Is Bayer AG (BAYRY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bayer AG (BAYRY) research center and poll results.
OTC : BAYRY
Bayer AG
$13.8 USD
$0.2 (1.47%)
- Volume
- 163.58K
- Average Volume
- 1.42M
- Market Capitalization
- $54.23B
- P/E Ratio
- -22.13
- Dividend Yield
- 0.23%
- Price Target
- Year High
- $15.23
- Year Low
- $7.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.06
- Current Ratio
- $1.06
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.35
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.99
Average
11.14
Maximum
17.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.35 | $13.80 | 1.5M |
| 2026-07-16 | 13.20 | $13.60 | 738900 |
| 2026-07-15 | 13.04 | $13.63 | 760716 |
| 2026-07-14 | 12.88 | $13.94 | 617900 |
| 2026-07-13 | 12.70 | $14.14 | 1.6M |
| 2026-07-10 | 12.52 | $14.28 | 310500 |
| 2026-07-09 | 12.31 | $14.44 | 593548 |
| 2026-07-08 | 12.10 | $14.45 | 1.8M |
| 2026-07-07 | 11.88 | $14.42 | 803048 |
| 2026-07-06 | 11.68 | $14.55 | 593400 |
| 2026-07-02 | 11.46 | $15.19 | 1.2M |
| 2026-07-01 | 11.20 | $13.86 | 644800 |
| 2026-06-30 | 11.00 | $13.70 | 1.6M |
| 2026-06-29 | 10.82 | $13.06 | 1.1M |
| 2026-06-26 | 10.70 | $13.30 | 1.3M |
| 2026-06-25 | 10.58 | $13.16 | 3.3M |
| 2026-06-24 | 10.47 | $11.25 | 579600 |
| 2026-06-23 | 10.46 | $10.95 | 431400 |
| 2026-06-22 | 10.46 | $10.81 | 651400 |
| 2026-06-18 | 10.49 | $10.56 | 734500 |
| 2026-06-17 | 10.53 | $10.71 | 1.1M |
| 2026-06-16 | 10.54 | $10.38 | 586500 |
| 2026-06-15 | 10.58 | $10.44 | 724726 |
| 2026-06-12 | 10.60 | $10.42 | 614600 |
| 2026-06-11 | 10.63 | $10.40 | 369000 |
| 2026-06-10 | 10.66 | $10.16 | 797922 |
| 2026-06-09 | 10.71 | $10.19 | 798915 |
| 2026-06-08 | 10.75 | $10.15 | 1.1M |
| 2026-06-05 | 10.78 | $10.30 | 2.8M |
| 2026-06-04 | 10.81 | $10.28 | 3.4M |
| 2026-06-03 | 10.86 | $9.92 | 1.5M |
| 2026-06-02 | 10.91 | $9.88 | 1.6M |
| 2026-06-01 | 10.96 | $10.15 | 2.5M |
| 2026-05-29 | 11.01 | $10.56 | 2.1M |
| 2026-05-28 | 11.04 | $10.94 | 1.8M |
| 2026-05-27 | 11.02 | $11.01 | 2.2M |
| 2026-05-26 | 11.00 | $10.92 | 1.3M |
| 2026-05-22 | 10.99 | $11.11 | 1.3M |
| 2026-05-21 | 10.99 | $11.28 | 677100 |
| 2026-05-20 | 11.01 | $11.34 | 5.4M |
| 2026-05-19 | 11.03 | $11.05 | 972243 |
| 2026-05-18 | 11.06 | $11.02 | 1.5M |
| 2026-05-15 | 11.11 | $10.90 | 1.5M |
| 2026-05-14 | 11.17 | $11.02 | 1.1M |
| 2026-05-13 | 11.21 | $11.06 | 1.7M |
| 2026-05-12 | 11.25 | $11.21 | 3.7M |
| 2026-05-11 | 11.28 | $10.88 | 1.9M |
| 2026-05-08 | 11.34 | $10.86 | 1.3M |
| 2026-05-07 | 11.39 | $10.87 | 1.7M |
| 2026-05-06 | 11.43 | $11.24 | 1.6M |
| 2026-05-05 | 11.45 | $10.97 | 1.4M |
| 2026-05-04 | 11.48 | $10.83 | 611912 |
| 2026-05-01 | 11.51 | $11.11 | 368900 |
| 2026-04-30 | 11.52 | $11.17 | 2.8M |
| 2026-04-29 | 11.54 | $10.54 | 1.8M |
| 2026-04-28 | 11.59 | $10.60 | 1.2M |
| 2026-04-27 | 11.61 | $10.74 | 1.4M |
| 2026-04-24 | 11.62 | $11.20 | 719500 |
| 2026-04-23 | 11.61 | $11.59 | 656128 |
| 2026-04-22 | 11.58 | $11.71 | 1.1M |
| 2026-04-21 | 11.54 | $11.60 | 1.4M |
| 2026-04-20 | 11.51 | $12.12 | 2.5M |
| 2026-04-17 | 11.45 | $12.02 | 1.9M |
| 2026-04-16 | 11.41 | $11.79 | 1.4M |
| 2026-04-15 | 11.38 | $11.96 | 1.6M |
| 2026-04-14 | 11.36 | $11.89 | 1.1M |
| 2026-04-13 | 11.34 | $12.00 | 1.9M |
| 2026-04-10 | 11.29 | $11.75 | 1.2M |
| 2026-04-09 | 11.26 | $11.79 | 1.1M |
| 2026-04-08 | 11.25 | $11.71 | 2.3M |
| 2026-04-07 | 11.23 | $11.45 | 1.6M |
| 2026-04-06 | 11.21 | $11.44 | 240100 |
| 2026-04-02 | 11.17 | $11.26 | 1.4M |
| 2026-04-01 | 11.15 | $11.60 | 1.6M |
| 2026-03-31 | 11.12 | $11.48 | 3.2M |
| 2026-03-30 | 11.10 | $11.10 | 560400 |
| 2026-03-27 | 11.13 | $10.93 | 440800 |
| 2026-03-26 | 11.20 | $10.97 | 518300 |
| 2026-03-25 | 11.27 | $10.98 | 410000 |
| 2026-03-24 | 11.34 | $10.90 | 743920 |
| 2026-03-23 | 11.42 | $11.10 | 974418 |
| 2026-03-20 | 11.49 | $10.97 | 653000 |
| 2026-03-19 | 11.58 | $11.15 | 278624 |
| 2026-03-18 | 11.69 | $11.14 | 1.0M |
| 2026-03-17 | 11.80 | $11.51 | 1.5M |
| 2026-03-16 | 11.94 | $11.52 | 605340 |
| 2026-03-13 | 12.04 | $10.99 | 773900 |
| 2026-03-12 | 12.17 | $11.21 | 443641 |
| 2026-03-11 | 12.29 | $11.52 | 384833 |
| 2026-03-10 | 12.39 | $11.36 | 735200 |
| 2026-03-09 | 12.52 | $11.04 | 897400 |
| 2026-03-06 | 12.63 | $10.60 | 1.2M |
| 2026-03-05 | 12.79 | $10.91 | 873700 |
| 2026-03-04 | 12.91 | $11.05 | 2.6M |
| 2026-03-03 | 13.02 | $10.97 | 1.3M |
| 2026-03-02 | 13.13 | $11.81 | 1.3M |
| 2026-02-27 | 13.20 | $12.30 | 2.1M |
| 2026-02-26 | 13.24 | $12.34 | 1.6M |
| 2026-02-25 | 13.30 | $12.48 | 2.0M |
| 2026-02-24 | 13.37 | $12.36 | 714200 |
| 2026-02-23 | 13.43 | $12.54 | 796104 |
| 2026-02-20 | 13.46 | $12.80 | 897500 |
| 2026-02-19 | 13.47 | $13.28 | 1.4M |
| 2026-02-18 | 13.44 | $13.31 | 1.1M |
| 2026-02-17 | 13.40 | $14.40 | 3.4M |
| 2026-02-13 | 13.32 | $13.58 | 1.4M |
| 2026-02-12 | 13.25 | $13.50 | 1.3M |
| 2026-02-11 | 13.18 | $13.63 | 1.5M |
| 2026-02-10 | 13.07 | $13.62 | 860017 |
| 2026-02-09 | 12.96 | $13.78 | 1.0M |
| 2026-02-06 | 12.84 | $13.41 | 2.9M |
| 2026-02-05 | 12.74 | $13.65 | 4.5M |
| 2026-02-04 | 12.62 | $13.30 | 1.8M |
| 2026-02-03 | 12.51 | $13.29 | 1.7M |
| 2026-02-02 | 12.40 | $13.22 | 2.0M |
| 2026-01-30 | 12.30 | $13.14 | 2.8M |
| 2026-01-29 | 12.18 | $13.17 | 2.2M |
| 2026-01-28 | 12.06 | $13.45 | 944739 |
| 2026-01-27 | 11.92 | $13.94 | 1.4M |
| 2026-01-26 | 11.76 | $13.65 | 879006 |
| 2026-01-23 | 11.60 | $13.12 | 487600 |
| 2026-01-22 | 11.47 | $12.91 | 681600 |
| 2026-01-21 | 11.34 | $12.65 | 763500 |
| 2026-01-20 | 11.23 | $12.51 | 646200 |
| 2026-01-16 | 11.12 | $12.95 | 1.9M |
| 2026-01-15 | 10.99 | $12.17 | 423400 |
| 2026-01-14 | 10.89 | $12.09 | 659503 |
| 2026-01-13 | 10.81 | $11.34 | 449900 |
| 2026-01-12 | 10.78 | $11.54 | 454200 |
| 2026-01-09 | 10.74 | $11.29 | 467414 |
| 2026-01-08 | 10.71 | $11.45 | 534400 |
| 2026-01-07 | 10.66 | $11.14 | 371700 |
| 2026-01-06 | 10.61 | $11.15 | 822315 |
| 2026-01-05 | 10.53 | $11.16 | 776031 |
| 2026-01-02 | 10.46 | $11.09 | 720800 |
| 2025-12-31 | 10.41 | $10.82 | 387730 |
| 2025-12-30 | 10.36 | $10.81 | 497100 |
| 2025-12-29 | 10.25 | $10.70 | 376400 |
| 2025-12-26 | 10.16 | $10.56 | 179636 |
| 2025-12-24 | 10.07 | $10.53 | 116700 |
| 2025-12-23 | 9.99 | $10.54 | 291504 |
| 2025-12-22 | 9.90 | $10.37 | 697700 |
| 2025-12-19 | 9.77 | $10.45 | 376145 |
| 2025-12-18 | 9.64 | $10.29 | 366723 |
| 2025-12-17 | 9.51 | $10.24 | 454000 |
| 2025-12-16 | 9.39 | $10.29 | 279700 |
| 2025-12-15 | 9.28 | $10.53 | 334300 |
| 2025-12-12 | 9.16 | $10.68 | 816300 |
| 2025-12-11 | 9.06 | $10.63 | 500946 |
| 2025-12-10 | 8.94 | $10.69 | 444600 |
| 2025-12-09 | 8.81 | $10.48 | 736630 |
| 2025-12-08 | 8.66 | $10.10 | 819500 |
| 2025-12-05 | 8.54 | $9.67 | 421439 |
| 2025-12-04 | 8.44 | $9.77 | 531823 |
| 2025-12-03 | 8.33 | $9.96 | 513545 |
| 2025-12-02 | 8.21 | $9.82 | 1.7M |
| 2025-12-01 | 8.10 | $8.77 | 465325 |
| 2025-11-28 | 8.04 | $8.81 | 205400 |
| 2025-11-26 | 7.99 | $8.76 | 342900 |
| 2025-11-25 | 7.95 | $8.86 | 531314 |
| 2025-11-24 | 7.90 | $8.74 | 721100 |
| 2025-11-21 | 7.86 | $7.94 | 468000 |
| 2025-11-20 | 7.87 | $7.68 | 392800 |
| 2025-11-19 | 7.88 | $7.77 | 724601 |
| 2025-11-18 | 7.89 | $7.90 | 317930 |
| 2025-11-17 | 7.89 | $8.01 | 272419 |
| 2025-11-14 | 7.88 | $8.19 | 379708 |
| 2025-11-13 | 7.87 | $8.60 | 410341 |
| 2025-11-12 | 7.83 | $8.37 | 578431 |
| 2025-11-11 | 7.80 | $7.92 | 390027 |
| 2025-11-10 | 7.80 | $7.63 | 361900 |
| 2025-11-07 | 7.82 | $7.57 | 410244 |
| 2025-11-06 | 7.85 | $7.63 | 653317 |
| 2025-11-05 | 7.87 | $7.58 | 756900 |
| 2025-11-04 | 7.89 | $7.61 | 413600 |
| 2025-11-03 | 7.91 | $7.56 | 394247 |
| 2025-10-31 | 7.94 | $7.75 | 360333 |
| 2025-10-30 | 7.98 | $7.70 | 496401 |
| 2025-10-29 | 8.02 | $7.93 | 555513 |
| 2025-10-28 | 8.05 | $7.93 | 269100 |
| 2025-10-27 | 8.07 | $7.97 | 297100 |
| 2025-10-24 | 8.08 | $8.02 | 334000 |
| 2025-10-23 | 8.07 | $7.96 | 189120 |
| 2025-10-22 | 8.07 | $7.93 | 152400 |
| 2025-10-21 | 8.08 | $7.89 | 214532 |
| 2025-10-20 | 8.09 | $7.95 | 170427 |
| 2025-10-17 | 8.09 | $7.82 | 876039 |
| 2025-10-16 | 8.10 | $7.84 | 940600 |
| 2025-10-15 | 8.11 | $7.89 | 201144 |
| 2025-10-14 | 8.12 | $7.89 | 508502 |
| 2025-10-13 | 8.13 | $7.99 | 277810 |
| 2025-10-10 | 8.13 | $8.06 | 353447 |
| 2025-10-09 | 8.14 | $8.09 | 323440 |
| 2025-10-08 | 8.16 | $7.93 | 559800 |
| 2025-10-07 | 8.17 | $8.07 | 689346 |
| 2025-10-06 | 8.18 | $8.25 | 358626 |
| 2025-10-03 | 8.18 | $8.42 | 226500 |
| 2025-10-02 | 8.17 | $8.49 | 417300 |
| 2025-10-01 | 8.16 | $8.70 | 779131 |
| 2025-09-30 | 8.13 | $8.29 | 583000 |
| 2025-09-29 | 8.12 | $8.07 | 352334 |
| 2025-09-26 | 8.13 | $7.93 | 310900 |
| 2025-09-25 | 8.14 | $7.91 | 366800 |
| 2025-09-24 | 8.15 | $8.07 | 350600 |
| 2025-09-23 | 8.17 | $8.05 | 329600 |
| 2025-09-22 | 8.17 | $8.05 | 222842 |
| 2025-09-19 | 8.18 | $8.04 | 351500 |
| 2025-09-18 | 8.19 | $8.09 | 251236 |
| 2025-09-17 | 8.19 | $8.07 | 192911 |
| 2025-09-16 | 8.19 | $7.97 | 305908 |
| 2025-09-15 | 8.19 | $8.06 | 407643 |
| 2025-09-12 | 8.18 | $8.23 | 486500 |
| 2025-09-11 | 8.16 | $8.45 | 522300 |
| 2025-09-10 | 8.13 | $8.18 | 390400 |
| 2025-09-09 | 8.10 | $8.26 | 368100 |
| 2025-09-08 | 8.06 | $8.29 | 238012 |
| 2025-09-05 | 8.02 | $8.24 | 659540 |
| 2025-09-04 | 7.98 | $8.33 | 514600 |
| 2025-09-03 | 7.92 | $8.11 | 393100 |
| 2025-09-02 | 7.92 | $8.00 | 388017 |
| 2025-08-29 | 7.91 | $8.22 | 447705 |
| 2025-08-28 | 7.90 | $8.14 | 303236 |
| 2025-08-27 | 7.88 | $8.22 | 238000 |
| 2025-08-26 | 7.87 | $8.30 | 265700 |
| 2025-08-25 | 7.87 | $8.13 | 373118 |
| 2025-08-22 | 7.88 | $8.32 | 293500 |
| 2025-08-21 | 7.89 | $8.10 | 189500 |
| 2025-08-20 | 7.91 | $8.11 | 274817 |
| 2025-08-19 | 7.93 | $8.12 | 354418 |
| 2025-08-18 | 7.93 | $8.02 | 647900 |
| 2025-08-15 | 7.93 | $7.90 | 1.2M |
| 2025-08-14 | 7.93 | $7.72 | 2.1M |
| 2025-08-13 | 7.95 | $7.82 | 3.4M |
| 2025-08-12 | 7.96 | $7.60 | 233044 |
| 2025-08-11 | 7.98 | $7.45 | 410100 |
| 2025-08-08 | 8.01 | $7.53 | 753700 |
| 2025-08-07 | 8.03 | $7.40 | 2.5M |
| 2025-08-06 | 8.07 | $7.25 | 1.3M |
| 2025-08-05 | 8.11 | $7.96 | 959600 |
| 2025-08-04 | 8.11 | $7.90 | 2.0M |
| 2025-08-01 | 8.09 | $8.09 | 1.1M |
| 2025-07-31 | 8.07 | $7.74 | 689200 |
| 2025-07-30 | 8.08 | $8.00 | 1.8M |
| 2025-07-29 | 8.07 | $8.20 | 901300 |
| 2025-07-28 | 8.03 | $8.35 | 1.7M |
| 2025-07-25 | 8.01 | $8.56 | 832139 |
| 2025-07-24 | 7.96 | $8.50 | 2.7M |
| 2025-07-23 | 7.92 | $8.49 | 1.7M |
| 2025-07-22 | 7.88 | $8.15 | 1.3M |
| 2025-07-21 | 7.86 | $7.97 | 1.2M |
| 2025-07-18 | 7.84 | $7.95 | 1.3M |
| 2025-07-17 | 7.83 | $8.08 | 516700 |
| 2025-07-16 | 7.82 | $8.08 | 208600 |
| 2025-07-15 | 7.81 | $7.92 | 327600 |
| 2025-07-14 | 7.80 | $8.05 | 420100 |
| 2025-07-11 | 7.80 | $7.98 | 268546 |
| 2025-07-10 | 7.80 | $8.12 | 579614 |
| 2025-07-09 | 7.78 | $8.04 | 308500 |
| 2025-07-08 | 7.75 | $7.97 | 293400 |
| 2025-07-07 | 7.73 | $7.64 | 441800 |
| 2025-07-03 | 7.73 | $7.67 | 369200 |
| 2025-07-02 | 7.70 | $7.78 | 189611 |
| 2025-07-01 | 7.67 | $7.81 | 443900 |
| 2025-06-30 | 7.64 | $7.55 | 377300 |
| 2025-06-27 | 7.62 | $7.87 | 463934 |
| 2025-06-26 | 7.58 | $7.67 | 236243 |
| 2025-06-25 | 7.54 | $7.66 | 264811 |
| 2025-06-24 | 7.51 | $7.70 | 856200 |
| 2025-06-23 | 7.48 | $7.63 | 440917 |
| 2025-06-20 | 7.44 | $7.68 | 905800 |
| 2025-06-18 | 7.40 | $7.77 | 322309 |
| 2025-06-17 | 7.34 | $7.71 | 1.2M |
| 2025-06-16 | 7.28 | $7.91 | 566300 |
| 2025-06-13 | 7.20 | $7.87 | 385705 |
| 2025-06-12 | 7.13 | $8.03 | 386200 |
| 2025-06-11 | 7.04 | $7.95 | 640900 |
| 2025-06-10 | 6.99 | $7.62 | 689921 |
| 2025-06-09 | 6.95 | $7.53 | 579735 |
| 2025-06-06 | 6.91 | $7.59 | 837032 |
| 2025-06-05 | 6.86 | $7.52 | 1.0M |
| 2025-06-04 | 6.82 | $7.21 | 453500 |
| 2025-06-03 | 6.80 | $7.12 | 343900 |
| 2025-06-02 | 6.78 | $7.24 | 321200 |
| 2025-05-30 | 6.76 | $7.07 | 460400 |
| 2025-05-29 | 6.73 | $7.06 | 239524 |
| 2025-05-28 | 6.71 | $6.99 | 287300 |
| 2025-05-27 | 6.69 | $7.09 | 465642 |
| 2025-05-23 | 6.66 | $7.00 | 386525 |
| 2025-05-22 | 6.64 | $6.92 | 566426 |
| 2025-05-21 | 6.62 | $6.70 | 807517 |
| 2025-05-20 | 6.59 | $6.67 | 1.5M |
| 2025-05-19 | 6.57 | $6.50 | 1.0M |
| 2025-05-16 | 6.54 | $6.37 | 2.4M |
| 2025-05-15 | 6.52 | $6.42 | 587617 |
| 2025-05-14 | 6.50 | $6.24 | 894000 |
| 2025-05-13 | 6.48 | $6.93 | 784000 |
| 2025-05-12 | 6.43 | $6.74 | 869532 |
| 2025-05-09 | 6.39 | $6.80 | 1.7M |
| 2025-05-08 | 6.33 | $6.64 | 1.8M |
| 2025-05-07 | 6.28 | $6.65 | 280546 |
| 2025-05-06 | 6.22 | $6.80 | 274500 |
| 2025-05-05 | 6.16 | $6.84 | 364915 |
| 2025-05-02 | 6.09 | $6.74 | 617600 |
| 2025-05-01 | 6.05 | $6.47 | 484500 |
| 2025-04-30 | 6.02 | $6.59 | 312500 |
| 2025-04-29 | 5.99 | $6.60 | 173200 |
| 2025-04-28 | 5.96 | $6.57 | 345035 |
| 2025-04-25 | 5.94 | $6.61 | 747600 |
| 2025-04-24 | 5.91 | $6.43 | 576212 |
| 2025-04-23 | 5.90 | $6.25 | 400731 |
| 2025-04-22 | 5.90 | $6.17 | 853600 |
| 2025-04-21 | 5.90 | $5.91 | 389600 |
| 2025-04-17 | 5.93 | $6.02 | 305700 |
| 2025-04-16 | 5.95 | $5.91 | 262500 |
| 2025-04-15 | 5.99 | $5.88 | 312526 |
| 2025-04-14 | 6.04 | $5.95 | 531900 |
| 2025-04-11 | 6.07 | $5.90 | 2.1M |
| 2025-04-10 | 6.09 | $5.63 | 1.0M |
| 2025-04-09 | 6.12 | $5.73 | 959602 |
| 2025-04-08 | 6.15 | $5.48 | 745800 |
| 2025-04-07 | 6.20 | $5.48 | 798700 |
| 2025-04-04 | 6.24 | $5.50 | 817200 |
| 2025-04-03 | 6.29 | $5.87 | 615100 |
| 2025-04-02 | 6.33 | $5.83 | 577600 |
| 2025-04-01 | 6.37 | $6.05 | 392400 |
| 2025-03-31 | 6.37 | $6.02 | 413000 |
| 2025-03-28 | 6.39 | $6.14 | 223000 |
| 2025-03-27 | 6.38 | $6.14 | 396538 |
| 2025-03-26 | 6.37 | $6.12 | 555000 |
| 2025-03-25 | 6.36 | $6.34 | 444139 |
| 2025-03-24 | 6.35 | $6.05 | 776400 |
| 2025-03-21 | 6.34 | $6.51 | 1.1M |
| 2025-03-20 | 6.30 | $6.53 | 456800 |
| 2025-03-19 | 6.26 | $6.68 | 297200 |
| 2025-03-18 | 6.20 | $6.77 | 1.3M |
| 2025-03-17 | 6.15 | $6.54 | 525316 |
| 2025-03-14 | 6.11 | $6.36 | 567100 |
| 2025-03-13 | 6.07 | $6.23 | 386844 |
| 2025-03-12 | 6.04 | $6.26 | 607216 |
| 2025-03-11 | 6.00 | $6.50 | 461100 |
| 2025-03-10 | 5.95 | $6.40 | 653000 |
| 2025-03-07 | 5.90 | $6.36 | 1.1M |
| 2025-03-06 | 5.86 | $6.71 | 945309 |
| 2025-03-05 | 5.80 | $6.60 | 1.1M |
| 2025-03-04 | 5.75 | $6.20 | 1.6M |
| 2025-03-03 | 5.71 | $6.29 | 806900 |
| 2025-02-28 | 5.68 | $5.93 | 1.1M |
| 2025-02-27 | 5.67 | $5.94 | 636200 |
| 2025-02-26 | 5.65 | $6.04 | 418725 |
| 2025-02-25 | 5.63 | $6.00 | 570519 |
| 2025-02-24 | 5.62 | $5.86 | 662800 |
| 2025-02-21 | 5.60 | $5.76 | 595816 |
| 2025-02-20 | 5.59 | $5.74 | 324343 |
| 2025-02-19 | 5.58 | $5.59 | 571900 |
| 2025-02-18 | 5.58 | $5.72 | 762327 |
| 2025-02-14 | 5.56 | $5.65 | 519100 |
| 2025-02-13 | 5.55 | $5.70 | 1.3M |
| 2025-02-12 | 5.53 | $5.54 | 648213 |
| 2025-02-11 | 5.50 | $5.47 | 816346 |
| 2025-02-10 | 5.49 | $5.46 | 445100 |
| 2025-02-07 | 5.47 | $5.42 | 1.3M |
| 2025-02-06 | 5.45 | $5.55 | 1.2M |
| 2025-02-05 | 5.43 | $5.52 | 465500 |
| 2025-02-04 | 5.41 | $5.58 | 1.3M |
| 2025-02-03 | 5.37 | $5.45 | 941242 |
| 2025-01-31 | 5.35 | $5.64 | 1.3M |
| 2025-01-30 | 5.31 | $5.71 | 804600 |
| 2025-01-29 | 5.27 | $5.66 | 381700 |
| 2025-01-28 | 5.23 | $5.67 | 1.3M |
| 2025-01-27 | 5.19 | $5.67 | 2.1M |
| 2025-01-24 | 5.15 | $5.49 | 699700 |
| 2025-01-23 | 5.12 | $5.54 | 1.1M |
| 2025-01-22 | 5.09 | $5.49 | 1.0M |
| 2025-01-21 | 5.06 | $5.60 | 1.6M |
| 2025-01-17 | 5.03 | $5.43 | 683003 |
| 2025-01-16 | 5.01 | $5.35 | 888838 |
| 2025-01-15 | 5.00 | $5.34 | 737400 |
| 2025-01-14 | 4.99 | $5.05 | 1.5M |
| 2025-01-13 | 5.00 | $5.13 | 1.4M |
| 2025-01-10 | 5.00 | $5.12 | 1.0M |
| 2025-01-08 | 5.01 | $5.06 | 674900 |
| 2025-01-07 | 5.02 | $5.14 | 1.8M |
| 2025-01-06 | 5.03 | $5.07 | 2.4M |
| 2025-01-03 | 5.03 | $4.86 | 1.3M |
| 2025-01-02 | 5.04 | $4.94 | 3.2M |
| 2024-12-31 | 5.04 | $4.88 | 2.2M |
| 2024-12-30 | 5.05 | $4.88 | 5.5M |
| 2024-12-27 | 5.07 | $4.97 | 2.5M |
| 2024-12-26 | 5.07 | $4.85 | 2.3M |
| 2024-12-24 | 5.08 | $4.87 | 834200 |
| 2024-12-23 | 5.09 | $4.88 | 2.4M |
| 2024-12-20 | 5.11 | $4.90 | 3.0M |
| 2024-12-19 | 5.12 | $4.93 | 5.3M |
| 2024-12-18 | 5.13 | $4.92 | 2.5M |
| 2024-12-17 | 5.15 | $5.03 | 2.6M |
| 2024-12-16 | 5.16 | $5.09 | 2.6M |
| 2024-12-13 | 5.18 | $5.16 | 896226 |
| 2024-12-12 | 5.19 | $5.23 | 1.3M |
| 2024-12-11 | 5.19 | $5.23 | 1.2M |
| 2024-12-10 | 5.21 | $5.31 | 1.0M |
| 2024-12-09 | 5.27 | $5.32 | 2.1M |
| 2024-12-06 | 5.33 | $5.27 | 1.7M |
| 2024-12-05 | 5.39 | $5.12 | 1.2M |
| 2024-12-04 | 5.46 | $5.03 | 1.5M |
| 2024-12-03 | 5.55 | $5.02 | 1.7M |
| 2024-12-02 | 5.63 | $5.06 | 2.3M |
| 2024-11-29 | 5.72 | $5.13 | 904900 |
| 2024-11-27 | 5.80 | $5.05 | 1.3M |
| 2024-11-26 | 5.89 | $4.97 | 2.8M |
| 2024-11-25 | 5.99 | $5.21 | 2.1M |
| 2024-11-22 | 6.08 | $5.15 | 1.8M |
| 2024-11-21 | 6.17 | $5.09 | 1.6M |
| 2024-11-20 | 6.27 | $5.14 | 2.1M |
| 2024-11-19 | 6.36 | $5.36 | 2.3M |
| 2024-11-18 | 6.44 | $5.30 | 4.7M |
| 2024-11-15 | 6.53 | $5.36 | 1.5M |
| 2024-11-14 | 6.62 | $5.41 | 1.9M |
| 2024-11-13 | 6.71 | $5.36 | 3.5M |
| 2024-11-12 | 6.80 | $5.58 | 4.1M |
| 2024-11-11 | 6.89 | $6.45 | 1.5M |
| 2024-11-08 | 6.92 | $6.47 | 740100 |
| 2024-11-07 | 6.96 | $6.59 | 1.7M |
| 2024-11-06 | 7.00 | $6.44 | 2.0M |
| 2024-11-05 | 7.05 | $6.76 | 1.2M |
| 2024-11-04 | 7.11 | $6.76 | 1.1M |
| 2024-11-01 | 7.19 | $6.80 | 2.3M |
| 2024-10-31 | 7.26 | $6.77 | 1.4M |
| 2024-10-30 | 7.33 | $6.81 | 1.4M |
| 2024-10-29 | 7.41 | $6.95 | 902700 |
| 2024-10-28 | 7.48 | $7.09 | 481100 |
| 2024-10-25 | 7.55 | $6.99 | 962000 |
| 2024-10-24 | 7.63 | $6.98 | 801438 |
| 2024-10-23 | 7.68 | $6.94 | 2.2M |
| 2024-10-22 | 7.74 | $7.02 | 969300 |
| 2024-10-21 | 7.79 | $7.07 | 835600 |
| 2024-10-18 | 7.84 | $7.19 | 507600 |
| 2024-10-17 | 7.88 | $7.19 | 536800 |
| 2024-10-16 | 7.92 | $7.22 | 536900 |
| 2024-10-15 | 7.95 | $7.23 | 442625 |
| 2024-10-14 | 7.97 | $7.13 | 1.0M |
| 2024-10-11 | 7.99 | $7.25 | 527800 |
| 2024-10-10 | 8.00 | $7.35 | 559100 |
| 2024-10-09 | 8.01 | $7.50 | 907800 |
| 2024-10-08 | 8.01 | $8.05 | 510700 |
| 2024-10-07 | 7.98 | $8.18 | 526244 |
| 2024-10-04 | 7.97 | $8.22 | 220200 |
| 2024-10-03 | 7.96 | $8.25 | 759400 |
| 2024-10-02 | 7.95 | $8.39 | 239527 |
| 2024-10-01 | 7.92 | $8.41 | 398800 |
| 2024-09-30 | 7.88 | $8.47 | 320706 |
| 2024-09-27 | 7.84 | $8.48 | 560701 |
| 2024-09-26 | 7.80 | $8.14 | 479500 |
| 2024-09-25 | 7.78 | $8.03 | 331500 |
| 2024-09-24 | 7.77 | $8.12 | 216006 |
| 2024-09-23 | 7.75 | $7.96 | 329305 |
| 2024-09-20 | 7.74 | $7.99 | 320300 |
| 2024-09-19 | 7.72 | $8.08 | 451640 |
| 2024-09-18 | 7.71 | $7.79 | 234800 |
| 2024-09-17 | 7.71 | $7.62 | 290900 |
| 2024-09-16 | 7.73 | $7.47 | 264000 |
| 2024-09-13 | 7.76 | $7.51 | 336749 |
| 2024-09-12 | 7.75 | $7.46 | 282300 |
| 2024-09-11 | 7.74 | $7.50 | 522300 |
| 2024-09-10 | 7.72 | $7.62 | 697638 |
| 2024-09-09 | 7.69 | $7.95 | 376000 |
| 2024-09-06 | 7.65 | $8.01 | 423634 |
| 2024-09-05 | 7.61 | $8.05 | 427841 |
| 2024-09-04 | 7.56 | $7.71 | 502634 |
| 2024-09-03 | 7.53 | $7.68 | 401836 |
| 2024-08-30 | 7.52 | $7.72 | 316300 |
| 2024-08-29 | 7.51 | $7.67 | 388814 |
| 2024-08-28 | 7.50 | $7.68 | 339525 |
| 2024-08-27 | 7.49 | $7.71 | 824641 |
| 2024-08-26 | 7.47 | $7.72 | 346026 |
| 2024-08-23 | 7.46 | $7.79 | 1.1M |
| 2024-08-22 | 7.44 | $7.68 | 377700 |
| 2024-08-21 | 7.43 | $7.83 | 2.9M |
| 2024-08-20 | 7.40 | $7.84 | 509600 |
| 2024-08-19 | 7.38 | $8.06 | 2.4M |
| 2024-08-16 | 7.34 | $8.00 | 3.0M |
| 2024-08-15 | 7.30 | $7.37 | 2.7M |
| 2024-08-14 | 7.30 | $7.14 | 397312 |
| 2024-08-13 | 7.30 | $7.15 | 568613 |
| 2024-08-12 | 7.30 | $7.10 | 525339 |
| 2024-08-09 | 7.30 | $7.13 | 608600 |
| 2024-08-08 | 7.31 | $7.22 | 1.0M |
| 2024-08-07 | 7.31 | $7.08 | 1.6M |
| 2024-08-06 | 7.31 | $7.01 | 3.0M |
| 2024-08-05 | 7.30 | $7.46 | 1.5M |
| 2024-08-02 | 7.27 | $7.52 | 1.8M |
| 2024-08-01 | 7.25 | $7.43 | 2.7M |
| 2024-07-31 | 7.23 | $7.46 | 1.2M |
| 2024-07-30 | 7.20 | $7.48 | 478900 |
| 2024-07-29 | 7.18 | $7.43 | 785100 |
| 2024-07-26 | 7.16 | $7.46 | 570400 |
| 2024-07-25 | 7.13 | $7.46 | 2.4M |
| 2024-07-24 | 7.11 | $7.29 | 2.5M |
| 2024-07-23 | 7.09 | $7.27 | 457500 |
| 2024-07-22 | 7.09 | $7.42 | 433629 |
| 2024-07-19 | 7.06 | $7.11 | 190500 |
| 2024-07-18 | 7.06 | $7.28 | 456100 |
| 2024-07-17 | 7.05 | $7.28 | 457908 |
| 2024-07-16 | 7.04 | $7.07 | 442600 |
| 2024-07-15 | 7.04 | $7.12 | 489043 |
| 2024-07-12 | 7.06 | $7.29 | 332700 |
| 2024-07-11 | 7.07 | $7.21 | 454639 |
| 2024-07-10 | 7.07 | $7.06 | 346100 |
| 2024-07-09 | 7.09 | $6.83 | 562700 |
| 2024-07-08 | 7.13 | $6.99 | 684800 |
| 2024-07-05 | 7.17 | $7.07 | 1.8M |
| 2024-07-03 | 7.21 | $7.05 | 431531 |
| 2024-07-02 | 7.24 | $6.90 | 652500 |
| 2024-07-01 | 7.29 | $6.97 | 825801 |
| 2024-06-28 | 7.33 | $7.04 | 707800 |
| 2024-06-27 | 7.36 | $6.97 | 542444 |
| 2024-06-26 | 7.38 | $6.95 | 784314 |
| 2024-06-25 | 7.41 | $7.01 | 626400 |
| 2024-06-24 | 7.43 | $7.11 | 864020 |
| 2024-06-21 | 7.45 | $6.98 | 501932 |
| 2024-06-20 | 7.49 | $7.00 | 695200 |
| 2024-06-18 | 7.53 | $7.05 | 815829 |
| 2024-06-17 | 7.57 | $7.04 | 633700 |
| 2024-06-14 | 7.61 | $7.24 | 287500 |
| 2024-06-13 | 7.63 | $7.37 | 354700 |
| 2024-06-12 | 7.67 | $7.52 | 570000 |
| 2024-06-11 | 7.69 | $7.30 | 488029 |
| 2024-06-10 | 7.72 | $7.43 | 874544 |
| 2024-06-07 | 7.74 | $7.65 | 825715 |
| 2024-06-06 | 7.75 | $7.74 | 645500 |
| 2024-06-05 | 7.74 | $7.82 | 1.6M |
| 2024-06-04 | 7.74 | $7.79 | 894312 |
| 2024-06-03 | 7.73 | $7.84 | 823500 |
| 2024-05-31 | 7.72 | $7.71 | 2.1M |
| 2024-05-30 | 7.71 | $7.65 | 1.3M |
| 2024-05-29 | 7.70 | $7.31 | 1.6M |
| 2024-05-28 | 7.70 | $7.57 | 1.8M |
| 2024-05-24 | 7.69 | $7.54 | 1.4M |
| 2024-05-23 | 7.68 | $7.48 | 1.8M |
| 2024-05-22 | 7.67 | $7.72 | 1.7M |
| 2024-05-21 | 7.65 | $7.76 | 2.1M |
| 2024-05-20 | 7.63 | $7.87 | 896431 |
| 2024-05-17 | 7.60 | $7.83 | 949726 |
| 2024-05-16 | 7.57 | $7.77 | 2.0M |
| 2024-05-15 | 7.53 | $8.02 | 980800 |
| 2024-05-14 | 7.48 | $7.97 | 2.1M |
| 2024-05-13 | 7.43 | $7.91 | 1.4M |
| 2024-05-10 | 7.39 | $7.81 | 992900 |
| 2024-05-09 | 7.36 | $7.80 | 1.6M |
| 2024-05-08 | 7.33 | $7.68 | 1.6M |
| 2024-05-07 | 7.32 | $7.72 | 1.3M |
| 2024-05-06 | 7.31 | $7.61 | 1.6M |
| 2024-05-03 | 7.30 | $7.60 | 2.6M |
| 2024-05-02 | 7.30 | $7.61 | 2.6M |
| 2024-05-01 | 7.30 | $7.36 | 836713 |
| 2024-04-30 | 7.32 | $7.30 | 6.2M |
| 2024-04-29 | 7.33 | $7.44 | 470100 |
| 2024-04-26 | 7.35 | $7.39 | 1.4M |
| 2024-04-25 | 7.36 | $7.27 | 1.9M |
| 2024-04-24 | 7.38 | $7.26 | 620900 |
| 2024-04-23 | 7.38 | $7.37 | 1.7M |
| 2024-04-22 | 7.38 | $7.36 | 1.8M |
| 2024-04-19 | 7.37 | $7.08 | 2.0M |
| 2024-04-18 | 7.38 | $7.04 | 4.4M |
| 2024-04-17 | 7.38 | $7.05 | 2.0M |
| 2024-04-16 | 7.38 | $6.97 | 3.5M |
| 2024-04-15 | 7.38 | $7.02 | 2.8M |
| 2024-04-12 | 7.39 | $7.18 | 1.5M |
| 2024-04-11 | 7.39 | $7.33 | 2.1M |
| 2024-04-10 | 7.38 | $7.46 | 2.2M |
| 2024-04-09 | 7.37 | $7.48 | 4.3M |
| 2024-04-08 | 7.36 | $7.46 | 2.2M |
| 2024-04-05 | 7.35 | $7.58 | 7.1M |
| 2024-04-04 | 7.33 | $7.65 | 2.2M |
| 2024-04-03 | 7.31 | $7.79 | 2.6M |
| 2024-04-02 | 7.27 | $7.51 | 3.9M |
| 2024-04-01 | 7.28 | $7.65 | 692200 |
| 2024-03-28 | 7.28 | $7.66 | 3.6M |
