34.08 | $8.67 | 451971 |
| 2024-12-10 | 34.26 | $8.56 | 470600 |
| 2024-12-09 | 34.57 | $8.58 | 510000 |
| 2024-12-06 | 34.55 | $8.43 | 316500 |
| 2024-12-05 | 34.79 | $8.40 | 441400 |
| 2024-12-04 | 34.77 | $8.77 | 476300 |
| 2024-12-03 | 34.27 | $8.63 | 481604 |
| 2024-12-02 | 33.80 | $8.65 | 482502 |
| 2024-11-29 | 33.43 | $8.50 | 195400 |
| 2024-11-27 | 33.14 | $8.39 | 590700 |
| 2024-11-26 | 32.84 | $8.57 | 822532 |
| 2024-11-25 | 32.35 | $8.68 | 748100 |
| 2024-11-22 | 31.21 | $8.62 | 1.3M |
| 2024-11-21 | 30.27 | $8.16 | 904900 |
| 2024-11-20 | 29.76 | $7.73 | 756600 |
| 2024-11-19 | 29.58 | $7.92 | 465000 |
| 2024-11-18 | 29.41 | $7.73 | 686229 |
| 2024-11-15 | 29.10 | $7.75 | 540336 |
| 2024-11-14 | 28.78 | $7.97 | 794002 |
| 2024-11-13 | 27.79 | $7.99 | 837374 |
| 2024-11-12 | 26.52 | $8.07 | 1.0M |
| 2024-11-11 | 25.25 | $8.17 | 1.0M |
| 2024-11-08 | 23.69 | $8.08 | 1.8M |
| 2024-11-07 | 22.12 | $7.55 | 2.0M |
| 2024-11-06 | 20.99 | $6.33 | 1.3M |
| 2024-11-05 | 21.32 | $6.19 | 581147 |
| 2024-11-04 | 22.27 | $6.20 | 334800 |
| 2024-11-01 | 22.75 | $6.18 | 413632 |
| 2024-10-31 | 23.30 | $6.08 | 287300 |
| 2024-10-30 | 23.89 | $6.38 | 349000 |
| 2024-10-29 | 23.47 | $6.45 | 650000 |
| 2024-10-28 | 23.09 | $6.36 | 250700 |
| 2024-10-25 | 22.71 | $6.29 | 327900 |
| 2024-10-24 | 22.38 | $6.18 | 294600 |
| 2024-10-23 | 22.29 | $6.11 | 278900 |
| 2024-10-22 | 22.19 | $6.29 | 387702 |
| 2024-10-21 | 21.68 | $6.26 | 309044 |
| 2024-10-18 | 20.96 | $6.32 | 428800 |
| 2024-10-17 | 19.95 | $6.31 | 414104 |
| 2024-10-16 | 19.16 | $6.16 | 439300 |
| 2024-10-15 | 18.42 | $6.12 | 671947 |
| 2024-10-14 | 17.77 | $5.95 | 282023 |
| 2024-10-11 | 17.53 | $5.91 | 264700 |
| 2024-10-10 | 17.36 | $5.75 | 317245 |
| 2024-10-09 | 17.42 | $5.84 | 526226 |
| 2024-10-08 | 17.33 | $5.80 | 953402 |
| 2024-10-07 | 17.43 | $5.78 | 232879 |
| 2024-10-04 | 17.54 | $5.88 | 377000 |
| 2024-10-03 | 17.23 | $5.85 | 325230 |
| 2024-10-02 | 17.30 | $5.95 | 185919 |
| 2024-10-01 | 17.13 | $5.86 | 529500 |
| 2024-09-30 | 17.09 | $5.93 | 268600 |
| 2024-09-27 | 16.62 | $5.91 | 283000 |
| 2024-09-26 | 16.03 | $5.92 | 447904 |
| 2024-09-25 | 15.48 | $5.79 | 476200 |
| 2024-09-24 | 14.97 | $6.02 | 549300 |
| 2024-09-23 | 14.43 | $5.62 | 265000 |
| 2024-09-20 | 14.06 | $5.74 | 1.2M |
| 2024-09-19 | 13.55 | $5.84 | 643431 |
| 2024-09-18 | 13.00 | $5.50 | 629138 |
| 2024-09-17 | 12.54 | $5.60 | 758336 |
| 2024-09-16 | 12.05 | $5.43 | 322700 |
| 2024-09-13 | 12.25 | $5.44 | 578500 |
| 2024-09-12 | 12.25 | $5.25 | 300000 |
| 2024-09-11 | 12.50 | $5.18 | 420815 |
| 2024-09-10 | 13.05 | $4.99 | 356110 |
| 2024-09-09 | 13.49 | $5.03 | 272900 |
| 2024-09-06 | 14.09 | $5.05 | 412944 |
| 2024-09-05 | 14.76 | $5.19 | 390307 |
| 2024-09-04 | 15.47 | $5.21 | 586000 |
| 2024-09-03 | 16.01 | $5.39 | 307200 |
| 2024-08-30 | 16.18 | $5.58 | 461804 |
| 2024-08-29 | 16.07 | $5.73 | 499524 |
| 2024-08-28 | 15.96 | $5.39 | 252912 |
| 2024-08-27 | 16.56 | $5.35 | 235400 |
| 2024-08-26 | 17.12 | $5.51 | 396900 |
| 2024-08-23 | 17.49 | $5.59 | 425944 |
| 2024-08-22 | 17.89 | $5.29 | 294000 |
| 2024-08-21 | 18.63 | $5.44 | 317700 |
| 2024-08-20 | 19.31 | $5.42 | 299300 |
| 2024-08-19 | 20.09 | $5.43 | 615922 |
| 2024-08-16 | 20.92 | $5.32 | 509100 |
| 2024-08-15 | 22.02 | $5.15 | 595058 |
| 2024-08-14 | 22.80 | $4.75 | 415400 |
| 2024-08-13 | 23.06 | $4.87 | 503400 |
| 2024-08-12 | 23.34 | $4.71 | 382943 |
| 2024-08-09 | 23.47 | $4.78 | 649933 |
| 2024-08-08 | 23.68 | $4.90 | 835200 |
| 2024-08-07 | 23.91 | $4.70 | 1.2M |
| 2024-08-06 | 24.15 | $4.68 | 2.3M |
| 2024-08-05 | 24.40 | $5.76 | 807826 |
| 2024-08-02 | 25.36 | $6.08 | 776939 |
| 2024-08-01 | 25.79 | $6.42 | 615831 |
| 2024-07-31 | 25.34 | $6.77 | 931639 |
| 2024-07-30 | 24.14 | $6.73 | 891803 |
| 2024-07-29 | 23.03 | $6.44 | 552424 |
| 2024-07-26 | 22.16 | $6.48 | 884800 |
| 2024-07-25 | 21.25 | $6.13 | 700800 |
| 2024-07-24 | 20.56 | $6.13 | 487401 |
| 2024-07-23 | 20.02 | $6.09 | 544613 |
| 2024-07-22 | 19.49 | $6.17 | 675406 |
| 2024-07-19 | 18.93 | $6.23 | 490881 |
| 2024-07-18 | 17.98 | $6.20 | 963465 |
| 2024-07-17 | 16.66 | $6.35 | 900736 |
| 2024-07-16 | 15.33 | $6.23 | 1.3M |
| 2024-07-15 | 14.15 | $5.90 | 634471 |
| 2024-07-12 | 13.27 | $5.78 | 668674 |
| 2024-07-11 | 12.45 | $5.50 | 640811 |
| 2024-07-10 | 12.10 | $5.24 | 404359 |
| 2024-07-09 | 12.14 | $5.20 | 549407 |
| 2024-07-08 | 12.24 | $5.23 | 548175 |
| 2024-07-05 | 12.12 | $5.19 | 573123 |
| 2024-07-03 | 12.33 | $5.12 | 443793 |
| 2024-07-02 | 12.67 | $5.13 | 571623 |
| 2024-07-01 | 13.04 | $5.12 | 1.2M |
| 2024-06-28 | 13.27 | $5.26 | 2.5M |
| 2024-06-27 | 13.52 | $4.99 | 1.0M |
| 2024-06-26 | 13.97 | $4.82 | 1.4M |
| 2024-06-25 | 14.53 | $4.92 | 1.9M |
| 2024-06-24 | 15.21 | $5.13 | 1.5M |
| 2024-06-21 | 15.75 | $5.29 | 15.4M |
| 2024-06-20 | 16.02 | $5.20 | 1.5M |
| 2024-06-18 | 16.52 | $4.97 | 1.2M |
| 2024-06-17 | 16.55 | $4.93 | 1.5M |
| 2024-06-14 | 16.59 | $5.03 | 1.2M |
| 2024-06-13 | 16.93 | $5.07 | 1.7M |
| 2024-06-12 | 17.57 | $5.22 | 1.3M |
| 2024-06-11 | 18.42 | $5.12 | 1.6M |
| 2024-06-10 | 18.74 | $5.04 | 4.7M |
| 2024-06-07 | 19.07 | $5.34 | 1.5M |
| 2024-06-06 | 19.26 | $5.32 | 1.4M |
| 2024-06-05 | 19.46 | $5.35 | 665187 |
| 2024-06-04 | 19.43 | $5.41 | 806150 |
| 2024-06-03 | 19.52 | $5.60 | 696642 |
| 2024-05-31 | 19.55 | $5.55 | 2.5M |
| 2024-05-30 | 19.28 | $5.57 | 653025 |
| 2024-05-29 | 19.02 | $5.55 | 792683 |
| 2024-05-28 | 18.80 | $5.66 | 865248 |
| 2024-05-24 | 18.57 | $5.27 | 530832 |
| 2024-05-23 | 19.06 | $5.22 | 785837 |
| 2024-05-22 | 19.57 | $5.33 | 565733 |
| 2024-05-21 | 19.65 | $5.34 | 426673 |
| 2024-05-20 | 19.85 | $5.27 | 606142 |
| 2024-05-17 | 20.01 | $5.27 | 737122 |
| 2024-05-16 | 20.28 | $5.37 | 586083 |
| 2024-05-15 | 20.15 | $5.38 | 1.2M |
| 2024-05-14 | 19.97 | $5.83 | 709394 |
| 2024-05-13 | 19.12 | $5.54 | 903205 |
| 2024-05-10 | 18.48 | $5.46 | 715284 |
| 2024-05-09 | 18.06 | $5.37 | 754543 |
| 2024-05-08 | 17.40 | $5.47 | 1.1M |
| 2024-05-07 | 16.59 | $5.39 | 2.9M |
| 2024-05-06 | 15.74 | $4.71 | 733395 |
| 2024-05-03 | 16.55 | $4.74 | 514432 |
| 2024-05-02 | 17.40 | $4.62 | 482861 |
| 2024-05-01 | 17.36 | $4.53 | 524494 |
| 2024-04-30 | 17.33 | $4.38 | 619953 |
| 2024-04-29 | 16.77 | $4.54 | 431937 |
| 2024-04-26 | 16.42 | $4.43 | 532378 |
| 2024-04-25 | 16.05 | $4.57 | 483612 |
| 2024-04-24 | 15.88 | $4.75 | 478559 |
| 2024-04-23 | 16.12 | $4.78 | 575596 |
| 2024-04-22 | 16.37 | $4.74 | 440338 |
| 2024-04-19 | 16.36 | $4.69 | 666614 |
| 2024-04-18 | 16.35 | $4.73 | 529558 |
| 2024-04-17 | 16.25 | $4.65 | 577342 |
| 2024-04-16 | 16.23 | $4.63 | 728110 |
| 2024-04-15 | 15.95 | $4.68 | 1.1M |
| 2024-04-12 | 15.66 | $4.72 | 800139 |
| 2024-04-11 | 15.51 | $4.95 | 583308 |
| 2024-04-10 | 15.69 | $4.94 | 995762 |
| 2024-04-09 | 15.89 | $5.13 | 643993 |
| 2024-04-08 | 16.47 | $5.05 | 652860 |
| 2024-04-05 | 16.67 | $5.03 | 678748 |
| 2024-04-04 | 16.95 | $5.13 | 815619 |
| 2024-04-03 | 17.43 | $5.34 | 591695 |
| 2024-04-02 | 17.42 | $5.22 | 633815 |
| 2024-04-01 | 17.49 | $5.50 | 610197 |
| 2024-03-28 | 17.96 | $5.44 | 662621 |
| 2024-03-27 | 17.91 | $5.32 | 465326 |
| 2024-03-26 | 17.45 | $5.20 | 595761 |
| 2024-03-25 | 16.97 | $5.31 | 480245 |
| 2024-03-22 | 16.55 | $5.33 | 622073 |
| 2024-03-21 | 16.15 | $5.46 | 772717 |
| 2024-03-20 | 15.96 | $5.45 | 694435 |
| 2024-03-19 | 15.48 | $5.41 | 913219 |
| 2024-03-18 | 14.83 | $5.33 | 1.2M |
| 2024-03-15 | 14.32 | $5.57 | 1.9M |
| 2024-03-14 | 13.96 | $5.44 | 954846 |
| 2024-03-13 | 13.57 | $5.55 | 963005 |
| 2024-03-12 | 13.46 | $5.89 | 578882 |
| 2024-03-11 | 13.93 | $6.08 | 463140 |
| 2024-03-08 | 14.55 | $6.11 | 549666 |
| 2024-03-07 | 15.06 | $6.31 | 629993 |
| 2024-03-06 | 15.82 | $6.20 | 491128 |
| 2024-03-05 | 16.50 | $6.01 | 817351 |
| 2024-03-04 | 17.00 | $6.05 | 1.0M |
| 2024-03-01 | 17.44 | $5.81 | 1.4M |
| 2024-02-29 | 17.21 | $5.69 | 1.9M |
| 2024-02-28 | 17.35 | $5.91 | 1.0M |
| 2024-02-27 | 17.97 | $6.24 | 1.2M |
| 2024-02-26 | 18.61 | $6.31 | 1.0M |
| 2024-02-23 | 18.62 | $6.11 | 711315 |
| 2024-02-22 | 18.20 | $6.17 | 613979 |
| 2024-02-21 | 17.78 | $6.14 | 671452 |
| 2024-02-20 | 17.34 | $6.36 | 554000 |
| 2024-02-16 | 17.25 | $6.47 | 530102 |
| 2024-02-15 | 17.57 | $6.57 | 749303 |
| 2024-02-14 | 17.90 | $6.43 | 558150 |
| 2024-02-13 | 17.90 | $6.20 | 745488 |
| 2024-02-12 | 17.91 | $6.80 | 977774 |
| 2024-02-09 | 18.43 | $6.35 | 1.1M |
| 2024-02-08 | 17.89 | $6.40 | 760244 |
| 2024-02-07 | 17.58 | $6.38 | 578793 |
| 2024-02-06 | 17.44 | $6.56 | 578261 |
| 2024-02-05 | 17.67 | $6.57 | 601629 |
| 2024-02-02 | 17.91 | $6.70 | 663221 |
| 2024-02-01 | 18.17 | $6.70 | 1.0M |