| 2024-03-27 | 7.28 | $7.67 | 2.4M |
| 2024-03-26 | 7.28 | $7.37 | 1.2M |
| 2024-03-25 | 7.31 | $7.29 | 3.6M |
| 2024-03-22 | 7.33 | $7.20 | 1.9M |
| 2024-03-21 | 7.36 | $7.17 | 1.9M |
| 2024-03-20 | 7.39 | $7.13 | 2.2M |
| 2024-03-19 | 7.42 | $6.99 | 5.8M |
| 2024-03-18 | 7.46 | $7.10 | 2.1M |
| 2024-03-15 | 7.49 | $7.14 | 799635 |
| 2024-03-14 | 7.52 | $7.08 | 1.3M |
| 2024-03-13 | 7.54 | $7.25 | 1.5M |
| 2024-03-12 | 7.56 | $7.24 | 1.1M |
| 2024-03-11 | 7.58 | $7.31 | 2.7M |
| 2024-03-08 | 7.59 | $7.15 | 756849 |
| 2024-03-07 | 7.61 | $7.20 | 1.8M |
| 2024-03-06 | 7.64 | $7.26 | 1.9M |
| 2024-03-05 | 7.67 | $7.07 | 2.8M |
| 2024-03-04 | 7.70 | $7.66 | 1.3M |
| 2024-03-01 | 7.71 | $7.67 | 712114 |
| 2024-02-29 | 7.71 | $7.59 | 1.6M |
| 2024-02-28 | 7.72 | $7.74 | 683400 |
| 2024-02-27 | 7.75 | $7.88 | 2.6M |
| 2024-02-26 | 7.77 | $7.72 | 1.3M |
| 2024-02-23 | 7.82 | $7.76 | 781727 |
| 2024-02-22 | 7.88 | $7.80 | 1.6M |
| 2024-02-21 | 7.94 | $7.82 | 989442 |
| 2024-02-20 | 7.99 | $7.77 | 1.6M |
| 2024-02-16 | 8.05 | $7.74 | 1.3M |
| 2024-02-15 | 8.11 | $7.62 | 1.7M |
| 2024-02-14 | 8.17 | $7.61 | 707617 |
| 2024-02-13 | 8.25 | $7.51 | 923900 |
| 2024-02-12 | 8.33 | $7.67 | 820000 |
| 2024-02-09 | 8.42 | $7.53 | 769747 |
| 2024-02-08 | 8.51 | $7.53 | 2.3M |
| 2024-02-07 | 8.61 | $7.78 | 1.5M |
| 2024-02-06 | 8.71 | $7.92 | 1.7M |
| 2024-02-05 | 8.80 | $7.69 | 2.4M |
| 2024-02-02 | 8.90 | $7.79 | 1.5M |
| 2024-02-01 | 8.99 | $7.78 | 1.6M |
| 2024-01-31 | 9.07 | $7.83 | 3.3M |
| 2024-01-30 | 9.15 | $8.16 | 4.5M |
| 2024-01-29 | 9.21 | $8.39 | 2.6M |
| 2024-01-26 | 9.25 | $8.79 | 768727 |
| 2024-01-25 | 9.27 | $8.88 | 651444 |
| 2024-01-24 | 9.28 | $8.89 | 656000 |
| 2024-01-23 | 9.28 | $8.86 | 842936 |
| 2024-01-22 | 9.28 | $9.00 | 2.1M |
| 2024-01-19 | 9.27 | $8.90 | 1.6M |
| 2024-01-18 | 9.27 | $8.91 | 2.4M |
| 2024-01-17 | 9.25 | $9.16 | 837722 |
| 2024-01-16 | 9.23 | $9.15 | 2.1M |
| 2024-01-12 | 9.21 | $9.44 | 622300 |
| 2024-01-11 | 9.16 | $9.36 | 1.3M |
| 2024-01-10 | 9.11 | $9.57 | 923700 |
| 2024-01-09 | 9.05 | $9.75 | 1.9M |
| 2024-01-08 | 8.99 | $9.71 | 3.0M |
| 2024-01-05 | 8.93 | $9.70 | 2.6M |
| 2024-01-04 | 8.88 | $9.64 | 2.5M |
| 2024-01-03 | 8.82 | $9.39 | 800100 |
| 2024-01-02 | 8.77 | $9.38 | 2.3M |
| 2023-12-29 | 8.72 | $9.23 | 797600 |
| 2023-12-28 | 8.69 | $9.23 | 2.2M |
| 2023-12-27 | 8.65 | $9.24 | 1.1M |
| 2023-12-26 | 8.60 | $9.00 | 1.4M |
| 2023-12-22 | 8.58 | $8.94 | 830625 |
| 2023-12-21 | 8.58 | $8.92 | 2.1M |
| 2023-12-20 | 8.58 | $8.80 | 2.2M |
| 2023-12-19 | 8.60 | $8.78 | 2.2M |
| 2023-12-18 | 8.63 | $8.67 | 3.6M |
| 2023-12-15 | 8.76 | $8.67 | 2.1M |
| 2023-12-14 | 8.88 | $8.69 | 1.9M |
| 2023-12-13 | 9.00 | $8.44 | 1.2M |
| 2023-12-12 | 9.13 | $8.40 | 1.5M |
| 2023-12-11 | 9.25 | $8.45 | 2.4M |
| 2023-12-08 | 9.37 | $8.54 | 1.3M |
| 2023-12-07 | 9.50 | $8.53 | 2.0M |
| 2023-12-06 | 9.63 | $8.66 | 1.1M |
| 2023-12-05 | 9.76 | $8.51 | 1.2M |
| 2023-12-04 | 9.89 | $8.33 | 2.6M |
| 2023-12-01 | 10.04 | $8.45 | 1.3M |
| 2023-11-30 | 10.17 | $8.52 | 2.6M |
| 2023-11-29 | 10.27 | $8.36 | 2.1M |
| 2023-11-28 | 10.39 | $8.35 | 2.5M |
| 2023-11-27 | 10.52 | $8.63 | 3.6M |
| 2023-11-24 | 10.62 | $8.91 | 2.6M |
| 2023-11-22 | 10.70 | $8.92 | 1.9M |
| 2023-11-21 | 10.80 | $9.24 | 3.2M |
| 2023-11-20 | 10.88 | $9.31 | 8.3M |
| 2023-11-17 | 10.96 | $11.29 | 603816 |
| 2023-11-16 | 10.94 | $11.02 | 1.5M |
| 2023-11-15 | 10.95 | $11.16 | 568100 |
| 2023-11-14 | 10.95 | $11.05 | 1.0M |
| 2023-11-13 | 10.97 | $10.83 | 2.7M |
| 2023-11-10 | 11.00 | $10.87 | 1.4M |
| 2023-11-09 | 11.02 | $11.09 | 1.0M |
| 2023-11-08 | 11.05 | $11.07 | 1.2M |
| 2023-11-07 | 11.09 | $11.22 | 629200 |
| 2023-11-06 | 11.12 | $11.25 | 1.2M |
| 2023-11-03 | 11.13 | $11.28 | 1.0M |
| 2023-11-02 | 11.15 | $10.99 | 923700 |
| 2023-11-01 | 11.18 | $10.63 | 1.8M |
| 2023-10-31 | 11.23 | $10.75 | 1.1M |
| 2023-10-30 | 11.27 | $10.80 | 1.6M |
| 2023-10-27 | 11.31 | $10.64 | 706931 |
| 2023-10-26 | 11.38 | $10.67 | 2.3M |
| 2023-10-25 | 11.44 | $10.76 | 1.0M |
| 2023-10-24 | 11.51 | $10.92 | 1.0M |
| 2023-10-23 | 11.56 | $10.88 | 814500 |
| 2023-10-20 | 11.63 | $10.99 | 928800 |
| 2023-10-19 | 11.72 | $11.12 | 666312 |
| 2023-10-18 | 11.79 | $11.16 | 505026 |
| 2023-10-17 | 11.89 | $11.41 | 2.6M |
| 2023-10-16 | 11.97 | $11.45 | 1.4M |
| 2023-10-13 | 12.05 | $11.40 | 510208 |
| 2023-10-12 | 12.14 | $11.58 | 1.7M |
| 2023-10-11 | 12.21 | $11.87 | 673418 |
| 2023-10-10 | 12.27 | $11.81 | 836423 |
| 2023-10-09 | 12.36 | $11.54 | 418913 |
| 2023-10-06 | 12.48 | $11.64 | 1.2M |
| 2023-10-05 | 12.57 | $11.58 | 571104 |
| 2023-10-04 | 12.66 | $11.65 | 690639 |
| 2023-10-03 | 12.75 | $11.46 | 959700 |
| 2023-10-02 | 12.86 | $11.72 | 826640 |
| 2023-09-29 | 12.96 | $12.00 | 1.7M |
| 2023-09-28 | 13.05 | $11.94 | 1.4M |
| 2023-09-27 | 13.14 | $11.99 | 630200 |
| 2023-09-26 | 13.23 | $12.08 | 2.2M |
| 2023-09-25 | 13.31 | $12.24 | 849900 |
| 2023-09-22 | 13.38 | $12.67 | 332400 |
| 2023-09-21 | 13.42 | $12.67 | 472700 |
| 2023-09-20 | 13.47 | $13.03 | 553500 |
| 2023-09-19 | 13.50 | $13.10 | 418900 |
| 2023-09-18 | 13.53 | $13.00 | 543300 |
| 2023-09-15 | 13.57 | $13.17 | 915417 |
| 2023-09-14 | 13.61 | $13.10 | 956210 |
| 2023-09-13 | 13.64 | $13.04 | 1.5M |
| 2023-09-12 | 13.70 | $13.66 | 719500 |
| 2023-09-11 | 13.74 | $13.79 | 760246 |
| 2023-09-08 | 13.77 | $13.46 | 1.3M |
| 2023-09-07 | 13.82 | $13.50 | 1.7M |
| 2023-09-06 | 13.86 | $13.47 | 1.5M |
| 2023-09-05 | 13.90 | $13.64 | 910741 |
| 2023-09-01 | 13.94 | $13.69 | 1.2M |
| 2023-08-31 | 13.96 | $13.71 | 810600 |
| 2023-08-30 | 13.98 | $13.76 | 608929 |
| 2023-08-29 | 14.00 | $13.81 | 698000 |
| 2023-08-28 | 14.03 | $13.64 | 583201 |
| 2023-08-25 | 14.08 | $13.62 | 482322 |
| 2023-08-24 | 14.12 | $13.50 | 1.4M |
| 2023-08-23 | 14.16 | $13.71 | 1.3M |
| 2023-08-22 | 14.19 | $13.65 | 1.2M |
| 2023-08-21 | 14.21 | $13.70 | 783014 |
| 2023-08-18 | 14.22 | $13.74 | 1.7M |
| 2023-08-17 | 14.26 | $13.93 | 1.2M |
| 2023-08-16 | 14.28 | $13.85 | 1.4M |
| 2023-08-15 | 14.31 | $14.16 | 956245 |
| 2023-08-14 | 14.32 | $14.40 | 896700 |
| 2023-08-11 | 14.30 | $14.42 | 661308 |
| 2023-08-10 | 14.29 | $14.44 | 677700 |
| 2023-08-09 | 14.27 | $14.33 | 363100 |
| 2023-08-08 | 14.25 | $14.37 | 564649 |
| 2023-08-07 | 14.21 | $14.42 | 290600 |
| 2023-08-04 | 14.17 | $14.09 | 705540 |
| 2023-08-03 | 14.16 | $14.09 | 1.2M |
| 2023-08-02 | 14.12 | $14.12 | 600600 |
| 2023-08-01 | 14.09 | $14.50 | 184433 |
| 2023-07-31 | 14.06 | $14.60 | 692000 |
| 2023-07-28 | 14.02 | $14.42 | 220200 |
| 2023-07-27 | 13.98 | $14.24 | 518600 |
| 2023-07-26 | 13.95 | $14.24 | 255400 |
| 2023-07-25 | 13.92 | $14.20 | 392600 |
| 2023-07-24 | 13.89 | $13.87 | 2.5M |
| 2023-07-21 | 13.89 | $14.42 | 292300 |
| 2023-07-20 | 13.85 | $14.47 | 1.8M |
| 2023-07-19 | 13.82 | $14.37 | 251200 |
| 2023-07-18 | 13.80 | $14.34 | 479018 |
| 2023-07-17 | 13.80 | $14.06 | 640900 |
| 2023-07-14 | 13.80 | $14.11 | 420305 |
| 2023-07-13 | 13.79 | $14.16 | 451100 |
| 2023-07-12 | 13.78 | $13.85 | 492600 |
| 2023-07-11 | 13.77 | $13.65 | 1.7M |
| 2023-07-10 | 13.77 | $13.64 | 1.2M |
| 2023-07-07 | 13.79 | $13.87 | 1.6M |
| 2023-07-06 | 13.79 | $13.23 | 819600 |
| 2023-07-05 | 13.83 | $13.65 | 381700 |
| 2023-07-03 | 13.85 | $13.80 | 316100 |
| 2023-06-30 | 13.86 | $13.82 | 736700 |
| 2023-06-29 | 13.87 | $13.68 | 306636 |
| 2023-06-28 | 13.88 | $13.64 | 782444 |
| 2023-06-27 | 13.92 | $13.55 | 837127 |
| 2023-06-26 | 13.97 | $13.67 | 491200 |
| 2023-06-23 | 14.00 | $13.74 | 493900 |
| 2023-06-22 | 14.04 | $13.73 | 2.1M |
| 2023-06-21 | 14.08 | $13.91 | 674149 |
| 2023-06-20 | 14.11 | $13.93 | 1.4M |
| 2023-06-16 | 14.16 | $14.26 | 2.8M |
| 2023-06-15 | 14.18 | $14.18 | 1.2M |
| 2023-06-14 | 14.21 | $13.93 | 452228 |
| 2023-06-13 | 14.24 | $13.84 | 736500 |
| 2023-06-12 | 14.28 | $13.74 | 358505 |
| 2023-06-09 | 14.34 | $13.68 | 356401 |
| 2023-06-08 | 14.39 | $13.97 | 359500 |
| 2023-06-07 | 14.50 | $13.94 | 364200 |
| 2023-06-06 | 14.60 | $13.99 | 522632 |
| 2023-06-05 | 14.71 | $13.92 | 542029 |
| 2023-06-02 | 14.82 | $14.09 | 281142 |
| 2023-06-01 | 14.92 | $13.98 | 592100 |
| 2023-05-31 | 15.01 | $13.98 | 371400 |
| 2023-05-30 | 15.10 | $14.31 | 608933 |
| 2023-05-26 | 15.20 | $14.59 | 298712 |
| 2023-05-25 | 15.29 | $14.31 | 740021 |
| 2023-05-24 | 15.39 | $14.49 | 421600 |
| 2023-05-23 | 15.49 | $14.54 | 461800 |
| 2023-05-22 | 15.59 | $14.57 | 370200 |
| 2023-05-19 | 15.69 | $14.86 | 408125 |
| 2023-05-18 | 15.79 | $14.66 | 646500 |
| 2023-05-17 | 15.89 | $14.73 | 586699 |
| 2023-05-16 | 15.99 | $14.70 | 837531 |
| 2023-05-15 | 16.10 | $14.60 | 2.3M |
| 2023-05-12 | 16.21 | $14.81 | 1.6M |
| 2023-05-11 | 16.32 | $14.81 | 1.8M |
| 2023-05-10 | 16.42 | $16.05 | 701500 |
| 2023-05-09 | 16.45 | $16.02 | 810000 |
| 2023-05-08 | 16.47 | $16.10 | 749534 |
| 2023-05-05 | 16.49 | $16.24 | 826536 |
| 2023-05-04 | 16.51 | $16.02 | 513419 |
| 2023-05-03 | 16.52 | $15.78 | 635736 |
| 2023-05-02 | 16.54 | $15.78 | 1.1M |
| 2023-05-01 | 16.56 | $16.40 | 322000 |
| 2023-04-28 | 16.53 | $16.34 | 228000 |
| 2023-04-27 | 16.51 | $16.36 | 437300 |
| 2023-04-26 | 16.47 | $16.49 | 1.0M |
| 2023-04-25 | 16.41 | $16.47 | 766715 |
| 2023-04-24 | 16.35 | $16.67 | 819645 |
| 2023-04-21 | 16.26 | $16.69 | 1.0M |
| 2023-04-20 | 16.19 | $16.74 | 532800 |
| 2023-04-19 | 16.12 | $16.81 | 286800 |
| 2023-04-18 | 16.05 | $16.86 | 318606 |
| 2023-04-17 | 15.97 | $16.84 | 325739 |
| 2023-04-14 | 15.87 | $16.91 | 273700 |
| 2023-04-13 | 15.77 | $16.92 | 1.0M |
| 2023-04-12 | 15.67 | $16.50 | 1.4M |
| 2023-04-11 | 15.61 | $16.46 | 921500 |
| 2023-04-10 | 15.54 | $16.53 | 194511 |
| 2023-04-06 | 15.48 | $16.61 | 292600 |
| 2023-04-05 | 15.41 | $16.26 | 497900 |
| 2023-04-04 | 15.37 | $16.09 | 965331 |
| 2023-04-03 | 15.33 | $16.17 | 451914 |
| 2023-03-31 | 15.29 | $15.93 | 1.0M |
| 2023-03-30 | 15.26 | $15.86 | 978841 |
| 2023-03-29 | 15.22 | $15.56 | 247929 |
| 2023-03-28 | 15.19 | $15.29 | 894606 |
| 2023-03-27 | 15.17 | $15.20 | 244500 |
| 2023-03-24 | 15.19 | $15.03 | 925748 |
| 2023-03-23 | 15.22 | $15.17 | 2.1M |
| 2023-03-22 | 15.26 | $15.39 | 1.1M |
| 2023-03-21 | 15.28 | $15.50 | 1.1M |
| 2023-03-20 | 15.28 | $15.09 | 1.0M |
| 2023-03-17 | 15.33 | $14.92 | 1.8M |
| 2023-03-16 | 15.38 | $14.96 | 1.5M |
| 2023-03-15 | 15.43 | $14.86 | 1.3M |
| 2023-03-14 | 15.51 | $15.38 | 801549 |
| 2023-03-13 | 15.54 | $15.07 | 1.6M |
| 2023-03-10 | 15.58 | $15.28 | 1.1M |
| 2023-03-09 | 15.63 | $15.26 | 2.0M |
| 2023-03-08 | 15.71 | $15.42 | 905718 |
| 2023-03-07 | 15.73 | $15.16 | 4.1M |
| 2023-03-06 | 15.76 | $15.40 | 1.7M |
| 2023-03-03 | 15.75 | $15.34 | 1.1M |
| 2023-03-02 | 15.76 | $15.11 | 2.5M |
| 2023-03-01 | 15.78 | $15.03 | 763432 |
| 2023-02-28 | 15.81 | $14.87 | 1.8M |
| 2023-02-27 | 15.84 | $15.57 | 317800 |
| 2023-02-24 | 15.83 | $15.54 | 444600 |
| 2023-02-23 | 15.82 | $16.08 | 649300 |
| 2023-02-22 | 15.78 | $15.68 | 216832 |
| 2023-02-21 | 15.75 | $15.67 | 726600 |
| 2023-02-17 | 15.73 | $15.97 | 467236 |
| 2023-02-16 | 15.71 | $15.92 | 560900 |
| 2023-02-15 | 15.67 | $16.07 | 465824 |
| 2023-02-14 | 15.62 | $16.30 | 867806 |
| 2023-02-13 | 15.58 | $16.05 | 456500 |
| 2023-02-10 | 15.56 | $15.78 | 435606 |
| 2023-02-09 | 15.53 | $16.29 | 1.4M |
| 2023-02-08 | 15.47 | $16.86 | 1.5M |
| 2023-02-07 | 15.36 | $15.92 | 612716 |
| 2023-02-06 | 15.26 | $15.66 | 1.9M |
| 2023-02-03 | 15.15 | $15.32 | 2.8M |
| 2023-02-02 | 15.04 | $15.44 | 821508 |
| 2023-02-01 | 14.92 | $15.67 | 466809 |
| 2023-01-31 | 14.79 | $15.58 | 427632 |
| 2023-01-30 | 14.65 | $15.47 | 653700 |
| 2023-01-27 | 14.53 | $15.34 | 604900 |
| 2023-01-26 | 14.41 | $15.35 | 337000 |
| 2023-01-25 | 14.28 | $15.23 | 611839 |
| 2023-01-24 | 14.16 | $15.16 | 712505 |
| 2023-01-23 | 14.05 | $15.30 | 1.1M |
| 2023-01-20 | 13.93 | $15.41 | 487228 |
| 2023-01-19 | 13.82 | $15.19 | 695746 |
| 2023-01-18 | 13.71 | $15.14 | 655435 |
| 2023-01-17 | 13.59 | $15.39 | 651900 |
| 2023-01-13 | 13.50 | $15.61 | 445129 |
| 2023-01-12 | 13.41 | $15.30 | 1.2M |
| 2023-01-11 | 13.34 | $15.11 | 874390 |
| 2023-01-10 | 13.28 | $14.70 | 1.3M |
| 2023-01-09 | 13.24 | $13.82 | 782425 |
| 2023-01-06 | 13.25 | $13.50 | 665711 |
| 2023-01-05 | 13.27 | $13.07 | 310800 |
| 2023-01-04 | 13.31 | $13.08 | 723700 |
| 2023-01-03 | 13.35 | $13.02 | 484213 |
| 2022-12-30 | 13.43 | $12.86 | 429300 |
| 2022-12-29 | 13.51 | $13.05 | 458800 |
| 2022-12-28 | 13.59 | $12.83 | 711535 |
| 2022-12-27 | 13.67 | $12.86 | 947097 |
| 2022-12-23 | 13.75 | $12.87 | 441800 |
| 2022-12-22 | 13.83 | $12.86 | 1.0M |
| 2022-12-21 | 13.90 | $12.98 | 636421 |
| 2022-12-20 | 13.96 | $13.13 | 742200 |
| 2022-12-19 | 14.00 | $12.92 | 648400 |
| 2022-12-16 | 14.05 | $12.93 | 1.9M |
| 2022-12-15 | 14.09 | $13.44 | 455900 |
| 2022-12-14 | 14.10 | $13.86 | 471947 |
| 2022-12-13 | 14.10 | $13.93 | 495349 |
| 2022-12-12 | 14.06 | $13.86 | 519022 |
| 2022-12-09 | 14.02 | $13.89 | 338100 |
| 2022-12-08 | 13.98 | $13.97 | 670600 |
| 2022-12-07 | 13.91 | $13.93 | 234303 |
| 2022-12-06 | 13.86 | $13.86 | 288900 |
| 2022-12-05 | 13.86 | $13.98 | 431649 |
| 2022-12-02 | 13.83 | $14.51 | 282900 |
| 2022-12-01 | 13.76 | $14.54 | 1.1M |
| 2022-11-30 | 13.68 | $14.56 | 575100 |
| 2022-11-29 | 13.62 | $14.54 | 269100 |
| 2022-11-28 | 13.55 | $14.48 | 422335 |
| 2022-11-25 | 13.48 | $14.48 | 397500 |
| 2022-11-23 | 13.40 | $14.19 | 218633 |
| 2022-11-22 | 13.34 | $14.17 | 416100 |
| 2022-11-21 | 13.26 | $13.96 | 1.2M |
| 2022-11-18 | 13.20 | $13.92 | 307100 |
| 2022-11-17 | 13.12 | $13.71 | 848400 |
| 2022-11-16 | 13.04 | $13.69 | 419516 |
| 2022-11-15 | 12.96 | $13.76 | 550229 |
| 2022-11-14 | 12.88 | $13.24 | 909600 |
| 2022-11-11 | 12.84 | $13.03 | 445704 |
| 2022-11-10 | 12.78 | $13.12 | 1.0M |
| 2022-11-09 | 12.74 | $12.52 | 918400 |
| 2022-11-08 | 12.71 | $13.02 | 930100 |
| 2022-11-07 | 12.64 | $13.71 | 1.1M |
| 2022-11-04 | 12.53 | $13.52 | 957700 |
| 2022-11-03 | 12.43 | $12.97 | 1.1M |
| 2022-11-02 | 12.37 | $13.02 | 557915 |
| 2022-11-01 | 12.32 | $13.27 | 512800 |
| 2022-10-31 | 12.27 | $13.14 | 663300 |
| 2022-10-28 | 12.20 | $13.18 | 527800 |
| 2022-10-27 | 12.12 | $12.91 | 466802 |
| 2022-10-26 | 12.06 | $12.96 | 395400 |
| 2022-10-25 | 12.00 | $12.63 | 685330 |
| 2022-10-24 | 11.95 | $12.63 | 879500 |
| 2022-10-21 | 11.90 | $12.38 | 450100 |
| 2022-10-20 | 11.88 | $12.09 | 1.0M |
| 2022-10-19 | 11.91 | $12.09 | 346300 |
| 2022-10-18 | 11.95 | $12.25 | 728828 |
| 2022-10-17 | 11.98 | $12.31 | 1.4M |
| 2022-10-14 | 12.03 | $11.91 | 2.8M |
| 2022-10-13 | 12.09 | $12.27 | 3.9M |
| 2022-10-12 | 12.14 | $11.91 | 572800 |
| 2022-10-11 | 12.22 | $11.66 | 1.3M |
| 2022-10-10 | 12.31 | $11.47 | 1.6M |
| 2022-10-07 | 12.42 | $11.59 | 1.0M |
| 2022-10-06 | 12.51 | $11.73 | 892105 |
| 2022-10-05 | 12.57 | $12.06 | 633817 |
| 2022-10-04 | 12.61 | $12.15 | 1.3M |
| 2022-10-03 | 12.64 | $11.76 | 856111 |
| 2022-09-30 | 12.69 | $11.56 | 873708 |
| 2022-09-29 | 12.76 | $11.72 | 1.1M |
| 2022-09-28 | 12.83 | $11.78 | 785021 |
| 2022-09-27 | 12.89 | $11.58 | 1.6M |
| 2022-09-26 | 12.95 | $11.65 | 1.1M |
| 2022-09-23 | 13.04 | $12.06 | 884300 |
| 2022-09-22 | 13.12 | $12.73 | 1.3M |
| 2022-09-21 | 13.15 | $12.76 | 426000 |
| 2022-09-20 | 13.18 | $13.01 | 637200 |
| 2022-09-19 | 13.19 | $13.26 | 676539 |
| 2022-09-16 | 13.21 | $13.13 | 429300 |
| 2022-09-15 | 13.24 | $13.31 | 787900 |
| 2022-09-14 | 13.25 | $13.50 | 361800 |
| 2022-09-13 | 13.27 | $13.40 | 1.1M |
| 2022-09-12 | 13.28 | $13.72 | 825803 |
| 2022-09-09 | 13.29 | $13.33 | 544409 |
| 2022-09-08 | 13.29 | $12.97 | 1.5M |
| 2022-09-07 | 13.31 | $12.90 | 1.1M |
| 2022-09-06 | 13.33 | $12.71 | 1.2M |
| 2022-09-02 | 13.36 | $12.80 | 511518 |
| 2022-09-01 | 13.41 | $12.83 | 1.1M |
| 2022-08-31 | 13.50 | $13.20 | 442600 |
| 2022-08-30 | 13.59 | $12.97 | 696000 |
| 2022-08-29 | 13.68 | $12.79 | 1.0M |
| 2022-08-26 | 13.77 | $13.35 | 471700 |
| 2022-08-25 | 13.82 | $13.68 | 489221 |
| 2022-08-24 | 13.87 | $13.34 | 647735 |
| 2022-08-23 | 13.93 | $13.35 | 710500 |
| 2022-08-22 | 13.99 | $13.24 | 881200 |
| 2022-08-19 | 14.07 | $13.70 | 621000 |
| 2022-08-18 | 14.10 | $13.65 | 696600 |
| 2022-08-17 | 14.15 | $13.61 | 334400 |
| 2022-08-16 | 14.21 | $13.80 | 663131 |
| 2022-08-15 | 14.26 | $13.65 | 754820 |
| 2022-08-12 | 14.27 | $13.91 | 721932 |
| 2022-08-11 | 14.27 | $13.33 | 1.0M |
| 2022-08-10 | 14.29 | $13.35 | 651000 |
| 2022-08-09 | 14.33 | $13.26 | 1.2M |
| 2022-08-08 | 14.36 | $13.47 | 1.1M |
| 2022-08-05 | 14.39 | $13.63 | 1.2M |
| 2022-08-04 | 14.44 | $14.67 | 323414 |
| 2022-08-03 | 14.43 | $15.00 | 302300 |
| 2022-08-02 | 14.40 | $14.74 | 731900 |
| 2022-08-01 | 14.38 | $14.60 | 1.1M |
| 2022-07-29 | 14.40 | $14.49 | 396500 |
| 2022-07-28 | 14.42 | $14.55 | 899900 |
| 2022-07-27 | 14.44 | $14.62 | 931023 |
| 2022-07-26 | 14.49 | $14.54 | 985600 |
| 2022-07-25 | 14.55 | $14.74 | 678211 |
| 2022-07-22 | 14.57 | $14.35 | 453337 |
| 2022-07-21 | 14.62 | $14.60 | 421900 |
| 2022-07-20 | 14.69 | $14.85 | 444000 |
| 2022-07-19 | 14.76 | $14.79 | 986200 |
| 2022-07-18 | 14.85 | $13.89 | 882600 |
| 2022-07-15 | 14.96 | $14.00 | 651413 |
| 2022-07-14 | 15.09 | $13.66 | 623902 |
| 2022-07-13 | 15.24 | $14.14 | 511400 |
| 2022-07-12 | 15.36 | $13.95 | 872519 |
| 2022-07-11 | 15.50 | $14.04 | 709500 |
| 2022-07-08 | 15.67 | $14.66 | 305100 |
| 2022-07-07 | 15.82 | $14.37 | 690900 |
| 2022-07-06 | 15.98 | $14.33 | 708800 |
| 2022-07-05 | 16.16 | $14.36 | 821400 |
| 2022-07-01 | 16.33 | $15.02 | 564600 |
| 2022-06-30 | 16.46 | $14.87 | 450008 |
| 2022-06-29 | 16.61 | $15.02 | 374338 |
| 2022-06-28 | 16.75 | $15.70 | 326110 |
| 2022-06-27 | 16.85 | $15.61 | 556700 |
| 2022-06-24 | 16.95 | $15.23 | 734100 |
| 2022-06-23 | 17.04 | $15.38 | 1.1M |
| 2022-06-22 | 17.13 | $16.00 | 780600 |
| 2022-06-21 | 17.19 | $16.18 | 956039 |
| 2022-06-17 | 17.23 | $16.49 | 751500 |
| 2022-06-16 | 17.24 | $16.10 | 1.0M |
| 2022-06-15 | 17.27 | $16.73 | 2.1M |
| 2022-06-14 | 17.28 | $16.60 | 758335 |
| 2022-06-13 | 17.27 | $16.56 | 869300 |
| 2022-06-10 | 17.25 | $16.79 | 297320 |
| 2022-06-09 | 17.19 | $17.35 | 1.8M |
| 2022-06-08 | 17.08 | $17.62 | 548229 |
| 2022-06-07 | 17.02 | $17.65 | 849141 |
| 2022-06-06 | 16.92 | $17.90 | 246000 |
| 2022-06-03 | 16.82 | $17.71 | 554000 |
| 2022-06-02 | 16.73 | $17.75 | 742104 |
| 2022-06-01 | 16.67 | $17.76 | 266100 |
| 2022-05-31 | 16.59 | $17.82 | 344042 |
| 2022-05-27 | 16.49 | $17.77 | 625500 |
| 2022-05-26 | 16.42 | $17.65 | 422702 |
| 2022-05-25 | 16.35 | $17.07 | 163518 |
| 2022-05-24 | 16.33 | $17.06 | 373800 |
| 2022-05-23 | 16.32 | $17.23 | 285708 |
| 2022-05-20 | 16.33 | $16.94 | 364511 |
| 2022-05-19 | 16.38 | $16.82 | 403900 |
| 2022-05-18 | 16.44 | $16.59 | 323546 |
| 2022-05-17 | 16.49 | $16.95 | 295539 |
| 2022-05-16 | 16.55 | $16.50 | 425708 |
| 2022-05-13 | 16.62 | $16.07 | 625629 |
| 2022-05-12 | 16.73 | $15.68 | 441800 |
| 2022-05-11 | 16.86 | $15.11 | 797600 |
| 2022-05-10 | 17.02 | $16.42 | 988300 |
| 2022-05-09 | 17.11 | $15.56 | 645100 |
| 2022-05-06 | 17.24 | $15.90 | 431000 |
| 2022-05-05 | 17.35 | $15.98 | 333400 |
| 2022-05-04 | 17.44 | $16.57 | 514600 |
| 2022-05-03 | 17.50 | $16.04 | 333931 |
| 2022-05-02 | 17.59 | $15.81 | 486000 |
| 2022-04-29 | 17.68 | $16.39 | 235923 |
| 2022-04-28 | 17.71 | $16.37 | 400900 |
| 2022-04-27 | 17.76 | $16.51 | 633400 |
| 2022-04-26 | 17.79 | $16.92 | 430437 |
| 2022-04-25 | 17.79 | $17.50 | 299210 |
| 2022-04-22 | 17.75 | $17.92 | 601600 |
| 2022-04-21 | 17.68 | $17.94 | 1.9M |
| 2022-04-20 | 17.60 | $17.68 | 276839 |
| 2022-04-19 | 17.53 | $18.04 | 303100 |
| 2022-04-18 | 17.44 | $18.02 | 237300 |
| 2022-04-14 | 17.35 | $18.15 | 261337 |
| 2022-04-13 | 17.24 | $18.44 | 362137 |
| 2022-04-12 | 17.11 | $18.17 | 772200 |
| 2022-04-11 | 16.97 | $18.31 | 395300 |
| 2022-04-08 | 16.82 | $18.19 | 732000 |
| 2022-04-07 | 16.67 | $17.97 | 653200 |
| 2022-04-06 | 16.52 | $17.89 | 806723 |
| 2022-04-05 | 16.36 | $17.73 | 678311 |
| 2022-04-04 | 16.18 | $17.92 | 680533 |
| 2022-04-01 | 15.97 | $17.50 | 452100 |
| 2022-03-31 | 15.80 | $17.12 | 333931 |
| 2022-03-30 | 15.68 | $17.25 | 326700 |
| 2022-03-29 | 15.58 | $17.20 | 1.0M |
| 2022-03-28 | 15.44 | $16.93 | 608900 |
| 2022-03-25 | 15.32 | $16.70 | 381200 |
| 2022-03-24 | 15.23 | $16.45 | 541500 |
| 2022-03-23 | 15.13 | $16.32 | 385100 |
| 2022-03-22 | 15.06 | $16.38 | 265400 |
| 2022-03-21 | 14.98 | $16.20 | 273000 |
| 2022-03-18 | 14.94 | $16.10 | 316700 |
| 2022-03-17 | 14.90 | $16.10 | 306446 |
| 2022-03-16 | 14.87 | $15.84 | 548000 |
| 2022-03-15 | 14.85 | $15.39 | 631923 |
| 2022-03-14 | 14.83 | $15.26 | 331000 |
| 2022-03-11 | 14.82 | $15.11 | 645600 |
| 2022-03-10 | 14.85 | $14.92 | 478214 |
| 2022-03-09 | 14.87 | $14.81 | 981208 |
| 2022-03-08 | 14.89 | $14.00 | 1.1M |
| 2022-03-07 | 14.95 | $13.72 | 895501 |
| 2022-03-04 | 15.02 | $14.11 | 1.2M |
| 2022-03-03 | 15.07 | $14.90 | 1.1M |
| 2022-03-02 | 15.09 | $15.07 | 538500 |
| 2022-03-01 | 15.10 | $14.50 | 500700 |
| 2022-02-28 | 15.13 | $14.47 | 573202 |
| 2022-02-25 | 15.15 | $14.99 | 315100 |
| 2022-02-24 | 15.13 | $14.40 | 902426 |
| 2022-02-23 | 15.13 | $14.93 | 317300 |
| 2022-02-22 | 15.10 | $14.87 | 595400 |
| 2022-02-18 | 15.08 | $15.35 | 375627 |
| 2022-02-17 | 15.04 | $15.34 | 632200 |
| 2022-02-16 | 15.02 | $15.48 | 330908 |
| 2022-02-15 | 14.99 | $15.37 | 254533 |
| 2022-02-14 | 14.95 | $14.93 | 656100 |
| 2022-02-11 | 14.96 | $15.22 | 261711 |
| 2022-02-10 | 14.92 | $15.59 | 560900 |
| 2022-02-09 | 14.88 | $15.31 | 283126 |
| 2022-02-08 | 14.84 | $15.20 | 284700 |
| 2022-02-07 | 14.80 | $15.21 | 362600 |
| 2022-02-04 | 14.73 | $15.19 | 343500 |
| 2022-02-03 | 14.65 | $15.13 | 417100 |
| 2022-02-02 | 14.57 | $15.22 | 349315 |
| 2022-02-01 | 14.49 | $15.32 | 973219 |
| 2022-01-31 | 14.40 | $15.07 | 2.2M |
| 2022-01-28 | 14.31 | $14.83 | 920400 |
| 2022-01-27 | 14.23 | $14.67 | 884000 |
| 2022-01-26 | 14.16 | $14.41 | 446000 |
| 2022-01-25 | 14.10 | $14.36 | 1.0M |
| 2022-01-24 | 14.05 | $14.39 | 676300 |
| 2022-01-21 | 13.99 | $14.62 | 548900 |
| 2022-01-20 | 13.90 | $14.88 | 588000 |
| 2022-01-19 | 13.80 | $14.82 | 706504 |
| 2022-01-18 | 13.70 | $14.69 | 653400 |
| 2022-01-14 | 13.61 | $15.05 | 556400 |
| 2022-01-13 | 13.52 | $14.53 | 454004 |
| 2022-01-12 | 13.44 | $14.64 | 522900 |
| 2022-01-11 | 13.36 | $14.66 | 1.4M |
| 2022-01-10 | 13.28 | $14.26 | 941428 |
| 2022-01-07 | 13.23 | $13.83 | 309700 |
| 2022-01-06 | 13.18 | $13.58 | 503826 |
| 2022-01-05 | 13.15 | $13.63 | 385000 |
| 2022-01-04 | 13.11 | $13.61 | 504440 |
| 2022-01-03 | 13.06 | $13.46 | 865800 |
| 2021-12-31 | 13.01 | $13.26 | 379609 |
| 2021-12-30 | 12.99 | $13.18 | 764247 |
| 2021-12-29 | 12.97 | $13.29 | 722400 |
| 2021-12-28 | 12.93 | $13.26 | 675116 |
| 2021-12-27 | 12.91 | $13.30 | 954405 |
| 2021-12-23 | 12.89 | $13.16 | 604400 |
| 2021-12-22 | 12.91 | $12.91 | 598115 |
| 2021-12-21 | 12.95 | $12.83 | 729000 |
| 2021-12-20 | 12.99 | $12.81 | 585800 |
| 2021-12-17 | 13.03 | $13.02 | 423500 |
| 2021-12-16 | 13.08 | $13.14 | 490400 |
| 2021-12-15 | 13.13 | $13.00 | 619825 |
| 2021-12-14 | 13.20 | $13.02 | 717215 |
| 2021-12-13 | 13.26 | $13.09 | 984900 |
| 2021-12-10 | 13.34 | $13.16 | 609405 |
| 2021-12-09 | 13.41 | $12.87 | 558600 |
| 2021-12-08 | 13.51 | $12.94 | 589800 |
| 2021-12-07 | 13.60 | $12.82 | 786700 |
| 2021-12-06 | 13.69 | $12.59 | 1.1M |
| 2021-12-03 | 13.78 | $12.54 | 747200 |
| 2021-12-02 | 13.88 | $12.79 | 766700 |
| 2021-12-01 | 13.97 | $12.79 | 1.1M |
| 2021-11-30 | 14.06 | $12.62 | 972700 |
| 2021-11-29 | 14.15 | $12.84 | 1.1M |
| 2021-11-26 | 14.21 | $12.94 | 686507 |
| 2021-11-24 | 14.28 | $13.39 | 617500 |
| 2021-11-23 | 14.32 | $13.79 | 443900 |
| 2021-11-22 | 14.34 | $13.60 | 718500 |
| 2021-11-19 | 14.37 | $13.66 | 515831 |
| 2021-11-18 | 14.39 | $14.05 | 897200 |
| 2021-11-17 | 14.39 | $14.16 | 307100 |
| 2021-11-16 | 14.39 | $14.25 | 429922 |
| 2021-11-15 | 14.37 | $14.36 | 252639 |
| 2021-11-12 | 14.33 | $14.60 | 231806 |
| 2021-11-11 | 14.30 | $14.62 | 1.0M |
| 2021-11-10 | 14.27 | $14.77 | 343800 |
| 2021-11-09 | 14.22 | $14.75 | 341946 |
| 2021-11-08 | 14.17 | $14.61 | 326100 |
| 2021-11-05 | 14.14 | $14.40 | 305900 |
| 2021-11-04 | 14.12 | $14.51 | 422900 |
| 2021-11-03 | 14.08 | $14.70 | 305547 |
| 2021-11-02 | 14.02 | $14.51 | 615700 |
| 2021-11-01 | 13.97 | $14.41 | 476400 |
| 2021-10-29 | 13.93 | $14.18 | 346200 |
| 2021-10-28 | 13.90 | $14.28 | 286702 |
| 2021-10-27 | 13.86 | $14.20 | 298009 |
| 2021-10-26 | 13.84 | $14.20 | 332929 |
| 2021-10-25 | 13.82 | $14.16 | 446100 |
| 2021-10-22 | 13.81 | $14.13 | 206200 |
| 2021-10-21 | 13.79 | $14.09 | 361012 |
| 2021-10-20 | 13.77 | $14.11 | 348436 |
| 2021-10-19 | 13.75 | $13.81 | 562844 |
| 2021-10-18 | 13.73 | $13.63 | 702700 |
| 2021-10-15 | 13.71 | $13.98 | 409417 |
| 2021-10-14 | 13.67 | $13.94 | 307236 |
| 2021-10-13 | 13.65 | $13.71 | 252600 |
| 2021-10-12 | 13.64 | $13.82 | 425628 |
| 2021-10-11 | 13.62 | $14.07 | 350500 |
| 2021-10-08 | 13.60 | $14.04 | 649900 |
| 2021-10-07 | 13.57 | $13.63 | 615932 |
| 2021-10-06 | 13.56 | $13.50 | 319101 |
| 2021-10-05 | 13.58 | $13.41 | 531608 |
| 2021-10-04 | 13.61 | $13.61 | 442803 |
| 2021-10-01 | 13.63 | $13.62 | 701316 |
| 2021-09-30 | 13.66 | $13.60 | 1.4M |
| 2021-09-29 | 13.68 | $13.77 | 403007 |
| 2021-09-28 | 13.68 | $13.75 | 656714 |
| 2021-09-27 | 13.69 | $13.99 | 1.1M |
| 2021-09-24 | 13.68 | $13.71 | 345900 |
| 2021-09-23 | 13.69 | $13.74 | 1.2M |
| 2021-09-22 | 13.70 | $13.63 | 404938 |
| 2021-09-21 | 13.72 | $13.41 | 564500 |
| 2021-09-20 | 13.75 | $13.25 | 496238 |
| 2021-09-17 | 13.78 | $13.29 | 550900 |
| 2021-09-16 | 13.82 | $13.48 | 590535 |
| 2021-09-15 | 13.84 | $13.46 | 510401 |
| 2021-09-14 | 13.87 | $13.48 | 640400 |
| 2021-09-13 | 13.90 | $13.58 | 435000 |
| 2021-09-10 | 13.93 | $13.54 | 349000 |
| 2021-09-09 | 13.96 | $13.45 | 744029 |
| 2021-09-08 | 13.98 | $13.78 | 437000 |
| 2021-09-07 | 13.99 | $14.03 | 446021 |
| 2021-09-03 | 13.98 | $14.12 | 224200 |
| 2021-09-02 | 13.97 | $14.16 | 585610 |
| 2021-09-01 | 13.95 | $13.96 | 396814 |
| 2021-08-31 | 13.99 | $13.85 | 369019 |
| 2021-08-30 | 14.05 | $13.86 | 364925 |
| 2021-08-27 | 14.10 | $13.89 | 456241 |
| 2021-08-26 | 14.15 | $13.81 | 520000 |
| 2021-08-25 | 14.21 | $13.97 | 422503 |
| 2021-08-24 | 14.26 | $14.10 | 379316 |
| 2021-08-23 | 14.30 | $14.01 | 405800 |
| 2021-08-20 | 14.36 | $13.85 | 341930 |
| 2021-08-19 | 14.41 | $13.93 | 770217 |
| 2021-08-18 | 14.47 | $14.01 | 418115 |
| 2021-08-17 | 14.52 | $14.03 | 422326 |
| 2021-08-16 | 14.57 | $14.12 | 549300 |
| 2021-08-13 | 14.59 | $14.14 | 363100 |
| 2021-08-12 | 14.63 | $14.12 | 352000 |
| 2021-08-11 | 14.67 | $13.94 | 470300 |
| 2021-08-10 | 14.73 | $13.89 | 1.3M |
| 2021-08-09 | 14.79 | $13.85 | 1.2M |
| 2021-08-06 | 14.85 | $13.84 | 1.0M |
| 2021-08-05 | 14.92 | $13.81 | 2.0M |
| 2021-08-04 | 14.97 | $14.80 | 279400 |
| 2021-08-03 | 14.99 | $14.95 | 648920 |
| 2021-08-02 | 14.99 | $14.92 | 328300 |
| 2021-07-30 | 15.02 | $14.86 | 337719 |
| 2021-07-29 | 15.04 | $15.13 | 204900 |
| 2021-07-28 | 15.05 | $14.89 | 293845 |
| 2021-07-27 | 15.07 | $14.92 | 318800 |
| 2021-07-26 | 15.10 | $15.12 | 317223 |
| 2021-07-23 | 15.12 | $14.97 | 600200 |
| 2021-07-22 | 15.14 | $15.00 | 390444 |
| 2021-07-21 | 15.15 | $15.13 | 275900 |
| 2021-07-20 | 15.16 | $14.91 | 342000 |
| 2021-07-19 | 15.19 | $14.60 | 381022 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.32
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.03
Average
11.15
Maximum
17.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.32 | $13.80 | 1.5M |
| 2026-07-16 | 13.27 | $13.60 | 738900 |
| 2026-07-15 | 13.23 | $13.63 | 760716 |
| 2026-07-14 | 13.19 | $13.94 | 617900 |
| 2026-07-13 | 13.11 | $14.14 | 1.6M |
| 2026-07-10 | 13.00 | $14.28 | 310500 |
| 2026-07-09 | 12.87 | $14.44 | 593548 |
| 2026-07-08 | 12.70 | $14.45 | 1.8M |
| 2026-07-07 | 12.52 | $14.42 | 803048 |
| 2026-07-06 | 12.32 | $14.55 | 593400 |
| 2026-07-02 | 12.08 | $15.19 | 1.2M |
| 2026-07-01 | 11.75 | $13.86 | 644800 |
| 2026-06-30 | 11.53 | $13.70 | 1.6M |
| 2026-06-29 | 11.31 | $13.06 | 1.1M |
| 2026-06-26 | 11.12 | $13.30 | 1.3M |
| 2026-06-25 | 10.89 | $13.16 | 3.3M |
| 2026-06-24 | 10.65 | $11.25 | 579600 |
| 2026-06-23 | 10.59 | $10.95 | 431400 |
| 2026-06-22 | 10.55 | $10.81 | 651400 |
| 2026-06-18 | 10.52 | $10.56 | 734500 |
| 2026-06-17 | 10.52 | $10.71 | 1.1M |
| 2026-06-16 | 10.50 | $10.38 | 586500 |
| 2026-06-15 | 10.51 | $10.44 | 724726 |
| 2026-06-12 | 10.52 | $10.42 | 614600 |
| 2026-06-11 | 10.53 | $10.40 | 369000 |
| 2026-06-10 | 10.54 | $10.16 | 797922 |
| 2026-06-09 | 10.59 | $10.19 | 798915 |
| 2026-06-08 | 10.63 | $10.15 | 1.1M |
| 2026-06-05 | 10.68 | $10.30 | 2.8M |
| 2026-06-04 | 10.72 | $10.28 | 3.4M |
| 2026-06-03 | 10.76 | $9.92 | 1.5M |
| 2026-06-02 | 10.85 | $9.88 | 1.6M |
| 2026-06-01 | 10.95 | $10.15 | 2.5M |
| 2026-05-29 | 11.04 | $10.56 | 2.1M |
| 2026-05-28 | 11.09 | $10.94 | 1.8M |
| 2026-05-27 | 11.10 | $11.01 | 2.2M |
| 2026-05-26 | 11.11 | $10.92 | 1.3M |
| 2026-05-22 | 11.13 | $11.11 | 1.3M |
| 2026-05-21 | 11.14 | $11.28 | 677100 |
| 2026-05-20 | 11.12 | $11.34 | 5.4M |
| 2026-05-19 | 11.10 | $11.05 | 972243 |
| 2026-05-18 | 11.10 | $11.02 | 1.5M |
| 2026-05-15 | 11.11 | $10.90 | 1.5M |
| 2026-05-14 | 11.14 | $11.02 | 1.1M |
| 2026-05-13 | 11.15 | $11.06 | 1.7M |
| 2026-05-12 | 11.16 | $11.21 | 3.7M |
| 2026-05-11 | 11.15 | $10.88 | 1.9M |
| 2026-05-08 | 11.18 | $10.86 | 1.3M |
| 2026-05-07 | 11.21 | $10.87 | 1.7M |
| 2026-05-06 | 11.25 | $11.24 | 1.6M |
| 2026-05-05 | 11.25 | $10.97 | 1.4M |
| 2026-05-04 | 11.28 | $10.83 | 611912 |
| 2026-05-01 | 11.33 | $11.11 | 368900 |
| 2026-04-30 | 11.35 | $11.17 | 2.8M |
| 2026-04-29 | 11.37 | $10.54 | 1.8M |
| 2026-04-28 | 11.46 | $10.60 | 1.2M |
| 2026-04-27 | 11.55 | $10.74 | 1.4M |
| 2026-04-24 | 11.63 | $11.20 | 719500 |
| 2026-04-23 | 11.68 | $11.59 | 656128 |
| 2026-04-22 | 11.69 | $11.71 | 1.1M |
| 2026-04-21 | 11.68 | $11.60 | 1.4M |
| 2026-04-20 | 11.69 | $12.12 | 2.5M |
| 2026-04-17 | 11.65 | $12.02 | 1.9M |
| 2026-04-16 | 11.61 | $11.79 | 1.4M |
| 2026-04-15 | 11.59 | $11.96 | 1.6M |
| 2026-04-14 | 11.55 | $11.89 | 1.1M |
| 2026-04-13 | 11.51 | $12.00 | 1.9M |
| 2026-04-10 | 11.46 | $11.75 | 1.2M |
| 2026-04-09 | 11.43 | $11.79 | 1.1M |
| 2026-04-08 | 11.39 | $11.71 | 2.3M |
| 2026-04-07 | 11.36 | $11.45 | 1.6M |
| 2026-04-06 | 11.35 | $11.44 | 240100 |
| 2026-04-02 | 11.34 | $11.26 | 1.4M |
| 2026-04-01 | 11.35 | $11.60 | 1.6M |
| 2026-03-31 | 11.33 | $11.48 | 3.2M |
| 2026-03-30 | 11.31 | $11.10 | 560400 |
| 2026-03-27 | 11.33 | $10.93 | 440800 |
| 2026-03-26 | 11.37 | $10.97 | 518300 |
| 2026-03-25 | 11.42 | $10.98 | 410000 |
| 2026-03-24 | 11.46 | $10.90 | 743920 |
| 2026-03-23 | 11.52 | $11.10 | 974418 |
| 2026-03-20 | 11.57 | $10.97 | 653000 |
| 2026-03-19 | 11.63 | $11.15 | 278624 |
| 2026-03-18 | 11.68 | $11.14 | 1.0M |
| 2026-03-17 | 11.74 | $11.51 | 1.5M |
| 2026-03-16 | 11.76 | $11.52 | 605340 |
| 2026-03-13 | 11.78 | $10.99 | 773900 |
| 2026-03-12 | 11.87 | $11.21 | 443641 |
| 2026-03-11 | 11.94 | $11.52 | 384833 |
| 2026-03-10 | 11.98 | $11.36 | 735200 |
| 2026-03-09 | 12.05 | $11.04 | 897400 |
| 2026-03-06 | 12.15 | $10.60 | 1.2M |
| 2026-03-05 | 12.32 | $10.91 | 873700 |
| 2026-03-04 | 12.46 | $11.05 | 2.6M |
| 2026-03-03 | 12.61 | $10.97 | 1.3M |
| 2026-03-02 | 12.79 | $11.81 | 1.3M |
| 2026-02-27 | 12.89 | $12.30 | 2.1M |
| 2026-02-26 | 12.95 | $12.34 | 1.6M |
| 2026-02-25 | 13.01 | $12.48 | 2.0M |
| 2026-02-24 | 13.07 | $12.36 | 714200 |
| 2026-02-23 | 13.15 | $12.54 | 796104 |
| 2026-02-20 | 13.21 | $12.80 | 897500 |
| 2026-02-19 | 13.25 | $13.28 | 1.4M |
| 2026-02-18 | 13.25 | $13.31 | 1.1M |
| 2026-02-17 | 13.24 | $14.40 | 3.4M |
| 2026-02-13 | 13.12 | $13.58 | 1.4M |
| 2026-02-12 | 13.07 | $13.50 | 1.3M |
| 2026-02-11 | 13.03 | $13.63 | 1.5M |
| 2026-02-10 | 12.96 | $13.62 | 860017 |
| 2026-02-09 | 12.89 | $13.78 | 1.0M |
| 2026-02-06 | 12.80 | $13.41 | 2.9M |
| 2026-02-05 | 12.74 | $13.65 | 4.5M |
| 2026-02-04 | 12.64 | $13.30 | 1.8M |
| 2026-02-03 | 12.57 | $13.29 | 1.7M |
| 2026-02-02 | 12.50 | $13.22 | 2.0M |
| 2026-01-30 | 12.42 | $13.14 | 2.8M |
| 2026-01-29 | 12.34 | $13.17 | 2.2M |
| 2026-01-28 | 12.26 | $13.45 | 944739 |
| 2026-01-27 | 12.13 | $13.94 | 1.4M |
| 2026-01-26 | 11.94 | $13.65 | 879006 |
| 2026-01-23 | 11.76 | $13.12 | 487600 |
| 2026-01-22 | 11.62 | $12.91 | 681600 |
| 2026-01-21 | 11.48 | $12.65 | 763500 |
| 2026-01-20 | 11.36 | $12.51 | 646200 |
| 2026-01-16 | 11.24 | $12.95 | 1.9M |
| 2026-01-15 | 11.06 | $12.17 | 423400 |
| 2026-01-14 | 10.94 | $12.09 | 659503 |
| 2026-01-13 | 10.82 | $11.34 | 449900 |
| 2026-01-12 | 10.77 | $11.54 | 454200 |
| 2026-01-09 | 10.68 | $11.29 | 467414 |
| 2026-01-08 | 10.62 | $11.45 | 534400 |
| 2026-01-07 | 10.53 | $11.14 | 371700 |
| 2026-01-06 | 10.47 | $11.15 | 822315 |
| 2026-01-05 | 10.40 | $11.16 | 776031 |
| 2026-01-02 | 10.32 | $11.09 | 720800 |
| 2025-12-31 | 10.24 | $10.82 | 387730 |
| 2025-12-30 | 10.17 | $10.81 | 497100 |
| 2025-12-29 | 10.11 | $10.70 | 376400 |
| 2025-12-26 | 10.04 | $10.56 | 179636 |
| 2025-12-24 | 9.99 | $10.53 | 116700 |
| 2025-12-23 | 9.93 | $10.54 | 291504 |
| 2025-12-22 | 9.87 | $10.37 | 697700 |
| 2025-12-19 | 9.82 | $10.45 | 376145 |
| 2025-12-18 | 9.75 | $10.29 | 366723 |
| 2025-12-17 | 9.69 | $10.24 | 454000 |
| 2025-12-16 | 9.63 | $10.29 | 279700 |
| 2025-12-15 | 9.57 | $10.53 | 334300 |
| 2025-12-12 | 9.46 | $10.68 | 816300 |
| 2025-12-11 | 9.34 | $10.63 | 500946 |
| 2025-12-10 | 9.20 | $10.69 | 444600 |
| 2025-12-09 | 9.04 | $10.48 | 736630 |
| 2025-12-08 | 8.89 | $10.10 | 819500 |
| 2025-12-05 | 8.77 | $9.67 | 421439 |
| 2025-12-04 | 8.67 | $9.77 | 531823 |
| 2025-12-03 | 8.55 | $9.96 | 513545 |
| 2025-12-02 | 8.41 | $9.82 | 1.7M |
| 2025-12-01 | 8.26 | $8.77 | 465325 |
| 2025-11-28 | 8.20 | $8.81 | 205400 |
| 2025-11-26 | 8.14 | $8.76 | 342900 |
| 2025-11-25 | 8.07 | $8.86 | 531314 |
| 2025-11-24 | 7.99 | $8.74 | 721100 |
| 2025-11-21 | 7.91 | $7.94 | 468000 |
| 2025-11-20 | 7.91 | $7.68 | 392800 |
| 2025-11-19 | 7.93 | $7.77 | 724601 |
| 2025-11-18 | 7.95 | $7.90 | 317930 |
| 2025-11-17 | 7.96 | $8.01 | 272419 |
| 2025-11-14 | 7.95 | $8.19 | 379708 |
| 2025-11-13 | 7.93 | $8.60 | 410341 |
| 2025-11-12 | 7.85 | $8.37 | 578431 |
| 2025-11-11 | 7.80 | $7.92 | 390027 |
| 2025-11-10 | 7.79 | $7.63 | 361900 |
| 2025-11-07 | 7.80 | $7.57 | 410244 |
| 2025-11-06 | 7.83 | $7.63 | 653317 |
| 2025-11-05 | 7.85 | $7.58 | 756900 |
| 2025-11-04 | 7.88 | $7.61 | 413600 |
| 2025-11-03 | 7.91 | $7.56 | 394247 |
| 2025-10-31 | 7.94 | $7.75 | 360333 |
| 2025-10-30 | 7.96 | $7.70 | 496401 |
| 2025-10-29 | 7.99 | $7.93 | 555513 |
| 2025-10-28 | 8.00 | $7.93 | 269100 |
| 2025-10-27 | 8.01 | $7.97 | 297100 |
| 2025-10-24 | 8.01 | $8.02 | 334000 |
| 2025-10-23 | 8.01 | $7.96 | 189120 |
| 2025-10-22 | 8.01 | $7.93 | 152400 |
| 2025-10-21 | 8.02 | $7.89 | 214532 |
| 2025-10-20 | 8.04 | $7.95 | 170427 |
| 2025-10-17 | 8.04 | $7.82 | 876039 |
| 2025-10-16 | 8.07 | $7.84 | 940600 |
| 2025-10-15 | 8.09 | $7.89 | 201144 |
| 2025-10-14 | 8.11 | $7.89 | 508502 |
| 2025-10-13 | 8.14 | $7.99 | 277810 |
| 2025-10-10 | 8.15 | $8.06 | 353447 |
| 2025-10-09 | 8.16 | $8.09 | 323440 |
| 2025-10-08 | 8.17 | $7.93 | 559800 |
| 2025-10-07 | 8.20 | $8.07 | 689346 |
| 2025-10-06 | 8.21 | $8.25 | 358626 |
| 2025-10-03 | 8.20 | $8.42 | 226500 |
| 2025-10-02 | 8.18 | $8.49 | 417300 |
| 2025-10-01 | 8.15 | $8.70 | 779131 |
| 2025-09-30 | 8.09 | $8.29 | 583000 |
| 2025-09-29 | 8.07 | $8.07 | 352334 |
| 2025-09-26 | 8.07 | $7.93 | 310900 |
| 2025-09-25 | 8.08 | $7.91 | 366800 |
| 2025-09-24 | 8.10 | $8.07 | 350600 |
| 2025-09-23 | 8.11 | $8.05 | 329600 |
| 2025-09-22 | 8.11 | $8.05 | 222842 |
| 2025-09-19 | 8.12 | $8.04 | 351500 |
| 2025-09-18 | 8.13 | $8.09 | 251236 |
| 2025-09-17 | 8.13 | $8.07 | 192911 |
| 2025-09-16 | 8.14 | $7.97 | 305908 |
| 2025-09-15 | 8.16 | $8.06 | 407643 |
| 2025-09-12 | 8.17 | $8.23 | 486500 |
| 2025-09-11 | 8.16 | $8.45 | 522300 |
| 2025-09-10 | 8.13 | $8.18 | 390400 |
| 2025-09-09 | 8.12 | $8.26 | 368100 |
| 2025-09-08 | 8.11 | $8.29 | 238012 |
| 2025-09-05 | 8.09 | $8.24 | 659540 |
| 2025-09-04 | 8.07 | $8.33 | 514600 |
| 2025-09-03 | 8.05 | $8.11 | 393100 |
| 2025-09-02 | 8.04 | $8.00 | 388017 |
| 2025-08-29 | 8.04 | $8.22 | 447705 |
| 2025-08-28 | 8.03 | $8.14 | 303236 |
| 2025-08-27 | 8.01 | $8.22 | 238000 |
| 2025-08-26 | 7.99 | $8.30 | 265700 |
| 2025-08-25 | 7.96 | $8.13 | 373118 |
| 2025-08-22 | 7.94 | $8.32 | 293500 |
| 2025-08-21 | 7.90 | $8.10 | 189500 |
| 2025-08-20 | 7.88 | $8.11 | 274817 |
| 2025-08-19 | 7.86 | $8.12 | 354418 |
| 2025-08-18 | 7.83 | $8.02 | 647900 |
| 2025-08-15 | 7.81 | $7.90 | 1.2M |
| 2025-08-14 | 7.80 | $7.72 | 2.1M |
| 2025-08-13 | 7.81 | $7.82 | 3.4M |
| 2025-08-12 | 7.81 | $7.60 | 233044 |
| 2025-08-11 | 7.83 | $7.45 | 410100 |
| 2025-08-08 | 7.87 | $7.53 | 753700 |
| 2025-08-07 | 7.91 | $7.40 | 2.5M |
| 2025-08-06 | 7.96 | $7.25 | 1.3M |
| 2025-08-05 | 8.03 | $7.96 | 959600 |
| 2025-08-04 | 8.04 | $7.90 | 2.0M |
| 2025-08-01 | 8.06 | $8.09 | 1.1M |
| 2025-07-31 | 8.05 | $7.74 | 689200 |
| 2025-07-30 | 8.09 | $8.00 | 1.8M |
| 2025-07-29 | 8.09 | $8.20 | 901300 |
| 2025-07-28 | 8.08 | $8.35 | 1.7M |
| 2025-07-25 | 8.05 | $8.56 | 832139 |
| 2025-07-24 | 8.00 | $8.50 | 2.7M |
| 2025-07-23 | 7.95 | $8.49 | 1.7M |
| 2025-07-22 | 7.89 | $8.15 | 1.3M |
| 2025-07-21 | 7.87 | $7.97 | 1.2M |
| 2025-07-18 | 7.85 | $7.95 | 1.3M |
| 2025-07-17 | 7.84 | $8.08 | 516700 |
| 2025-07-16 | 7.82 | $8.08 | 208600 |
| 2025-07-15 | 7.79 | $7.92 | 327600 |
| 2025-07-14 | 7.78 | $8.05 | 420100 |
| 2025-07-11 | 7.75 | $7.98 | 268546 |
| 2025-07-10 | 7.73 | $8.12 | 579614 |
| 2025-07-09 | 7.68 | $8.04 | 308500 |
| 2025-07-08 | 7.65 | $7.97 | 293400 |
| 2025-07-07 | 7.61 | $7.64 | 441800 |
| 2025-07-03 | 7.61 | $7.67 | 369200 |
| 2025-07-02 | 7.60 | $7.78 | 189611 |
| 2025-07-01 | 7.58 | $7.81 | 443900 |
| 2025-06-30 | 7.56 | $7.55 | 377300 |
| 2025-06-27 | 7.56 | $7.87 | 463934 |
| 2025-06-26 | 7.53 | $7.67 | 236243 |
| 2025-06-25 | 7.52 | $7.66 | 264811 |
| 2025-06-24 | 7.50 | $7.70 | 856200 |
| 2025-06-23 | 7.48 | $7.63 | 440917 |
| 2025-06-20 | 7.46 | $7.68 | 905800 |
| 2025-06-18 | 7.44 | $7.77 | 322309 |
| 2025-06-17 | 7.41 | $7.71 | 1.2M |
| 2025-06-16 | 7.37 | $7.91 | 566300 |
| 2025-06-13 | 7.32 | $7.87 | 385705 |
| 2025-06-12 | 7.26 | $8.03 | 386200 |
| 2025-06-11 | 7.18 | $7.95 | 640900 |
| 2025-06-10 | 7.10 | $7.62 | 689921 |
| 2025-06-09 | 7.04 | $7.53 | 579735 |
| 2025-06-06 | 6.99 | $7.59 | 837032 |
| 2025-06-05 | 6.93 | $7.52 | 1.0M |
| 2025-06-04 | 6.86 | $7.21 | 453500 |
| 2025-06-03 | 6.83 | $7.12 | 343900 |
| 2025-06-02 | 6.80 | $7.24 | 321200 |
| 2025-05-30 | 6.75 | $7.07 | 460400 |
| 2025-05-29 | 6.72 | $7.06 | 239524 |
| 2025-05-28 | 6.68 | $6.99 | 287300 |
| 2025-05-27 | 6.65 | $7.09 | 465642 |
| 2025-05-23 | 6.60 | $7.00 | 386525 |
| 2025-05-22 | 6.56 | $6.92 | 566426 |
| 2025-05-21 | 6.52 | $6.70 | 807517 |
| 2025-05-20 | 6.50 | $6.67 | 1.5M |
| 2025-05-19 | 6.49 | $6.50 | 1.0M |
| 2025-05-16 | 6.48 | $6.37 | 2.4M |
| 2025-05-15 | 6.50 | $6.42 | 587617 |
| 2025-05-14 | 6.50 | $6.24 | 894000 |
| 2025-05-13 | 6.53 | $6.93 | 784000 |
| 2025-05-12 | 6.49 | $6.74 | 869532 |
| 2025-05-09 | 6.46 | $6.80 | 1.7M |
| 2025-05-08 | 6.43 | $6.64 | 1.8M |
| 2025-05-07 | 6.41 | $6.65 | 280546 |
| 2025-05-06 | 6.38 | $6.80 | 274500 |
| 2025-05-05 | 6.34 | $6.84 | 364915 |
| 2025-05-02 | 6.28 | $6.74 | 617600 |
| 2025-05-01 | 6.23 | $6.47 | 484500 |
| 2025-04-30 | 6.21 | $6.59 | 312500 |
| 2025-04-29 | 6.17 | $6.60 | 173200 |
| 2025-04-28 | 6.12 | $6.57 | 345035 |
| 2025-04-25 | 6.08 | $6.61 | 747600 |
| 2025-04-24 | 6.02 | $6.43 | 576212 |
| 2025-04-23 | 5.98 | $6.25 | 400731 |
| 2025-04-22 | 5.95 | $6.17 | 853600 |
| 2025-04-21 | 5.93 | $5.91 | 389600 |
| 2025-04-17 | 5.93 | $6.02 | 305700 |
| 2025-04-16 | 5.92 | $5.91 | 262500 |
| 2025-04-15 | 5.92 | $5.88 | 312526 |
| 2025-04-14 | 5.92 | $5.95 | 531900 |
| 2025-04-11 | 5.92 | $5.90 | 2.1M |
| 2025-04-10 | 5.92 | $5.63 | 1.0M |
| 2025-04-09 | 5.95 | $5.73 | 959602 |
| 2025-04-08 | 5.98 | $5.48 | 745800 |
| 2025-04-07 | 6.03 | $5.48 | 798700 |
| 2025-04-04 | 6.09 | $5.50 | 817200 |
| 2025-04-03 | 6.15 | $5.87 | 615100 |
| 2025-04-02 | 6.18 | $5.83 | 577600 |
| 2025-04-01 | 6.22 | $6.05 | 392400 |
| 2025-03-31 | 6.23 | $6.02 | 413000 |
| 2025-03-28 | 6.26 | $6.14 | 223000 |
| 2025-03-27 | 6.27 | $6.14 | 396538 |
| 2025-03-26 | 6.28 | $6.12 | 555000 |
| 2025-03-25 | 6.30 | $6.34 | 444139 |
| 2025-03-24 | 6.29 | $6.05 | 776400 |
| 2025-03-21 | 6.32 | $6.51 | 1.1M |
| 2025-03-20 | 6.30 | $6.53 | 456800 |
| 2025-03-19 | 6.28 | $6.68 | 297200 |
| 2025-03-18 | 6.23 | $6.77 | 1.3M |
| 2025-03-17 | 6.18 | $6.54 | 525316 |
| 2025-03-14 | 6.14 | $6.36 | 567100 |
| 2025-03-13 | 6.12 | $6.23 | 386844 |
| 2025-03-12 | 6.10 | $6.26 | 607216 |
| 2025-03-11 | 6.09 | $6.50 | 461100 |
| 2025-03-10 | 6.04 | $6.40 | 653000 |
| 2025-03-07 | 6.01 | $6.36 | 1.1M |
| 2025-03-06 | 5.97 | $6.71 | 945309 |
| 2025-03-05 | 5.89 | $6.60 | 1.1M |
| 2025-03-04 | 5.82 | $6.20 | 1.6M |
| 2025-03-03 | 5.78 | $6.29 | 806900 |
| 2025-02-28 | 5.72 | $5.93 | 1.1M |
| 2025-02-27 | 5.70 | $5.94 | 636200 |
| 2025-02-26 | 5.67 | $6.04 | 418725 |
| 2025-02-25 | 5.64 | $6.00 | 570519 |
| 2025-02-24 | 5.60 | $5.86 | 662800 |
| 2025-02-21 | 5.57 | $5.76 | 595816 |
| 2025-02-20 | 5.55 | $5.74 | 324343 |
| 2025-02-19 | 5.53 | $5.59 | 571900 |
| 2025-02-18 | 5.52 | $5.72 | 762327 |
| 2025-02-14 | 5.50 | $5.65 | 519100 |
| 2025-02-13 | 5.49 | $5.70 | 1.3M |
| 2025-02-12 | 5.47 | $5.54 | 648213 |
| 2025-02-11 | 5.46 | $5.47 | 816346 |
| 2025-02-10 | 5.46 | $5.46 | 445100 |
| 2025-02-07 | 5.46 | $5.42 | 1.3M |
| 2025-02-06 | 5.46 | $5.55 | 1.2M |
| 2025-02-05 | 5.45 | $5.52 | 465500 |
| 2025-02-04 | 5.44 | $5.58 | 1.3M |
| 2025-02-03 | 5.43 | $5.45 | 941242 |
| 2025-01-31 | 5.43 | $5.64 | 1.3M |
| 2025-01-30 | 5.40 | $5.71 | 804600 |
| 2025-01-29 | 5.37 | $5.66 | 381700 |
| 2025-01-28 | 5.34 | $5.67 | 1.3M |
| 2025-01-27 | 5.31 | $5.67 | 2.1M |
| 2025-01-24 | 5.27 | $5.49 | 699700 |
| 2025-01-23 | 5.25 | $5.54 | 1.1M |
| 2025-01-22 | 5.22 | $5.49 | 1.0M |
| 2025-01-21 | 5.19 | $5.60 | 1.6M |
| 2025-01-17 | 5.14 | $5.43 | 683003 |
| 2025-01-16 | 5.11 | $5.35 | 888838 |
| 2025-01-15 | 5.09 | $5.34 | 737400 |
| 2025-01-14 | 5.06 | $5.05 | 1.5M |
| 2025-01-13 | 5.06 | $5.13 | 1.4M |
| 2025-01-10 | 5.05 | $5.12 | 1.0M |
| 2025-01-08 | 5.05 | $5.06 | 674900 |
| 2025-01-07 | 5.05 | $5.14 | 1.8M |
| 2025-01-06 | 5.04 | $5.07 | 2.4M |
| 2025-01-03 | 5.03 | $4.86 | 1.3M |
| 2025-01-02 | 5.05 | $4.94 | 3.2M |
| 2024-12-31 | 5.06 | $4.88 | 2.2M |
| 2024-12-30 | 5.08 | $4.88 | 5.5M |
| 2024-12-27 | 5.10 | $4.97 | 2.5M |
| 2024-12-26 | 5.12 | $4.85 | 2.3M |
| 2024-12-24 | 5.15 | $4.87 | 834200 |
| 2024-12-23 | 5.17 | $4.88 | 2.4M |
| 2024-12-20 | 5.21 | $4.90 | 3.0M |
| 2024-12-19 | 5.24 | $4.93 | 5.3M |
| 2024-12-18 | 5.27 | $4.92 | 2.5M |
| 2024-12-17 | 5.31 | $5.03 | 2.6M |
| 2024-12-16 | 5.34 | $5.09 | 2.6M |
| 2024-12-13 | 5.36 | $5.16 | 896226 |
| 2024-12-12 | 5.38 | $5.23 | 1.3M |
| 2024-12-11 | 5.40 | $5.23 | 1.2M |
| 2024-12-10 | 5.42 | $5.31 | 1.0M |
| 2024-12-09 | 5.43 | $5.32 | 2.1M |
| 2024-12-06 | 5.44 | $5.27 | 1.7M |
| 2024-12-05 | 5.46 | $5.12 | 1.2M |
| 2024-12-04 | 5.49 | $5.03 | 1.5M |
| 2024-12-03 | 5.54 | $5.02 | 1.7M |
| 2024-12-02 | 5.60 | $5.06 | 2.3M |
| 2024-11-29 | 5.65 | $5.13 | 904900 |
| 2024-11-27 | 5.71 | $5.05 | 1.3M |
| 2024-11-26 | 5.78 | $4.97 | 2.8M |
| 2024-11-25 | 5.86 | $5.21 | 2.1M |
| 2024-11-22 | 5.93 | $5.15 | 1.8M |
| 2024-11-21 | 6.01 | $5.09 | 1.6M |
| 2024-11-20 | 6.11 | $5.14 | 2.1M |
| 2024-11-19 | 6.21 | $5.36 | 2.3M |
| 2024-11-18 | 6.30 | $5.30 | 4.7M |
| 2024-11-15 | 6.41 | $5.36 | 1.5M |
| 2024-11-14 | 6.52 | $5.41 | 1.9M |
| 2024-11-13 | 6.64 | $5.36 | 3.5M |
| 2024-11-12 | 6.77 | $5.58 | 4.1M |
| 2024-11-11 | 6.90 | $6.45 | 1.5M |
| 2024-11-08 | 6.94 | $6.47 | 740100 |
| 2024-11-07 | 6.99 | $6.59 | 1.7M |
| 2024-11-06 | 7.04 | $6.44 | 2.0M |
| 2024-11-05 | 7.10 | $6.76 | 1.2M |
| 2024-11-04 | 7.13 | $6.76 | 1.1M |
| 2024-11-01 | 7.17 | $6.80 | 2.3M |
| 2024-10-31 | 7.21 | $6.77 | 1.4M |
| 2024-10-30 | 7.26 | $6.81 | 1.4M |
| 2024-10-29 | 7.31 | $6.95 | 902700 |
| 2024-10-28 | 7.34 | $7.09 | 481100 |
| 2024-10-25 | 7.37 | $6.99 | 962000 |
| 2024-10-24 | 7.41 | $6.98 | 801438 |
| 2024-10-23 | 7.46 | $6.94 | 2.2M |
| 2024-10-22 | 7.51 | $7.02 | 969300 |
| 2024-10-21 | 7.56 | $7.07 | 835600 |
| 2024-10-18 | 7.62 | $7.19 | 507600 |
| 2024-10-17 | 7.66 | $7.19 | 536800 |
| 2024-10-16 | 7.71 | $7.22 | 536900 |
| 2024-10-15 | 7.76 | $7.23 | 442625 |
| 2024-10-14 | 7.82 | $7.13 | 1.0M |
| 2024-10-11 | 7.89 | $7.25 | 527800 |
| 2024-10-10 | 7.96 | $7.35 | 559100 |
| 2024-10-09 | 8.02 | $7.50 | 907800 |
| 2024-10-08 | 8.08 | $8.05 | 510700 |
| 2024-10-07 | 8.08 | $8.18 | 526244 |
| 2024-10-04 | 8.07 | $8.22 | 220200 |
| 2024-10-03 | 8.05 | $8.25 | 759400 |
| 2024-10-02 | 8.03 | $8.39 | 239527 |
| 2024-10-01 | 7.99 | $8.41 | 398800 |
| 2024-09-30 | 7.95 | $8.47 | 320706 |
| 2024-09-27 | 7.89 | $8.48 | 560701 |
| 2024-09-26 | 7.83 | $8.14 | 479500 |
| 2024-09-25 | 7.80 | $8.03 | 331500 |
| 2024-09-24 | 7.77 | $8.12 | 216006 |
| 2024-09-23 | 7.74 | $7.96 | 329305 |
| 2024-09-20 | 7.71 | $7.99 | 320300 |
| 2024-09-19 | 7.69 | $8.08 | 451640 |
| 2024-09-18 | 7.64 | $7.79 | 234800 |
| 2024-09-17 | 7.63 | $7.62 | 290900 |
| 2024-09-16 | 7.63 | $7.47 | 264000 |
| 2024-09-13 | 7.65 | $7.51 | 336749 |
| 2024-09-12 | 7.66 | $7.46 | 282300 |
| 2024-09-11 | 7.68 | $7.50 | 522300 |
| 2024-09-10 | 7.70 | $7.62 | 697638 |
| 2024-09-09 | 7.71 | $7.95 | 376000 |
| 2024-09-06 | 7.68 | $8.01 | 423634 |
| 2024-09-05 | 7.65 | $8.05 | 427841 |
| 2024-09-04 | 7.61 | $7.71 | 502634 |
| 2024-09-03 | 7.60 | $7.68 | 401836 |
| 2024-08-30 | 7.59 | $7.72 | 316300 |
| 2024-08-29 | 7.58 | $7.67 | 388814 |
| 2024-08-28 | 7.57 | $7.68 | 339525 |
| 2024-08-27 | 7.55 | $7.71 | 824641 |
| 2024-08-26 | 7.54 | $7.72 | 346026 |
| 2024-08-23 | 7.52 | $7.79 | 1.1M |
| 2024-08-22 | 7.49 | $7.68 | 377700 |