| 2024-01-31 | 18.36 | $6.27 | 986274 |
| 2024-01-30 | 18.11 | $6.43 | 956157 |
| 2024-01-29 | 18.14 | $7.20 | 414913 |
| 2024-01-26 | 18.88 | $6.95 | 262179 |
| 2024-01-25 | 19.51 | $7.06 | 452249 |
| 2024-01-24 | 20.33 | $6.91 | 516736 |
| 2024-01-23 | 21.19 | $7.03 | 735239 |
| 2024-01-22 | 22.10 | $7.12 | 892105 |
| 2024-01-19 | 22.37 | $7.03 | 366971 |
| 2024-01-18 | 22.95 | $7.04 | 505480 |
| 2024-01-17 | 23.56 | $6.96 | 708509 |
| 2024-01-16 | 24.19 | $7.29 | 734435 |
| 2024-01-12 | 24.38 | $7.14 | 526694 |
| 2024-01-11 | 24.40 | $7.20 | 552054 |
| 2024-01-10 | 24.33 | $7.41 | 477202 |
| 2024-01-09 | 24.12 | $7.30 | 1.1M |
| 2024-01-08 | 23.98 | $7.39 | 467229 |
| 2024-01-05 | 23.83 | $7.16 | 656367 |
| 2024-01-04 | 23.93 | $7.22 | 600838 |
| 2024-01-03 | 24.06 | $7.14 | 668663 |
| 2024-01-02 | 24.04 | $7.43 | 921840 |
| 2023-12-29 | 23.65 | $7.34 | 517509 |
| 2023-12-28 | 23.57 | $7.40 | 539499 |
| 2023-12-27 | 23.40 | $7.30 | 597779 |
| 2023-12-26 | 23.24 | $7.33 | 389065 |
| 2023-12-22 | 23.14 | $7.15 | 447259 |
| 2023-12-21 | 23.21 | $7.07 | 750896 |
| 2023-12-20 | 23.48 | $6.92 | 830593 |
| 2023-12-19 | 23.70 | $7.04 | 1.0M |
| 2023-12-18 | 24.05 | $6.92 | 1.2M |
| 2023-12-15 | 24.43 | $7.10 | 4.1M |
| 2023-12-14 | 24.44 | $7.09 | 1.6M |
| 2023-12-13 | 24.67 | $6.55 | 1.9M |
| 2023-12-12 | 25.73 | $6.20 | 772303 |
| 2023-12-11 | 26.78 | $6.23 | 1.4M |
| 2023-12-08 | 28.09 | $6.11 | 1.4M |
| 2023-12-07 | 29.29 | $6.13 | 693325 |
| 2023-12-06 | 30.56 | $6.08 | 1.0M |
| 2023-12-05 | 31.94 | $6.04 | 811435 |
| 2023-12-04 | 33.30 | $6.10 | 1.7M |
| 2023-12-01 | 34.62 | $5.52 | 1.1M |
| 2023-11-30 | 34.88 | $5.23 | 1.2M |
| 2023-11-29 | 34.95 | $5.39 | 1.2M |
| 2023-11-28 | 35.19 | $5.35 | 1.1M |
| 2023-11-27 | 35.12 | $5.30 | 1.5M |
| 2023-11-24 | 34.78 | $5.41 | 271139 |
| 2023-11-22 | 34.55 | $5.39 | 755748 |
| 2023-11-21 | 34.30 | $5.36 | 959090 |
| 2023-11-20 | 34.06 | $5.62 | 955666 |
| 2023-11-17 | 33.80 | $5.55 | 839508 |
| 2023-11-16 | 33.59 | $5.37 | 847631 |
| 2023-11-15 | 33.13 | $5.51 | 1.1M |
| 2023-11-14 | 32.84 | $5.53 | 1.3M |
| 2023-11-13 | 32.53 | $5.47 | 927769 |
| 2023-11-10 | 31.77 | $5.43 | 1.3M |
| 2023-11-09 | 30.85 | $5.01 | 1.8M |
| 2023-11-08 | 29.68 | $5.28 | 1.4M |
| 2023-11-07 | 28.61 | $5.39 | 4.5M |
| 2023-11-06 | 27.48 | $7.33 | 778490 |
| 2023-11-03 | 28.56 | $7.29 | 904822 |
| 2023-11-02 | 29.56 | $7.01 | 741951 |
| 2023-11-01 | 29.74 | $6.72 | 723854 |
| 2023-10-31 | 29.17 | $6.57 | 588799 |
| 2023-10-30 | 28.21 | $6.31 | 705560 |
| 2023-10-27 | 26.95 | $6.38 | 709256 |
| 2023-10-26 | 25.70 | $6.63 | 664071 |
| 2023-10-25 | 24.66 | $6.80 | 372965 |
| 2023-10-24 | 23.69 | $6.76 | 747845 |
| 2023-10-23 | 22.67 | $6.86 | 692522 |
| 2023-10-20 | 21.82 | $7.21 | 832941 |
| 2023-10-19 | 21.14 | $7.06 | 687596 |
| 2023-10-18 | 20.14 | $7.04 | 769775 |
| 2023-10-17 | 19.13 | $7.49 | 995155 |
| 2023-10-16 | 18.33 | $7.71 | 847554 |
| 2023-10-13 | 17.65 | $7.30 | 672146 |
| 2023-10-12 | 16.92 | $7.65 | 1.2M |
| 2023-10-11 | 16.54 | $7.91 | 528079 |
| 2023-10-10 | 16.60 | $7.80 | 788968 |
| 2023-10-09 | 16.66 | $7.92 | 439841 |
| 2023-10-06 | 16.51 | $7.84 | 932477 |
| 2023-10-05 | 16.21 | $7.80 | 989684 |
| 2023-10-04 | 15.92 | $8.09 | 593084 |
| 2023-10-03 | 16.06 | $8.05 | 598703 |
| 2023-10-02 | 16.51 | $8.47 | 680935 |
| 2023-09-29 | 17.34 | $8.23 | 628570 |
| 2023-09-28 | 18.18 | $8.22 | 960598 |
| 2023-09-27 | 18.62 | $8.06 | 626327 |
| 2023-09-26 | 18.73 | $8.08 | 625210 |
| 2023-09-25 | 19.04 | $8.38 | 610790 |
| 2023-09-22 | 19.66 | $8.26 | 1.2M |
| 2023-09-21 | 20.07 | $8.11 | 551249 |
| 2023-09-20 | 20.22 | $8.13 | 468307 |
| 2023-09-19 | 20.60 | $8.27 | 669234 |
| 2023-09-18 | 20.98 | $8.21 | 912389 |
| 2023-09-15 | 21.38 | $8.24 | 2.3M |
| 2023-09-14 | 21.56 | $8.09 | 664716 |
| 2023-09-13 | 21.87 | $8.08 | 686427 |
| 2023-09-12 | 21.87 | $8.08 | 905721 |
| 2023-09-11 | 21.90 | $8.09 | 612105 |
| 2023-09-08 | 21.93 | $8.13 | 559048 |
| 2023-09-07 | 22.07 | $8.13 | 677126 |
| 2023-09-06 | 22.22 | $8.35 | 475206 |
| 2023-09-05 | 22.75 | $8.37 | 760158 |
| 2023-09-01 | 23.40 | $8.64 | 620568 |
| 2023-08-31 | 24.32 | $8.55 | 956132 |
| 2023-08-30 | 25.30 | $8.43 | 474728 |
| 2023-08-29 | 25.69 | $8.12 | 378218 |
| 2023-08-28 | 25.53 | $8.03 | 614928 |
| 2023-08-25 | 25.39 | $8.06 | 479772 |