| 2024-08-21 | 7.47 | $7.83 | 2.9M |
| 2024-08-20 | 7.43 | $7.84 | 509600 |
| 2024-08-19 | 7.39 | $8.06 | 2.4M |
| 2024-08-16 | 7.32 | $8.00 | 3.0M |
| 2024-08-15 | 7.25 | $7.37 | 2.7M |
| 2024-08-14 | 7.23 | $7.14 | 397312 |
| 2024-08-13 | 7.24 | $7.15 | 568613 |
| 2024-08-12 | 7.25 | $7.10 | 525339 |
| 2024-08-09 | 7.27 | $7.13 | 608600 |
| 2024-08-08 | 7.28 | $7.22 | 1.0M |
| 2024-08-07 | 7.29 | $7.08 | 1.6M |
| 2024-08-06 | 7.31 | $7.01 | 3.0M |
| 2024-08-05 | 7.34 | $7.46 | 1.5M |
| 2024-08-02 | 7.33 | $7.52 | 1.8M |
| 2024-08-01 | 7.31 | $7.43 | 2.7M |
| 2024-07-31 | 7.30 | $7.46 | 1.2M |
| 2024-07-30 | 7.28 | $7.48 | 478900 |
| 2024-07-29 | 7.26 | $7.43 | 785100 |
| 2024-07-26 | 7.24 | $7.46 | 570400 |
| 2024-07-25 | 7.22 | $7.46 | 2.4M |
| 2024-07-24 | 7.19 | $7.29 | 2.5M |
| 2024-07-23 | 7.18 | $7.27 | 457500 |
| 2024-07-22 | 7.18 | $7.42 | 433629 |
| 2024-07-19 | 7.15 | $7.11 | 190500 |
| 2024-07-18 | 7.15 | $7.28 | 456100 |
| 2024-07-17 | 7.14 | $7.28 | 457908 |
| 2024-07-16 | 7.13 | $7.07 | 442600 |
| 2024-07-15 | 7.13 | $7.12 | 489043 |
| 2024-07-12 | 7.13 | $7.29 | 332700 |
| 2024-07-11 | 7.12 | $7.21 | 454639 |
| 2024-07-10 | 7.11 | $7.06 | 346100 |
| 2024-07-09 | 7.11 | $6.83 | 562700 |
| 2024-07-08 | 7.14 | $6.99 | 684800 |
| 2024-07-05 | 7.16 | $7.07 | 1.8M |
| 2024-07-03 | 7.17 | $7.05 | 431531 |
| 2024-07-02 | 7.18 | $6.90 | 652500 |
| 2024-07-01 | 7.21 | $6.97 | 825801 |
| 2024-06-28 | 7.23 | $7.04 | 707800 |
| 2024-06-27 | 7.25 | $6.97 | 542444 |
| 2024-06-26 | 7.28 | $6.95 | 784314 |
| 2024-06-25 | 7.32 | $7.01 | 626400 |
| 2024-06-24 | 7.35 | $7.11 | 864020 |
| 2024-06-21 | 7.38 | $6.98 | 501932 |
| 2024-06-20 | 7.42 | $7.00 | 695200 |
| 2024-06-18 | 7.46 | $7.05 | 815829 |
| 2024-06-17 | 7.51 | $7.04 | 633700 |
| 2024-06-14 | 7.56 | $7.24 | 287500 |
| 2024-06-13 | 7.59 | $7.37 | 354700 |
| 2024-06-12 | 7.61 | $7.52 | 570000 |
| 2024-06-11 | 7.62 | $7.30 | 488029 |
| 2024-06-10 | 7.66 | $7.43 | 874544 |
| 2024-06-07 | 7.68 | $7.65 | 825715 |
| 2024-06-06 | 7.68 | $7.74 | 645500 |
| 2024-06-05 | 7.68 | $7.82 | 1.6M |
| 2024-06-04 | 7.66 | $7.79 | 894312 |
| 2024-06-03 | 7.65 | $7.84 | 823500 |
| 2024-05-31 | 7.63 | $7.71 | 2.1M |
| 2024-05-30 | 7.62 | $7.65 | 1.3M |
| 2024-05-29 | 7.62 | $7.31 | 1.6M |
| 2024-05-28 | 7.65 | $7.57 | 1.8M |
| 2024-05-24 | 7.66 | $7.54 | 1.4M |
| 2024-05-23 | 7.67 | $7.48 | 1.8M |
| 2024-05-22 | 7.69 | $7.72 | 1.7M |
| 2024-05-21 | 7.69 | $7.76 | 2.1M |
| 2024-05-20 | 7.68 | $7.87 | 896431 |
| 2024-05-17 | 7.66 | $7.83 | 949726 |
| 2024-05-16 | 7.64 | $7.77 | 2.0M |
| 2024-05-15 | 7.63 | $8.02 | 980800 |
| 2024-05-14 | 7.59 | $7.97 | 2.1M |
| 2024-05-13 | 7.55 | $7.91 | 1.4M |
| 2024-05-10 | 7.51 | $7.81 | 992900 |
| 2024-05-09 | 7.48 | $7.80 | 1.6M |
| 2024-05-08 | 7.45 | $7.68 | 1.6M |
| 2024-05-07 | 7.42 | $7.72 | 1.3M |
| 2024-05-06 | 7.39 | $7.61 | 1.6M |
| 2024-05-03 | 7.37 | $7.60 | 2.6M |
| 2024-05-02 | 7.34 | $7.61 | 2.6M |
| 2024-05-01 | 7.32 | $7.36 | 836713 |
| 2024-04-30 | 7.31 | $7.30 | 6.2M |
| 2024-04-29 | 7.31 | $7.44 | 470100 |
| 2024-04-26 | 7.30 | $7.39 | 1.4M |
| 2024-04-25 | 7.29 | $7.27 | 1.9M |
| 2024-04-24 | 7.29 | $7.26 | 620900 |
| 2024-04-23 | 7.30 | $7.37 | 1.7M |
| 2024-04-22 | 7.29 | $7.36 | 1.8M |
| 2024-04-19 | 7.28 | $7.08 | 2.0M |
| 2024-04-18 | 7.30 | $7.04 | 4.4M |
| 2024-04-17 | 7.33 | $7.05 | 2.0M |
| 2024-04-16 | 7.36 | $6.97 | 3.5M |
| 2024-04-15 | 7.40 | $7.02 | 2.8M |
| 2024-04-12 | 7.44 | $7.18 | 1.5M |
| 2024-04-11 | 7.47 | $7.33 | 2.1M |
| 2024-04-10 | 7.48 | $7.46 | 2.2M |
| 2024-04-09 | 7.48 | $7.48 | 4.3M |
| 2024-04-08 | 7.48 | $7.46 | 2.2M |
| 2024-04-05 | 7.48 | $7.58 | 7.1M |
| 2024-04-04 | 7.47 | $7.65 | 2.2M |
| 2024-04-03 | 7.46 | $7.79 | 2.6M |
| 2024-04-02 | 7.42 | $7.51 | 3.9M |
| 2024-04-01 | 7.41 | $7.65 | 692200 |
| 2024-03-28 | 7.39 | $7.66 | 3.6M |
| 2024-03-27 | 7.36 | $7.67 | 2.4M |
| 2024-03-26 | 7.32 | $7.37 | 1.2M |
| 2024-03-25 | 7.32 | $7.29 | 3.6M |
| 2024-03-22 | 7.32 | $7.20 | 1.9M |
| 2024-03-21 | 7.33 | $7.17 | 1.9M |
| 2024-03-20 | 7.35 | $7.13 | 2.2M |
| 2024-03-19 | 7.38 | $6.99 | 5.8M |
| 2024-03-18 | 7.42 | $7.10 | 2.1M |
| 2024-03-15 | 7.45 | $7.14 | 799635 |
| 2024-03-14 | 7.48 | $7.08 | 1.3M |
| 2024-03-13 | 7.52 | $7.25 | 1.5M |
| 2024-03-12 | 7.55 | $7.24 | 1.1M |
| 2024-03-11 | 7.59 | $7.31 | 2.7M |
| 2024-03-08 | 7.61 | $7.15 | 756849 |
| 2024-03-07 | 7.66 | $7.20 | 1.8M |
| 2024-03-06 | 7.71 | $7.26 | 1.9M |
| 2024-03-05 | 7.76 | $7.07 | 2.8M |
| 2024-03-04 | 7.83 | $7.66 | 1.3M |
| 2024-03-01 | 7.85 | $7.67 | 712114 |
| 2024-02-29 | 7.87 | $7.59 | 1.6M |
| 2024-02-28 | 7.90 | $7.74 | 683400 |
| 2024-02-27 | 7.92 | $7.88 | 2.6M |
| 2024-02-26 | 7.92 | $7.72 | 1.3M |
| 2024-02-23 | 7.94 | $7.76 | 781727 |
| 2024-02-22 | 7.96 | $7.80 | 1.6M |
| 2024-02-21 | 7.98 | $7.82 | 989442 |
| 2024-02-20 | 7.99 | $7.77 | 1.6M |
| 2024-02-16 | 8.02 | $7.74 | 1.3M |
| 2024-02-15 | 8.04 | $7.62 | 1.7M |
| 2024-02-14 | 8.09 | $7.61 | 707617 |
| 2024-02-13 | 8.14 | $7.51 | 923900 |
| 2024-02-12 | 8.21 | $7.67 | 820000 |
| 2024-02-09 | 8.26 | $7.53 | 769747 |
| 2024-02-08 | 8.34 | $7.53 | 2.3M |
| 2024-02-07 | 8.42 | $7.78 | 1.5M |
| 2024-02-06 | 8.49 | $7.92 | 1.7M |
| 2024-02-05 | 8.55 | $7.69 | 2.4M |
| 2024-02-02 | 8.64 | $7.79 | 1.5M |
| 2024-02-01 | 8.73 | $7.78 | 1.6M |
| 2024-01-31 | 8.83 | $7.83 | 3.3M |
| 2024-01-30 | 8.94 | $8.16 | 4.5M |
| 2024-01-29 | 9.02 | $8.39 | 2.6M |
| 2024-01-26 | 9.09 | $8.79 | 768727 |
| 2024-01-25 | 9.12 | $8.88 | 651444 |
| 2024-01-24 | 9.14 | $8.89 | 656000 |
| 2024-01-23 | 9.17 | $8.86 | 842936 |
| 2024-01-22 | 9.20 | $9.00 | 2.1M |
| 2024-01-19 | 9.22 | $8.90 | 1.6M |
| 2024-01-18 | 9.26 | $8.91 | 2.4M |
| 2024-01-17 | 9.29 | $9.16 | 837722 |
| 2024-01-16 | 9.31 | $9.15 | 2.1M |
| 2024-01-12 | 9.32 | $9.44 | 622300 |
| 2024-01-11 | 9.31 | $9.36 | 1.3M |
| 2024-01-10 | 9.31 | $9.57 | 923700 |
| 2024-01-09 | 9.28 | $9.75 | 1.9M |
| 2024-01-08 | 9.23 | $9.71 | 3.0M |
| 2024-01-05 | 9.18 | $9.70 | 2.6M |
| 2024-01-04 | 9.12 | $9.64 | 2.5M |
| 2024-01-03 | 9.07 | $9.39 | 800100 |
| 2024-01-02 | 9.03 | $9.38 | 2.3M |
| 2023-12-29 | 9.00 | $9.23 | 797600 |
| 2023-12-28 | 8.97 | $9.23 | 2.2M |
| 2023-12-27 | 8.95 | $9.24 | 1.1M |
| 2023-12-26 | 8.91 | $9.00 | 1.4M |
| 2023-12-22 | 8.91 | $8.94 | 830625 |
| 2023-12-21 | 8.90 | $8.92 | 2.1M |
| 2023-12-20 | 8.90 | $8.80 | 2.2M |
| 2023-12-19 | 8.91 | $8.78 | 2.2M |
| 2023-12-18 | 8.92 | $8.67 | 3.6M |
| 2023-12-15 | 8.95 | $8.67 | 2.1M |
| 2023-12-14 | 8.98 | $8.69 | 1.9M |
| 2023-12-13 | 9.01 | $8.44 | 1.2M |
| 2023-12-12 | 9.07 | $8.40 | 1.5M |
| 2023-12-11 | 9.14 | $8.45 | 2.4M |
| 2023-12-08 | 9.21 | $8.54 | 1.3M |
| 2023-12-07 | 9.28 | $8.53 | 2.0M |
| 2023-12-06 | 9.36 | $8.66 | 1.1M |
| 2023-12-05 | 9.44 | $8.51 | 1.2M |
| 2023-12-04 | 9.54 | $8.33 | 2.6M |
| 2023-12-01 | 9.66 | $8.45 | 1.3M |
| 2023-11-30 | 9.79 | $8.52 | 2.6M |
| 2023-11-29 | 9.92 | $8.36 | 2.1M |
| 2023-11-28 | 10.09 | $8.35 | 2.5M |
| 2023-11-27 | 10.27 | $8.63 | 3.6M |
| 2023-11-24 | 10.44 | $8.91 | 2.6M |
| 2023-11-22 | 10.61 | $8.92 | 1.9M |
| 2023-11-21 | 10.78 | $9.24 | 3.2M |
| 2023-11-20 | 10.95 | $9.31 | 8.3M |
| 2023-11-17 | 11.12 | $11.29 | 603816 |
| 2023-11-16 | 11.10 | $11.02 | 1.5M |
| 2023-11-15 | 11.11 | $11.16 | 568100 |
| 2023-11-14 | 11.10 | $11.05 | 1.0M |
| 2023-11-13 | 11.11 | $10.83 | 2.7M |
| 2023-11-10 | 11.14 | $10.87 | 1.4M |
| 2023-11-09 | 11.17 | $11.09 | 1.0M |
| 2023-11-08 | 11.17 | $11.07 | 1.2M |
| 2023-11-07 | 11.18 | $11.22 | 629200 |
| 2023-11-06 | 11.18 | $11.25 | 1.2M |
| 2023-11-03 | 11.17 | $11.28 | 1.0M |
| 2023-11-02 | 11.16 | $10.99 | 923700 |
| 2023-11-01 | 11.18 | $10.63 | 1.8M |
| 2023-10-31 | 11.24 | $10.75 | 1.1M |
| 2023-10-30 | 11.29 | $10.80 | 1.6M |
| 2023-10-27 | 11.34 | $10.64 | 706931 |
| 2023-10-26 | 11.42 | $10.67 | 2.3M |
| 2023-10-25 | 11.49 | $10.76 | 1.0M |
| 2023-10-24 | 11.57 | $10.92 | 1.0M |
| 2023-10-23 | 11.64 | $10.88 | 814500 |
| 2023-10-20 | 11.72 | $10.99 | 928800 |
| 2023-10-19 | 11.80 | $11.12 | 666312 |
| 2023-10-18 | 11.87 | $11.16 | 505026 |
| 2023-10-17 | 11.94 | $11.41 | 2.6M |
| 2023-10-16 | 12.00 | $11.45 | 1.4M |
| 2023-10-13 | 12.06 | $11.40 | 510208 |
| 2023-10-12 | 12.12 | $11.58 | 1.7M |
| 2023-10-11 | 12.18 | $11.87 | 673418 |
| 2023-10-10 | 12.21 | $11.81 | 836423 |
| 2023-10-09 | 12.26 | $11.54 | 418913 |
| 2023-10-06 | 12.33 | $11.64 | 1.2M |
| 2023-10-05 | 12.41 | $11.58 | 571104 |
| 2023-10-04 | 12.49 | $11.65 | 690639 |
| 2023-10-03 | 12.58 | $11.46 | 959700 |
| 2023-10-02 | 12.70 | $11.72 | 826640 |
| 2023-09-29 | 12.80 | $12.00 | 1.7M |
| 2023-09-28 | 12.89 | $11.94 | 1.4M |
| 2023-09-27 | 12.99 | $11.99 | 630200 |
| 2023-09-26 | 13.09 | $12.08 | 2.2M |
| 2023-09-25 | 13.20 | $12.24 | 849900 |
| 2023-09-22 | 13.30 | $12.67 | 332400 |
| 2023-09-21 | 13.36 | $12.67 | 472700 |
| 2023-09-20 | 13.44 | $13.03 | 553500 |
| 2023-09-19 | 13.48 | $13.10 | 418900 |
| 2023-09-18 | 13.52 | $13.00 | 543300 |
| 2023-09-15 | 13.58 | $13.17 | 915417 |
| 2023-09-14 | 13.62 | $13.10 | 956210 |
| 2023-09-13 | 13.67 | $13.04 | 1.5M |
| 2023-09-12 | 13.74 | $13.66 | 719500 |
| 2023-09-11 | 13.75 | $13.79 | 760246 |
| 2023-09-08 | 13.74 | $13.46 | 1.3M |
| 2023-09-07 | 13.77 | $13.50 | 1.7M |
| 2023-09-06 | 13.80 | $13.47 | 1.5M |
| 2023-09-05 | 13.84 | $13.64 | 910741 |
| 2023-09-01 | 13.86 | $13.69 | 1.2M |
| 2023-08-31 | 13.88 | $13.71 | 810600 |
| 2023-08-30 | 13.89 | $13.76 | 608929 |
| 2023-08-29 | 13.91 | $13.81 | 698000 |
| 2023-08-28 | 13.92 | $13.64 | 583201 |
| 2023-08-25 | 13.95 | $13.62 | 482322 |
| 2023-08-24 | 13.98 | $13.50 | 1.4M |
| 2023-08-23 | 14.03 | $13.71 | 1.3M |
| 2023-08-22 | 14.07 | $13.65 | 1.2M |
| 2023-08-21 | 14.11 | $13.70 | 783014 |
| 2023-08-18 | 14.15 | $13.74 | 1.7M |
| 2023-08-17 | 14.20 | $13.93 | 1.2M |
| 2023-08-16 | 14.22 | $13.85 | 1.4M |
| 2023-08-15 | 14.26 | $14.16 | 956245 |
| 2023-08-14 | 14.27 | $14.40 | 896700 |
| 2023-08-11 | 14.26 | $14.42 | 661308 |
| 2023-08-10 | 14.24 | $14.44 | 677700 |
| 2023-08-09 | 14.22 | $14.33 | 363100 |
| 2023-08-08 | 14.21 | $14.37 | 564649 |
| 2023-08-07 | 14.20 | $14.42 | 290600 |
| 2023-08-04 | 14.17 | $14.09 | 705540 |
| 2023-08-03 | 14.18 | $14.09 | 1.2M |
| 2023-08-02 | 14.19 | $14.12 | 600600 |
| 2023-08-01 | 14.20 | $14.50 | 184433 |
| 2023-07-31 | 14.17 | $14.60 | 692000 |
| 2023-07-28 | 14.12 | $14.42 | 220200 |
| 2023-07-27 | 14.09 | $14.24 | 518600 |
| 2023-07-26 | 14.07 | $14.24 | 255400 |
| 2023-07-25 | 14.06 | $14.20 | 392600 |
| 2023-07-24 | 14.04 | $13.87 | 2.5M |
| 2023-07-21 | 14.06 | $14.42 | 292300 |
| 2023-07-20 | 14.02 | $14.47 | 1.8M |
| 2023-07-19 | 13.97 | $14.37 | 251200 |
| 2023-07-18 | 13.93 | $14.34 | 479018 |
| 2023-07-17 | 13.89 | $14.06 | 640900 |
| 2023-07-14 | 13.87 | $14.11 | 420305 |
| 2023-07-13 | 13.84 | $14.16 | 451100 |
| 2023-07-12 | 13.81 | $13.85 | 492600 |
| 2023-07-11 | 13.81 | $13.65 | 1.7M |
| 2023-07-10 | 13.82 | $13.64 | 1.2M |
| 2023-07-07 | 13.84 | $13.87 | 1.6M |
| 2023-07-06 | 13.84 | $13.23 | 819600 |
| 2023-07-05 | 13.90 | $13.65 | 381700 |
| 2023-07-03 | 13.93 | $13.80 | 316100 |
| 2023-06-30 | 13.94 | $13.82 | 736700 |
| 2023-06-29 | 13.96 | $13.68 | 306636 |
| 2023-06-28 | 13.98 | $13.64 | 782444 |
| 2023-06-27 | 14.02 | $13.55 | 837127 |
| 2023-06-26 | 14.07 | $13.67 | 491200 |
| 2023-06-23 | 14.11 | $13.74 | 493900 |
| 2023-06-22 | 14.15 | $13.73 | 2.1M |
| 2023-06-21 | 14.20 | $13.91 | 674149 |
| 2023-06-20 | 14.23 | $13.93 | 1.4M |
| 2023-06-16 | 14.26 | $14.26 | 2.8M |
| 2023-06-15 | 14.26 | $14.18 | 1.2M |
| 2023-06-14 | 14.27 | $13.93 | 452228 |
| 2023-06-13 | 14.30 | $13.84 | 736500 |
| 2023-06-12 | 14.35 | $13.74 | 358505 |
| 2023-06-09 | 14.41 | $13.68 | 356401 |
| 2023-06-08 | 14.49 | $13.97 | 359500 |
| 2023-06-07 | 14.55 | $13.94 | 364200 |
| 2023-06-06 | 14.61 | $13.99 | 522632 |
| 2023-06-05 | 14.67 | $13.92 | 542029 |
| 2023-06-02 | 14.75 | $14.09 | 281142 |
| 2023-06-01 | 14.82 | $13.98 | 592100 |
| 2023-05-31 | 14.91 | $13.98 | 371400 |
| 2023-05-30 | 15.01 | $14.31 | 608933 |
| 2023-05-26 | 15.08 | $14.59 | 298712 |
| 2023-05-25 | 15.14 | $14.31 | 740021 |
| 2023-05-24 | 15.22 | $14.49 | 421600 |
| 2023-05-23 | 15.30 | $14.54 | 461800 |
| 2023-05-22 | 15.38 | $14.57 | 370200 |
| 2023-05-19 | 15.47 | $14.86 | 408125 |
| 2023-05-18 | 15.53 | $14.66 | 646500 |
| 2023-05-17 | 15.62 | $14.73 | 586699 |
| 2023-05-16 | 15.72 | $14.70 | 837531 |
| 2023-05-15 | 15.82 | $14.60 | 2.3M |
| 2023-05-12 | 15.95 | $14.81 | 1.6M |
| 2023-05-11 | 16.07 | $14.81 | 1.8M |
| 2023-05-10 | 16.20 | $16.05 | 701500 |
| 2023-05-09 | 16.22 | $16.02 | 810000 |
| 2023-05-08 | 16.24 | $16.10 | 749534 |
| 2023-05-05 | 16.26 | $16.24 | 826536 |
| 2023-05-04 | 16.26 | $16.02 | 513419 |
| 2023-05-03 | 16.28 | $15.78 | 635736 |
| 2023-05-02 | 16.34 | $15.78 | 1.1M |
| 2023-05-01 | 16.40 | $16.40 | 322000 |
| 2023-04-28 | 16.39 | $16.34 | 228000 |
| 2023-04-27 | 16.40 | $16.36 | 437300 |
| 2023-04-26 | 16.40 | $16.49 | 1.0M |
| 2023-04-25 | 16.40 | $16.47 | 766715 |
| 2023-04-24 | 16.39 | $16.67 | 819645 |
| 2023-04-21 | 16.36 | $16.69 | 1.0M |
| 2023-04-20 | 16.32 | $16.74 | 532800 |
| 2023-04-19 | 16.28 | $16.81 | 286800 |
| 2023-04-18 | 16.22 | $16.86 | 318606 |
| 2023-04-17 | 16.16 | $16.84 | 325739 |
| 2023-04-14 | 16.08 | $16.91 | 273700 |
| 2023-04-13 | 16.00 | $16.92 | 1.0M |
| 2023-04-12 | 15.90 | $16.50 | 1.4M |
| 2023-04-11 | 15.84 | $16.46 | 921500 |
| 2023-04-10 | 15.77 | $16.53 | 194511 |
| 2023-04-06 | 15.69 | $16.61 | 292600 |
| 2023-04-05 | 15.59 | $16.26 | 497900 |
| 2023-04-04 | 15.52 | $16.09 | 965331 |
| 2023-04-03 | 15.47 | $16.17 | 451914 |
| 2023-03-31 | 15.39 | $15.93 | 1.0M |
| 2023-03-30 | 15.33 | $15.86 | 978841 |
| 2023-03-29 | 15.28 | $15.56 | 247929 |
| 2023-03-28 | 15.25 | $15.29 | 894606 |
| 2023-03-27 | 15.24 | $15.20 | 244500 |
| 2023-03-24 | 15.25 | $15.03 | 925748 |
| 2023-03-23 | 15.27 | $15.17 | 2.1M |
| 2023-03-22 | 15.28 | $15.39 | 1.1M |
| 2023-03-21 | 15.27 | $15.50 | 1.1M |
| 2023-03-20 | 15.25 | $15.09 | 1.0M |
| 2023-03-17 | 15.27 | $14.92 | 1.8M |
| 2023-03-16 | 15.30 | $14.96 | 1.5M |
| 2023-03-15 | 15.34 | $14.86 | 1.3M |
| 2023-03-14 | 15.39 | $15.38 | 801549 |
| 2023-03-13 | 15.39 | $15.07 | 1.6M |
| 2023-03-10 | 15.42 | $15.28 | 1.1M |
| 2023-03-09 | 15.44 | $15.26 | 2.0M |
| 2023-03-08 | 15.46 | $15.42 | 905718 |
| 2023-03-07 | 15.46 | $15.16 | 4.1M |
| 2023-03-06 | 15.49 | $15.40 | 1.7M |
| 2023-03-03 | 15.50 | $15.34 | 1.1M |
| 2023-03-02 | 15.52 | $15.11 | 2.5M |
| 2023-03-01 | 15.56 | $15.03 | 763432 |
| 2023-02-28 | 15.62 | $14.87 | 1.8M |
| 2023-02-27 | 15.69 | $15.57 | 317800 |
| 2023-02-24 | 15.71 | $15.54 | 444600 |
| 2023-02-23 | 15.72 | $16.08 | 649300 |
| 2023-02-22 | 15.69 | $15.68 | 216832 |
| 2023-02-21 | 15.69 | $15.67 | 726600 |
| 2023-02-17 | 15.69 | $15.97 | 467236 |
| 2023-02-16 | 15.66 | $15.92 | 560900 |
| 2023-02-15 | 15.63 | $16.07 | 465824 |
| 2023-02-14 | 15.59 | $16.30 | 867806 |
| 2023-02-13 | 15.51 | $16.05 | 456500 |
| 2023-02-10 | 15.46 | $15.78 | 435606 |
| 2023-02-09 | 15.42 | $16.29 | 1.4M |
| 2023-02-08 | 15.33 | $16.86 | 1.5M |
| 2023-02-07 | 15.17 | $15.92 | 612716 |
| 2023-02-06 | 15.09 | $15.66 | 1.9M |
| 2023-02-03 | 15.03 | $15.32 | 2.8M |
| 2023-02-02 | 15.00 | $15.44 | 821508 |
| 2023-02-01 | 14.95 | $15.67 | 466809 |
| 2023-01-31 | 14.88 | $15.58 | 427632 |
| 2023-01-30 | 14.80 | $15.47 | 653700 |
| 2023-01-27 | 14.73 | $15.34 | 604900 |
| 2023-01-26 | 14.67 | $15.35 | 337000 |
| 2023-01-25 | 14.60 | $15.23 | 611839 |
| 2023-01-24 | 14.53 | $15.16 | 712505 |
| 2023-01-23 | 14.46 | $15.30 | 1.1M |
| 2023-01-20 | 14.38 | $15.41 | 487228 |
| 2023-01-19 | 14.27 | $15.19 | 695746 |
| 2023-01-18 | 14.17 | $15.14 | 655435 |
| 2023-01-17 | 14.07 | $15.39 | 651900 |
| 2023-01-13 | 13.93 | $15.61 | 445129 |
| 2023-01-12 | 13.75 | $15.30 | 1.2M |
| 2023-01-11 | 13.59 | $15.11 | 874390 |
| 2023-01-10 | 13.43 | $14.70 | 1.3M |
| 2023-01-09 | 13.30 | $13.82 | 782425 |
| 2023-01-06 | 13.24 | $13.50 | 665711 |
| 2023-01-05 | 13.21 | $13.07 | 310800 |
| 2023-01-04 | 13.23 | $13.08 | 723700 |
| 2023-01-03 | 13.25 | $13.02 | 484213 |
| 2022-12-30 | 13.27 | $12.86 | 429300 |
| 2022-12-29 | 13.31 | $13.05 | 458800 |
| 2022-12-28 | 13.34 | $12.83 | 711535 |
| 2022-12-27 | 13.39 | $12.86 | 947097 |
| 2022-12-23 | 13.45 | $12.87 | 441800 |
| 2022-12-22 | 13.51 | $12.86 | 1.0M |
| 2022-12-21 | 13.58 | $12.98 | 636421 |
| 2022-12-20 | 13.64 | $13.13 | 742200 |
| 2022-12-19 | 13.70 | $12.92 | 648400 |
| 2022-12-16 | 13.78 | $12.93 | 1.9M |
| 2022-12-15 | 13.87 | $13.44 | 455900 |
| 2022-12-14 | 13.91 | $13.86 | 471947 |
| 2022-12-13 | 13.92 | $13.93 | 495349 |
| 2022-12-12 | 13.92 | $13.86 | 519022 |
| 2022-12-09 | 13.92 | $13.89 | 338100 |
| 2022-12-08 | 13.93 | $13.97 | 670600 |
| 2022-12-07 | 13.92 | $13.93 | 234303 |
| 2022-12-06 | 13.92 | $13.86 | 288900 |
| 2022-12-05 | 13.93 | $13.98 | 431649 |
| 2022-12-02 | 13.92 | $14.51 | 282900 |
| 2022-12-01 | 13.86 | $14.54 | 1.1M |
| 2022-11-30 | 13.79 | $14.56 | 575100 |
| 2022-11-29 | 13.71 | $14.54 | 269100 |
| 2022-11-28 | 13.62 | $14.48 | 422335 |
| 2022-11-25 | 13.53 | $14.48 | 397500 |
| 2022-11-23 | 13.43 | $14.19 | 218633 |
| 2022-11-22 | 13.35 | $14.17 | 416100 |
| 2022-11-21 | 13.26 | $13.96 | 1.2M |
| 2022-11-18 | 13.19 | $13.92 | 307100 |
| 2022-11-17 | 13.11 | $13.71 | 848400 |
| 2022-11-16 | 13.05 | $13.69 | 419516 |
| 2022-11-15 | 12.98 | $13.76 | 550229 |
| 2022-11-14 | 12.90 | $13.24 | 909600 |
| 2022-11-11 | 12.86 | $13.03 | 445704 |
| 2022-11-10 | 12.85 | $13.12 | 1.0M |
| 2022-11-09 | 12.82 | $12.52 | 918400 |
| 2022-11-08 | 12.85 | $13.02 | 930100 |
| 2022-11-07 | 12.83 | $13.71 | 1.1M |
| 2022-11-04 | 12.74 | $13.52 | 957700 |
| 2022-11-03 | 12.66 | $12.97 | 1.1M |
| 2022-11-02 | 12.62 | $13.02 | 557915 |
| 2022-11-01 | 12.58 | $13.27 | 512800 |
| 2022-10-31 | 12.51 | $13.14 | 663300 |
| 2022-10-28 | 12.44 | $13.18 | 527800 |
| 2022-10-27 | 12.36 | $12.91 | 466802 |
| 2022-10-26 | 12.31 | $12.96 | 395400 |
| 2022-10-25 | 12.24 | $12.63 | 685330 |
| 2022-10-24 | 12.20 | $12.63 | 879500 |
| 2022-10-21 | 12.15 | $12.38 | 450100 |
| 2022-10-20 | 12.13 | $12.09 | 1.0M |
| 2022-10-19 | 12.13 | $12.09 | 346300 |
| 2022-10-18 | 12.14 | $12.25 | 728828 |
| 2022-10-17 | 12.12 | $12.31 | 1.4M |
| 2022-10-14 | 12.10 | $11.91 | 2.8M |
| 2022-10-13 | 12.12 | $12.27 | 3.9M |
| 2022-10-12 | 12.11 | $11.91 | 572800 |
| 2022-10-11 | 12.13 | $11.66 | 1.3M |
| 2022-10-10 | 12.18 | $11.47 | 1.6M |
| 2022-10-07 | 12.25 | $11.59 | 1.0M |
| 2022-10-06 | 12.32 | $11.73 | 892105 |
| 2022-10-05 | 12.39 | $12.06 | 633817 |
| 2022-10-04 | 12.42 | $12.15 | 1.3M |
| 2022-10-03 | 12.45 | $11.76 | 856111 |
| 2022-09-30 | 12.52 | $11.56 | 873708 |
| 2022-09-29 | 12.62 | $11.72 | 1.1M |
| 2022-09-28 | 12.72 | $11.78 | 785021 |
| 2022-09-27 | 12.82 | $11.58 | 1.6M |
| 2022-09-26 | 12.95 | $11.65 | 1.1M |
| 2022-09-23 | 13.08 | $12.06 | 884300 |
| 2022-09-22 | 13.19 | $12.73 | 1.3M |
| 2022-09-21 | 13.24 | $12.76 | 426000 |
| 2022-09-20 | 13.29 | $13.01 | 637200 |
| 2022-09-19 | 13.32 | $13.26 | 676539 |
| 2022-09-16 | 13.32 | $13.13 | 429300 |
| 2022-09-15 | 13.34 | $13.31 | 787900 |
| 2022-09-14 | 13.35 | $13.50 | 361800 |
| 2022-09-13 | 13.33 | $13.40 | 1.1M |
| 2022-09-12 | 13.32 | $13.72 | 825803 |
| 2022-09-09 | 13.28 | $13.33 | 544409 |
| 2022-09-08 | 13.28 | $12.97 | 1.5M |
| 2022-09-07 | 13.31 | $12.90 | 1.1M |
| 2022-09-06 | 13.35 | $12.71 | 1.2M |
| 2022-09-02 | 13.42 | $12.80 | 511518 |
| 2022-09-01 | 13.48 | $12.83 | 1.1M |
| 2022-08-31 | 13.55 | $13.20 | 442600 |
| 2022-08-30 | 13.59 | $12.97 | 696000 |
| 2022-08-29 | 13.66 | $12.79 | 1.0M |
| 2022-08-26 | 13.75 | $13.35 | 471700 |
| 2022-08-25 | 13.79 | $13.68 | 489221 |
| 2022-08-24 | 13.80 | $13.34 | 647735 |
| 2022-08-23 | 13.85 | $13.35 | 710500 |
| 2022-08-22 | 13.90 | $13.24 | 881200 |
| 2022-08-19 | 13.97 | $13.70 | 621000 |
| 2022-08-18 | 14.00 | $13.65 | 696600 |
| 2022-08-17 | 14.04 | $13.61 | 334400 |
| 2022-08-16 | 14.08 | $13.80 | 663131 |
| 2022-08-15 | 14.11 | $13.65 | 754820 |
| 2022-08-12 | 14.16 | $13.91 | 721932 |
| 2022-08-11 | 14.19 | $13.33 | 1.0M |
| 2022-08-10 | 14.28 | $13.35 | 651000 |
| 2022-08-09 | 14.37 | $13.26 | 1.2M |
| 2022-08-08 | 14.49 | $13.47 | 1.1M |
| 2022-08-05 | 14.60 | $13.63 | 1.2M |
| 2022-08-04 | 14.70 | $14.67 | 323414 |
| 2022-08-03 | 14.70 | $15.00 | 302300 |
| 2022-08-02 | 14.67 | $14.74 | 731900 |
| 2022-08-01 | 14.67 | $14.60 | 1.1M |
| 2022-07-29 | 14.67 | $14.49 | 396500 |
| 2022-07-28 | 14.69 | $14.55 | 899900 |
| 2022-07-27 | 14.71 | $14.62 | 931023 |
| 2022-07-26 | 14.72 | $14.54 | 985600 |
| 2022-07-25 | 14.74 | $14.74 | 678211 |
| 2022-07-22 | 14.74 | $14.35 | 453337 |
| 2022-07-21 | 14.78 | $14.60 | 421900 |
| 2022-07-20 | 14.80 | $14.85 | 444000 |
| 2022-07-19 | 14.79 | $14.79 | 986200 |
| 2022-07-18 | 14.79 | $13.89 | 882600 |
| 2022-07-15 | 14.88 | $14.00 | 651413 |
| 2022-07-14 | 14.98 | $13.66 | 623902 |
| 2022-07-13 | 15.12 | $14.14 | 511400 |
| 2022-07-12 | 15.22 | $13.95 | 872519 |
| 2022-07-11 | 15.35 | $14.04 | 709500 |
| 2022-07-08 | 15.49 | $14.66 | 305100 |
| 2022-07-07 | 15.58 | $14.37 | 690900 |
| 2022-07-06 | 15.70 | $14.33 | 708800 |
| 2022-07-05 | 15.85 | $14.36 | 821400 |
| 2022-07-01 | 16.01 | $15.02 | 564600 |
| 2022-06-30 | 16.11 | $14.87 | 450008 |
| 2022-06-29 | 16.24 | $15.02 | 374338 |
| 2022-06-28 | 16.37 | $15.70 | 326110 |
| 2022-06-27 | 16.44 | $15.61 | 556700 |
| 2022-06-24 | 16.53 | $15.23 | 734100 |
| 2022-06-23 | 16.66 | $15.38 | 1.1M |
| 2022-06-22 | 16.80 | $16.00 | 780600 |
| 2022-06-21 | 16.88 | $16.18 | 956039 |
| 2022-06-17 | 16.95 | $16.49 | 751500 |
| 2022-06-16 | 17.00 | $16.10 | 1.0M |
| 2022-06-15 | 17.10 | $16.73 | 2.1M |
| 2022-06-14 | 17.14 | $16.60 | 758335 |
| 2022-06-13 | 17.19 | $16.56 | 869300 |
| 2022-06-10 | 17.26 | $16.79 | 297320 |
| 2022-06-09 | 17.31 | $17.35 | 1.8M |
| 2022-06-08 | 17.31 | $17.62 | 548229 |
| 2022-06-07 | 17.27 | $17.65 | 849141 |
| 2022-06-06 | 17.23 | $17.90 | 246000 |
| 2022-06-03 | 17.16 | $17.71 | 554000 |
| 2022-06-02 | 17.11 | $17.75 | 742104 |
| 2022-06-01 | 17.04 | $17.76 | 266100 |
| 2022-05-31 | 16.96 | $17.82 | 344042 |
| 2022-05-27 | 16.87 | $17.77 | 625500 |
| 2022-05-26 | 16.78 | $17.65 | 422702 |
| 2022-05-25 | 16.69 | $17.07 | 163518 |
| 2022-05-24 | 16.64 | $17.06 | 373800 |
| 2022-05-23 | 16.60 | $17.23 | 285708 |
| 2022-05-20 | 16.53 | $16.94 | 364511 |
| 2022-05-19 | 16.49 | $16.82 | 403900 |
| 2022-05-18 | 16.46 | $16.59 | 323546 |
| 2022-05-17 | 16.44 | $16.95 | 295539 |
| 2022-05-16 | 16.39 | $16.50 | 425708 |
| 2022-05-13 | 16.38 | $16.07 | 625629 |
| 2022-05-12 | 16.41 | $15.68 | 441800 |
| 2022-05-11 | 16.49 | $15.11 | 797600 |
| 2022-05-10 | 16.63 | $16.42 | 988300 |
| 2022-05-09 | 16.66 | $15.56 | 645100 |
| 2022-05-06 | 16.77 | $15.90 | 431000 |
| 2022-05-05 | 16.86 | $15.98 | 333400 |
| 2022-05-04 | 16.95 | $16.57 | 514600 |
| 2022-05-03 | 17.00 | $16.04 | 333931 |
| 2022-05-02 | 17.10 | $15.81 | 486000 |