| 2023-08-24 | 25.28 | $8.13 | 868254 |
| 2023-08-23 | 25.03 | $8.15 | 434322 |
| 2023-08-22 | 24.88 | $8.17 | 1.0M |
| 2023-08-21 | 24.72 | $8.06 | 603577 |
| 2023-08-18 | 24.35 | $8.14 | 664022 |
| 2023-08-17 | 23.96 | $8.16 | 755664 |
| 2023-08-16 | 23.68 | $8.09 | 760720 |
| 2023-08-15 | 23.20 | $8.13 | 673815 |
| 2023-08-14 | 22.73 | $8.09 | 794925 |
| 2023-08-11 | 22.24 | $8.04 | 970200 |
| 2023-08-10 | 21.27 | $7.65 | 1.0M |
| 2023-08-09 | 20.33 | $7.55 | 2.2M |
| 2023-08-08 | 18.68 | $7.58 | 1.7M |
| 2023-08-07 | 16.94 | $7.31 | 3.6M |
| 2023-08-04 | 14.85 | $9.05 | 1.6M |
| 2023-08-03 | 14.12 | $8.96 | 827000 |
| 2023-08-02 | 13.35 | $9.39 | 851800 |
| 2023-08-01 | 13.15 | $9.73 | 806600 |
| 2023-07-31 | 13.36 | $9.73 | 700600 |
| 2023-07-28 | 13.76 | $9.78 | 601000 |
| 2023-07-27 | 14.22 | $9.91 | 605900 |
| 2023-07-26 | 14.95 | $10.15 | 457600 |
| 2023-07-25 | 15.44 | $10.16 | 597300 |
| 2023-07-24 | 15.93 | $10.26 | 500600 |
| 2023-07-21 | 16.48 | $10.09 | 572800 |
| 2023-07-20 | 17.06 | $10.22 | 637800 |
| 2023-07-19 | 17.96 | $10.22 | 740000 |
| 2023-07-18 | 18.73 | $10.43 | 594900 |
| 2023-07-17 | 19.66 | $10.30 | 550500 |
| 2023-07-14 | 20.57 | $10.31 | 1.2M |
| 2023-07-13 | 21.53 | $10.93 | 690500 |
| 2023-07-12 | 21.83 | $10.78 | 803300 |
| 2023-07-11 | 22.37 | $10.44 | 581800 |
| 2023-07-10 | 23.36 | $10.43 | 606900 |
| 2023-07-07 | 24.11 | $10.59 | 502300 |
| 2023-07-06 | 24.87 | $10.35 | 441900 |
| 2023-07-05 | 25.96 | $10.57 | 730100 |
| 2023-07-03 | 26.81 | $10.59 | 270600 |
| 2023-06-30 | 27.45 | $10.53 | 684700 |
| 2023-06-29 | 28.13 | $10.56 | 733800 |
| 2023-06-28 | 28.85 | $10.47 | 655700 |
| 2023-06-27 | 29.91 | $10.30 | 799700 |
| 2023-06-26 | 31.26 | $10.03 | 698200 |
| 2023-06-23 | 32.81 | $9.99 | 3.5M |
| 2023-06-22 | 34.44 | $10.13 | 861800 |
| 2023-06-21 | 35.92 | $10.29 | 680200 |
| 2023-06-20 | 37.33 | $10.53 | 726500 |
| 2023-06-16 | 38.39 | $10.74 | 2.7M |
| 2023-06-15 | 39.51 | $10.91 | 1.3M |
| 2023-06-14 | 40.41 | $10.55 | 1.7M |
| 2023-06-13 | 41.69 | $10.35 | 1.5M |
| 2023-06-12 | 43.25 | $9.89 | 1.4M |
| 2023-06-09 | 45.52 | $9.42 | 912800 |
| 2023-06-08 | 47.24 | $9.26 | 956400 |
| 2023-06-07 | 48.98 | $9.38 | 1.3M |
| 2023-06-06 | 50.86 | $9.14 | 682800 |
| 2023-06-05 | 52.06 | $8.84 | 670400 |
| 2023-06-02 | 52.81 | $8.97 | 892900 |
| 2023-06-01 | 53.60 | $8.72 | 739800 |
| 2023-05-31 | 54.12 | $8.91 | 2.5M |
| 2023-05-30 | 54.76 | $8.81 | 646000 |
| 2023-05-26 | 55.53 | $9.05 | 794600 |
| 2023-05-25 | 56.17 | $8.67 | 792900 |
| 2023-05-24 | 56.55 | $8.75 | 767700 |
| 2023-05-23 | 57.08 | $9.13 | 711300 |
| 2023-05-22 | 57.80 | $9.11 | 737100 |
| 2023-05-19 | 58.44 | $8.77 | 848700 |
| 2023-05-18 | 58.68 | $8.70 | 630800 |
| 2023-05-17 | 58.57 | $8.70 | 692200 |
| 2023-05-16 | 58.46 | $8.58 | 703800 |
| 2023-05-15 | 58.24 | $8.70 | 960200 |
| 2023-05-12 | 58.01 | $8.39 | 929600 |
| 2023-05-11 | 57.15 | $8.26 | 901000 |
| 2023-05-10 | 56.26 | $8.59 | 1.3M |
| 2023-05-09 | 55.42 | $8.80 | 2.1M |
| 2023-05-08 | 54.34 | $8.62 | 828000 |
| 2023-05-05 | 53.41 | $8.75 | 980700 |
| 2023-05-04 | 52.45 | $8.71 | 651000 |
| 2023-05-03 | 51.39 | $8.72 | 915800 |
| 2023-05-02 | 50.28 | $8.80 | 958900 |
| 2023-05-01 | 49.14 | $9.12 | 670500 |
| 2023-04-28 | 48.01 | $9.12 | 760600 |
| 2023-04-27 | 46.81 | $8.93 | 1.1M |
| 2023-04-26 | 45.44 | $9.05 | 1.0M |
| 2023-04-25 | 44.02 | $9.10 | 865200 |
| 2023-04-24 | 42.55 | $9.45 | 774300 |
| 2023-04-21 | 41.09 | $9.59 | 766000 |
| 2023-04-20 | 39.53 | $9.45 | 926800 |
| 2023-04-19 | 37.91 | $9.74 | 955100 |
| 2023-04-18 | 36.25 | $9.80 | 1.3M |
| 2023-04-17 | 34.55 | $9.95 | 1.5M |
| 2023-04-14 | 32.79 | $10.33 | 847700 |
| 2023-04-13 | 31.01 | $10.73 | 1.7M |
| 2023-04-12 | 29.17 | $10.60 | 3.0M |
| 2023-04-11 | 27.28 | $11.51 | 5.7M |
| 2023-04-10 | 25.30 | $15.11 | 875300 |
| 2023-04-06 | 24.97 | $14.90 | 318800 |
| 2023-04-05 | 24.51 | $15.20 | 268700 |
| 2023-04-04 | 24.16 | $15.30 | 335800 |
| 2023-04-03 | 23.93 | $15.51 | 343500 |
| 2023-03-31 | 23.78 | $15.86 | 474400 |
| 2023-03-30 | 23.89 | $15.57 | 342700 |
| 2023-03-29 | 24.01 | $15.65 | 405400 |
| 2023-03-28 | 23.80 | $15.53 | 330000 |
| 2023-03-27 | 23.57 | $15.68 | 332400 |
| 2023-03-24 | 23.42 | $15.78 | 488900 |
| 2023-03-23 | 23.15 | $15.65 | 694500 |
| 2023-03-22 | 22.77 | $14.81 | 526400 |