| 2022-04-29 | 17.23 | $16.39 | 235923 |
| 2022-04-28 | 17.32 | $16.37 | 400900 |
| 2022-04-27 | 17.42 | $16.51 | 633400 |
| 2022-04-26 | 17.52 | $16.92 | 430437 |
| 2022-04-25 | 17.58 | $17.50 | 299210 |
| 2022-04-22 | 17.59 | $17.92 | 601600 |
| 2022-04-21 | 17.55 | $17.94 | 1.9M |
| 2022-04-20 | 17.51 | $17.68 | 276839 |
| 2022-04-19 | 17.49 | $18.04 | 303100 |
| 2022-04-18 | 17.43 | $18.02 | 237300 |
| 2022-04-14 | 17.37 | $18.15 | 261337 |
| 2022-04-13 | 17.29 | $18.44 | 362137 |
| 2022-04-12 | 17.17 | $18.17 | 772200 |
| 2022-04-11 | 17.07 | $18.31 | 395300 |
| 2022-04-08 | 16.93 | $18.19 | 732000 |
| 2022-04-07 | 16.80 | $17.97 | 653200 |
| 2022-04-06 | 16.68 | $17.89 | 806723 |
| 2022-04-05 | 16.55 | $17.73 | 678311 |
| 2022-04-04 | 16.43 | $17.92 | 680533 |
| 2022-04-01 | 16.27 | $17.50 | 452100 |
| 2022-03-31 | 16.14 | $17.12 | 333931 |
| 2022-03-30 | 16.04 | $17.25 | 326700 |
| 2022-03-29 | 15.91 | $17.20 | 1.0M |
| 2022-03-28 | 15.77 | $16.93 | 608900 |
| 2022-03-25 | 15.65 | $16.70 | 381200 |
| 2022-03-24 | 15.54 | $16.45 | 541500 |
| 2022-03-23 | 15.45 | $16.32 | 385100 |
| 2022-03-22 | 15.36 | $16.38 | 265400 |
| 2022-03-21 | 15.25 | $16.20 | 273000 |
| 2022-03-18 | 15.15 | $16.10 | 316700 |
| 2022-03-17 | 15.05 | $16.10 | 306446 |
| 2022-03-16 | 14.94 | $15.84 | 548000 |
| 2022-03-15 | 14.84 | $15.39 | 631923 |
| 2022-03-14 | 14.78 | $15.26 | 331000 |
| 2022-03-11 | 14.73 | $15.11 | 645600 |
| 2022-03-10 | 14.69 | $14.92 | 478214 |
| 2022-03-09 | 14.67 | $14.81 | 981208 |
| 2022-03-08 | 14.66 | $14.00 | 1.1M |
| 2022-03-07 | 14.73 | $13.72 | 895501 |
| 2022-03-04 | 14.83 | $14.11 | 1.2M |
| 2022-03-03 | 14.91 | $14.90 | 1.1M |
| 2022-03-02 | 14.91 | $15.07 | 538500 |
| 2022-03-01 | 14.89 | $14.50 | 500700 |
| 2022-02-28 | 14.93 | $14.47 | 573202 |
| 2022-02-25 | 14.98 | $14.99 | 315100 |
| 2022-02-24 | 14.98 | $14.40 | 902426 |
| 2022-02-23 | 15.04 | $14.93 | 317300 |
| 2022-02-22 | 15.05 | $14.87 | 595400 |
| 2022-02-18 | 15.07 | $15.35 | 375627 |
| 2022-02-17 | 15.04 | $15.34 | 632200 |
| 2022-02-16 | 15.01 | $15.48 | 330908 |
| 2022-02-15 | 14.96 | $15.37 | 254533 |
| 2022-02-14 | 14.92 | $14.93 | 656100 |
| 2022-02-11 | 14.92 | $15.22 | 261711 |
| 2022-02-10 | 14.88 | $15.59 | 560900 |
| 2022-02-09 | 14.81 | $15.31 | 283126 |
| 2022-02-08 | 14.76 | $15.20 | 284700 |
| 2022-02-07 | 14.71 | $15.21 | 362600 |
| 2022-02-04 | 14.66 | $15.19 | 343500 |
| 2022-02-03 | 14.60 | $15.13 | 417100 |
| 2022-02-02 | 14.55 | $15.22 | 349315 |
| 2022-02-01 | 14.47 | $15.32 | 973219 |
| 2022-01-31 | 14.39 | $15.07 | 2.2M |
| 2022-01-28 | 14.31 | $14.83 | 920400 |
| 2022-01-27 | 14.26 | $14.67 | 884000 |
| 2022-01-26 | 14.22 | $14.41 | 446000 |
| 2022-01-25 | 14.20 | $14.36 | 1.0M |
| 2022-01-24 | 14.18 | $14.39 | 676300 |
| 2022-01-21 | 14.16 | $14.62 | 548900 |
| 2022-01-20 | 14.11 | $14.88 | 588000 |
| 2022-01-19 | 14.03 | $14.82 | 706504 |
| 2022-01-18 | 13.94 | $14.69 | 653400 |
| 2022-01-14 | 13.86 | $15.05 | 556400 |
| 2022-01-13 | 13.74 | $14.53 | 454004 |
| 2022-01-12 | 13.65 | $14.64 | 522900 |
| 2022-01-11 | 13.55 | $14.66 | 1.4M |
| 2022-01-10 | 13.43 | $14.26 | 941428 |
| 2022-01-07 | 13.35 | $13.83 | 309700 |
| 2022-01-06 | 13.30 | $13.58 | 503826 |
| 2022-01-05 | 13.27 | $13.63 | 385000 |
| 2022-01-04 | 13.23 | $13.61 | 504440 |
| 2022-01-03 | 13.19 | $13.46 | 865800 |
| 2021-12-31 | 13.16 | $13.26 | 379609 |
| 2021-12-30 | 13.15 | $13.18 | 764247 |
| 2021-12-29 | 13.14 | $13.29 | 722400 |
| 2021-12-28 | 13.13 | $13.26 | 675116 |
| 2021-12-27 | 13.12 | $13.30 | 954405 |
| 2021-12-23 | 13.10 | $13.16 | 604400 |
| 2021-12-22 | 13.09 | $12.91 | 598115 |
| 2021-12-21 | 13.11 | $12.83 | 729000 |
| 2021-12-20 | 13.14 | $12.81 | 585800 |
| 2021-12-17 | 13.17 | $13.02 | 423500 |
| 2021-12-16 | 13.19 | $13.14 | 490400 |
| 2021-12-15 | 13.19 | $13.00 | 619825 |
| 2021-12-14 | 13.21 | $13.02 | 717215 |
| 2021-12-13 | 13.23 | $13.09 | 984900 |
| 2021-12-10 | 13.25 | $13.16 | 609405 |
| 2021-12-09 | 13.26 | $12.87 | 558600 |
| 2021-12-08 | 13.30 | $12.94 | 589800 |
| 2021-12-07 | 13.34 | $12.82 | 786700 |
| 2021-12-06 | 13.39 | $12.59 | 1.1M |
| 2021-12-03 | 13.47 | $12.54 | 747200 |
| 2021-12-02 | 13.57 | $12.79 | 766700 |
| 2021-12-01 | 13.66 | $12.79 | 1.1M |
| 2021-11-30 | 13.75 | $12.62 | 972700 |
| 2021-11-29 | 13.87 | $12.84 | 1.1M |
| 2021-11-26 | 13.97 | $12.94 | 686507 |
| 2021-11-24 | 14.08 | $13.39 | 617500 |
| 2021-11-23 | 14.15 | $13.79 | 443900 |
| 2021-11-22 | 14.19 | $13.60 | 718500 |
| 2021-11-19 | 14.26 | $13.66 | 515831 |
| 2021-11-18 | 14.32 | $14.05 | 897200 |
| 2021-11-17 | 14.35 | $14.16 | 307100 |
| 2021-11-16 | 14.37 | $14.25 | 429922 |
| 2021-11-15 | 14.38 | $14.36 | 252639 |
| 2021-11-12 | 14.38 | $14.60 | 231806 |
| 2021-11-11 | 14.36 | $14.62 | 1.0M |
| 2021-11-10 | 14.33 | $14.77 | 343800 |
| 2021-11-09 | 14.28 | $14.75 | 341946 |
| 2021-11-08 | 14.23 | $14.61 | 326100 |
| 2021-11-05 | 14.19 | $14.40 | 305900 |
| 2021-11-04 | 14.17 | $14.51 | 422900 |
| 2021-11-03 | 14.14 | $14.70 | 305547 |
| 2021-11-02 | 14.08 | $14.51 | 615700 |
| 2021-11-01 | 14.03 | $14.41 | 476400 |
| 2021-10-29 | 13.99 | $14.18 | 346200 |
| 2021-10-28 | 13.97 | $14.28 | 286702 |
| 2021-10-27 | 13.94 | $14.20 | 298009 |
| 2021-10-26 | 13.91 | $14.20 | 332929 |
| 2021-10-25 | 13.88 | $14.16 | 446100 |
| 2021-10-22 | 13.85 | $14.13 | 206200 |
| 2021-10-21 | 13.82 | $14.09 | 361012 |
| 2021-10-20 | 13.80 | $14.11 | 348436 |
| 2021-10-19 | 13.76 | $13.81 | 562844 |
| 2021-10-18 | 13.76 | $13.63 | 702700 |
| 2021-10-15 | 13.77 | $13.98 | 409417 |
| 2021-10-14 | 13.75 | $13.94 | 307236 |
| 2021-10-13 | 13.73 | $13.71 | 252600 |
| 2021-10-12 | 13.73 | $13.82 | 425628 |
| 2021-10-11 | 13.72 | $14.07 | 350500 |
| 2021-10-08 | 13.69 | $14.04 | 649900 |
| 2021-10-07 | 13.65 | $13.63 | 615932 |
| 2021-10-06 | 13.65 | $13.50 | 319101 |
| 2021-10-05 | 13.67 | $13.41 | 531608 |
| 2021-10-04 | 13.69 | $13.61 | 442803 |
| 2021-10-01 | 13.70 | $13.62 | 701316 |
| 2021-09-30 | 13.71 | $13.60 | 1.4M |
| 2021-09-29 | 13.72 | $13.77 | 403007 |
| 2021-09-28 | 13.72 | $13.75 | 656714 |
| 2021-09-27 | 13.71 | $13.99 | 1.1M |
| 2021-09-24 | 13.68 | $13.71 | 345900 |
| 2021-09-23 | 13.68 | $13.74 | 1.2M |
| 2021-09-22 | 13.68 | $13.63 | 404938 |
| 2021-09-21 | 13.68 | $13.41 | 564500 |
| 2021-09-20 | 13.71 | $13.25 | 496238 |
| 2021-09-17 | 13.76 | $13.29 | 550900 |
| 2021-09-16 | 13.81 | $13.48 | 590535 |
| 2021-09-15 | 13.84 | $13.46 | 510401 |
| 2021-09-14 | 13.88 | $13.48 | 640400 |
| 2021-09-13 | 13.92 | $13.58 | 435000 |
| 2021-09-10 | 13.96 | $13.54 | 349000 |
| 2021-09-09 | 14.00 | $13.45 | 744029 |
| 2021-09-08 | 14.06 | $13.78 | 437000 |
| 2021-09-07 | 14.09 | $14.03 | 446021 |
| 2021-09-03 | 14.10 | $14.12 | 224200 |
| 2021-09-02 | 14.09 | $14.16 | 585610 |
| 2021-09-01 | 14.09 | $13.96 | 396814 |
| 2021-08-31 | 14.10 | $13.85 | 369019 |
| 2021-08-30 | 14.13 | $13.86 | 364925 |
| 2021-08-27 | 14.15 | $13.89 | 456241 |
| 2021-08-26 | 14.18 | $13.81 | 520000 |
| 2021-08-25 | 14.22 | $13.97 | 422503 |
| 2021-08-24 | 14.25 | $14.10 | 379316 |
| 2021-08-23 | 14.26 | $14.01 | 405800 |
| 2021-08-20 | 14.29 | $13.85 | 341930 |
| 2021-08-19 | 14.34 | $13.93 | 770217 |
| 2021-08-18 | 14.38 | $14.01 | 418115 |
| 2021-08-17 | 14.42 | $14.03 | 422326 |
| 2021-08-16 | 14.46 | $14.12 | 549300 |
| 2021-08-13 | 14.49 | $14.14 | 363100 |
| 2021-08-12 | 14.53 | $14.12 | 352000 |
| 2021-08-11 | 14.58 | $13.94 | 470300 |
| 2021-08-10 | 14.64 | $13.89 | 1.3M |
| 2021-08-09 | 14.72 | $13.85 | 1.2M |
| 2021-08-06 | 14.81 | $13.84 | 1.0M |
| 2021-08-05 | 14.92 | $13.81 | 2.0M |
| 2021-08-04 | 15.03 | $14.80 | 279400 |
| 2021-08-03 | 15.06 | $14.95 | 648920 |
| 2021-08-02 | 15.07 | $14.92 | 328300 |
| 2021-07-30 | 15.08 | $14.86 | 337719 |
| 2021-07-29 | 15.11 | $15.13 | 204900 |
| 2021-07-28 | 15.10 | $14.89 | 293845 |
| 2021-07-27 | 15.13 | $14.92 | 318800 |
| 2021-07-26 | 15.15 | $15.12 | 317223 |
| 2021-07-23 | 15.15 | $14.97 | 600200 |
| 2021-07-22 | 15.17 | $15.00 | 390444 |
| 2021-07-21 | 15.19 | $15.13 | 275900 |
| 2021-07-20 | 15.19 | $14.91 | 342000 |
| 2021-07-19 | 15.22 | $14.60 | 381022 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.87
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.95
Average
11.14
Maximum
17.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.87 | $13.80 | 1.5M |
| 2026-07-16 | 13.82 | $13.60 | 738900 |
| 2026-07-15 | 13.76 | $13.63 | 760716 |
| 2026-07-14 | 13.69 | $13.94 | 617900 |
| 2026-07-13 | 13.57 | $14.14 | 1.6M |
| 2026-07-10 | 13.42 | $14.28 | 310500 |
| 2026-07-09 | 13.23 | $14.44 | 593548 |
| 2026-07-08 | 13.01 | $14.45 | 1.8M |
| 2026-07-07 | 12.76 | $14.42 | 803048 |
| 2026-07-06 | 12.50 | $14.55 | 593400 |
| 2026-07-02 | 12.21 | $15.19 | 1.2M |
| 2026-07-01 | 11.83 | $13.86 | 644800 |
| 2026-06-30 | 11.56 | $13.70 | 1.6M |
| 2026-06-29 | 11.28 | $13.06 | 1.1M |
| 2026-06-26 | 11.06 | $13.30 | 1.3M |
| 2026-06-25 | 10.80 | $13.16 | 3.3M |
| 2026-06-24 | 10.54 | $11.25 | 579600 |
| 2026-06-23 | 10.47 | $10.95 | 431400 |
| 2026-06-22 | 10.42 | $10.81 | 651400 |
| 2026-06-18 | 10.39 | $10.56 | 734500 |
| 2026-06-17 | 10.39 | $10.71 | 1.1M |
| 2026-06-16 | 10.37 | $10.38 | 586500 |
| 2026-06-15 | 10.39 | $10.44 | 724726 |
| 2026-06-12 | 10.41 | $10.42 | 614600 |
| 2026-06-11 | 10.43 | $10.40 | 369000 |
| 2026-06-10 | 10.45 | $10.16 | 797922 |
| 2026-06-09 | 10.50 | $10.19 | 798915 |
| 2026-06-08 | 10.56 | $10.15 | 1.1M |
| 2026-06-05 | 10.62 | $10.30 | 2.8M |
| 2026-06-04 | 10.67 | $10.28 | 3.4M |
| 2026-06-03 | 10.72 | $9.92 | 1.5M |
| 2026-06-02 | 10.82 | $9.88 | 1.6M |
| 2026-06-01 | 10.92 | $10.15 | 2.5M |
| 2026-05-29 | 11.00 | $10.56 | 2.1M |
| 2026-05-28 | 11.05 | $10.94 | 1.8M |
| 2026-05-27 | 11.05 | $11.01 | 2.2M |
| 2026-05-26 | 11.05 | $10.92 | 1.3M |
| 2026-05-22 | 11.06 | $11.11 | 1.3M |
| 2026-05-21 | 11.05 | $11.28 | 677100 |
| 2026-05-20 | 11.02 | $11.34 | 5.4M |
| 2026-05-19 | 10.99 | $11.05 | 972243 |
| 2026-05-18 | 10.99 | $11.02 | 1.5M |
| 2026-05-15 | 11.00 | $10.90 | 1.5M |
| 2026-05-14 | 11.03 | $11.02 | 1.1M |
| 2026-05-13 | 11.05 | $11.06 | 1.7M |
| 2026-05-12 | 11.06 | $11.21 | 3.7M |
| 2026-05-11 | 11.07 | $10.88 | 1.9M |
| 2026-05-08 | 11.11 | $10.86 | 1.3M |
| 2026-05-07 | 11.16 | $10.87 | 1.7M |
| 2026-05-06 | 11.22 | $11.24 | 1.6M |
| 2026-05-05 | 11.24 | $10.97 | 1.4M |
| 2026-05-04 | 11.29 | $10.83 | 611912 |
| 2026-05-01 | 11.35 | $11.11 | 368900 |
| 2026-04-30 | 11.39 | $11.17 | 2.8M |
| 2026-04-29 | 11.43 | $10.54 | 1.8M |
| 2026-04-28 | 11.52 | $10.60 | 1.2M |
| 2026-04-27 | 11.62 | $10.74 | 1.4M |
| 2026-04-24 | 11.70 | $11.20 | 719500 |
| 2026-04-23 | 11.74 | $11.59 | 656128 |
| 2026-04-22 | 11.74 | $11.71 | 1.1M |
| 2026-04-21 | 11.73 | $11.60 | 1.4M |
| 2026-04-20 | 11.72 | $12.12 | 2.5M |
| 2026-04-17 | 11.65 | $12.02 | 1.9M |
| 2026-04-16 | 11.60 | $11.79 | 1.4M |
| 2026-04-15 | 11.56 | $11.96 | 1.6M |
| 2026-04-14 | 11.50 | $11.89 | 1.1M |
| 2026-04-13 | 11.45 | $12.00 | 1.9M |
| 2026-04-10 | 11.38 | $11.75 | 1.2M |
| 2026-04-09 | 11.33 | $11.79 | 1.1M |
| 2026-04-08 | 11.28 | $11.71 | 2.3M |
| 2026-04-07 | 11.23 | $11.45 | 1.6M |
| 2026-04-06 | 11.21 | $11.44 | 240100 |
| 2026-04-02 | 11.19 | $11.26 | 1.4M |
| 2026-04-01 | 11.18 | $11.60 | 1.6M |
| 2026-03-31 | 11.13 | $11.48 | 3.2M |
| 2026-03-30 | 11.09 | $11.10 | 560400 |
| 2026-03-27 | 11.10 | $10.93 | 440800 |
| 2026-03-26 | 11.12 | $10.97 | 518300 |
| 2026-03-25 | 11.15 | $10.98 | 410000 |
| 2026-03-24 | 11.18 | $10.90 | 743920 |
| 2026-03-23 | 11.23 | $11.10 | 974418 |
| 2026-03-20 | 11.27 | $10.97 | 653000 |
| 2026-03-19 | 11.33 | $11.15 | 278624 |
| 2026-03-18 | 11.38 | $11.14 | 1.0M |
| 2026-03-17 | 11.44 | $11.51 | 1.5M |
| 2026-03-16 | 11.48 | $11.52 | 605340 |
| 2026-03-13 | 11.53 | $10.99 | 773900 |
| 2026-03-12 | 11.65 | $11.21 | 443641 |
| 2026-03-11 | 11.75 | $11.52 | 384833 |
| 2026-03-10 | 11.83 | $11.36 | 735200 |
| 2026-03-09 | 11.94 | $11.04 | 897400 |
| 2026-03-06 | 12.09 | $10.60 | 1.2M |
| 2026-03-05 | 12.30 | $10.91 | 873700 |
| 2026-03-04 | 12.49 | $11.05 | 2.6M |
| 2026-03-03 | 12.68 | $10.97 | 1.3M |
| 2026-03-02 | 12.88 | $11.81 | 1.3M |
| 2026-02-27 | 13.02 | $12.30 | 2.1M |
| 2026-02-26 | 13.11 | $12.34 | 1.6M |
| 2026-02-25 | 13.20 | $12.48 | 2.0M |
| 2026-02-24 | 13.28 | $12.36 | 714200 |
| 2026-02-23 | 13.38 | $12.54 | 796104 |
| 2026-02-20 | 13.47 | $12.80 | 897500 |
| 2026-02-19 | 13.54 | $13.28 | 1.4M |
| 2026-02-18 | 13.55 | $13.31 | 1.1M |
| 2026-02-17 | 13.56 | $14.40 | 3.4M |
| 2026-02-13 | 13.46 | $13.58 | 1.4M |
| 2026-02-12 | 13.42 | $13.50 | 1.3M |
| 2026-02-11 | 13.39 | $13.63 | 1.5M |
| 2026-02-10 | 13.34 | $13.62 | 860017 |
| 2026-02-09 | 13.28 | $13.78 | 1.0M |
| 2026-02-06 | 13.19 | $13.41 | 2.9M |
| 2026-02-05 | 13.13 | $13.65 | 4.5M |
| 2026-02-04 | 13.03 | $13.30 | 1.8M |
| 2026-02-03 | 12.95 | $13.29 | 1.7M |
| 2026-02-02 | 12.87 | $13.22 | 2.0M |
| 2026-01-30 | 12.78 | $13.14 | 2.8M |
| 2026-01-29 | 12.69 | $13.17 | 2.2M |
| 2026-01-28 | 12.58 | $13.45 | 944739 |
| 2026-01-27 | 12.44 | $13.94 | 1.4M |
| 2026-01-26 | 12.23 | $13.65 | 879006 |
| 2026-01-23 | 12.03 | $13.12 | 487600 |
| 2026-01-22 | 11.88 | $12.91 | 681600 |
| 2026-01-21 | 11.73 | $12.65 | 763500 |
| 2026-01-20 | 11.59 | $12.51 | 646200 |
| 2026-01-16 | 11.46 | $12.95 | 1.9M |
| 2026-01-15 | 11.27 | $12.17 | 423400 |
| 2026-01-14 | 11.15 | $12.09 | 659503 |
| 2026-01-13 | 11.03 | $11.34 | 449900 |
| 2026-01-12 | 10.98 | $11.54 | 454200 |
| 2026-01-09 | 10.90 | $11.29 | 467414 |
| 2026-01-08 | 10.84 | $11.45 | 534400 |
| 2026-01-07 | 10.77 | $11.14 | 371700 |
| 2026-01-06 | 10.72 | $11.15 | 822315 |
| 2026-01-05 | 10.66 | $11.16 | 776031 |
| 2026-01-02 | 10.59 | $11.09 | 720800 |
| 2025-12-31 | 10.53 | $10.82 | 387730 |
| 2025-12-30 | 10.48 | $10.81 | 497100 |
| 2025-12-29 | 10.43 | $10.70 | 376400 |
| 2025-12-26 | 10.38 | $10.56 | 179636 |
| 2025-12-24 | 10.33 | $10.53 | 116700 |
| 2025-12-23 | 10.28 | $10.54 | 291504 |
| 2025-12-22 | 10.22 | $10.37 | 697700 |
| 2025-12-19 | 10.16 | $10.45 | 376145 |
| 2025-12-18 | 10.08 | $10.29 | 366723 |
| 2025-12-17 | 10.01 | $10.24 | 454000 |
| 2025-12-16 | 9.93 | $10.29 | 279700 |
| 2025-12-15 | 9.83 | $10.53 | 334300 |
| 2025-12-12 | 9.70 | $10.68 | 816300 |
| 2025-12-11 | 9.55 | $10.63 | 500946 |
| 2025-12-10 | 9.39 | $10.69 | 444600 |
| 2025-12-09 | 9.21 | $10.48 | 736630 |
| 2025-12-08 | 9.03 | $10.10 | 819500 |
| 2025-12-05 | 8.89 | $9.67 | 421439 |
| 2025-12-04 | 8.77 | $9.77 | 531823 |
| 2025-12-03 | 8.63 | $9.96 | 513545 |
| 2025-12-02 | 8.46 | $9.82 | 1.7M |
| 2025-12-01 | 8.30 | $8.77 | 465325 |
| 2025-11-28 | 8.23 | $8.81 | 205400 |
| 2025-11-26 | 8.15 | $8.76 | 342900 |
| 2025-11-25 | 8.07 | $8.86 | 531314 |
| 2025-11-24 | 7.98 | $8.74 | 721100 |
| 2025-11-21 | 7.90 | $7.94 | 468000 |
| 2025-11-20 | 7.89 | $7.68 | 392800 |
| 2025-11-19 | 7.91 | $7.77 | 724601 |
| 2025-11-18 | 7.92 | $7.90 | 317930 |
| 2025-11-17 | 7.92 | $8.01 | 272419 |
| 2025-11-14 | 7.91 | $8.19 | 379708 |
| 2025-11-13 | 7.88 | $8.60 | 410341 |
| 2025-11-12 | 7.81 | $8.37 | 578431 |
| 2025-11-11 | 7.75 | $7.92 | 390027 |
| 2025-11-10 | 7.74 | $7.63 | 361900 |
| 2025-11-07 | 7.76 | $7.57 | 410244 |
| 2025-11-06 | 7.78 | $7.63 | 653317 |
| 2025-11-05 | 7.81 | $7.58 | 756900 |
| 2025-11-04 | 7.84 | $7.61 | 413600 |
| 2025-11-03 | 7.86 | $7.56 | 394247 |
| 2025-10-31 | 7.90 | $7.75 | 360333 |
| 2025-10-30 | 7.92 | $7.70 | 496401 |
| 2025-10-29 | 7.95 | $7.93 | 555513 |
| 2025-10-28 | 7.96 | $7.93 | 269100 |
| 2025-10-27 | 7.98 | $7.97 | 297100 |
| 2025-10-24 | 7.99 | $8.02 | 334000 |
| 2025-10-23 | 7.99 | $7.96 | 189120 |
| 2025-10-22 | 8.00 | $7.93 | 152400 |
| 2025-10-21 | 8.02 | $7.89 | 214532 |
| 2025-10-20 | 8.04 | $7.95 | 170427 |
| 2025-10-17 | 8.05 | $7.82 | 876039 |
| 2025-10-16 | 8.08 | $7.84 | 940600 |
| 2025-10-15 | 8.10 | $7.89 | 201144 |
| 2025-10-14 | 8.13 | $7.89 | 508502 |
| 2025-10-13 | 8.15 | $7.99 | 277810 |
| 2025-10-10 | 8.16 | $8.06 | 353447 |
| 2025-10-09 | 8.17 | $8.09 | 323440 |
| 2025-10-08 | 8.18 | $7.93 | 559800 |
| 2025-10-07 | 8.20 | $8.07 | 689346 |
| 2025-10-06 | 8.21 | $8.25 | 358626 |
| 2025-10-03 | 8.20 | $8.42 | 226500 |
| 2025-10-02 | 8.18 | $8.49 | 417300 |
| 2025-10-01 | 8.15 | $8.70 | 779131 |
| 2025-09-30 | 8.09 | $8.29 | 583000 |
| 2025-09-29 | 8.08 | $8.07 | 352334 |
| 2025-09-26 | 8.08 | $7.93 | 310900 |
| 2025-09-25 | 8.10 | $7.91 | 366800 |
| 2025-09-24 | 8.13 | $8.07 | 350600 |
| 2025-09-23 | 8.13 | $8.05 | 329600 |
| 2025-09-22 | 8.15 | $8.05 | 222842 |
| 2025-09-19 | 8.16 | $8.04 | 351500 |
| 2025-09-18 | 8.17 | $8.09 | 251236 |
| 2025-09-17 | 8.18 | $8.07 | 192911 |
| 2025-09-16 | 8.19 | $7.97 | 305908 |
| 2025-09-15 | 8.21 | $8.06 | 407643 |
| 2025-09-12 | 8.23 | $8.23 | 486500 |
| 2025-09-11 | 8.22 | $8.45 | 522300 |
| 2025-09-10 | 8.19 | $8.18 | 390400 |
| 2025-09-09 | 8.18 | $8.26 | 368100 |
| 2025-09-08 | 8.16 | $8.29 | 238012 |
| 2025-09-05 | 8.13 | $8.24 | 659540 |
| 2025-09-04 | 8.11 | $8.33 | 514600 |
| 2025-09-03 | 8.07 | $8.11 | 393100 |
| 2025-09-02 | 8.05 | $8.00 | 388017 |
| 2025-08-29 | 8.04 | $8.22 | 447705 |
| 2025-08-28 | 8.01 | $8.14 | 303236 |
| 2025-08-27 | 7.99 | $8.22 | 238000 |
| 2025-08-26 | 7.96 | $8.30 | 265700 |
| 2025-08-25 | 7.92 | $8.13 | 373118 |
| 2025-08-22 | 7.89 | $8.32 | 293500 |
| 2025-08-21 | 7.85 | $8.10 | 189500 |
| 2025-08-20 | 7.83 | $8.11 | 274817 |
| 2025-08-19 | 7.82 | $8.12 | 354418 |
| 2025-08-18 | 7.80 | $8.02 | 647900 |
| 2025-08-15 | 7.79 | $7.90 | 1.2M |
| 2025-08-14 | 7.79 | $7.72 | 2.1M |
| 2025-08-13 | 7.81 | $7.82 | 3.4M |
| 2025-08-12 | 7.83 | $7.60 | 233044 |
| 2025-08-11 | 7.86 | $7.45 | 410100 |
| 2025-08-08 | 7.92 | $7.53 | 753700 |
| 2025-08-07 | 7.96 | $7.40 | 2.5M |
| 2025-08-06 | 8.03 | $7.25 | 1.3M |
| 2025-08-05 | 8.11 | $7.96 | 959600 |
| 2025-08-04 | 8.12 | $7.90 | 2.0M |
| 2025-08-01 | 8.14 | $8.09 | 1.1M |
| 2025-07-31 | 8.14 | $7.74 | 689200 |
| 2025-07-30 | 8.17 | $8.00 | 1.8M |
| 2025-07-29 | 8.18 | $8.20 | 901300 |
| 2025-07-28 | 8.16 | $8.35 | 1.7M |
| 2025-07-25 | 8.13 | $8.56 | 832139 |
| 2025-07-24 | 8.07 | $8.50 | 2.7M |
| 2025-07-23 | 8.02 | $8.49 | 1.7M |
| 2025-07-22 | 7.96 | $8.15 | 1.3M |
| 2025-07-21 | 7.93 | $7.97 | 1.2M |
| 2025-07-18 | 7.92 | $7.95 | 1.3M |
| 2025-07-17 | 7.91 | $8.08 | 516700 |
| 2025-07-16 | 7.88 | $8.08 | 208600 |
| 2025-07-15 | 7.86 | $7.92 | 327600 |
| 2025-07-14 | 7.85 | $8.05 | 420100 |
| 2025-07-11 | 7.82 | $7.98 | 268546 |
| 2025-07-10 | 7.81 | $8.12 | 579614 |
| 2025-07-09 | 7.77 | $8.04 | 308500 |
| 2025-07-08 | 7.75 | $7.97 | 293400 |
| 2025-07-07 | 7.72 | $7.64 | 441800 |
| 2025-07-03 | 7.73 | $7.67 | 369200 |
| 2025-07-02 | 7.73 | $7.78 | 189611 |
| 2025-07-01 | 7.72 | $7.81 | 443900 |
| 2025-06-30 | 7.71 | $7.55 | 377300 |
| 2025-06-27 | 7.71 | $7.87 | 463934 |
| 2025-06-26 | 7.69 | $7.67 | 236243 |
| 2025-06-25 | 7.67 | $7.66 | 264811 |
| 2025-06-24 | 7.66 | $7.70 | 856200 |
| 2025-06-23 | 7.64 | $7.63 | 440917 |
| 2025-06-20 | 7.62 | $7.68 | 905800 |
| 2025-06-18 | 7.60 | $7.77 | 322309 |
| 2025-06-17 | 7.55 | $7.71 | 1.2M |
| 2025-06-16 | 7.51 | $7.91 | 566300 |
| 2025-06-13 | 7.45 | $7.87 | 385705 |
| 2025-06-12 | 7.38 | $8.03 | 386200 |
| 2025-06-11 | 7.28 | $7.95 | 640900 |
| 2025-06-10 | 7.19 | $7.62 | 689921 |
| 2025-06-09 | 7.13 | $7.53 | 579735 |
| 2025-06-06 | 7.07 | $7.59 | 837032 |
| 2025-06-05 | 7.00 | $7.52 | 1.0M |
| 2025-06-04 | 6.93 | $7.21 | 453500 |
| 2025-06-03 | 6.89 | $7.12 | 343900 |
| 2025-06-02 | 6.86 | $7.24 | 321200 |
| 2025-05-30 | 6.81 | $7.07 | 460400 |
| 2025-05-29 | 6.78 | $7.06 | 239524 |
| 2025-05-28 | 6.75 | $6.99 | 287300 |
| 2025-05-27 | 6.72 | $7.09 | 465642 |
| 2025-05-23 | 6.68 | $7.00 | 386525 |
| 2025-05-22 | 6.64 | $6.92 | 566426 |
| 2025-05-21 | 6.61 | $6.70 | 807517 |
| 2025-05-20 | 6.60 | $6.67 | 1.5M |
| 2025-05-19 | 6.59 | $6.50 | 1.0M |
| 2025-05-16 | 6.60 | $6.37 | 2.4M |
| 2025-05-15 | 6.61 | $6.42 | 587617 |
| 2025-05-14 | 6.62 | $6.24 | 894000 |
| 2025-05-13 | 6.64 | $6.93 | 784000 |
| 2025-05-12 | 6.59 | $6.74 | 869532 |
| 2025-05-09 | 6.56 | $6.80 | 1.7M |
| 2025-05-08 | 6.51 | $6.64 | 1.8M |
| 2025-05-07 | 6.48 | $6.65 | 280546 |
| 2025-05-06 | 6.44 | $6.80 | 274500 |
| 2025-05-05 | 6.38 | $6.84 | 364915 |
| 2025-05-02 | 6.31 | $6.74 | 617600 |
| 2025-05-01 | 6.24 | $6.47 | 484500 |
| 2025-04-30 | 6.20 | $6.59 | 312500 |
| 2025-04-29 | 6.14 | $6.60 | 173200 |
| 2025-04-28 | 6.08 | $6.57 | 345035 |
| 2025-04-25 | 6.02 | $6.61 | 747600 |
| 2025-04-24 | 5.95 | $6.43 | 576212 |
| 2025-04-23 | 5.90 | $6.25 | 400731 |
| 2025-04-22 | 5.87 | $6.17 | 853600 |
| 2025-04-21 | 5.84 | $5.91 | 389600 |
| 2025-04-17 | 5.85 | $6.02 | 305700 |
| 2025-04-16 | 5.84 | $5.91 | 262500 |
| 2025-04-15 | 5.85 | $5.88 | 312526 |
| 2025-04-14 | 5.86 | $5.95 | 531900 |
| 2025-04-11 | 5.87 | $5.90 | 2.1M |
| 2025-04-10 | 5.89 | $5.63 | 1.0M |
| 2025-04-09 | 5.94 | $5.73 | 959602 |
| 2025-04-08 | 5.98 | $5.48 | 745800 |
| 2025-04-07 | 6.05 | $5.48 | 798700 |
| 2025-04-04 | 6.12 | $5.50 | 817200 |
| 2025-04-03 | 6.19 | $5.87 | 615100 |
| 2025-04-02 | 6.24 | $5.83 | 577600 |
| 2025-04-01 | 6.29 | $6.05 | 392400 |
| 2025-03-31 | 6.32 | $6.02 | 413000 |
| 2025-03-28 | 6.35 | $6.14 | 223000 |
| 2025-03-27 | 6.38 | $6.14 | 396538 |
| 2025-03-26 | 6.40 | $6.12 | 555000 |
| 2025-03-25 | 6.42 | $6.34 | 444139 |
| 2025-03-24 | 6.42 | $6.05 | 776400 |
| 2025-03-21 | 6.45 | $6.51 | 1.1M |
| 2025-03-20 | 6.43 | $6.53 | 456800 |
| 2025-03-19 | 6.40 | $6.68 | 297200 |
| 2025-03-18 | 6.36 | $6.77 | 1.3M |
| 2025-03-17 | 6.30 | $6.54 | 525316 |
| 2025-03-14 | 6.26 | $6.36 | 567100 |
| 2025-03-13 | 6.23 | $6.23 | 386844 |
| 2025-03-12 | 6.21 | $6.26 | 607216 |
| 2025-03-11 | 6.19 | $6.50 | 461100 |
| 2025-03-10 | 6.13 | $6.40 | 653000 |
| 2025-03-07 | 6.09 | $6.36 | 1.1M |
| 2025-03-06 | 6.04 | $6.71 | 945309 |
| 2025-03-05 | 5.95 | $6.60 | 1.1M |
| 2025-03-04 | 5.87 | $6.20 | 1.6M |
| 2025-03-03 | 5.82 | $6.29 | 806900 |
| 2025-02-28 | 5.76 | $5.93 | 1.1M |
| 2025-02-27 | 5.74 | $5.94 | 636200 |
| 2025-02-26 | 5.71 | $6.04 | 418725 |
| 2025-02-25 | 5.67 | $6.00 | 570519 |
| 2025-02-24 | 5.64 | $5.86 | 662800 |
| 2025-02-21 | 5.61 | $5.76 | 595816 |
| 2025-02-20 | 5.60 | $5.74 | 324343 |
| 2025-02-19 | 5.58 | $5.59 | 571900 |
| 2025-02-18 | 5.58 | $5.72 | 762327 |
| 2025-02-14 | 5.56 | $5.65 | 519100 |
| 2025-02-13 | 5.55 | $5.70 | 1.3M |
| 2025-02-12 | 5.54 | $5.54 | 648213 |
| 2025-02-11 | 5.54 | $5.47 | 816346 |
| 2025-02-10 | 5.54 | $5.46 | 445100 |
| 2025-02-07 | 5.54 | $5.42 | 1.3M |
| 2025-02-06 | 5.54 | $5.55 | 1.2M |
| 2025-02-05 | 5.53 | $5.52 | 465500 |
| 2025-02-04 | 5.52 | $5.58 | 1.3M |
| 2025-02-03 | 5.50 | $5.45 | 941242 |
| 2025-01-31 | 5.49 | $5.64 | 1.3M |
| 2025-01-30 | 5.46 | $5.71 | 804600 |
| 2025-01-29 | 5.42 | $5.66 | 381700 |
| 2025-01-28 | 5.38 | $5.67 | 1.3M |
| 2025-01-27 | 5.33 | $5.67 | 2.1M |
| 2025-01-24 | 5.28 | $5.49 | 699700 |
| 2025-01-23 | 5.25 | $5.54 | 1.1M |
| 2025-01-22 | 5.20 | $5.49 | 1.0M |
| 2025-01-21 | 5.16 | $5.60 | 1.6M |
| 2025-01-17 | 5.11 | $5.43 | 683003 |
| 2025-01-16 | 5.07 | $5.35 | 888838 |
| 2025-01-15 | 5.03 | $5.34 | 737400 |
| 2025-01-14 | 5.00 | $5.05 | 1.5M |
| 2025-01-13 | 5.00 | $5.13 | 1.4M |
| 2025-01-10 | 4.98 | $5.12 | 1.0M |
| 2025-01-08 | 4.97 | $5.06 | 674900 |
| 2025-01-07 | 4.97 | $5.14 | 1.8M |
| 2025-01-06 | 4.96 | $5.07 | 2.4M |
| 2025-01-03 | 4.95 | $4.86 | 1.3M |
| 2025-01-02 | 4.97 | $4.94 | 3.2M |
| 2024-12-31 | 4.98 | $4.88 | 2.2M |
| 2024-12-30 | 5.00 | $4.88 | 5.5M |
| 2024-12-27 | 5.02 | $4.97 | 2.5M |
| 2024-12-26 | 5.03 | $4.85 | 2.3M |
| 2024-12-24 | 5.05 | $4.87 | 834200 |
| 2024-12-23 | 5.07 | $4.88 | 2.4M |
| 2024-12-20 | 5.09 | $4.90 | 3.0M |
| 2024-12-19 | 5.11 | $4.93 | 5.3M |
| 2024-12-18 | 5.13 | $4.92 | 2.5M |
| 2024-12-17 | 5.15 | $5.03 | 2.6M |
| 2024-12-16 | 5.16 | $5.09 | 2.6M |
| 2024-12-13 | 5.17 | $5.16 | 896226 |
| 2024-12-12 | 5.17 | $5.23 | 1.3M |
| 2024-12-11 | 5.17 | $5.23 | 1.2M |
| 2024-12-10 | 5.17 | $5.31 | 1.0M |
| 2024-12-09 | 5.17 | $5.32 | 2.1M |
| 2024-12-06 | 5.17 | $5.27 | 1.7M |
| 2024-12-05 | 5.18 | $5.12 | 1.2M |
| 2024-12-04 | 5.21 | $5.03 | 1.5M |
| 2024-12-03 | 5.26 | $5.02 | 1.7M |
| 2024-12-02 | 5.32 | $5.06 | 2.3M |
| 2024-11-29 | 5.38 | $5.13 | 904900 |
| 2024-11-27 | 5.44 | $5.05 | 1.3M |
| 2024-11-26 | 5.52 | $4.97 | 2.8M |
| 2024-11-25 | 5.62 | $5.21 | 2.1M |
| 2024-11-22 | 5.70 | $5.15 | 1.8M |
| 2024-11-21 | 5.80 | $5.09 | 1.6M |
| 2024-11-20 | 5.91 | $5.14 | 2.1M |
| 2024-11-19 | 6.03 | $5.36 | 2.3M |
| 2024-11-18 | 6.13 | $5.30 | 4.7M |
| 2024-11-15 | 6.25 | $5.36 | 1.5M |
| 2024-11-14 | 6.37 | $5.41 | 1.9M |
| 2024-11-13 | 6.49 | $5.36 | 3.5M |
| 2024-11-12 | 6.63 | $5.58 | 4.1M |
| 2024-11-11 | 6.76 | $6.45 | 1.5M |
| 2024-11-08 | 6.80 | $6.47 | 740100 |
| 2024-11-07 | 6.85 | $6.59 | 1.7M |
| 2024-11-06 | 6.89 | $6.44 | 2.0M |
| 2024-11-05 | 6.94 | $6.76 | 1.2M |
| 2024-11-04 | 6.98 | $6.76 | 1.1M |
| 2024-11-01 | 7.02 | $6.80 | 2.3M |
| 2024-10-31 | 7.06 | $6.77 | 1.4M |
| 2024-10-30 | 7.11 | $6.81 | 1.4M |
| 2024-10-29 | 7.17 | $6.95 | 902700 |
| 2024-10-28 | 7.22 | $7.09 | 481100 |
| 2024-10-25 | 7.27 | $6.99 | 962000 |
| 2024-10-24 | 7.33 | $6.98 | 801438 |
| 2024-10-23 | 7.39 | $6.94 | 2.2M |
| 2024-10-22 | 7.47 | $7.02 | 969300 |
| 2024-10-21 | 7.54 | $7.07 | 835600 |
| 2024-10-18 | 7.62 | $7.19 | 507600 |
| 2024-10-17 | 7.68 | $7.19 | 536800 |
| 2024-10-16 | 7.75 | $7.22 | 536900 |
| 2024-10-15 | 7.82 | $7.23 | 442625 |
| 2024-10-14 | 7.89 | $7.13 | 1.0M |
| 2024-10-11 | 7.97 | $7.25 | 527800 |
| 2024-10-10 | 8.05 | $7.35 | 559100 |
| 2024-10-09 | 8.11 | $7.50 | 907800 |
| 2024-10-08 | 8.16 | $8.05 | 510700 |
| 2024-10-07 | 8.15 | $8.18 | 526244 |
| 2024-10-04 | 8.13 | $8.22 | 220200 |
| 2024-10-03 | 8.11 | $8.25 | 759400 |
| 2024-10-02 | 8.08 | $8.39 | 239527 |
| 2024-10-01 | 8.03 | $8.41 | 398800 |
| 2024-09-30 | 7.98 | $8.47 | 320706 |
| 2024-09-27 | 7.92 | $8.48 | 560701 |
| 2024-09-26 | 7.86 | $8.14 | 479500 |
| 2024-09-25 | 7.82 | $8.03 | 331500 |
| 2024-09-24 | 7.80 | $8.12 | 216006 |
| 2024-09-23 | 7.76 | $7.96 | 329305 |
| 2024-09-20 | 7.74 | $7.99 | 320300 |
| 2024-09-19 | 7.72 | $8.08 | 451640 |
| 2024-09-18 | 7.68 | $7.79 | 234800 |
| 2024-09-17 | 7.67 | $7.62 | 290900 |
| 2024-09-16 | 7.68 | $7.47 | 264000 |
| 2024-09-13 | 7.71 | $7.51 | 336749 |
| 2024-09-12 | 7.73 | $7.46 | 282300 |
| 2024-09-11 | 7.76 | $7.50 | 522300 |
| 2024-09-10 | 7.78 | $7.62 | 697638 |
| 2024-09-09 | 7.79 | $7.95 | 376000 |
| 2024-09-06 | 7.76 | $8.01 | 423634 |
| 2024-09-05 | 7.72 | $8.05 | 427841 |
| 2024-09-04 | 7.68 | $7.71 | 502634 |
| 2024-09-03 | 7.66 | $7.68 | 401836 |
| 2024-08-30 | 7.64 | $7.72 | 316300 |
| 2024-08-29 | 7.62 | $7.67 | 388814 |
| 2024-08-28 | 7.61 | $7.68 | 339525 |
| 2024-08-27 | 7.59 | $7.71 | 824641 |
| 2024-08-26 | 7.57 | $7.72 | 346026 |
| 2024-08-23 | 7.54 | $7.79 | 1.1M |
| 2024-08-22 | 7.51 | $7.68 | 377700 |
| 2024-08-21 | 7.48 | $7.83 | 2.9M |
| 2024-08-20 | 7.44 | $7.84 | 509600 |
| 2024-08-19 | 7.40 | $8.06 | 2.4M |
| 2024-08-16 | 7.33 | $8.00 | 3.0M |
| 2024-08-15 | 7.26 | $7.37 | 2.7M |
| 2024-08-14 | 7.26 | $7.14 | 397312 |
| 2024-08-13 | 7.27 | $7.15 | 568613 |
| 2024-08-12 | 7.29 | $7.10 | 525339 |
| 2024-08-09 | 7.31 | $7.13 | 608600 |
| 2024-08-08 | 7.32 | $7.22 | 1.0M |
| 2024-08-07 | 7.33 | $7.08 | 1.6M |
| 2024-08-06 | 7.35 | $7.01 | 3.0M |
| 2024-08-05 | 7.38 | $7.46 | 1.5M |
| 2024-08-02 | 7.36 | $7.52 | 1.8M |
| 2024-08-01 | 7.34 | $7.43 | 2.7M |
| 2024-07-31 | 7.32 | $7.46 | 1.2M |
| 2024-07-30 | 7.29 | $7.48 | 478900 |
| 2024-07-29 | 7.26 | $7.43 | 785100 |
| 2024-07-26 | 7.24 | $7.46 | 570400 |
| 2024-07-25 | 7.21 | $7.46 | 2.4M |
| 2024-07-24 | 7.17 | $7.29 | 2.5M |
| 2024-07-23 | 7.16 | $7.27 | 457500 |
| 2024-07-22 | 7.14 | $7.42 | 433629 |
| 2024-07-19 | 7.10 | $7.11 | 190500 |
| 2024-07-18 | 7.10 | $7.28 | 456100 |
| 2024-07-17 | 7.08 | $7.28 | 457908 |
| 2024-07-16 | 7.05 | $7.07 | 442600 |
| 2024-07-15 | 7.05 | $7.12 | 489043 |
| 2024-07-12 | 7.05 | $7.29 | 332700 |
| 2024-07-11 | 7.02 | $7.21 | 454639 |
| 2024-07-10 | 7.01 | $7.06 | 346100 |
| 2024-07-09 | 7.01 | $6.83 | 562700 |
| 2024-07-08 | 7.04 | $6.99 | 684800 |
| 2024-07-05 | 7.06 | $7.07 | 1.8M |
| 2024-07-03 | 7.07 | $7.05 | 431531 |
| 2024-07-02 | 7.09 | $6.90 | 652500 |
| 2024-07-01 | 7.13 | $6.97 | 825801 |
| 2024-06-28 | 7.16 | $7.04 | 707800 |
| 2024-06-27 | 7.19 | $6.97 | 542444 |
| 2024-06-26 | 7.23 | $6.95 | 784314 |
| 2024-06-25 | 7.28 | $7.01 | 626400 |
| 2024-06-24 | 7.32 | $7.11 | 864020 |
| 2024-06-21 | 7.35 | $6.98 | 501932 |
| 2024-06-20 | 7.40 | $7.00 | 695200 |
| 2024-06-18 | 7.45 | $7.05 | 815829 |
| 2024-06-17 | 7.50 | $7.04 | 633700 |
| 2024-06-14 | 7.55 | $7.24 | 287500 |
| 2024-06-13 | 7.59 | $7.37 | 354700 |
| 2024-06-12 | 7.62 | $7.52 | 570000 |
| 2024-06-11 | 7.63 | $7.30 | 488029 |
| 2024-06-10 | 7.67 | $7.43 | 874544 |
| 2024-06-07 | 7.70 | $7.65 | 825715 |
| 2024-06-06 | 7.71 | $7.74 | 645500 |
| 2024-06-05 | 7.71 | $7.82 | 1.6M |
| 2024-06-04 | 7.70 | $7.79 | 894312 |
| 2024-06-03 | 7.70 | $7.84 | 823500 |
| 2024-05-31 | 7.68 | $7.71 | 2.1M |
| 2024-05-30 | 7.68 | $7.65 | 1.3M |
| 2024-05-29 | 7.69 | $7.31 | 1.6M |
| 2024-05-28 | 7.73 | $7.57 | 1.8M |
| 2024-05-24 | 7.74 | $7.54 | 1.4M |
| 2024-05-23 | 7.75 | $7.48 | 1.8M |
| 2024-05-22 | 7.77 | $7.72 | 1.7M |
| 2024-05-21 | 7.76 | $7.76 | 2.1M |
| 2024-05-20 | 7.75 | $7.87 | 896431 |
| 2024-05-17 | 7.72 | $7.83 | 949726 |
| 2024-05-16 | 7.70 | $7.77 | 2.0M |
| 2024-05-15 | 7.68 | $8.02 | 980800 |
| 2024-05-14 | 7.63 | $7.97 | 2.1M |
| 2024-05-13 | 7.57 | $7.91 | 1.4M |
| 2024-05-10 | 7.52 | $7.81 | 992900 |
| 2024-05-09 | 7.48 | $7.80 | 1.6M |
| 2024-05-08 | 7.44 | $7.68 | 1.6M |
| 2024-05-07 | 7.40 | $7.72 | 1.3M |
| 2024-05-06 | 7.36 | $7.61 | 1.6M |
| 2024-05-03 | 7.33 | $7.60 | 2.6M |
| 2024-05-02 | 7.31 | $7.61 | 2.6M |
| 2024-05-01 | 7.28 | $7.36 | 836713 |
| 2024-04-30 | 7.27 | $7.30 | 6.2M |
| 2024-04-29 | 7.28 | $7.44 | 470100 |
| 2024-04-26 | 7.27 | $7.39 | 1.4M |
| 2024-04-25 | 7.26 | $7.27 | 1.9M |
| 2024-04-24 | 7.27 | $7.26 | 620900 |
| 2024-04-23 | 7.29 | $7.37 | 1.7M |
| 2024-04-22 | 7.29 | $7.36 | 1.8M |
| 2024-04-19 | 7.29 | $7.08 | 2.0M |
| 2024-04-18 | 7.32 | $7.04 | 4.4M |
| 2024-04-17 | 7.35 | $7.05 | 2.0M |
| 2024-04-16 | 7.38 | $6.97 | 3.5M |
| 2024-04-15 | 7.42 | $7.02 | 2.8M |
| 2024-04-12 | 7.45 | $7.18 | 1.5M |
| 2024-04-11 | 7.47 | $7.33 | 2.1M |
| 2024-04-10 | 7.48 | $7.46 | 2.2M |
| 2024-04-09 | 7.47 | $7.48 | 4.3M |
| 2024-04-08 | 7.46 | $7.46 | 2.2M |
| 2024-04-05 | 7.45 | $7.58 | 7.1M |
| 2024-04-04 | 7.42 | $7.65 | 2.2M |
| 2024-04-03 | 7.39 | $7.79 | 2.6M |
| 2024-04-02 | 7.34 | $7.51 | 3.9M |
| 2024-04-01 | 7.32 | $7.65 | 692200 |
| 2024-03-28 | 7.29 | $7.66 | 3.6M |
| 2024-03-27 | 7.25 | $7.67 | 2.4M |
| 2024-03-26 | 7.21 | $7.37 | 1.2M |
| 2024-03-25 | 7.21 | $7.29 | 3.6M |
| 2024-03-22 | 7.21 | $7.20 | 1.9M |
| 2024-03-21 | 7.22 | $7.17 | 1.9M |
| 2024-03-20 | 7.25 | $7.13 | 2.2M |
| 2024-03-19 | 7.27 | $6.99 | 5.8M |
| 2024-03-18 | 7.32 | $7.10 | 2.1M |
| 2024-03-15 | 7.36 | $7.14 | 799635 |
| 2024-03-14 | 7.39 | $7.08 | 1.3M |
| 2024-03-13 | 7.43 | $7.25 | 1.5M |
| 2024-03-12 | 7.46 | $7.24 | 1.1M |
| 2024-03-11 | 7.50 | $7.31 | 2.7M |
| 2024-03-08 | 7.52 | $7.15 | 756849 |
| 2024-03-07 | 7.57 | $7.20 | 1.8M |
| 2024-03-06 | 7.61 | $7.26 | 1.9M |
| 2024-03-05 | 7.65 | $7.07 | 2.8M |
| 2024-03-04 | 7.71 | $7.66 | 1.3M |
| 2024-03-01 | 7.71 | $7.67 | 712114 |
| 2024-02-29 | 7.72 | $7.59 | 1.6M |
| 2024-02-28 | 7.73 | $7.74 | 683400 |
| 2024-02-27 | 7.73 | $7.88 | 2.6M |
| 2024-02-26 | 7.72 | $7.72 | 1.3M |
| 2024-02-23 | 7.73 | $7.76 | 781727 |
| 2024-02-22 | 7.74 | $7.80 | 1.6M |
| 2024-02-21 | 7.75 | $7.82 | 989442 |
| 2024-02-20 | 7.77 | $7.77 | 1.6M |
| 2024-02-16 | 7.80 | $7.74 | 1.3M |
| 2024-02-15 | 7.83 | $7.62 | 1.7M |
| 2024-02-14 | 7.88 | $7.61 | 707617 |
| 2024-02-13 | 7.94 | $7.51 | 923900 |
| 2024-02-12 | 8.02 | $7.67 | 820000 |
| 2024-02-09 | 8.09 | $7.53 | 769747 |
| 2024-02-08 | 8.19 | $7.53 | 2.3M |
| 2024-02-07 | 8.29 | $7.78 | 1.5M |
| 2024-02-06 | 8.38 | $7.92 | 1.7M |
| 2024-02-05 | 8.46 | $7.69 | 2.4M |
| 2024-02-02 | 8.58 | $7.79 | 1.5M |
| 2024-02-01 | 8.69 | $7.78 | 1.6M |
| 2024-01-31 | 8.82 | $7.83 | 3.3M |
| 2024-01-30 | 8.94 | $8.16 | 4.5M |
| 2024-01-29 | 9.04 | $8.39 | 2.6M |
| 2024-01-26 | 9.12 | $8.79 | 768727 |
| 2024-01-25 | 9.17 | $8.88 | 651444 |
| 2024-01-24 | 9.21 | $8.89 | 656000 |
| 2024-01-23 | 9.24 | $8.86 | 842936 |
| 2024-01-22 | 9.28 | $9.00 | 2.1M |
| 2024-01-19 | 9.31 | $8.90 | 1.6M |
| 2024-01-18 | 9.34 | $8.91 | 2.4M |
| 2024-01-17 | 9.38 | $9.16 | 837722 |
| 2024-01-16 | 9.38 | $9.15 | 2.1M |
| 2024-01-12 | 9.39 | $9.44 | 622300 |
| 2024-01-11 | 9.36 | $9.36 | 1.3M |
| 2024-01-10 | 9.34 | $9.57 | 923700 |
| 2024-01-09 | 9.29 | $9.75 | 1.9M |
| 2024-01-08 | 9.21 | $9.71 | 3.0M |
| 2024-01-05 | 9.14 | $9.70 | 2.6M |
| 2024-01-04 | 9.06 | $9.64 | 2.5M |
| 2024-01-03 | 8.98 | $9.39 | 800100 |
| 2024-01-02 | 8.93 | $9.38 | 2.3M |
| 2023-12-29 | 8.86 | $9.23 | 797600 |
| 2023-12-28 | 8.81 | $9.23 | 2.2M |
| 2023-12-27 | 8.76 | $9.24 | 1.1M |
| 2023-12-26 | 8.70 | $9.00 | 1.4M |
| 2023-12-22 | 8.66 | $8.94 | 830625 |
| 2023-12-21 | 8.62 | $8.92 | 2.1M |
| 2023-12-20 | 8.59 | $8.80 | 2.2M |
| 2023-12-19 | 8.57 | $8.78 | 2.2M |
| 2023-12-18 | 8.56 | $8.67 | 3.6M |
| 2023-12-15 | 8.56 | $8.67 | 2.1M |
| 2023-12-14 | 8.58 | $8.69 | 1.9M |
| 2023-12-13 | 8.61 | $8.44 | 1.2M |
| 2023-12-12 | 8.68 | $8.40 | 1.5M |
| 2023-12-11 | 8.76 | $8.45 | 2.4M |
| 2023-12-08 | 8.85 | $8.54 | 1.3M |
| 2023-12-07 | 8.94 | $8.53 | 2.0M |
| 2023-12-06 | 9.04 | $8.66 | 1.1M |
| 2023-12-05 | 9.15 | $8.51 | 1.2M |
| 2023-12-04 | 9.28 | $8.33 | 2.6M |
| 2023-12-01 | 9.44 | $8.45 | 1.3M |
| 2023-11-30 | 9.61 | $8.52 | 2.6M |
| 2023-11-29 | 9.77 | $8.36 | 2.1M |
| 2023-11-28 | 9.97 | $8.35 | 2.5M |
| 2023-11-27 | 10.17 | $8.63 | 3.6M |
| 2023-11-24 | 10.36 | $8.91 | 2.6M |
| 2023-11-22 | 10.53 | $8.92 | 1.9M |
| 2023-11-21 | 10.71 | $9.24 | 3.2M |
| 2023-11-20 | 10.87 | $9.31 | 8.3M |
| 2023-11-17 | 11.03 | $11.29 | 603816 |
| 2023-11-16 | 10.99 | $11.02 | 1.5M |
| 2023-11-15 | 10.99 | $11.16 | 568100 |
| 2023-11-14 | 10.97 | $11.05 | 1.0M |
| 2023-11-13 | 10.96 | $10.83 | 2.7M |
| 2023-11-10 | 10.97 | $10.87 | 1.4M |
| 2023-11-09 | 10.99 | $11.09 | 1.0M |
| 2023-11-08 | 10.98 | $11.07 | 1.2M |
| 2023-11-07 | 10.99 | $11.22 | 629200 |
| 2023-11-06 | 10.98 | $11.25 | 1.2M |
| 2023-11-03 | 10.97 | $11.28 | 1.0M |
| 2023-11-02 | 10.95 | $10.99 | 923700 |
| 2023-11-01 | 10.97 | $10.63 | 1.8M |
| 2023-10-31 | 11.03 | $10.75 | 1.1M |
| 2023-10-30 | 11.08 | $10.80 | 1.6M |
| 2023-10-27 | 11.13 | $10.64 | 706931 |
| 2023-10-26 | 11.20 | $10.67 | 2.3M |
| 2023-10-25 | 11.27 | $10.76 | 1.0M |
| 2023-10-24 | 11.34 | $10.92 | 1.0M |
| 2023-10-23 | 11.40 | $10.88 | 814500 |
| 2023-10-20 | 11.47 | $10.99 | 928800 |
| 2023-10-19 | 11.54 | $11.12 | 666312 |
| 2023-10-18 | 11.61 | $11.16 | 505026 |
| 2023-10-17 | 11.68 | $11.41 | 2.6M |
| 2023-10-16 | 11.73 | $11.45 | 1.4M |
| 2023-10-13 | 11.79 | $11.40 | 510208 |
| 2023-10-12 | 11.86 | $11.58 | 1.7M |
| 2023-10-11 | 11.92 | $11.87 | 673418 |
| 2023-10-10 | 11.96 | $11.81 | 836423 |
| 2023-10-09 | 12.01 | $11.54 | 418913 |
| 2023-10-06 | 12.10 | $11.64 | 1.2M |
| 2023-10-05 | 12.19 | $11.58 | 571104 |
| 2023-10-04 | 12.29 | $11.65 | 690639 |
| 2023-10-03 | 12.40 | $11.46 | 959700 |
| 2023-10-02 | 12.53 | $11.72 | 826640 |
| 2023-09-29 | 12.65 | $12.00 | 1.7M |
| 2023-09-28 | 12.75 | $11.94 | 1.4M |
| 2023-09-27 | 12.86 | $11.99 | 630200 |
| 2023-09-26 | 12.98 | $12.08 | 2.2M |
| 2023-09-25 | 13.10 | $12.24 | 849900 |
| 2023-09-22 | 13.20 | $12.67 | 332400 |
| 2023-09-21 | 13.28 | $12.67 | 472700 |
| 2023-09-20 | 13.35 | $13.03 | 553500 |
| 2023-09-19 | 13.40 | $13.10 | 418900 |
| 2023-09-18 | 13.44 | $13.00 | 543300 |
| 2023-09-15 | 13.49 | $13.17 | 915417 |
| 2023-09-14 | 13.53 | $13.10 | 956210 |
| 2023-09-13 | 13.58 | $13.04 | 1.5M |
| 2023-09-12 | 13.65 | $13.66 | 719500 |
| 2023-09-11 | 13.65 | $13.79 | 760246 |
| 2023-09-08 | 13.65 | $13.46 | 1.3M |
| 2023-09-07 | 13.69 | $13.50 | 1.7M |
| 2023-09-06 | 13.72 | $13.47 | 1.5M |
| 2023-09-05 | 13.76 | $13.64 | 910741 |
| 2023-09-01 | 13.79 | $13.69 | 1.2M |
| 2023-08-31 | 13.82 | $13.71 | 810600 |
| 2023-08-30 | 13.84 | $13.76 | 608929 |
| 2023-08-29 | 13.87 | $13.81 | 698000 |
| 2023-08-28 | 13.89 | $13.64 | 583201 |
| 2023-08-25 | 13.93 | $13.62 | 482322 |
| 2023-08-24 | 13.98 | $13.50 | 1.4M |
| 2023-08-23 | 14.04 | $13.71 | 1.3M |
| 2023-08-22 | 14.08 | $13.65 | 1.2M |
| 2023-08-21 | 14.14 | $13.70 | 783014 |
| 2023-08-18 | 14.19 | $13.74 | 1.7M |
| 2023-08-17 | 14.24 | $13.93 | 1.2M |
| 2023-08-16 | 14.27 | $13.85 | 1.4M |
| 2023-08-15 | 14.31 | $14.16 | 956245 |
| 2023-08-14 | 14.33 | $14.40 | 896700 |
| 2023-08-11 | 14.32 | $14.42 | 661308 |
| 2023-08-10 | 14.31 | $14.44 | 677700 |
| 2023-08-09 | 14.29 | $14.33 | 363100 |
| 2023-08-08 | 14.28 | $14.37 | 564649 |
| 2023-08-07 | 14.27 | $14.42 | 290600 |
| 2023-08-04 | 14.24 | $14.09 | 705540 |
| 2023-08-03 | 14.25 | $14.09 | 1.2M |
| 2023-08-02 | 14.25 | $14.12 | 600600 |
| 2023-08-01 | 14.25 | $14.50 | 184433 |
| 2023-07-31 | 14.21 | $14.60 | 692000 |
| 2023-07-28 | 14.15 | $14.42 | 220200 |
| 2023-07-27 | 14.11 | $14.24 | 518600 |
| 2023-07-26 | 14.09 | $14.24 | 255400 |
| 2023-07-25 | 14.05 | $14.20 | 392600 |
| 2023-07-24 | 14.03 | $13.87 | 2.5M |
| 2023-07-21 | 14.03 | $14.42 | 292300 |
| 2023-07-20 | 13.97 | $14.47 | 1.8M |
| 2023-07-19 | 13.91 | $14.37 | 251200 |
| 2023-07-18 | 13.86 | $14.34 | 479018 |
| 2023-07-17 | 13.81 | $14.06 | 640900 |
| 2023-07-14 | 13.78 | $14.11 | 420305 |
| 2023-07-13 | 13.75 | $14.16 | 451100 |
| 2023-07-12 | 13.71 | $13.85 | 492600 |
| 2023-07-11 | 13.71 | $13.65 | 1.7M |
| 2023-07-10 | 13.72 | $13.64 | 1.2M |
| 2023-07-07 | 13.73 | $13.87 | 1.6M |
| 2023-07-06 | 13.73 | $13.23 | 819600 |
| 2023-07-05 | 13.78 | $13.65 | 381700 |
| 2023-07-03 | 13.80 | $13.80 | 316100 |
| 2023-06-30 | 13.81 | $13.82 | 736700 |
| 2023-06-29 | 13.81 | $13.68 | 306636 |
| 2023-06-28 | 13.83 | $13.64 | 782444 |
| 2023-06-27 | 13.86 | $13.55 | 837127 |
| 2023-06-26 | 13.90 | $13.67 | 491200 |
| 2023-06-23 | 13.93 | $13.74 | 493900 |
| 2023-06-22 | 13.96 | $13.73 | 2.1M |
| 2023-06-21 | 13.99 | $13.91 | 674149 |
| 2023-06-20 | 14.01 | $13.93 | 1.4M |
| 2023-06-16 | 14.03 | $14.26 | 2.8M |
| 2023-06-15 | 14.03 | $14.18 | 1.2M |
| 2023-06-14 | 14.03 | $13.93 | 452228 |
| 2023-06-13 | 14.06 | $13.84 | 736500 |
| 2023-06-12 | 14.10 | $13.74 | 358505 |
| 2023-06-09 | 14.16 | $13.68 | 356401 |
| 2023-06-08 | 14.22 | $13.97 | 359500 |
| 2023-06-07 | 14.27 | $13.94 | 364200 |
| 2023-06-06 | 14.34 | $13.99 | 522632 |
| 2023-06-05 | 14.41 | $13.92 | 542029 |
| 2023-06-02 | 14.49 | $14.09 | 281142 |
| 2023-06-01 | 14.57 | $13.98 | 592100 |
| 2023-05-31 | 14.67 | $13.98 | 371400 |
| 2023-05-30 | 14.77 | $14.31 | 608933 |
| 2023-05-26 | 14.86 | $14.59 | 298712 |
| 2023-05-25 | 14.93 | $14.31 | 740021 |
| 2023-05-24 | 15.03 | $14.49 | 421600 |
| 2023-05-23 | 15.13 | $14.54 | 461800 |
| 2023-05-22 | 15.23 | $14.57 | 370200 |
| 2023-05-19 | 15.33 | $14.86 | 408125 |
| 2023-05-18 | 15.42 | $14.66 | 646500 |
| 2023-05-17 | 15.54 | $14.73 | 586699 |
| 2023-05-16 | 15.66 | $14.70 | 837531 |
| 2023-05-15 | 15.79 | $14.60 | 2.3M |
| 2023-05-12 | 15.95 | $14.81 | 1.6M |
| 2023-05-11 | 16.09 | $14.81 | 1.8M |
| 2023-05-10 | 16.24 | $16.05 | 701500 |
| 2023-05-09 | 16.28 | $16.02 | 810000 |
| 2023-05-08 | 16.32 | $16.10 | 749534 |
| 2023-05-05 | 16.36 | $16.24 | 826536 |
| 2023-05-04 | 16.39 | $16.02 | 513419 |
| 2023-05-03 | 16.43 | $15.78 | 635736 |
| 2023-05-02 | 16.51 | $15.78 | 1.1M |
| 2023-05-01 | 16.58 | $16.40 | 322000 |
| 2023-04-28 | 16.59 | $16.34 | 228000 |
| 2023-04-27 | 16.61 | $16.36 | 437300 |
| 2023-04-26 | 16.62 | $16.49 | 1.0M |
| 2023-04-25 | 16.61 | $16.47 | 766715 |
| 2023-04-24 | 16.60 | $16.67 | 819645 |
| 2023-04-21 | 16.56 | $16.69 | 1.0M |
| 2023-04-20 | 16.51 | $16.74 | 532800 |
| 2023-04-19 | 16.45 | $16.81 | 286800 |
| 2023-04-18 | 16.38 | $16.86 | 318606 |
| 2023-04-17 | 16.30 | $16.84 | 325739 |
| 2023-04-14 | 16.20 | $16.91 | 273700 |
| 2023-04-13 | 16.10 | $16.92 | 1.0M |
| 2023-04-12 | 15.98 | $16.50 | 1.4M |
| 2023-04-11 | 15.89 | $16.46 | 921500 |
| 2023-04-10 | 15.80 | $16.53 | 194511 |
| 2023-04-06 | 15.70 | $16.61 | 292600 |
| 2023-04-05 | 15.59 | $16.26 | 497900 |
| 2023-04-04 | 15.51 | $16.09 | 965331 |
| 2023-04-03 | 15.43 | $16.17 | 451914 |
| 2023-03-31 | 15.35 | $15.93 | 1.0M |
| 2023-03-30 | 15.28 | $15.86 | 978841 |
| 2023-03-29 | 15.22 | $15.56 | 247929 |
| 2023-03-28 | 15.19 | $15.29 | 894606 |
| 2023-03-27 | 15.18 | $15.20 | 244500 |
| 2023-03-24 | 15.18 | $15.03 | 925748 |
| 2023-03-23 | 15.19 | $15.17 | 2.1M |
| 2023-03-22 | 15.20 | $15.39 | 1.1M |
| 2023-03-21 | 15.19 | $15.50 | 1.1M |
| 2023-03-20 | 15.17 | $15.09 | 1.0M |
| 2023-03-17 | 15.19 | $14.92 | 1.8M |
| 2023-03-16 | 15.24 | $14.96 | 1.5M |
| 2023-03-15 | 15.28 | $14.86 | 1.3M |
| 2023-03-14 | 15.34 | $15.38 | 801549 |
| 2023-03-13 | 15.36 | $15.07 | 1.6M |
| 2023-03-10 | 15.41 | $15.28 | 1.1M |
| 2023-03-09 | 15.44 | $15.26 | 2.0M |
| 2023-03-08 | 15.48 | $15.42 | 905718 |
| 2023-03-07 | 15.51 | $15.16 | 4.1M |
| 2023-03-06 | 15.57 | $15.40 | 1.7M |
| 2023-03-03 | 15.60 | $15.34 | 1.1M |
| 2023-03-02 | 15.64 | $15.11 | 2.5M |
| 2023-03-01 | 15.71 | $15.03 | 763432 |
| 2023-02-28 | 15.78 | $14.87 | 1.8M |
| 2023-02-27 | 15.87 | $15.57 | 317800 |
| 2023-02-24 | 15.90 | $15.54 | 444600 |
| 2023-02-23 | 15.93 | $16.08 | 649300 |
| 2023-02-22 | 15.90 | $15.68 | 216832 |
| 2023-02-21 | 15.90 | $15.67 | 726600 |
| 2023-02-17 | 15.91 | $15.97 | 467236 |
| 2023-02-16 | 15.88 | $15.92 | 560900 |
| 2023-02-15 | 15.86 | $16.07 | 465824 |
| 2023-02-14 | 15.82 | $16.30 | 867806 |
| 2023-02-13 | 15.75 | $16.05 | 456500 |
| 2023-02-10 | 15.70 | $15.78 | 435606 |
| 2023-02-09 | 15.68 | $16.29 | 1.4M |
| 2023-02-08 | 15.60 | $16.86 | 1.5M |
| 2023-02-07 | 15.46 | $15.92 | 612716 |
| 2023-02-06 | 15.40 | $15.66 | 1.9M |
| 2023-02-03 | 15.35 | $15.32 | 2.8M |
| 2023-02-02 | 15.32 | $15.44 | 821508 |
| 2023-02-01 | 15.27 | $15.67 | 466809 |
| 2023-01-31 | 15.19 | $15.58 | 427632 |
| 2023-01-30 | 15.10 | $15.47 | 653700 |
| 2023-01-27 | 15.01 | $15.34 | 604900 |
| 2023-01-26 | 14.92 | $15.35 | 337000 |
| 2023-01-25 | 14.82 | $15.23 | 611839 |
| 2023-01-24 | 14.72 | $15.16 | 712505 |
| 2023-01-23 | 14.61 | $15.30 | 1.1M |
| 2023-01-20 | 14.48 | $15.41 | 487228 |
| 2023-01-19 | 14.33 | $15.19 | 695746 |
| 2023-01-18 | 14.19 | $15.14 | 655435 |
| 2023-01-17 | 14.04 | $15.39 | 651900 |
| 2023-01-13 | 13.86 | $15.61 | 445129 |
| 2023-01-12 | 13.65 | $15.30 | 1.2M |
| 2023-01-11 | 13.46 | $15.11 | 874390 |
| 2023-01-10 | 13.29 | $14.70 | 1.3M |
| 2023-01-09 | 13.15 | $13.82 | 782425 |
| 2023-01-06 | 13.10 | $13.50 | 665711 |
| 2023-01-05 | 13.07 | $13.07 | 310800 |
| 2023-01-04 | 13.10 | $13.08 | 723700 |
| 2023-01-03 | 13.12 | $13.02 | 484213 |
| 2022-12-30 | 13.16 | $12.86 | 429300 |
| 2022-12-29 | 13.22 | $13.05 | 458800 |
| 2022-12-28 | 13.27 | $12.83 | 711535 |
| 2022-12-27 | 13.35 | $12.86 | 947097 |
| 2022-12-23 | 13.44 | $12.87 | 441800 |
| 2022-12-22 | 13.53 | $12.86 | 1.0M |
| 2022-12-21 | 13.63 | $12.98 | 636421 |
| 2022-12-20 | 13.72 | $13.13 | 742200 |
| 2022-12-19 | 13.81 | $12.92 | 648400 |
| 2022-12-16 | 13.91 | $12.93 | 1.9M |
| 2022-12-15 | 14.02 | $13.44 | 455900 |
| 2022-12-14 | 14.09 | $13.86 | 471947 |
| 2022-12-13 | 14.11 | $13.93 | 495349 |
| 2022-12-12 | 14.12 | $13.86 | 519022 |
| 2022-12-09 | 14.14 | $13.89 | 338100 |
| 2022-12-08 | 14.15 | $13.97 | 670600 |
| 2022-12-07 | 14.14 | $13.93 | 234303 |
| 2022-12-06 | 14.13 | $13.86 | 288900 |
| 2022-12-05 | 14.13 | $13.98 | 431649 |
| 2022-12-02 | 14.12 | $14.51 | 282900 |
| 2022-12-01 | 14.05 | $14.54 | 1.1M |
| 2022-11-30 | 13.97 | $14.56 | 575100 |
| 2022-11-29 | 13.88 | $14.54 | 269100 |
| 2022-11-28 | 13.78 | $14.48 | 422335 |
| 2022-11-25 | 13.69 | $14.48 | 397500 |
| 2022-11-23 | 13.58 | $14.19 | 218633 |
| 2022-11-22 | 13.50 | $14.17 | 416100 |
| 2022-11-21 | 13.42 | $13.96 | 1.2M |
| 2022-11-18 | 13.34 | $13.92 | 307100 |
| 2022-11-17 | 13.27 | $13.71 | 848400 |
| 2022-11-16 | 13.20 | $13.69 | 419516 |
| 2022-11-15 | 13.13 | $13.76 | 550229 |
| 2022-11-14 | 13.05 | $13.24 | 909600 |
| 2022-11-11 | 13.01 | $13.03 | 445704 |
| 2022-11-10 | 12.99 | $13.12 | 1.0M |
| 2022-11-09 | 12.95 | $12.52 | 918400 |
| 2022-11-08 | 12.97 | $13.02 | 930100 |
| 2022-11-07 | 12.93 | $13.71 | 1.1M |
| 2022-11-04 | 12.82 | $13.52 | 957700 |
| 2022-11-03 | 12.72 | $12.97 | 1.1M |
| 2022-11-02 | 12.66 | $13.02 | 557915 |
| 2022-11-01 | 12.59 | $13.27 | 512800 |
| 2022-10-31 | 12.50 | $13.14 | 663300 |
| 2022-10-28 | 12.41 | $13.18 | 527800 |
| 2022-10-27 | 12.31 | $12.91 | 466802 |
| 2022-10-26 | 12.23 | $12.96 | 395400 |
| 2022-10-25 | 12.13 | $12.63 | 685330 |
| 2022-10-24 | 12.07 | $12.63 | 879500 |
| 2022-10-21 | 12.00 | $12.38 | 450100 |
| 2022-10-20 | 11.95 | $12.09 | 1.0M |
| 2022-10-19 | 11.93 | $12.09 | 346300 |
| 2022-10-18 | 11.92 | $12.25 | 728828 |
| 2022-10-17 | 11.90 | $12.31 | 1.4M |
| 2022-10-14 | 11.87 | $11.91 | 2.8M |
| 2022-10-13 | 11.89 | $12.27 | 3.9M |
| 2022-10-12 | 11.87 | $11.91 | 572800 |
| 2022-10-11 | 11.90 | $11.66 | 1.3M |
| 2022-10-10 | 11.97 | $11.47 | 1.6M |
| 2022-10-07 | 12.06 | $11.59 | 1.0M |
| 2022-10-06 | 12.14 | $11.73 | 892105 |
| 2022-10-05 | 12.22 | $12.06 | 633817 |
| 2022-10-04 | 12.28 | $12.15 | 1.3M |
| 2022-10-03 | 12.32 | $11.76 | 856111 |
| 2022-09-30 | 12.41 | $11.56 | 873708 |
| 2022-09-29 | 12.53 | $11.72 | 1.1M |
| 2022-09-28 | 12.63 | $11.78 | 785021 |
| 2022-09-27 | 12.74 | $11.58 | 1.6M |
| 2022-09-26 | 12.87 | $11.65 | 1.1M |
| 2022-09-23 | 13.00 | $12.06 | 884300 |
| 2022-09-22 | 13.10 | $12.73 | 1.3M |
| 2022-09-21 | 13.14 | $12.76 | 426000 |
| 2022-09-20 | 13.18 | $13.01 | 637200 |
| 2022-09-19 | 13.20 | $13.26 | 676539 |
| 2022-09-16 | 13.19 | $13.13 | 429300 |