| 2023-03-21 | 22.38 | $15.96 | 687900 |
| 2023-03-20 | 22.62 | $15.48 | 311300 |
| 2023-03-17 | 22.52 | $15.37 | 1.1M |
| 2023-03-16 | 22.10 | $15.59 | 337100 |
| 2023-03-15 | 21.67 | $15.34 | 572100 |
| 2023-03-14 | 20.99 | $15.52 | 456400 |
| 2023-03-13 | 20.35 | $15.32 | 588000 |
| 2023-03-10 | 19.51 | $15.88 | 382100 |
| 2023-03-09 | 18.94 | $16.28 | 401100 |
| 2023-03-08 | 18.76 | $16.78 | 435200 |
| 2023-03-07 | 18.39 | $16.22 | 268600 |
| 2023-03-06 | 17.69 | $16.56 | 497400 |
| 2023-03-03 | 17.19 | $16.80 | 314600 |
| 2023-03-02 | 16.70 | $16.66 | 368400 |
| 2023-03-01 | 16.00 | $16.61 | 546400 |
| 2023-02-28 | 15.37 | $17.45 | 509500 |
| 2023-02-27 | 15.24 | $17.49 | 470000 |
| 2023-02-24 | 15.08 | $17.32 | 761700 |
| 2023-02-23 | 14.92 | $17.61 | 685300 |
| 2023-02-22 | 14.56 | $16.93 | 870000 |
| 2023-02-21 | 13.39 | $16.53 | 1.8M |
| 2023-02-17 | 12.17 | $16.99 | 811900 |
| 2023-02-16 | 11.81 | $17.29 | 522300 |
| 2023-02-15 | 11.67 | $17.49 | 511200 |
| 2023-02-14 | 11.52 | $17.27 | 541900 |
| 2023-02-13 | 11.23 | $17.59 | 373700 |
| 2023-02-10 | 10.99 | $17.17 | 511900 |
| 2023-02-09 | 10.39 | $17.09 | 475000 |
| 2023-02-08 | 9.97 | $17.48 | 475600 |
| 2023-02-07 | 9.26 | $17.44 | 1.0M |
| 2023-02-06 | 8.52 | $17.55 | 615400 |
| 2023-02-03 | 8.18 | $18.16 | 452300 |
| 2023-02-02 | 8.30 | $18.61 | 842200 |
| 2023-02-01 | 8.54 | $18.40 | 715900 |
| 2023-01-31 | 8.52 | $18.87 | 505300 |
| 2023-01-30 | 8.77 | $18.70 | 456700 |
| 2023-01-27 | 9.02 | $18.67 | 397400 |
| 2023-01-26 | 9.09 | $18.76 | 490000 |
| 2023-01-25 | 9.16 | $17.93 | 640000 |
| 2023-01-24 | 8.60 | $18.42 | 372500 |
| 2023-01-23 | 8.00 | $18.33 | 492500 |
| 2023-01-20 | 7.69 | $18.36 | 783900 |
| 2023-01-19 | 7.37 | $18.94 | 470400 |
| 2023-01-18 | 7.63 | $19.03 | 452700 |
| 2023-01-17 | 7.93 | $19.54 | 417900 |
| 2023-01-13 | 7.92 | $19.85 | 415300 |
| 2023-01-12 | 8.03 | $19.85 | 517800 |
| 2023-01-11 | 8.15 | $19.25 | 430700 |
| 2023-01-10 | 8.53 | $19.70 | 492800 |
| 2023-01-09 | 8.83 | $19.46 | 388400 |
| 2023-01-06 | 9.14 | $19.15 | 373000 |
| 2023-01-05 | 9.25 | $18.35 | 359700 |
| 2023-01-04 | 9.20 | $19.09 | 395300 |
| 2023-01-03 | 9.57 | $18.83 | 347900 |
| 2022-12-30 | 9.76 | $18.79 | 286500 |
| 2022-12-29 | 9.76 | $18.79 | 328900 |
| 2022-12-28 | 9.64 | $18.25 | 385800 |
| 2022-12-27 | 9.44 | $18.54 | 253600 |
| 2022-12-23 | 9.43 | $18.79 | 231700 |
| 2022-12-22 | 9.43 | $18.67 | 231700 |
| 2022-12-21 | 9.52 | $19.03 | 259700 |
| 2022-12-20 | 9.63 | $18.56 | 528500 |
| 2022-12-19 | 9.39 | $18.62 | 617900 |
| 2022-12-16 | 9.27 | $18.94 | 2.6M |
| 2022-12-15 | 9.33 | $19.32 | 781300 |
| 2022-12-14 | 9.52 | $20.55 | 670400 |
| 2022-12-13 | 9.57 | $20.34 | 571800 |
| 2022-12-12 | 9.62 | $20.47 | 297500 |
| 2022-12-09 | 10.06 | $19.97 | 287500 |
| 2022-12-08 | 10.53 | $20.49 | 418500 |
| 2022-12-07 | 11.02 | $19.05 | 561800 |
| 2022-12-06 | 11.07 | $19.38 | 452100 |
| 2022-12-05 | 11.31 | $20.61 | 303900 |
| 2022-12-02 | 11.58 | $20.87 | 496400 |
| 2022-12-01 | 11.89 | $20.56 | 310100 |
| 2022-11-30 | 12.41 | $20.27 | 629500 |
| 2022-11-29 | 13.03 | $19.48 | 338800 |
| 2022-11-28 | 13.40 | $19.58 | 358200 |
| 2022-11-25 | 13.79 | $20.29 | 159400 |
| 2022-11-23 | 14.32 | $20.25 | 423900 |
| 2022-11-22 | 14.88 | $20.35 | 340500 |
| 2022-11-21 | 15.60 | $20.52 | 303100 |
| 2022-11-18 | 16.37 | $21.05 | 557900 |
| 2022-11-17 | 16.86 | $20.42 | 389900 |
| 2022-11-16 | 17.45 | $20.41 | 470700 |
| 2022-11-15 | 18.31 | $21.54 | 687800 |
| 2022-11-14 | 19.25 | $19.87 | 451700 |
| 2022-11-11 | 19.41 | $19.63 | 597100 |
| 2022-11-10 | 19.47 | $19.42 | 629700 |
| 2022-11-09 | 19.18 | $18.19 | 1.1M |
| 2022-11-08 | 18.88 | $20.21 | 1.9M |
| 2022-11-07 | 18.79 | $20.65 | 889600 |
| 2022-11-04 | 19.58 | $20.50 | 1.1M |
| 2022-11-03 | 20.41 | $22.32 | 350800 |
| 2022-11-02 | 20.09 | $22.39 | 519400 |
| 2022-11-01 | 19.53 | $22.66 | 411000 |
| 2022-10-31 | 19.15 | $22.46 | 633900 |
| 2022-10-28 | 18.74 | $22.50 | 446000 |
| 2022-10-27 | 18.44 | $22.45 | 512200 |
| 2022-10-26 | 18.12 | $22.39 | 556800 |
| 2022-10-25 | 17.89 | $21.74 | 1.8M |
| 2022-10-24 | 17.75 | $19.32 | 205000 |
| 2022-10-21 | 17.63 | $19.11 | 290100 |
| 2022-10-20 | 17.35 | $18.70 | 334600 |
| 2022-10-19 | 17.04 | $19.07 | 340700 |
| 2022-10-18 | 16.90 | $19.60 | 557200 |