| 2022-09-15 | 13.20 | $13.31 | 787900 |
| 2022-09-14 | 13.20 | $13.50 | 361800 |
| 2022-09-13 | 13.18 | $13.40 | 1.1M |
| 2022-09-12 | 13.17 | $13.72 | 825803 |
| 2022-09-09 | 13.12 | $13.33 | 544409 |
| 2022-09-08 | 13.12 | $12.97 | 1.5M |
| 2022-09-07 | 13.15 | $12.90 | 1.1M |
| 2022-09-06 | 13.19 | $12.71 | 1.2M |
| 2022-09-02 | 13.26 | $12.80 | 511518 |
| 2022-09-01 | 13.31 | $12.83 | 1.1M |
| 2022-08-31 | 13.38 | $13.20 | 442600 |
| 2022-08-30 | 13.41 | $12.97 | 696000 |
| 2022-08-29 | 13.48 | $12.79 | 1.0M |
| 2022-08-26 | 13.57 | $13.35 | 471700 |
| 2022-08-25 | 13.62 | $13.68 | 489221 |
| 2022-08-24 | 13.64 | $13.34 | 647735 |
| 2022-08-23 | 13.69 | $13.35 | 710500 |
| 2022-08-22 | 13.75 | $13.24 | 881200 |
| 2022-08-19 | 13.83 | $13.70 | 621000 |
| 2022-08-18 | 13.87 | $13.65 | 696600 |
| 2022-08-17 | 13.92 | $13.61 | 334400 |
| 2022-08-16 | 13.97 | $13.80 | 663131 |
| 2022-08-15 | 14.02 | $13.65 | 754820 |
| 2022-08-12 | 14.08 | $13.91 | 721932 |
| 2022-08-11 | 14.11 | $13.33 | 1.0M |
| 2022-08-10 | 14.20 | $13.35 | 651000 |
| 2022-08-09 | 14.30 | $13.26 | 1.2M |
| 2022-08-08 | 14.40 | $13.47 | 1.1M |
| 2022-08-05 | 14.49 | $13.63 | 1.2M |
| 2022-08-04 | 14.57 | $14.67 | 323414 |
| 2022-08-03 | 14.54 | $15.00 | 302300 |
| 2022-08-02 | 14.49 | $14.74 | 731900 |
| 2022-08-01 | 14.45 | $14.60 | 1.1M |
| 2022-07-29 | 14.43 | $14.49 | 396500 |
| 2022-07-28 | 14.43 | $14.55 | 899900 |
| 2022-07-27 | 14.42 | $14.62 | 931023 |
| 2022-07-26 | 14.40 | $14.54 | 985600 |
| 2022-07-25 | 14.40 | $14.74 | 678211 |
| 2022-07-22 | 14.39 | $14.35 | 453337 |
| 2022-07-21 | 14.41 | $14.60 | 421900 |
| 2022-07-20 | 14.42 | $14.85 | 444000 |
| 2022-07-19 | 14.41 | $14.79 | 986200 |
| 2022-07-18 | 14.42 | $13.89 | 882600 |
| 2022-07-15 | 14.52 | $14.00 | 651413 |
| 2022-07-14 | 14.63 | $13.66 | 623902 |
| 2022-07-13 | 14.78 | $14.14 | 511400 |
| 2022-07-12 | 14.89 | $13.95 | 872519 |
| 2022-07-11 | 15.04 | $14.04 | 709500 |
| 2022-07-08 | 15.19 | $14.66 | 305100 |
| 2022-07-07 | 15.30 | $14.37 | 690900 |
| 2022-07-06 | 15.46 | $14.33 | 708800 |
| 2022-07-05 | 15.63 | $14.36 | 821400 |
| 2022-07-01 | 15.82 | $15.02 | 564600 |
| 2022-06-30 | 15.96 | $14.87 | 450008 |
| 2022-06-29 | 16.12 | $15.02 | 374338 |
| 2022-06-28 | 16.29 | $15.70 | 326110 |
| 2022-06-27 | 16.40 | $15.61 | 556700 |
| 2022-06-24 | 16.52 | $15.23 | 734100 |
| 2022-06-23 | 16.70 | $15.38 | 1.1M |
| 2022-06-22 | 16.86 | $16.00 | 780600 |
| 2022-06-21 | 16.98 | $16.18 | 956039 |
| 2022-06-17 | 17.08 | $16.49 | 751500 |
| 2022-06-16 | 17.15 | $16.10 | 1.0M |
| 2022-06-15 | 17.26 | $16.73 | 2.1M |
| 2022-06-14 | 17.31 | $16.60 | 758335 |
| 2022-06-13 | 17.38 | $16.56 | 869300 |
| 2022-06-10 | 17.44 | $16.79 | 297320 |
| 2022-06-09 | 17.48 | $17.35 | 1.8M |
| 2022-06-08 | 17.45 | $17.62 | 548229 |
| 2022-06-07 | 17.40 | $17.65 | 849141 |
| 2022-06-06 | 17.33 | $17.90 | 246000 |
| 2022-06-03 | 17.22 | $17.71 | 554000 |
| 2022-06-02 | 17.13 | $17.75 | 742104 |
| 2022-06-01 | 17.03 | $17.76 | 266100 |
| 2022-05-31 | 16.92 | $17.82 | 344042 |
| 2022-05-27 | 16.79 | $17.77 | 625500 |
| 2022-05-26 | 16.66 | $17.65 | 422702 |
| 2022-05-25 | 16.54 | $17.07 | 163518 |
| 2022-05-24 | 16.47 | $17.06 | 373800 |
| 2022-05-23 | 16.40 | $17.23 | 285708 |
| 2022-05-20 | 16.31 | $16.94 | 364511 |
| 2022-05-19 | 16.26 | $16.82 | 403900 |
| 2022-05-18 | 16.22 | $16.59 | 323546 |
| 2022-05-17 | 16.21 | $16.95 | 295539 |
| 2022-05-16 | 16.17 | $16.50 | 425708 |
| 2022-05-13 | 16.18 | $16.07 | 625629 |
| 2022-05-12 | 16.25 | $15.68 | 441800 |
| 2022-05-11 | 16.36 | $15.11 | 797600 |
| 2022-05-10 | 16.54 | $16.42 | 988300 |
| 2022-05-09 | 16.61 | $15.56 | 645100 |
| 2022-05-06 | 16.77 | $15.90 | 431000 |
| 2022-05-05 | 16.90 | $15.98 | 333400 |
| 2022-05-04 | 17.04 | $16.57 | 514600 |
| 2022-05-03 | 17.13 | $16.04 | 333931 |
| 2022-05-02 | 17.28 | $15.81 | 486000 |
| 2022-04-29 | 17.46 | $16.39 | 235923 |
| 2022-04-28 | 17.58 | $16.37 | 400900 |
| 2022-04-27 | 17.72 | $16.51 | 633400 |
| 2022-04-26 | 17.84 | $16.92 | 430437 |
| 2022-04-25 | 17.92 | $17.50 | 299210 |
| 2022-04-22 | 17.95 | $17.92 | 601600 |
| 2022-04-21 | 17.92 | $17.94 | 1.9M |
| 2022-04-20 | 17.89 | $17.68 | 276839 |
| 2022-04-19 | 17.88 | $18.04 | 303100 |
| 2022-04-18 | 17.82 | $18.02 | 237300 |
| 2022-04-14 | 17.76 | $18.15 | 261337 |
| 2022-04-13 | 17.67 | $18.44 | 362137 |
| 2022-04-12 | 17.54 | $18.17 | 772200 |
| 2022-04-11 | 17.43 | $18.31 | 395300 |
| 2022-04-08 | 17.29 | $18.19 | 732000 |
| 2022-04-07 | 17.14 | $17.97 | 653200 |
| 2022-04-06 | 17.00 | $17.89 | 806723 |
| 2022-04-05 | 16.86 | $17.73 | 678311 |
| 2022-04-04 | 16.71 | $17.92 | 680533 |
| 2022-04-01 | 16.52 | $17.50 | 452100 |
| 2022-03-31 | 16.36 | $17.12 | 333931 |
| 2022-03-30 | 16.23 | $17.25 | 326700 |
| 2022-03-29 | 16.07 | $17.20 | 1.0M |
| 2022-03-28 | 15.90 | $16.93 | 608900 |
| 2022-03-25 | 15.74 | $16.70 | 381200 |
| 2022-03-24 | 15.60 | $16.45 | 541500 |
| 2022-03-23 | 15.48 | $16.32 | 385100 |
| 2022-03-22 | 15.36 | $16.38 | 265400 |
| 2022-03-21 | 15.23 | $16.20 | 273000 |
| 2022-03-18 | 15.11 | $16.10 | 316700 |
| 2022-03-17 | 14.99 | $16.10 | 306446 |
| 2022-03-16 | 14.88 | $15.84 | 548000 |
| 2022-03-15 | 14.78 | $15.39 | 631923 |
| 2022-03-14 | 14.73 | $15.26 | 331000 |
| 2022-03-11 | 14.69 | $15.11 | 645600 |
| 2022-03-10 | 14.66 | $14.92 | 478214 |
| 2022-03-09 | 14.66 | $14.81 | 981208 |
| 2022-03-08 | 14.66 | $14.00 | 1.1M |
| 2022-03-07 | 14.75 | $13.72 | 895501 |
| 2022-03-04 | 14.88 | $14.11 | 1.2M |
| 2022-03-03 | 14.97 | $14.90 | 1.1M |
| 2022-03-02 | 14.99 | $15.07 | 538500 |
| 2022-03-01 | 14.99 | $14.50 | 500700 |
| 2022-02-28 | 15.05 | $14.47 | 573202 |
| 2022-02-25 | 15.11 | $14.99 | 315100 |
| 2022-02-24 | 15.13 | $14.40 | 902426 |
| 2022-02-23 | 15.20 | $14.93 | 317300 |
| 2022-02-22 | 15.21 | $14.87 | 595400 |
| 2022-02-18 | 15.23 | $15.35 | 375627 |
| 2022-02-17 | 15.21 | $15.34 | 632200 |
| 2022-02-16 | 15.17 | $15.48 | 330908 |
| 2022-02-15 | 15.13 | $15.37 | 254533 |
| 2022-02-14 | 15.09 | $14.93 | 656100 |
| 2022-02-11 | 15.09 | $15.22 | 261711 |
| 2022-02-10 | 15.06 | $15.59 | 560900 |
| 2022-02-09 | 14.99 | $15.31 | 283126 |
| 2022-02-08 | 14.95 | $15.20 | 284700 |
| 2022-02-07 | 14.91 | $15.21 | 362600 |
| 2022-02-04 | 14.87 | $15.19 | 343500 |
| 2022-02-03 | 14.81 | $15.13 | 417100 |
| 2022-02-02 | 14.76 | $15.22 | 349315 |
| 2022-02-01 | 14.69 | $15.32 | 973219 |
| 2022-01-31 | 14.60 | $15.07 | 2.2M |
| 2022-01-28 | 14.53 | $14.83 | 920400 |
| 2022-01-27 | 14.47 | $14.67 | 884000 |
| 2022-01-26 | 14.43 | $14.41 | 446000 |
| 2022-01-25 | 14.40 | $14.36 | 1.0M |
| 2022-01-24 | 14.37 | $14.39 | 676300 |
| 2022-01-21 | 14.33 | $14.62 | 548900 |
| 2022-01-20 | 14.26 | $14.88 | 588000 |
| 2022-01-19 | 14.16 | $14.82 | 706504 |
| 2022-01-18 | 14.05 | $14.69 | 653400 |
| 2022-01-14 | 13.95 | $15.05 | 556400 |
| 2022-01-13 | 13.80 | $14.53 | 454004 |
| 2022-01-12 | 13.70 | $14.64 | 522900 |
| 2022-01-11 | 13.58 | $14.66 | 1.4M |
| 2022-01-10 | 13.44 | $14.26 | 941428 |
| 2022-01-07 | 13.35 | $13.83 | 309700 |
| 2022-01-06 | 13.28 | $13.58 | 503826 |
| 2022-01-05 | 13.24 | $13.63 | 385000 |
| 2022-01-04 | 13.19 | $13.61 | 504440 |
| 2022-01-03 | 13.14 | $13.46 | 865800 |
| 2021-12-31 | 13.10 | $13.26 | 379609 |
| 2021-12-30 | 13.07 | $13.18 | 764247 |
| 2021-12-29 | 13.05 | $13.29 | 722400 |
| 2021-12-28 | 13.02 | $13.26 | 675116 |
| 2021-12-27 | 12.98 | $13.30 | 954405 |
| 2021-12-23 | 12.94 | $13.16 | 604400 |
| 2021-12-22 | 12.92 | $12.91 | 598115 |
| 2021-12-21 | 12.92 | $12.83 | 729000 |
| 2021-12-20 | 12.94 | $12.81 | 585800 |
| 2021-12-17 | 12.96 | $13.02 | 423500 |
| 2021-12-16 | 12.97 | $13.14 | 490400 |
| 2021-12-15 | 12.97 | $13.00 | 619825 |
| 2021-12-14 | 12.98 | $13.02 | 717215 |
| 2021-12-13 | 13.01 | $13.09 | 984900 |
| 2021-12-10 | 13.03 | $13.16 | 609405 |
| 2021-12-09 | 13.05 | $12.87 | 558600 |
| 2021-12-08 | 13.12 | $12.94 | 589800 |
| 2021-12-07 | 13.18 | $12.82 | 786700 |
| 2021-12-06 | 13.26 | $12.59 | 1.1M |
| 2021-12-03 | 13.37 | $12.54 | 747200 |
| 2021-12-02 | 13.50 | $12.79 | 766700 |
| 2021-12-01 | 13.61 | $12.79 | 1.1M |
| 2021-11-30 | 13.73 | $12.62 | 972700 |
| 2021-11-29 | 13.88 | $12.84 | 1.1M |
| 2021-11-26 | 14.01 | $12.94 | 686507 |
| 2021-11-24 | 14.14 | $13.39 | 617500 |
| 2021-11-23 | 14.23 | $13.79 | 443900 |
| 2021-11-22 | 14.28 | $13.60 | 718500 |
| 2021-11-19 | 14.35 | $13.66 | 515831 |
| 2021-11-18 | 14.42 | $14.05 | 897200 |
| 2021-11-17 | 14.45 | $14.16 | 307100 |
| 2021-11-16 | 14.48 | $14.25 | 429922 |
| 2021-11-15 | 14.49 | $14.36 | 252639 |
| 2021-11-12 | 14.49 | $14.60 | 231806 |
| 2021-11-11 | 14.46 | $14.62 | 1.0M |
| 2021-11-10 | 14.42 | $14.77 | 343800 |
| 2021-11-09 | 14.37 | $14.75 | 341946 |
| 2021-11-08 | 14.32 | $14.61 | 326100 |
| 2021-11-05 | 14.27 | $14.40 | 305900 |
| 2021-11-04 | 14.24 | $14.51 | 422900 |
| 2021-11-03 | 14.20 | $14.70 | 305547 |
| 2021-11-02 | 14.14 | $14.51 | 615700 |
| 2021-11-01 | 14.09 | $14.41 | 476400 |
| 2021-10-29 | 14.04 | $14.18 | 346200 |
| 2021-10-28 | 14.01 | $14.28 | 286702 |
| 2021-10-27 | 13.97 | $14.20 | 298009 |
| 2021-10-26 | 13.94 | $14.20 | 332929 |
| 2021-10-25 | 13.90 | $14.16 | 446100 |
| 2021-10-22 | 13.87 | $14.13 | 206200 |
| 2021-10-21 | 13.84 | $14.09 | 361012 |
| 2021-10-20 | 13.81 | $14.11 | 348436 |
| 2021-10-19 | 13.77 | $13.81 | 562844 |
| 2021-10-18 | 13.77 | $13.63 | 702700 |
| 2021-10-15 | 13.77 | $13.98 | 409417 |
| 2021-10-14 | 13.74 | $13.94 | 307236 |
| 2021-10-13 | 13.72 | $13.71 | 252600 |
| 2021-10-12 | 13.71 | $13.82 | 425628 |
| 2021-10-11 | 13.69 | $14.07 | 350500 |
| 2021-10-08 | 13.65 | $14.04 | 649900 |
| 2021-10-07 | 13.60 | $13.63 | 615932 |
| 2021-10-06 | 13.59 | $13.50 | 319101 |
| 2021-10-05 | 13.60 | $13.41 | 531608 |
| 2021-10-04 | 13.62 | $13.61 | 442803 |
| 2021-10-01 | 13.62 | $13.62 | 701316 |
| 2021-09-30 | 13.63 | $13.60 | 1.4M |
| 2021-09-29 | 13.63 | $13.77 | 403007 |
| 2021-09-28 | 13.63 | $13.75 | 656714 |
| 2021-09-27 | 13.62 | $13.99 | 1.1M |
| 2021-09-24 | 13.59 | $13.71 | 345900 |
| 2021-09-23 | 13.59 | $13.74 | 1.2M |
| 2021-09-22 | 13.59 | $13.63 | 404938 |
| 2021-09-21 | 13.59 | $13.41 | 564500 |
| 2021-09-20 | 13.63 | $13.25 | 496238 |
| 2021-09-17 | 13.68 | $13.29 | 550900 |
| 2021-09-16 | 13.73 | $13.48 | 590535 |
| 2021-09-15 | 13.76 | $13.46 | 510401 |
| 2021-09-14 | 13.80 | $13.48 | 640400 |
| 2021-09-13 | 13.84 | $13.58 | 435000 |
| 2021-09-10 | 13.88 | $13.54 | 349000 |
| 2021-09-09 | 13.92 | $13.45 | 744029 |
| 2021-09-08 | 13.97 | $13.78 | 437000 |
| 2021-09-07 | 13.99 | $14.03 | 446021 |
| 2021-09-03 | 13.98 | $14.12 | 224200 |
| 2021-09-02 | 13.97 | $14.16 | 585610 |
| 2021-09-01 | 13.95 | $13.96 | 396814 |
| 2021-08-31 | 13.95 | $13.85 | 369019 |
| 2021-08-30 | 13.97 | $13.86 | 364925 |
| 2021-08-27 | 13.99 | $13.89 | 456241 |
| 2021-08-26 | 14.02 | $13.81 | 520000 |
| 2021-08-25 | 14.05 | $13.97 | 422503 |
| 2021-08-24 | 14.08 | $14.10 | 379316 |
| 2021-08-23 | 14.10 | $14.01 | 405800 |
| 2021-08-20 | 14.13 | $13.85 | 341930 |
| 2021-08-19 | 14.19 | $13.93 | 770217 |
| 2021-08-18 | 14.24 | $14.01 | 418115 |
| 2021-08-17 | 14.29 | $14.03 | 422326 |
| 2021-08-16 | 14.34 | $14.12 | 549300 |
| 2021-08-13 | 14.38 | $14.14 | 363100 |
| 2021-08-12 | 14.43 | $14.12 | 352000 |
| 2021-08-11 | 14.48 | $13.94 | 470300 |
| 2021-08-10 | 14.56 | $13.89 | 1.3M |
| 2021-08-09 | 14.64 | $13.85 | 1.2M |
| 2021-08-06 | 14.74 | $13.84 | 1.0M |
| 2021-08-05 | 14.84 | $13.81 | 2.0M |
| 2021-08-04 | 14.95 | $14.80 | 279400 |
| 2021-08-03 | 14.97 | $14.95 | 648920 |
| 2021-08-02 | 14.97 | $14.92 | 328300 |
| 2021-07-30 | 14.98 | $14.86 | 337719 |
| 2021-07-29 | 15.00 | $15.13 | 204900 |
| 2021-07-28 | 14.99 | $14.89 | 293845 |
| 2021-07-27 | 15.01 | $14.92 | 318800 |
| 2021-07-26 | 15.03 | $15.12 | 317223 |
| 2021-07-23 | 15.03 | $14.97 | 600200 |
| 2021-07-22 | 15.04 | $15.00 | 390444 |
| 2021-07-21 | 15.06 | $15.13 | 275900 |
| 2021-07-20 | 15.06 | $14.91 | 342000 |
| 2021-07-19 | 15.09 | $14.60 | 381022 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.32
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.76
Average
11.12
Maximum
18.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.32 | $13.80 | 1.5M |
| 2026-07-16 | 14.33 | $13.60 | 738900 |
| 2026-07-15 | 14.37 | $13.63 | 760716 |
| 2026-07-14 | 14.40 | $13.94 | 617900 |
| 2026-07-13 | 14.37 | $14.14 | 1.6M |
| 2026-07-10 | 14.29 | $14.28 | 310500 |
| 2026-07-09 | 14.15 | $14.44 | 593548 |
| 2026-07-08 | 13.96 | $14.45 | 1.8M |
| 2026-07-07 | 13.72 | $14.42 | 803048 |
| 2026-07-06 | 13.45 | $14.55 | 593400 |
| 2026-07-02 | 13.10 | $15.19 | 1.2M |
| 2026-07-01 | 12.55 | $13.86 | 644800 |
| 2026-06-30 | 12.19 | $13.70 | 1.6M |
| 2026-06-29 | 11.80 | $13.06 | 1.1M |
| 2026-06-26 | 11.49 | $13.30 | 1.3M |
| 2026-06-25 | 11.07 | $13.16 | 3.3M |
| 2026-06-24 | 10.61 | $11.25 | 579600 |
| 2026-06-23 | 10.48 | $10.95 | 431400 |
| 2026-06-22 | 10.39 | $10.81 | 651400 |
| 2026-06-18 | 10.32 | $10.56 | 734500 |
| 2026-06-17 | 10.29 | $10.71 | 1.1M |
| 2026-06-16 | 10.22 | $10.38 | 586500 |
| 2026-06-15 | 10.22 | $10.44 | 724726 |
| 2026-06-12 | 10.20 | $10.42 | 614600 |
| 2026-06-11 | 10.19 | $10.40 | 369000 |
| 2026-06-10 | 10.18 | $10.16 | 797922 |
| 2026-06-09 | 10.22 | $10.19 | 798915 |
| 2026-06-08 | 10.27 | $10.15 | 1.1M |
| 2026-06-05 | 10.33 | $10.30 | 2.8M |
| 2026-06-04 | 10.37 | $10.28 | 3.4M |
| 2026-06-03 | 10.43 | $9.92 | 1.5M |
| 2026-06-02 | 10.57 | $9.88 | 1.6M |
| 2026-06-01 | 10.75 | $10.15 | 2.5M |
| 2026-05-29 | 10.89 | $10.56 | 2.1M |
| 2026-05-28 | 10.98 | $10.94 | 1.8M |
| 2026-05-27 | 11.00 | $11.01 | 2.2M |
| 2026-05-26 | 11.01 | $10.92 | 1.3M |
| 2026-05-22 | 11.04 | $11.11 | 1.3M |
| 2026-05-21 | 11.03 | $11.28 | 677100 |
| 2026-05-20 | 10.99 | $11.34 | 5.4M |
| 2026-05-19 | 10.93 | $11.05 | 972243 |
| 2026-05-18 | 10.92 | $11.02 | 1.5M |
| 2026-05-15 | 10.92 | $10.90 | 1.5M |
| 2026-05-14 | 10.95 | $11.02 | 1.1M |
| 2026-05-13 | 10.95 | $11.06 | 1.7M |
| 2026-05-12 | 10.95 | $11.21 | 3.7M |
| 2026-05-11 | 10.92 | $10.88 | 1.9M |
| 2026-05-08 | 10.95 | $10.86 | 1.3M |
| 2026-05-07 | 10.99 | $10.87 | 1.7M |
| 2026-05-06 | 11.04 | $11.24 | 1.6M |
| 2026-05-05 | 11.02 | $10.97 | 1.4M |
| 2026-05-04 | 11.06 | $10.83 | 611912 |
| 2026-05-01 | 11.13 | $11.11 | 368900 |
| 2026-04-30 | 11.15 | $11.17 | 2.8M |
| 2026-04-29 | 11.17 | $10.54 | 1.8M |
| 2026-04-28 | 11.32 | $10.60 | 1.2M |
| 2026-04-27 | 11.49 | $10.74 | 1.4M |
| 2026-04-24 | 11.65 | $11.20 | 719500 |
| 2026-04-23 | 11.75 | $11.59 | 656128 |
| 2026-04-22 | 11.77 | $11.71 | 1.1M |
| 2026-04-21 | 11.78 | $11.60 | 1.4M |
| 2026-04-20 | 11.80 | $12.12 | 2.5M |
| 2026-04-17 | 11.72 | $12.02 | 1.9M |
| 2026-04-16 | 11.65 | $11.79 | 1.4M |
| 2026-04-15 | 11.62 | $11.96 | 1.6M |
| 2026-04-14 | 11.55 | $11.89 | 1.1M |
| 2026-04-13 | 11.47 | $12.00 | 1.9M |
| 2026-04-10 | 11.37 | $11.75 | 1.2M |
| 2026-04-09 | 11.30 | $11.79 | 1.1M |
| 2026-04-08 | 11.21 | $11.71 | 2.3M |
| 2026-04-07 | 11.12 | $11.45 | 1.6M |
| 2026-04-06 | 11.08 | $11.44 | 240100 |
| 2026-04-02 | 11.03 | $11.26 | 1.4M |
| 2026-04-01 | 11.01 | $11.60 | 1.6M |
| 2026-03-31 | 10.92 | $11.48 | 3.2M |
| 2026-03-30 | 10.85 | $11.10 | 560400 |
| 2026-03-27 | 10.85 | $10.93 | 440800 |
| 2026-03-26 | 10.88 | $10.97 | 518300 |
| 2026-03-25 | 10.91 | $10.98 | 410000 |
| 2026-03-24 | 10.95 | $10.90 | 743920 |
| 2026-03-23 | 11.01 | $11.10 | 974418 |
| 2026-03-20 | 11.05 | $10.97 | 653000 |
| 2026-03-19 | 11.12 | $11.15 | 278624 |
| 2026-03-18 | 11.17 | $11.14 | 1.0M |
| 2026-03-17 | 11.23 | $11.51 | 1.5M |
| 2026-03-16 | 11.22 | $11.52 | 605340 |
| 2026-03-13 | 11.22 | $10.99 | 773900 |
| 2026-03-12 | 11.32 | $11.21 | 443641 |
| 2026-03-11 | 11.40 | $11.52 | 384833 |
| 2026-03-10 | 11.44 | $11.36 | 735200 |
| 2026-03-09 | 11.51 | $11.04 | 897400 |
| 2026-03-06 | 11.66 | $10.60 | 1.2M |
| 2026-03-05 | 11.94 | $10.91 | 873700 |
| 2026-03-04 | 12.20 | $11.05 | 2.6M |
| 2026-03-03 | 12.47 | $10.97 | 1.3M |
| 2026-03-02 | 12.80 | $11.81 | 1.3M |
| 2026-02-27 | 13.00 | $12.30 | 2.1M |
| 2026-02-26 | 13.14 | $12.34 | 1.6M |
| 2026-02-25 | 13.29 | $12.48 | 2.0M |
| 2026-02-24 | 13.43 | $12.36 | 714200 |
| 2026-02-23 | 13.61 | $12.54 | 796104 |
| 2026-02-20 | 13.79 | $12.80 | 897500 |
| 2026-02-19 | 13.94 | $13.28 | 1.4M |
| 2026-02-18 | 14.01 | $13.31 | 1.1M |
| 2026-02-17 | 14.07 | $14.40 | 3.4M |
| 2026-02-13 | 13.92 | $13.58 | 1.4M |
| 2026-02-12 | 13.90 | $13.50 | 1.3M |
| 2026-02-11 | 13.90 | $13.63 | 1.5M |
| 2026-02-10 | 13.86 | $13.62 | 860017 |
| 2026-02-09 | 13.82 | $13.78 | 1.0M |
| 2026-02-06 | 13.73 | $13.41 | 2.9M |
| 2026-02-05 | 13.70 | $13.65 | 4.5M |
| 2026-02-04 | 13.61 | $13.30 | 1.8M |
| 2026-02-03 | 13.57 | $13.29 | 1.7M |
| 2026-02-02 | 13.53 | $13.22 | 2.0M |
| 2026-01-30 | 13.49 | $13.14 | 2.8M |
| 2026-01-29 | 13.45 | $13.17 | 2.2M |
| 2026-01-28 | 13.39 | $13.45 | 944739 |
| 2026-01-27 | 13.26 | $13.94 | 1.4M |
| 2026-01-26 | 12.99 | $13.65 | 879006 |
| 2026-01-23 | 12.74 | $13.12 | 487600 |
| 2026-01-22 | 12.56 | $12.91 | 681600 |
| 2026-01-21 | 12.39 | $12.65 | 763500 |
| 2026-01-20 | 12.24 | $12.51 | 646200 |
| 2026-01-16 | 12.09 | $12.95 | 1.9M |
| 2026-01-15 | 11.82 | $12.17 | 423400 |
| 2026-01-14 | 11.67 | $12.09 | 659503 |
| 2026-01-13 | 11.50 | $11.34 | 449900 |
| 2026-01-12 | 11.46 | $11.54 | 454200 |
| 2026-01-09 | 11.37 | $11.29 | 467414 |
| 2026-01-08 | 11.32 | $11.45 | 534400 |
| 2026-01-07 | 11.22 | $11.14 | 371700 |
| 2026-01-06 | 11.16 | $11.15 | 822315 |
| 2026-01-05 | 11.09 | $11.16 | 776031 |
| 2026-01-02 | 11.00 | $11.09 | 720800 |
| 2025-12-31 | 10.91 | $10.82 | 387730 |
| 2025-12-30 | 10.86 | $10.81 | 497100 |
| 2025-12-29 | 10.80 | $10.70 | 376400 |
| 2025-12-26 | 10.74 | $10.56 | 179636 |
| 2025-12-24 | 10.71 | $10.53 | 116700 |
| 2025-12-23 | 10.67 | $10.54 | 291504 |
| 2025-12-22 | 10.62 | $10.37 | 697700 |
| 2025-12-19 | 10.59 | $10.45 | 376145 |
| 2025-12-18 | 10.54 | $10.29 | 366723 |
| 2025-12-17 | 10.51 | $10.24 | 454000 |
| 2025-12-16 | 10.48 | $10.29 | 279700 |
| 2025-12-15 | 10.43 | $10.53 | 334300 |
| 2025-12-12 | 10.32 | $10.68 | 816300 |
| 2025-12-11 | 10.16 | $10.63 | 500946 |
| 2025-12-10 | 9.97 | $10.69 | 444600 |
| 2025-12-09 | 9.74 | $10.48 | 736630 |
| 2025-12-08 | 9.51 | $10.10 | 819500 |
| 2025-12-05 | 9.32 | $9.67 | 421439 |
| 2025-12-04 | 9.19 | $9.77 | 531823 |
| 2025-12-03 | 9.01 | $9.96 | 513545 |
| 2025-12-02 | 8.76 | $9.82 | 1.7M |
| 2025-12-01 | 8.50 | $8.77 | 465325 |
| 2025-11-28 | 8.42 | $8.81 | 205400 |
| 2025-11-26 | 8.31 | $8.76 | 342900 |
| 2025-11-25 | 8.20 | $8.86 | 531314 |
| 2025-11-24 | 8.05 | $8.74 | 721100 |
| 2025-11-21 | 7.90 | $7.94 | 468000 |
| 2025-11-20 | 7.89 | $7.68 | 392800 |
| 2025-11-19 | 7.94 | $7.77 | 724601 |
| 2025-11-18 | 7.97 | $7.90 | 317930 |
| 2025-11-17 | 7.98 | $8.01 | 272419 |
| 2025-11-14 | 7.97 | $8.19 | 379708 |
| 2025-11-13 | 7.93 | $8.60 | 410341 |
| 2025-11-12 | 7.78 | $8.37 | 578431 |
| 2025-11-11 | 7.67 | $7.92 | 390027 |
| 2025-11-10 | 7.63 | $7.63 | 361900 |
| 2025-11-07 | 7.65 | $7.57 | 410244 |
| 2025-11-06 | 7.68 | $7.63 | 653317 |
| 2025-11-05 | 7.70 | $7.58 | 756900 |
| 2025-11-04 | 7.75 | $7.61 | 413600 |
| 2025-11-03 | 7.79 | $7.56 | 394247 |
| 2025-10-31 | 7.85 | $7.75 | 360333 |
| 2025-10-30 | 7.88 | $7.70 | 496401 |
| 2025-10-29 | 7.93 | $7.93 | 555513 |
| 2025-10-28 | 7.93 | $7.93 | 269100 |
| 2025-10-27 | 7.94 | $7.97 | 297100 |
| 2025-10-24 | 7.94 | $8.02 | 334000 |
| 2025-10-23 | 7.93 | $7.96 | 189120 |
| 2025-10-22 | 7.93 | $7.93 | 152400 |
| 2025-10-21 | 7.94 | $7.89 | 214532 |
| 2025-10-20 | 7.96 | $7.95 | 170427 |
| 2025-10-17 | 7.97 | $7.82 | 876039 |
| 2025-10-16 | 8.01 | $7.84 | 940600 |
| 2025-10-15 | 8.06 | $7.89 | 201144 |
| 2025-10-14 | 8.09 | $7.89 | 508502 |
| 2025-10-13 | 8.14 | $7.99 | 277810 |
| 2025-10-10 | 8.17 | $8.06 | 353447 |
| 2025-10-09 | 8.19 | $8.09 | 323440 |
| 2025-10-08 | 8.21 | $7.93 | 559800 |
| 2025-10-07 | 8.27 | $8.07 | 689346 |
| 2025-10-06 | 8.30 | $8.25 | 358626 |
| 2025-10-03 | 8.30 | $8.42 | 226500 |
| 2025-10-02 | 8.27 | $8.49 | 417300 |
| 2025-10-01 | 8.21 | $8.70 | 779131 |
| 2025-09-30 | 8.10 | $8.29 | 583000 |
| 2025-09-29 | 8.06 | $8.07 | 352334 |
| 2025-09-26 | 8.06 | $7.93 | 310900 |
| 2025-09-25 | 8.09 | $7.91 | 366800 |
| 2025-09-24 | 8.12 | $8.07 | 350600 |
| 2025-09-23 | 8.13 | $8.05 | 329600 |
| 2025-09-22 | 8.15 | $8.05 | 222842 |
| 2025-09-19 | 8.16 | $8.04 | 351500 |
| 2025-09-18 | 8.18 | $8.09 | 251236 |
| 2025-09-17 | 8.20 | $8.07 | 192911 |
| 2025-09-16 | 8.22 | $7.97 | 305908 |
| 2025-09-15 | 8.26 | $8.06 | 407643 |
| 2025-09-12 | 8.29 | $8.23 | 486500 |
| 2025-09-11 | 8.29 | $8.45 | 522300 |
| 2025-09-10 | 8.24 | $8.18 | 390400 |
| 2025-09-09 | 8.25 | $8.26 | 368100 |
| 2025-09-08 | 8.23 | $8.29 | 238012 |
| 2025-09-05 | 8.21 | $8.24 | 659540 |
| 2025-09-04 | 8.19 | $8.33 | 514600 |
| 2025-09-03 | 8.14 | $8.11 | 393100 |
| 2025-09-02 | 8.14 | $8.00 | 388017 |
| 2025-08-29 | 8.16 | $8.22 | 447705 |
| 2025-08-28 | 8.13 | $8.14 | 303236 |
| 2025-08-27 | 8.12 | $8.22 | 238000 |
| 2025-08-26 | 8.09 | $8.30 | 265700 |
| 2025-08-25 | 8.04 | $8.13 | 373118 |
| 2025-08-22 | 8.01 | $8.32 | 293500 |
| 2025-08-21 | 7.93 | $8.10 | 189500 |
| 2025-08-20 | 7.90 | $8.11 | 274817 |
| 2025-08-19 | 7.85 | $8.12 | 354418 |
| 2025-08-18 | 7.79 | $8.02 | 647900 |
| 2025-08-15 | 7.75 | $7.90 | 1.2M |
| 2025-08-14 | 7.73 | $7.72 | 2.1M |
| 2025-08-13 | 7.73 | $7.82 | 3.4M |
| 2025-08-12 | 7.72 | $7.60 | 233044 |
| 2025-08-11 | 7.76 | $7.45 | 410100 |
| 2025-08-08 | 7.83 | $7.53 | 753700 |
| 2025-08-07 | 7.90 | $7.40 | 2.5M |
| 2025-08-06 | 8.00 | $7.25 | 1.3M |
| 2025-08-05 | 8.16 | $7.96 | 959600 |
| 2025-08-04 | 8.19 | $7.90 | 2.0M |
| 2025-08-01 | 8.23 | $8.09 | 1.1M |
| 2025-07-31 | 8.24 | $7.74 | 689200 |
| 2025-07-30 | 8.33 | $8.00 | 1.8M |
| 2025-07-29 | 8.37 | $8.20 | 901300 |
| 2025-07-28 | 8.38 | $8.35 | 1.7M |
| 2025-07-25 | 8.36 | $8.56 | 832139 |
| 2025-07-24 | 8.28 | $8.50 | 2.7M |
| 2025-07-23 | 8.21 | $8.49 | 1.7M |
| 2025-07-22 | 8.12 | $8.15 | 1.3M |
| 2025-07-21 | 8.09 | $7.97 | 1.2M |
| 2025-07-18 | 8.09 | $7.95 | 1.3M |
| 2025-07-17 | 8.09 | $8.08 | 516700 |
| 2025-07-16 | 8.07 | $8.08 | 208600 |
| 2025-07-15 | 8.04 | $7.92 | 327600 |
| 2025-07-14 | 8.04 | $8.05 | 420100 |
| 2025-07-11 | 8.01 | $7.98 | 268546 |
| 2025-07-10 | 7.99 | $8.12 | 579614 |
| 2025-07-09 | 7.94 | $8.04 | 308500 |
| 2025-07-08 | 7.89 | $7.97 | 293400 |
| 2025-07-07 | 7.85 | $7.64 | 441800 |
| 2025-07-03 | 7.87 | $7.67 | 369200 |
| 2025-07-02 | 7.88 | $7.78 | 189611 |
| 2025-07-01 | 7.87 | $7.81 | 443900 |
| 2025-06-30 | 7.85 | $7.55 | 377300 |
| 2025-06-27 | 7.89 | $7.87 | 463934 |
| 2025-06-26 | 7.86 | $7.67 | 236243 |
| 2025-06-25 | 7.86 | $7.66 | 264811 |
| 2025-06-24 | 7.87 | $7.70 | 856200 |
| 2025-06-23 | 7.87 | $7.63 | 440917 |
| 2025-06-20 | 7.87 | $7.68 | 905800 |
| 2025-06-18 | 7.87 | $7.77 | 322309 |
| 2025-06-17 | 7.85 | $7.71 | 1.2M |
| 2025-06-16 | 7.83 | $7.91 | 566300 |
| 2025-06-13 | 7.77 | $7.87 | 385705 |