| 2022-10-17 | 16.96 | $19.72 | 479200 |
| 2022-10-14 | 17.18 | $19.28 | 376800 |
| 2022-10-13 | 17.24 | $19.89 | 384200 |
| 2022-10-12 | 17.30 | $19.32 | 267900 |
| 2022-10-11 | 17.70 | $19.51 | 406100 |
| 2022-10-10 | 18.12 | $20.02 | 390800 |
| 2022-10-07 | 18.88 | $20.52 | 841900 |
| 2022-10-06 | 19.70 | $20.22 | 646500 |
| 2022-10-05 | 20.56 | $20.69 | 431600 |
| 2022-10-04 | 21.34 | $20.52 | 796700 |
| 2022-10-03 | 22.39 | $19.78 | 683200 |
| 2022-09-30 | 23.14 | $19.58 | 571400 |
| 2022-09-29 | 23.93 | $19.33 | 509200 |
| 2022-09-28 | 24.33 | $19.60 | 572900 |
| 2022-09-27 | 24.75 | $18.97 | 546600 |
| 2022-09-26 | 24.99 | $19.00 | 1.0M |
| 2022-09-23 | 25.24 | $18.11 | 657700 |
| 2022-09-22 | 24.74 | $18.67 | 672300 |
| 2022-09-21 | 24.50 | $18.83 | 670300 |
| 2022-09-20 | 24.25 | $18.63 | 1.1M |
| 2022-09-19 | 23.74 | $18.30 | 1.1M |
| 2022-09-16 | 23.01 | $18.59 | 4.0M |
| 2022-09-15 | 22.25 | $17.84 | 1.3M |
| 2022-09-14 | 20.97 | $18.43 | 1.2M |
| 2022-09-13 | 19.89 | $18.91 | 925000 |
| 2022-09-12 | 18.89 | $20.27 | 660300 |
| 2022-09-09 | 18.31 | $20.04 | 514800 |
| 2022-09-08 | 17.15 | $19.89 | 768700 |
| 2022-09-07 | 15.93 | $20.38 | 965100 |
| 2022-09-06 | 14.82 | $20.31 | 1.4M |
| 2022-09-02 | 13.79 | $22.68 | 605900 |
| 2022-09-01 | 13.90 | $22.70 | 676800 |
| 2022-08-31 | 14.07 | $23.24 | 648900 |
| 2022-08-30 | 14.53 | $23.66 | 538700 |
| 2022-08-29 | 15.25 | $23.87 | 412800 |
| 2022-08-26 | 15.79 | $24.34 | 564300 |
| 2022-08-25 | 15.78 | $24.47 | 374700 |
| 2022-08-24 | 15.67 | $24.38 | 285600 |
| 2022-08-23 | 15.83 | $24.48 | 335300 |
| 2022-08-22 | 15.84 | $24.45 | 435400 |
| 2022-08-19 | 16.03 | $25.09 | 595700 |
| 2022-08-18 | 16.23 | $24.86 | 505200 |
| 2022-08-17 | 16.76 | $24.15 | 492600 |
| 2022-08-16 | 17.53 | $24.83 | 500900 |
| 2022-08-15 | 18.10 | $24.99 | 548700 |
| 2022-08-12 | 18.72 | $24.49 | 607600 |
| 2022-08-11 | 19.67 | $24.18 | 444600 |
| 2022-08-10 | 20.59 | $24.25 | 794500 |
| 2022-08-09 | 21.62 | $23.60 | 666800 |
| 2022-08-08 | 22.60 | $23.86 | 911900 |
| 2022-08-05 | 23.75 | $23.84 | 622100 |
| 2022-08-04 | 24.95 | $23.10 | 2.2M |
| 2022-08-03 | 26.22 | $24.70 | 711000 |
| 2022-08-02 | 26.32 | $24.39 | 676600 |
| 2022-08-01 | 26.34 | $24.61 | 941400 |
| 2022-07-29 | 26.37 | $24.09 | 1.6M |
| 2022-07-28 | 25.21 | $24.11 | 1.1M |
| 2022-07-27 | 24.00 | $23.85 | 1.0M |
| 2022-07-26 | 22.86 | $23.70 | 1.1M |
| 2022-07-25 | 21.67 | $23.97 | 1.8M |
| 2022-07-22 | 20.14 | $24.00 | 658300 |
| 2022-07-21 | 18.64 | $23.91 | 900500 |
| 2022-07-20 | 17.06 | $23.27 | 1.6M |
| 2022-07-19 | 15.56 | $22.35 | 1.0M |
| 2022-07-18 | 14.33 | $21.40 | 870100 |
| 2022-07-15 | 13.43 | $20.20 | 809400 |
| 2022-07-14 | 13.16 | $19.22 | 690700 |
| 2022-07-13 | 13.08 | $19.58 | 1.2M |
| 2022-07-12 | 12.73 | $19.85 | 10.8M |
| 2022-07-11 | 12.30 | $20.08 | 2.9M |
| 2022-07-08 | 11.25 | $20.56 | 2.4M |
| 2022-07-07 | 10.15 | $20.16 | 1.1M |
| 2022-07-06 | 9.22 | $18.81 | 917600 |
| 2022-07-05 | 9.24 | $18.03 | 373100 |
| 2022-07-01 | 9.50 | $18.18 | 339900 |
| 2022-06-30 | 9.82 | $17.53 | 926600 |
| 2022-06-29 | 9.90 | $18.00 | 362200 |
| 2022-06-28 | 10.35 | $18.37 | 147800 |
| 2022-06-27 | 10.56 | $18.60 | 186600 |
| 2022-06-24 | 11.00 | $18.47 | 1.3M |
| 2022-06-23 | 11.48 | $17.99 | 317600 |
| 2022-06-22 | 11.63 | $18.06 | 254300 |
| 2022-06-21 | 11.79 | $18.50 | 235900 |
| 2022-06-17 | 12.24 | $17.73 | 708200 |
| 2022-06-16 | 12.38 | $17.43 | 418600 |
| 2022-06-15 | 12.33 | $18.39 | 284000 |
| 2022-06-14 | 12.73 | $18.05 | 197800 |
| 2022-06-13 | 13.25 | $17.98 | 345800 |
| 2022-06-10 | 13.84 | $18.36 | 213600 |
| 2022-06-09 | 14.24 | $18.96 | 197200 |
| 2022-06-08 | 13.78 | $19.26 | 230200 |
| 2022-06-07 | 13.13 | $19.33 | 185200 |
| 2022-06-06 | 12.50 | $19.26 | 236100 |
| 2022-06-03 | 11.84 | $19.30 | 504500 |
| 2022-06-02 | 11.03 | $19.69 | 349100 |
| 2022-06-01 | 10.22 | $18.95 | 379400 |
| 2022-05-31 | 9.88 | $18.53 | 371300 |
| 2022-05-27 | 9.75 | $18.87 | 193100 |
| 2022-05-26 | 9.57 | $18.67 | 247700 |
| 2022-05-25 | 9.35 | $18.77 | 246200 |
| 2022-05-24 | 9.17 | $18.04 | 250800 |
| 2022-05-23 | 9.60 | $18.06 | 282200 |
| 2022-05-20 | 9.95 | $18.10 | 343600 |
| 2022-05-19 | 10.32 | $17.99 | 392900 |
| 2022-05-18 | 10.74 | $17.94 | 385400 |
| 2022-05-17 | 11.03 | $18.48 | 359800 |
| 2022-05-16 | 11.34 | $17.27 | 269300 |
| 2022-05-13 | 11.34 | $17.58 | 420900 |
| 2022-05-12 | 11.34 | $17.25 | 359700 |
| 2022-05-11 | 11.16 | $17.51 | 387700 |
| 2022-05-10 | 11.49 | $17.61 | 631400 |
| 2022-05-09 | 11.76 | $17.46 | 444700 |
| 2022-05-06 | 12.29 | $18.34 | 735600 |
| 2022-05-05 | 12.76 | $16.82 | 840300 |
| 2022-05-04 | 12.32 | $17.60 | 441700 |
| 2022-05-03 | 12.62 | $17.74 | 420900 |
| 2022-05-02 | 13.19 | $17.70 | 207100 |
| 2022-04-29 | 13.70 | $17.39 | 319600 |
| 2022-04-28 | 14.23 | $17.77 | 204900 |
| 2022-04-27 | 14.69 | $17.20 | 426900 |
| 2022-04-26 | 14.95 | $17.61 | 411700 |
| 2022-04-25 | 15.66 | $18.14 | 344500 |
| 2022-04-22 | 16.40 | $17.89 | 349100 |
| 2022-04-21 | 17.06 | $18.07 | 338300 |
| 2022-04-20 | 17.54 | $18.35 | 403500 |
| 2022-04-19 | 18.14 | $18.07 | 387500 |
| 2022-04-18 | 18.38 | $17.92 | 191800 |
| 2022-04-14 | 18.30 | $17.81 | 232100 |
| 2022-04-13 | 18.54 | $18.00 | 321100 |
| 2022-04-12 | 18.73 | $17.70 | 613700 |
| 2022-04-11 | 18.93 | $17.43 | 433300 |
| 2022-04-08 | 18.06 | $17.66 | 377000 |
| 2022-04-07 | 17.15 | $17.81 | 364400 |
| 2022-04-06 | 16.28 | $17.67 | 359700 |
| 2022-04-05 | 15.41 | $18.37 | 458900 |
| 2022-04-04 | 14.91 | $18.41 | 390900 |
| 2022-04-01 | 14.16 | $18.40 | 457400 |
| 2022-03-31 | 13.38 | $18.45 | 486400 |
| 2022-03-30 | 12.77 | $18.40 | 417200 |
| 2022-03-29 | 12.13 | $19.10 | 496800 |
| 2022-03-28 | 12.01 | $18.98 | 397600 |
| 2022-03-25 | 11.67 | $18.94 | 459000 |
| 2022-03-24 | 11.42 | $19.02 | 315900 |
| 2022-03-23 | 11.27 | $19.14 | 432400 |
| 2022-03-22 | 11.11 | $19.62 | 451600 |
| 2022-03-21 | 11.40 | $19.56 | 406300 |
| 2022-03-18 | 11.76 | $19.65 | 1.1M |
| 2022-03-17 | 12.32 | $19.88 | 418600 |
| 2022-03-16 | 12.92 | $19.84 | 464300 |
| 2022-03-15 | 13.36 | $19.45 | 333500 |
| 2022-03-14 | 13.44 | $19.12 | 256300 |
| 2022-03-11 | 13.56 | $19.51 | 293600 |
| 2022-03-10 | 13.95 | $19.99 | 231600 |
| 2022-03-09 | 14.17 | $19.80 | 268300 |
| 2022-03-08 | 14.33 | $19.29 | 392200 |
| 2022-03-07 | 14.50 | $19.66 | 578300 |
| 2022-03-04 | 14.10 | $19.71 | 219700 |
| 2022-03-03 | 13.86 | $20.27 | 468200 |
| 2022-03-02 | 13.89 | $20.38 | 333200 |
| 2022-03-01 | 14.00 | $20.06 | 331700 |
| 2022-02-28 | 14.11 | $20.59 | 321500 |
| 2022-02-25 | 14.61 | $20.65 | 302600 |
| 2022-02-24 | 15.07 | $20.31 | 412000 |
| 2022-02-23 | 15.26 | $20.09 | 321000 |
| 2022-02-22 | 15.92 | $20.53 | 279000 |
| 2022-02-18 | 16.61 | $20.70 | 342400 |
| 2022-02-17 | 17.21 | $20.66 | 307600 |
| 2022-02-16 | 17.73 | $21.19 | 225700 |
| 2022-02-15 | 18.09 | $21.18 | 547000 |
| 2022-02-14 | 18.47 | $20.47 | 495900 |
| 2022-02-11 | 19.12 | $20.75 | 343300 |
| 2022-02-10 | 19.66 | $20.99 | 497200 |
| 2022-02-09 | 20.00 | $21.42 | 533100 |
| 2022-02-08 | 20.12 | $21.38 | 531500 |
| 2022-02-07 | 20.42 | $20.76 | 576600 |
| 2022-02-04 | 20.92 | $20.10 | 887700 |
| 2022-02-03 | 21.81 | $20.08 | 1.3M |
| 2022-02-02 | 22.76 | $18.93 | 707800 |
| 2022-02-01 | 23.22 | $19.17 | 490600 |
| 2022-01-31 | 23.49 | $19.21 | 649200 |
| 2022-01-28 | 23.78 | $18.40 | 405100 |
| 2022-01-27 | 23.40 | $17.71 | 633400 |
| 2022-01-26 | 23.10 | $18.81 | 1.2M |
| 2022-01-25 | 23.28 | $18.61 | 995800 |
| 2022-01-24 | 23.21 | $18.09 | 840400 |
| 2022-01-21 | 22.37 | $17.44 | 853500 |
| 2022-01-20 | 21.65 | $17.76 | 1.1M |
| 2022-01-19 | 21.04 | $18.09 | 823900 |
| 2022-01-18 | 20.54 | $19.15 | 441200 |
| 2022-01-14 | 20.62 | $19.64 | 438400 |
| 2022-01-13 | 20.86 | $19.48 | 469100 |
| 2022-01-12 | 21.20 | $19.45 | 641900 |
| 2022-01-11 | 21.55 | $20.07 | 540900 |
| 2022-01-10 | 22.29 | $20.36 | 480800 |
| 2022-01-07 | 23.04 | $20.43 | 515200 |
| 2022-01-06 | 24.07 | $21.00 | 553300 |
| 2022-01-05 | 24.88 | $21.56 | 476200 |
| 2022-01-04 | 25.20 | $21.89 | 908000 |
| 2022-01-03 | 25.45 | $22.97 | 453500 |
| 2021-12-31 | 24.36 | $22.83 | 322400 |
| 2021-12-30 | 23.34 | $22.92 | 254000 |
| 2021-12-29 | 22.20 | $23.06 | 305800 |
| 2021-12-28 | 21.24 | $22.67 | 193500 |
| 2021-12-27 | 20.27 | $22.91 | 297300 |
| 2021-12-23 | 19.28 | $22.01 | 293600 |
| 2021-12-22 | 18.68 | $21.69 | 449000 |
| 2021-12-21 | 18.21 | $21.66 | 388900 |
| 2021-12-20 | 17.85 | $21.11 | 289000 |
| 2021-12-17 | 17.84 | $21.13 | 2.3M |
| 2021-12-16 | 17.82 | $20.71 | 322700 |
| 2021-12-15 | 17.95 | $21.36 | 393100 |
| 2021-12-14 | 18.15 | $20.72 | 554700 |
| 2021-12-13 | 18.84 | $20.40 | 299900 |
| 2021-12-10 | 19.45 | $21.01 | 279100 |
| 2021-12-09 | 20.03 | $21.06 | 413000 |
| 2021-12-08 | 20.23 | $20.91 | 404500 |
| 2021-12-07 | 20.57 | $21.14 | 530600 |
| 2021-12-06 | 20.94 | $20.56 | 487300 |
| 2021-12-03 | 21.93 | $20.09 | 276000 |
| 2021-12-02 | 23.00 | $20.08 | 295700 |
| 2021-12-01 | 23.62 | $19.82 | 337600 |
| 2021-11-30 | 24.17 | $20.38 | 439000 |
| 2021-11-29 | 24.95 | $21.06 | 349900 |
| 2021-11-26 | 25.23 | $20.60 | 343500 |
| 2021-11-24 | 25.66 | $21.55 | 301200 |
| 2021-11-23 | 25.23 | $21.96 | 258900 |
| 2021-11-22 | 24.78 | $21.64 | 194000 |
| 2021-11-19 | 24.16 | $21.47 | 441000 |
| 2021-11-18 | 23.61 | $21.86 | 530700 |
| 2021-11-17 | 22.69 | $22.06 | 392000 |
| 2021-11-16 | 21.76 | $21.66 | 507300 |
| 2021-11-15 | 21.00 | $21.42 | 474000 |
| 2021-11-12 | 19.79 | $21.12 | 386900 |
| 2021-11-11 | 19.20 | $20.77 | 168700 |
| 2021-11-10 | 18.89 | $20.31 | 255600 |
| 2021-11-09 | 18.56 | $20.91 | 270500 |
| 2021-11-08 | 17.67 | $20.75 | 223300 |
| 2021-11-05 | 16.76 | $20.69 | 377000 |
| 2021-11-04 | 15.81 | $20.64 | 489400 |
| 2021-11-03 | 15.03 | $20.27 | 413900 |
| 2021-11-02 | 14.58 | $19.26 | 474400 |
| 2021-11-01 | 14.33 | $19.06 | 278400 |
| 2021-10-29 | 14.53 | $18.48 | 317900 |
| 2021-10-28 | 14.99 | $18.21 | 151500 |
| 2021-10-27 | 15.09 | $18.00 | 280600 |
| 2021-10-26 | 14.91 | $17.58 | 520600 |
| 2021-10-25 | 14.61 | $17.59 | 532600 |
| 2021-10-22 | 14.29 | $17.79 | 263300 |
| 2021-10-21 | 13.87 | $18.05 | 233000 |
| 2021-10-20 | 13.59 | $17.86 | 263900 |
| 2021-10-19 | 13.30 | $17.50 | 376500 |
| 2021-10-18 | 12.86 | $18.19 | 476400 |
| 2021-10-15 | 12.65 | $18.19 | 434800 |
| 2021-10-14 | 12.70 | $19.10 | 265600 |
| 2021-10-13 | 13.28 | $18.77 | 156900 |
| 2021-10-12 | 13.78 | $18.83 | 285500 |
| 2021-10-11 | 14.24 | $18.69 | 150200 |
| 2021-10-08 | 14.77 | $18.95 | 167700 |
| 2021-10-07 | 15.41 | $19.02 | 347300 |
| 2021-10-06 | 16.02 | $18.70 | 199800 |
| 2021-10-05 | 16.39 | $18.69 | 192200 |
| 2021-10-04 | 16.95 | $18.59 | 191200 |
| 2021-10-01 | 17.28 | $18.81 | 293300 |
| 2021-09-30 | 17.65 | $18.76 | 359800 |
| 2021-09-29 | 17.90 | $18.42 | 487600 |
| 2021-09-28 | 18.07 | $18.55 | 492200 |
| 2021-09-27 | 18.37 | $19.61 | 274400 |
| 2021-09-24 | 19.29 | $19.54 | 266600 |
| 2021-09-23 | 20.11 | $19.52 | 207400 |
| 2021-09-22 | 21.00 | $19.02 | 198200 |
| 2021-09-21 | 21.62 | $18.67 | 264800 |
| 2021-09-20 | 22.16 | $18.94 | 360600 |
| 2021-09-17 | 22.62 | $19.05 | 950800 |
| 2021-09-16 | 23.34 | $19.44 | 201400 |
| 2021-09-15 | 24.33 | $19.53 | 324600 |
| 2021-09-14 | 25.37 | $19.35 | 404200 |
| 2021-09-13 | 26.53 | $19.72 | 242000 |
| 2021-09-10 | 27.92 | $19.60 | 220900 |
| 2021-09-09 | 29.27 | $20.14 | 265900 |
| 2021-09-08 | 30.56 | $20.00 | 364400 |
| 2021-09-07 | 32.09 | $20.08 | 327900 |
| 2021-09-03 | 33.60 | $20.55 | 312600 |
| 2021-09-02 | 34.96 | $20.72 | 611600 |
| 2021-09-01 | 36.39 | $20.71 | 786400 |
| 2021-08-31 | 37.90 | $20.66 | 1.6M |
| 2021-08-30 | 39.47 | $20.51 | 2.7M |
| 2021-08-27 | 41.07 | $24.57 | 340200 |
| 2021-08-26 | 40.79 | $23.75 | 207200 |
| 2021-08-25 | 40.71 | $23.57 | 234500 |
| 2021-08-24 | 40.68 | $23.51 | 215600 |
| 2021-08-23 | 40.68 | $23.48 | 309300 |
| 2021-08-20 | 40.68 | $22.80 | 252800 |
| 2021-08-19 | 40.93 | $22.88 | 323000 |
| 2021-08-18 | 41.08 | $23.03 | 220000 |
| 2021-08-17 | 41.05 | $23.19 | 215500 |
| 2021-08-16 | 40.95 | $23.80 | 275100 |
| 2021-08-13 | 40.80 | $23.41 | 221700 |
| 2021-08-12 | 40.76 | $23.44 | 252600 |
| 2021-08-11 | 40.71 | $23.35 | 237400 |
| 2021-08-10 | 40.57 | $23.47 | 233600 |
| 2021-08-09 | 40.36 | $23.61 | 465600 |
| 2021-08-06 | 40.04 | $23.53 | 579500 |
| 2021-08-05 | 39.86 | $21.70 | 559900 |
| 2021-08-04 | 39.90 | $21.99 | 344900 |
| 2021-08-03 | 39.40 | $22.13 | 419400 |
| 2021-08-02 | 38.91 | $21.71 | 313300 |
| 2021-07-30 | 38.23 | $22.41 | 291200 |
| 2021-07-29 | 37.26 | $22.60 | 200300 |
| 2021-07-28 | 36.19 | $22.05 | 327400 |
| 2021-07-27 | 35.09 | $22.31 | 576300 |
| 2021-07-26 | 33.77 | $22.76 | 484500 |
| 2021-07-23 | 32.33 | $22.15 | 305100 |
| 2021-07-22 | 30.89 | $21.29 | 438300 |
| 2021-07-21 | 29.46 | $21.43 | 386100 |
| 2021-07-20 | 27.95 | $20.43 | 517400 |
| 2021-07-19 | 26.46 | $19.19 | 479800 |
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