| 2025-06-12 | 7.70 | $8.03 | 386200 |
| 2025-06-11 | 7.58 | $7.95 | 640900 |
| 2025-06-10 | 7.46 | $7.62 | 689921 |
| 2025-06-09 | 7.39 | $7.53 | 579735 |
| 2025-06-06 | 7.32 | $7.59 | 837032 |
| 2025-06-05 | 7.23 | $7.52 | 1.0M |
| 2025-06-04 | 7.14 | $7.21 | 453500 |
| 2025-06-03 | 7.09 | $7.12 | 343900 |
| 2025-06-02 | 7.06 | $7.24 | 321200 |
| 2025-05-30 | 6.99 | $7.07 | 460400 |
| 2025-05-29 | 6.95 | $7.06 | 239524 |
| 2025-05-28 | 6.90 | $6.99 | 287300 |
| 2025-05-27 | 6.86 | $7.09 | 465642 |
| 2025-05-23 | 6.79 | $7.00 | 386525 |
| 2025-05-22 | 6.73 | $6.92 | 566426 |
| 2025-05-21 | 6.67 | $6.70 | 807517 |
| 2025-05-20 | 6.65 | $6.67 | 1.5M |
| 2025-05-19 | 6.63 | $6.50 | 1.0M |
| 2025-05-16 | 6.64 | $6.37 | 2.4M |
| 2025-05-15 | 6.68 | $6.42 | 587617 |
| 2025-05-14 | 6.72 | $6.24 | 894000 |
| 2025-05-13 | 6.79 | $6.93 | 784000 |
| 2025-05-12 | 6.74 | $6.74 | 869532 |
| 2025-05-09 | 6.71 | $6.80 | 1.7M |
| 2025-05-08 | 6.67 | $6.64 | 1.8M |
| 2025-05-07 | 6.65 | $6.65 | 280546 |
| 2025-05-06 | 6.62 | $6.80 | 274500 |
| 2025-05-05 | 6.56 | $6.84 | 364915 |
| 2025-05-02 | 6.48 | $6.74 | 617600 |
| 2025-05-01 | 6.40 | $6.47 | 484500 |
| 2025-04-30 | 6.37 | $6.59 | 312500 |
| 2025-04-29 | 6.30 | $6.60 | 173200 |
| 2025-04-28 | 6.23 | $6.57 | 345035 |
| 2025-04-25 | 6.14 | $6.61 | 747600 |
| 2025-04-24 | 6.04 | $6.43 | 576212 |
| 2025-04-23 | 5.96 | $6.25 | 400731 |
| 2025-04-22 | 5.90 | $6.17 | 853600 |
| 2025-04-21 | 5.84 | $5.91 | 389600 |
| 2025-04-17 | 5.84 | $6.02 | 305700 |
| 2025-04-16 | 5.81 | $5.91 | 262500 |
| 2025-04-15 | 5.80 | $5.88 | 312526 |
| 2025-04-14 | 5.80 | $5.95 | 531900 |
| 2025-04-11 | 5.78 | $5.90 | 2.1M |
| 2025-04-10 | 5.77 | $5.63 | 1.0M |
| 2025-04-09 | 5.81 | $5.73 | 959602 |
| 2025-04-08 | 5.84 | $5.48 | 745800 |
| 2025-04-07 | 5.93 | $5.48 | 798700 |
| 2025-04-04 | 6.04 | $5.50 | 817200 |
| 2025-04-03 | 6.16 | $5.87 | 615100 |
| 2025-04-02 | 6.22 | $5.83 | 577600 |
| 2025-04-01 | 6.30 | $6.05 | 392400 |
| 2025-03-31 | 6.34 | $6.02 | 413000 |
| 2025-03-28 | 6.40 | $6.14 | 223000 |
| 2025-03-27 | 6.43 | $6.14 | 396538 |
| 2025-03-26 | 6.48 | $6.12 | 555000 |
| 2025-03-25 | 6.53 | $6.34 | 444139 |
| 2025-03-24 | 6.55 | $6.05 | 776400 |
| 2025-03-21 | 6.63 | $6.51 | 1.1M |
| 2025-03-20 | 6.62 | $6.53 | 456800 |
| 2025-03-19 | 6.61 | $6.68 | 297200 |
| 2025-03-18 | 6.56 | $6.77 | 1.3M |
| 2025-03-17 | 6.48 | $6.54 | 525316 |
| 2025-03-14 | 6.43 | $6.36 | 567100 |
| 2025-03-13 | 6.42 | $6.23 | 386844 |
| 2025-03-12 | 6.42 | $6.26 | 607216 |
| 2025-03-11 | 6.42 | $6.50 | 461100 |
| 2025-03-10 | 6.37 | $6.40 | 653000 |
| 2025-03-07 | 6.33 | $6.36 | 1.1M |
| 2025-03-06 | 6.29 | $6.71 | 945309 |
| 2025-03-05 | 6.17 | $6.60 | 1.1M |
| 2025-03-04 | 6.05 | $6.20 | 1.6M |
| 2025-03-03 | 6.00 | $6.29 | 806900 |
| 2025-02-28 | 5.91 | $5.93 | 1.1M |
| 2025-02-27 | 5.89 | $5.94 | 636200 |
| 2025-02-26 | 5.86 | $6.04 | 418725 |
| 2025-02-25 | 5.80 | $6.00 | 570519 |
| 2025-02-24 | 5.74 | $5.86 | 662800 |
| 2025-02-21 | 5.70 | $5.76 | 595816 |
| 2025-02-20 | 5.67 | $5.74 | 324343 |
| 2025-02-19 | 5.64 | $5.59 | 571900 |
| 2025-02-18 | 5.64 | $5.72 | 762327 |
| 2025-02-14 | 5.61 | $5.65 | 519100 |
| 2025-02-13 | 5.60 | $5.70 | 1.3M |
| 2025-02-12 | 5.56 | $5.54 | 648213 |
| 2025-02-11 | 5.56 | $5.47 | 816346 |
| 2025-02-10 | 5.56 | $5.46 | 445100 |
| 2025-02-07 | 5.58 | $5.42 | 1.3M |
| 2025-02-06 | 5.60 | $5.55 | 1.2M |
| 2025-02-05 | 5.59 | $5.52 | 465500 |
| 2025-02-04 | 5.59 | $5.58 | 1.3M |
| 2025-02-03 | 5.58 | $5.45 | 941242 |
| 2025-01-31 | 5.59 | $5.64 | 1.3M |
| 2025-01-30 | 5.56 | $5.71 | 804600 |
| 2025-01-29 | 5.51 | $5.66 | 381700 |
| 2025-01-28 | 5.47 | $5.67 | 1.3M |
| 2025-01-27 | 5.41 | $5.67 | 2.1M |
| 2025-01-24 | 5.35 | $5.49 | 699700 |
| 2025-01-23 | 5.31 | $5.54 | 1.1M |
| 2025-01-22 | 5.25 | $5.49 | 1.0M |
| 2025-01-21 | 5.20 | $5.60 | 1.6M |
| 2025-01-17 | 5.11 | $5.43 | 683003 |
| 2025-01-16 | 5.05 | $5.35 | 888838 |
| 2025-01-15 | 4.99 | $5.34 | 737400 |
| 2025-01-14 | 4.93 | $5.05 | 1.5M |
| 2025-01-13 | 4.92 | $5.13 | 1.4M |
| 2025-01-10 | 4.89 | $5.12 | 1.0M |
| 2025-01-08 | 4.86 | $5.06 | 674900 |
| 2025-01-07 | 4.84 | $5.14 | 1.8M |
| 2025-01-06 | 4.79 | $5.07 | 2.4M |
| 2025-01-03 | 4.76 | $4.86 | 1.3M |
| 2025-01-02 | 4.77 | $4.94 | 3.2M |
| 2024-12-31 | 4.76 | $4.88 | 2.2M |
| 2024-12-30 | 4.77 | $4.88 | 5.5M |
| 2024-12-27 | 4.78 | $4.97 | 2.5M |
| 2024-12-26 | 4.77 | $4.85 | 2.3M |
| 2024-12-24 | 4.79 | $4.87 | 834200 |
| 2024-12-23 | 4.81 | $4.88 | 2.4M |
| 2024-12-20 | 4.84 | $4.90 | 3.0M |
| 2024-12-19 | 4.86 | $4.93 | 5.3M |
| 2024-12-18 | 4.89 | $4.92 | 2.5M |
| 2024-12-17 | 4.92 | $5.03 | 2.6M |
| 2024-12-16 | 4.94 | $5.09 | 2.6M |
| 2024-12-13 | 4.95 | $5.16 | 896226 |
| 2024-12-12 | 4.95 | $5.23 | 1.3M |
| 2024-12-11 | 4.93 | $5.23 | 1.2M |
| 2024-12-10 | 4.92 | $5.31 | 1.0M |
| 2024-12-09 | 4.89 | $5.32 | 2.1M |
| 2024-12-06 | 4.86 | $5.27 | 1.7M |
| 2024-12-05 | 4.83 | $5.12 | 1.2M |
| 2024-12-04 | 4.84 | $5.03 | 1.5M |
| 2024-12-03 | 4.86 | $5.02 | 1.7M |
| 2024-12-02 | 4.90 | $5.06 | 2.3M |
| 2024-11-29 | 4.94 | $5.13 | 904900 |
| 2024-11-27 | 4.98 | $5.05 | 1.3M |
| 2024-11-26 | 5.04 | $4.97 | 2.8M |
| 2024-11-25 | 5.13 | $5.21 | 2.1M |
| 2024-11-22 | 5.19 | $5.15 | 1.8M |
| 2024-11-21 | 5.28 | $5.09 | 1.6M |
| 2024-11-20 | 5.40 | $5.14 | 2.1M |
| 2024-11-19 | 5.53 | $5.36 | 2.3M |
| 2024-11-18 | 5.63 | $5.30 | 4.7M |
| 2024-11-15 | 5.77 | $5.36 | 1.5M |
| 2024-11-14 | 5.93 | $5.41 | 1.9M |
| 2024-11-13 | 6.10 | $5.36 | 3.5M |
| 2024-11-12 | 6.31 | $5.58 | 4.1M |
| 2024-11-11 | 6.51 | $6.45 | 1.5M |
| 2024-11-08 | 6.57 | $6.47 | 740100 |
| 2024-11-07 | 6.63 | $6.59 | 1.7M |
| 2024-11-06 | 6.67 | $6.44 | 2.0M |
| 2024-11-05 | 6.76 | $6.76 | 1.2M |
| 2024-11-04 | 6.80 | $6.76 | 1.1M |
| 2024-11-01 | 6.84 | $6.80 | 2.3M |
| 2024-10-31 | 6.88 | $6.77 | 1.4M |
| 2024-10-30 | 6.94 | $6.81 | 1.4M |
| 2024-10-29 | 7.00 | $6.95 | 902700 |
| 2024-10-28 | 7.05 | $7.09 | 481100 |
| 2024-10-25 | 7.07 | $6.99 | 962000 |
| 2024-10-24 | 7.12 | $6.98 | 801438 |
| 2024-10-23 | 7.18 | $6.94 | 2.2M |
| 2024-10-22 | 7.26 | $7.02 | 969300 |
| 2024-10-21 | 7.34 | $7.07 | 835600 |
| 2024-10-18 | 7.42 | $7.19 | 507600 |
| 2024-10-17 | 7.48 | $7.19 | 536800 |
| 2024-10-16 | 7.56 | $7.22 | 536900 |
| 2024-10-15 | 7.65 | $7.23 | 442625 |
| 2024-10-14 | 7.75 | $7.13 | 1.0M |
| 2024-10-11 | 7.89 | $7.25 | 527800 |
| 2024-10-10 | 8.02 | $7.35 | 559100 |
| 2024-10-09 | 8.16 | $7.50 | 907800 |
| 2024-10-08 | 8.28 | $8.05 | 510700 |
| 2024-10-07 | 8.31 | $8.18 | 526244 |
| 2024-10-04 | 8.31 | $8.22 | 220200 |
| 2024-10-03 | 8.31 | $8.25 | 759400 |
| 2024-10-02 | 8.29 | $8.39 | 239527 |
| 2024-10-01 | 8.24 | $8.41 | 398800 |
| 2024-09-30 | 8.18 | $8.47 | 320706 |
| 2024-09-27 | 8.10 | $8.48 | 560701 |
| 2024-09-26 | 8.00 | $8.14 | 479500 |
| 2024-09-25 | 7.95 | $8.03 | 331500 |
| 2024-09-24 | 7.91 | $8.12 | 216006 |
| 2024-09-23 | 7.86 | $7.96 | 329305 |
| 2024-09-20 | 7.82 | $7.99 | 320300 |
| 2024-09-19 | 7.78 | $8.08 | 451640 |
| 2024-09-18 | 7.70 | $7.79 | 234800 |
| 2024-09-17 | 7.68 | $7.62 | 290900 |
| 2024-09-16 | 7.68 | $7.47 | 264000 |
| 2024-09-13 | 7.72 | $7.51 | 336749 |
| 2024-09-12 | 7.76 | $7.46 | 282300 |
| 2024-09-11 | 7.81 | $7.50 | 522300 |
| 2024-09-10 | 7.87 | $7.62 | 697638 |
| 2024-09-09 | 7.90 | $7.95 | 376000 |
| 2024-09-06 | 7.87 | $8.01 | 423634 |
| 2024-09-05 | 7.82 | $8.05 | 427841 |
| 2024-09-04 | 7.75 | $7.71 | 502634 |
| 2024-09-03 | 7.75 | $7.68 | 401836 |
| 2024-08-30 | 7.75 | $7.72 | 316300 |
| 2024-08-29 | 7.74 | $7.67 | 388814 |
| 2024-08-28 | 7.73 | $7.68 | 339525 |
| 2024-08-27 | 7.73 | $7.71 | 824641 |
| 2024-08-26 | 7.71 | $7.72 | 346026 |
| 2024-08-23 | 7.69 | $7.79 | 1.1M |
| 2024-08-22 | 7.65 | $7.68 | 377700 |
| 2024-08-21 | 7.63 | $7.83 | 2.9M |
| 2024-08-20 | 7.57 | $7.84 | 509600 |
| 2024-08-19 | 7.50 | $8.06 | 2.4M |
| 2024-08-16 | 7.37 | $8.00 | 3.0M |
| 2024-08-15 | 7.23 | $7.37 | 2.7M |
| 2024-08-14 | 7.21 | $7.14 | 397312 |
| 2024-08-13 | 7.22 | $7.15 | 568613 |
| 2024-08-12 | 7.24 | $7.10 | 525339 |
| 2024-08-09 | 7.27 | $7.13 | 608600 |
| 2024-08-08 | 7.30 | $7.22 | 1.0M |
| 2024-08-07 | 7.31 | $7.08 | 1.6M |
| 2024-08-06 | 7.36 | $7.01 | 3.0M |
| 2024-08-05 | 7.43 | $7.46 | 1.5M |
| 2024-08-02 | 7.41 | $7.52 | 1.8M |
| 2024-08-01 | 7.38 | $7.43 | 2.7M |
| 2024-07-31 | 7.37 | $7.46 | 1.2M |
| 2024-07-30 | 7.34 | $7.48 | 478900 |
| 2024-07-29 | 7.30 | $7.43 | 785100 |
| 2024-07-26 | 7.27 | $7.46 | 570400 |
| 2024-07-25 | 7.23 | $7.46 | 2.4M |
| 2024-07-24 | 7.18 | $7.29 | 2.5M |
| 2024-07-23 | 7.16 | $7.27 | 457500 |
| 2024-07-22 | 7.14 | $7.42 | 433629 |
| 2024-07-19 | 7.08 | $7.11 | 190500 |
| 2024-07-18 | 7.08 | $7.28 | 456100 |
| 2024-07-17 | 7.05 | $7.28 | 457908 |
| 2024-07-16 | 7.01 | $7.07 | 442600 |
| 2024-07-15 | 7.01 | $7.12 | 489043 |
| 2024-07-12 | 7.00 | $7.29 | 332700 |
| 2024-07-11 | 6.95 | $7.21 | 454639 |
| 2024-07-10 | 6.92 | $7.06 | 346100 |
| 2024-07-09 | 6.91 | $6.83 | 562700 |
| 2024-07-08 | 6.95 | $6.99 | 684800 |
| 2024-07-05 | 6.96 | $7.07 | 1.8M |
| 2024-07-03 | 6.96 | $7.05 | 431531 |
| 2024-07-02 | 6.96 | $6.90 | 652500 |
| 2024-07-01 | 6.99 | $6.97 | 825801 |
| 2024-06-28 | 7.02 | $7.04 | 707800 |
| 2024-06-27 | 7.04 | $6.97 | 542444 |
| 2024-06-26 | 7.08 | $6.95 | 784314 |
| 2024-06-25 | 7.12 | $7.01 | 626400 |
| 2024-06-24 | 7.17 | $7.11 | 864020 |
| 2024-06-21 | 7.20 | $6.98 | 501932 |
| 2024-06-20 | 7.27 | $7.00 | 695200 |
| 2024-06-18 | 7.34 | $7.05 | 815829 |
| 2024-06-17 | 7.41 | $7.04 | 633700 |
| 2024-06-14 | 7.50 | $7.24 | 287500 |
| 2024-06-13 | 7.56 | $7.37 | 354700 |
| 2024-06-12 | 7.60 | $7.52 | 570000 |
| 2024-06-11 | 7.62 | $7.30 | 488029 |
| 2024-06-10 | 7.69 | $7.43 | 874544 |
| 2024-06-07 | 7.74 | $7.65 | 825715 |
| 2024-06-06 | 7.76 | $7.74 | 645500 |
| 2024-06-05 | 7.75 | $7.82 | 1.6M |
| 2024-06-04 | 7.73 | $7.79 | 894312 |
| 2024-06-03 | 7.71 | $7.84 | 823500 |
| 2024-05-31 | 7.68 | $7.71 | 2.1M |
| 2024-05-30 | 7.66 | $7.65 | 1.3M |
| 2024-05-29 | 7.66 | $7.31 | 1.6M |
| 2024-05-28 | 7.73 | $7.57 | 1.8M |
| 2024-05-24 | 7.76 | $7.54 | 1.4M |
| 2024-05-23 | 7.79 | $7.48 | 1.8M |
| 2024-05-22 | 7.85 | $7.72 | 1.7M |
| 2024-05-21 | 7.86 | $7.76 | 2.1M |
| 2024-05-20 | 7.86 | $7.87 | 896431 |
| 2024-05-17 | 7.84 | $7.83 | 949726 |
| 2024-05-16 | 7.82 | $7.77 | 2.0M |
| 2024-05-15 | 7.81 | $8.02 | 980800 |
| 2024-05-14 | 7.75 | $7.97 | 2.1M |
| 2024-05-13 | 7.69 | $7.91 | 1.4M |
| 2024-05-10 | 7.63 | $7.81 | 992900 |
| 2024-05-09 | 7.58 | $7.80 | 1.6M |
| 2024-05-08 | 7.52 | $7.68 | 1.6M |
| 2024-05-07 | 7.48 | $7.72 | 1.3M |
| 2024-05-06 | 7.42 | $7.61 | 1.6M |
| 2024-05-03 | 7.38 | $7.60 | 2.6M |
| 2024-05-02 | 7.33 | $7.61 | 2.6M |
| 2024-05-01 | 7.27 | $7.36 | 836713 |
| 2024-04-30 | 7.26 | $7.30 | 6.2M |
| 2024-04-29 | 7.26 | $7.44 | 470100 |
| 2024-04-26 | 7.23 | $7.39 | 1.4M |
| 2024-04-25 | 7.20 | $7.27 | 1.9M |
| 2024-04-24 | 7.19 | $7.26 | 620900 |
| 2024-04-23 | 7.19 | $7.37 | 1.7M |
| 2024-04-22 | 7.16 | $7.36 | 1.8M |
| 2024-04-19 | 7.14 | $7.08 | 2.0M |
| 2024-04-18 | 7.16 | $7.04 | 4.4M |
| 2024-04-17 | 7.20 | $7.05 | 2.0M |
| 2024-04-16 | 7.25 | $6.97 | 3.5M |
| 2024-04-15 | 7.32 | $7.02 | 2.8M |
| 2024-04-12 | 7.39 | $7.18 | 1.5M |
| 2024-04-11 | 7.44 | $7.33 | 2.1M |
| 2024-04-10 | 7.46 | $7.46 | 2.2M |
| 2024-04-09 | 7.47 | $7.48 | 4.3M |
| 2024-04-08 | 7.46 | $7.46 | 2.2M |
| 2024-04-05 | 7.47 | $7.58 | 7.1M |
| 2024-04-04 | 7.45 | $7.65 | 2.2M |
| 2024-04-03 | 7.41 | $7.79 | 2.6M |
| 2024-04-02 | 7.33 | $7.51 | 3.9M |
| 2024-04-01 | 7.30 | $7.65 | 692200 |
| 2024-03-28 | 7.24 | $7.66 | 3.6M |
| 2024-03-27 | 7.17 | $7.67 | 2.4M |
| 2024-03-26 | 7.08 | $7.37 | 1.2M |
| 2024-03-25 | 7.04 | $7.29 | 3.6M |
| 2024-03-22 | 7.02 | $7.20 | 1.9M |
| 2024-03-21 | 7.02 | $7.17 | 1.9M |
| 2024-03-20 | 7.02 | $7.13 | 2.2M |
| 2024-03-19 | 7.03 | $6.99 | 5.8M |
| 2024-03-18 | 7.07 | $7.10 | 2.1M |
| 2024-03-15 | 7.10 | $7.14 | 799635 |
| 2024-03-14 | 7.13 | $7.08 | 1.3M |
| 2024-03-13 | 7.18 | $7.25 | 1.5M |
| 2024-03-12 | 7.20 | $7.24 | 1.1M |
| 2024-03-11 | 7.23 | $7.31 | 2.7M |
| 2024-03-08 | 7.25 | $7.15 | 756849 |
| 2024-03-07 | 7.31 | $7.20 | 1.8M |
| 2024-03-06 | 7.37 | $7.26 | 1.9M |
| 2024-03-05 | 7.43 | $7.07 | 2.8M |
| 2024-03-04 | 7.54 | $7.66 | 1.3M |
| 2024-03-01 | 7.54 | $7.67 | 712114 |
| 2024-02-29 | 7.55 | $7.59 | 1.6M |
| 2024-02-28 | 7.57 | $7.74 | 683400 |
| 2024-02-27 | 7.57 | $7.88 | 2.6M |
| 2024-02-26 | 7.54 | $7.72 | 1.3M |
| 2024-02-23 | 7.55 | $7.76 | 781727 |
| 2024-02-22 | 7.54 | $7.80 | 1.6M |
| 2024-02-21 | 7.53 | $7.82 | 989442 |
| 2024-02-20 | 7.52 | $7.77 | 1.6M |
| 2024-02-16 | 7.51 | $7.74 | 1.3M |
| 2024-02-15 | 7.52 | $7.62 | 1.7M |
| 2024-02-14 | 7.55 | $7.61 | 707617 |
| 2024-02-13 | 7.60 | $7.51 | 923900 |
| 2024-02-12 | 7.67 | $7.67 | 820000 |
| 2024-02-09 | 7.73 | $7.53 | 769747 |
| 2024-02-08 | 7.83 | $7.53 | 2.3M |
| 2024-02-07 | 7.94 | $7.78 | 1.5M |
| 2024-02-06 | 8.03 | $7.92 | 1.7M |
| 2024-02-05 | 8.10 | $7.69 | 2.4M |
| 2024-02-02 | 8.23 | $7.79 | 1.5M |
| 2024-02-01 | 8.37 | $7.78 | 1.6M |
| 2024-01-31 | 8.53 | $7.83 | 3.3M |
| 2024-01-30 | 8.71 | $8.16 | 4.5M |
| 2024-01-29 | 8.85 | $8.39 | 2.6M |
| 2024-01-26 | 8.97 | $8.79 | 768727 |
| 2024-01-25 | 9.02 | $8.88 | 651444 |
| 2024-01-24 | 9.06 | $8.89 | 656000 |
| 2024-01-23 | 9.10 | $8.86 | 842936 |
| 2024-01-22 | 9.16 | $9.00 | 2.1M |
| 2024-01-19 | 9.20 | $8.90 | 1.6M |
| 2024-01-18 | 9.26 | $8.91 | 2.4M |
| 2024-01-17 | 9.34 | $9.16 | 837722 |
| 2024-01-16 | 9.37 | $9.15 | 2.1M |
| 2024-01-12 | 9.41 | $9.44 | 622300 |
| 2024-01-11 | 9.39 | $9.36 | 1.3M |
| 2024-01-10 | 9.39 | $9.57 | 923700 |
| 2024-01-09 | 9.35 | $9.75 | 1.9M |
| 2024-01-08 | 9.25 | $9.71 | 3.0M |
| 2024-01-05 | 9.15 | $9.70 | 2.6M |
| 2024-01-04 | 9.04 | $9.64 | 2.5M |
| 2024-01-03 | 8.92 | $9.39 | 800100 |
| 2024-01-02 | 8.84 | $9.38 | 2.3M |
| 2023-12-29 | 8.75 | $9.23 | 797600 |
| 2023-12-28 | 8.67 | $9.23 | 2.2M |
| 2023-12-27 | 8.59 | $9.24 | 1.1M |
| 2023-12-26 | 8.49 | $9.00 | 1.4M |
| 2023-12-22 | 8.42 | $8.94 | 830625 |
| 2023-12-21 | 8.37 | $8.92 | 2.1M |
| 2023-12-20 | 8.31 | $8.80 | 2.2M |
| 2023-12-19 | 8.26 | $8.78 | 2.2M |
| 2023-12-18 | 8.22 | $8.67 | 3.6M |
| 2023-12-15 | 8.20 | $8.67 | 2.1M |
| 2023-12-14 | 8.18 | $8.69 | 1.9M |
| 2023-12-13 | 8.16 | $8.44 | 1.2M |
| 2023-12-12 | 8.19 | $8.40 | 1.5M |
| 2023-12-11 | 8.24 | $8.45 | 2.4M |
| 2023-12-08 | 8.29 | $8.54 | 1.3M |
| 2023-12-07 | 8.34 | $8.53 | 2.0M |
| 2023-12-06 | 8.40 | $8.66 | 1.1M |
| 2023-12-05 | 8.44 | $8.51 | 1.2M |
| 2023-12-04 | 8.53 | $8.33 | 2.6M |
| 2023-12-01 | 8.68 | $8.45 | 1.3M |
| 2023-11-30 | 8.83 | $8.52 | 2.6M |
| 2023-11-29 | 9.00 | $8.36 | 2.1M |
| 2023-11-28 | 9.23 | $8.35 | 2.5M |
| 2023-11-27 | 9.51 | $8.63 | 3.6M |
| 2023-11-24 | 9.77 | $8.91 | 2.6M |
| 2023-11-22 | 10.02 | $8.92 | 1.9M |
| 2023-11-21 | 10.32 | $9.24 | 3.2M |
| 2023-11-20 | 10.59 | $9.31 | 8.3M |
| 2023-11-17 | 10.90 | $11.29 | 603816 |
| 2023-11-16 | 10.84 | $11.02 | 1.5M |
| 2023-11-15 | 10.83 | $11.16 | 568100 |
| 2023-11-14 | 10.79 | $11.05 | 1.0M |
| 2023-11-13 | 10.77 | $10.83 | 2.7M |
| 2023-11-10 | 10.79 | $10.87 | 1.4M |
| 2023-11-09 | 10.81 | $11.09 | 1.0M |
| 2023-11-08 | 10.79 | $11.07 | 1.2M |
| 2023-11-07 | 10.77 | $11.22 | 629200 |
| 2023-11-06 | 10.72 | $11.25 | 1.2M |
| 2023-11-03 | 10.65 | $11.28 | 1.0M |
| 2023-11-02 | 10.58 | $10.99 | 923700 |
| 2023-11-01 | 10.55 | $10.63 | 1.8M |
| 2023-10-31 | 10.60 | $10.75 | 1.1M |
| 2023-10-30 | 10.64 | $10.80 | 1.6M |
| 2023-10-27 | 10.67 | $10.64 | 706931 |
| 2023-10-26 | 10.75 | $10.67 | 2.3M |
| 2023-10-25 | 10.83 | $10.76 | 1.0M |
| 2023-10-24 | 10.92 | $10.92 | 1.0M |
| 2023-10-23 | 10.99 | $10.88 | 814500 |
| 2023-10-20 | 11.08 | $10.99 | 928800 |
| 2023-10-19 | 11.17 | $11.12 | 666312 |
| 2023-10-18 | 11.24 | $11.16 | 505026 |
| 2023-10-17 | 11.32 | $11.41 | 2.6M |
| 2023-10-16 | 11.37 | $11.45 | 1.4M |
| 2023-10-13 | 11.42 | $11.40 | 510208 |
| 2023-10-12 | 11.49 | $11.58 | 1.7M |
| 2023-10-11 | 11.54 | $11.87 | 673418 |
| 2023-10-10 | 11.54 | $11.81 | 836423 |
| 2023-10-09 | 11.55 | $11.54 | 418913 |
| 2023-10-06 | 11.63 | $11.64 | 1.2M |
| 2023-10-05 | 11.70 | $11.58 | 571104 |
| 2023-10-04 | 11.80 | $11.65 | 690639 |
| 2023-10-03 | 11.91 | $11.46 | 959700 |
| 2023-10-02 | 12.07 | $11.72 | 826640 |
| 2023-09-29 | 12.21 | $12.00 | 1.7M |
| 2023-09-28 | 12.32 | $11.94 | 1.4M |
| 2023-09-27 | 12.46 | $11.99 | 630200 |
| 2023-09-26 | 12.61 | $12.08 | 2.2M |
| 2023-09-25 | 12.77 | $12.24 | 849900 |
| 2023-09-22 | 12.93 | $12.67 | 332400 |
| 2023-09-21 | 13.02 | $12.67 | 472700 |
| 2023-09-20 | 13.13 | $13.03 | 553500 |
| 2023-09-19 | 13.19 | $13.10 | 418900 |
| 2023-09-18 | 13.24 | $13.00 | 543300 |
| 2023-09-15 | 13.32 | $13.17 | 915417 |
| 2023-09-14 | 13.38 | $13.10 | 956210 |
| 2023-09-13 | 13.46 | $13.04 | 1.5M |
| 2023-09-12 | 13.57 | $13.66 | 719500 |
| 2023-09-11 | 13.57 | $13.79 | 760246 |
| 2023-09-08 | 13.54 | $13.46 | 1.3M |
| 2023-09-07 | 13.58 | $13.50 | 1.7M |
| 2023-09-06 | 13.62 | $13.47 | 1.5M |
| 2023-09-05 | 13.67 | $13.64 | 910741 |
| 2023-09-01 | 13.69 | $13.69 | 1.2M |
| 2023-08-31 | 13.71 | $13.71 | 810600 |
| 2023-08-30 | 13.73 | $13.76 | 608929 |
| 2023-08-29 | 13.74 | $13.81 | 698000 |
| 2023-08-28 | 13.74 | $13.64 | 583201 |
| 2023-08-25 | 13.78 | $13.62 | 482322 |
| 2023-08-24 | 13.83 | $13.50 | 1.4M |
| 2023-08-23 | 13.92 | $13.71 | 1.3M |
| 2023-08-22 | 13.97 | $13.65 | 1.2M |
| 2023-08-21 | 14.05 | $13.70 | 783014 |
| 2023-08-18 | 14.13 | $13.74 | 1.7M |
| 2023-08-17 | 14.21 | $13.93 | 1.2M |
| 2023-08-16 | 14.27 | $13.85 | 1.4M |
| 2023-08-15 | 14.36 | $14.16 | 956245 |
| 2023-08-14 | 14.39 | $14.40 | 896700 |
| 2023-08-11 | 14.37 | $14.42 | 661308 |
| 2023-08-10 | 14.35 | $14.44 | 677700 |
| 2023-08-09 | 14.32 | $14.33 | 363100 |
| 2023-08-08 | 14.31 | $14.37 | 564649 |
| 2023-08-07 | 14.28 | $14.42 | 290600 |
| 2023-08-04 | 14.25 | $14.09 | 705540 |
| 2023-08-03 | 14.27 | $14.09 | 1.2M |
| 2023-08-02 | 14.30 | $14.12 | 600600 |
| 2023-08-01 | 14.33 | $14.50 | 184433 |
| 2023-07-31 | 14.28 | $14.60 | 692000 |
| 2023-07-28 | 14.20 | $14.42 | 220200 |
| 2023-07-27 | 14.14 | $14.24 | 518600 |
| 2023-07-26 | 14.12 | $14.24 | 255400 |
| 2023-07-25 | 14.09 | $14.20 | 392600 |
| 2023-07-24 | 14.06 | $13.87 | 2.5M |
| 2023-07-21 | 14.10 | $14.42 | 292300 |
| 2023-07-20 | 14.02 | $14.47 | 1.8M |
| 2023-07-19 | 13.93 | $14.37 | 251200 |
| 2023-07-18 | 13.84 | $14.34 | 479018 |
| 2023-07-17 | 13.74 | $14.06 | 640900 |
| 2023-07-14 | 13.69 | $14.11 | 420305 |
| 2023-07-13 | 13.62 | $14.16 | 451100 |
| 2023-07-12 | 13.53 | $13.85 | 492600 |
| 2023-07-11 | 13.50 | $13.65 | 1.7M |
| 2023-07-10 | 13.50 | $13.64 | 1.2M |
| 2023-07-07 | 13.50 | $13.87 | 1.6M |
| 2023-07-06 | 13.46 | $13.23 | 819600 |
| 2023-07-05 | 13.55 | $13.65 | 381700 |
| 2023-07-03 | 13.56 | $13.80 | 316100 |
| 2023-06-30 | 13.55 | $13.82 | 736700 |
| 2023-06-29 | 13.54 | $13.68 | 306636 |
| 2023-06-28 | 13.55 | $13.64 | 782444 |
| 2023-06-27 | 13.58 | $13.55 | 837127 |
| 2023-06-26 | 13.63 | $13.67 | 491200 |
| 2023-06-23 | 13.67 | $13.74 | 493900 |
| 2023-06-22 | 13.70 | $13.73 | 2.1M |
| 2023-06-21 | 13.74 | $13.91 | 674149 |
| 2023-06-20 | 13.75 | $13.93 | 1.4M |
| 2023-06-16 | 13.77 | $14.26 | 2.8M |
| 2023-06-15 | 13.71 | $14.18 | 1.2M |
| 2023-06-14 | 13.67 | $13.93 | 452228 |
| 2023-06-13 | 13.68 | $13.84 | 736500 |
| 2023-06-12 | 13.71 | $13.74 | 358505 |
| 2023-06-09 | 13.77 | $13.68 | 356401 |
| 2023-06-08 | 13.86 | $13.97 | 359500 |
| 2023-06-07 | 13.90 | $13.94 | 364200 |
| 2023-06-06 | 13.96 | $13.99 | 522632 |
| 2023-06-05 | 14.03 | $13.92 | 542029 |
| 2023-06-02 | 14.12 | $14.09 | 281142 |
| 2023-06-01 | 14.19 | $13.98 | 592100 |
| 2023-05-31 | 14.30 | $13.98 | 371400 |
| 2023-05-30 | 14.43 | $14.31 | 608933 |
| 2023-05-26 | 14.52 | $14.59 | 298712 |
| 2023-05-25 | 14.56 | $14.31 | 740021 |
| 2023-05-24 | 14.68 | $14.49 | 421600 |
| 2023-05-23 | 14.77 | $14.54 | 461800 |
| 2023-05-22 | 14.88 | $14.57 | 370200 |
| 2023-05-19 | 14.99 | $14.86 | 408125 |
| 2023-05-18 | 15.07 | $14.66 | 646500 |
| 2023-05-17 | 15.21 | $14.73 | 586699 |
| 2023-05-16 | 15.35 | $14.70 | 837531 |
| 2023-05-15 | 15.53 | $14.60 | 2.3M |
| 2023-05-12 | 15.75 | $14.81 | 1.6M |
| 2023-05-11 | 15.97 | $14.81 | 1.8M |
| 2023-05-10 | 16.23 | $16.05 | 701500 |
| 2023-05-09 | 16.26 | $16.02 | 810000 |
| 2023-05-08 | 16.31 | $16.10 | 749534 |
| 2023-05-05 | 16.35 | $16.24 | 826536 |
| 2023-05-04 | 16.36 | $16.02 | 513419 |
| 2023-05-03 | 16.42 | $15.78 | 635736 |
| 2023-05-02 | 16.54 | $15.78 | 1.1M |
| 2023-05-01 | 16.68 | $16.40 | 322000 |
| 2023-04-28 | 16.71 | $16.34 | 228000 |
| 2023-04-27 | 16.75 | $16.36 | 437300 |
| 2023-04-26 | 16.80 | $16.49 | 1.0M |
| 2023-04-25 | 16.82 | $16.47 | 766715 |
| 2023-04-24 | 16.85 | $16.67 | 819645 |
| 2023-04-21 | 16.84 | $16.69 | 1.0M |
| 2023-04-20 | 16.82 | $16.74 | 532800 |
| 2023-04-19 | 16.78 | $16.81 | 286800 |
| 2023-04-18 | 16.73 | $16.86 | 318606 |
| 2023-04-17 | 16.64 | $16.84 | 325739 |
| 2023-04-14 | 16.55 | $16.91 | 273700 |
| 2023-04-13 | 16.43 | $16.92 | 1.0M |
| 2023-04-12 | 16.28 | $16.50 | 1.4M |
| 2023-04-11 | 16.19 | $16.46 | 921500 |
| 2023-04-10 | 16.10 | $16.53 | 194511 |
| 2023-04-06 | 15.97 | $16.61 | 292600 |
| 2023-04-05 | 15.81 | $16.26 | 497900 |
| 2023-04-04 | 15.69 | $16.09 | 965331 |
| 2023-04-03 | 15.59 | $16.17 | 451914 |
| 2023-03-31 | 15.46 | $15.93 | 1.0M |
| 2023-03-30 | 15.35 | $15.86 | 978841 |
| 2023-03-29 | 15.24 | $15.56 | 247929 |
| 2023-03-28 | 15.18 | $15.29 | 894606 |
| 2023-03-27 | 15.16 | $15.20 | 244500 |
| 2023-03-24 | 15.16 | $15.03 | 925748 |
| 2023-03-23 | 15.20 | $15.17 | 2.1M |
| 2023-03-22 | 15.21 | $15.39 | 1.1M |
| 2023-03-21 | 15.18 | $15.50 | 1.1M |
| 2023-03-20 | 15.12 | $15.09 | 1.0M |
| 2023-03-17 | 15.14 | $14.92 | 1.8M |
| 2023-03-16 | 15.20 | $14.96 | 1.5M |
| 2023-03-15 | 15.26 | $14.86 | 1.3M |
| 2023-03-14 | 15.36 | $15.38 | 801549 |
| 2023-03-13 | 15.36 | $15.07 | 1.6M |
| 2023-03-10 | 15.42 | $15.28 | 1.1M |
| 2023-03-09 | 15.45 | $15.26 | 2.0M |
| 2023-03-08 | 15.49 | $15.42 | 905718 |
| 2023-03-07 | 15.50 | $15.16 | 4.1M |
| 2023-03-06 | 15.56 | $15.40 | 1.7M |
| 2023-03-03 | 15.59 | $15.34 | 1.1M |
| 2023-03-02 | 15.63 | $15.11 | 2.5M |
| 2023-03-01 | 15.73 | $15.03 | 763432 |
| 2023-02-28 | 15.86 | $14.87 | 1.8M |
| 2023-02-27 | 16.05 | $15.57 | 317800 |
| 2023-02-24 | 16.11 | $15.54 | 444600 |
| 2023-02-23 | 16.19 | $16.08 | 649300 |
| 2023-02-22 | 16.16 | $15.68 | 216832 |
| 2023-02-21 | 16.21 | $15.67 | 726600 |
| 2023-02-17 | 16.27 | $15.97 | 467236 |
| 2023-02-16 | 16.27 | $15.92 | 560900 |
| 2023-02-15 | 16.28 | $16.07 | 465824 |
| 2023-02-14 | 16.26 | $16.30 | 867806 |
| 2023-02-13 | 16.18 | $16.05 | 456500 |
| 2023-02-10 | 16.14 | $15.78 | 435606 |
| 2023-02-09 | 16.14 | $16.29 | 1.4M |
| 2023-02-08 | 16.03 | $16.86 | 1.5M |
| 2023-02-07 | 15.78 | $15.92 | 612716 |
| 2023-02-06 | 15.69 | $15.66 | 1.9M |
| 2023-02-03 | 15.63 | $15.32 | 2.8M |
| 2023-02-02 | 15.64 | $15.44 | 821508 |
| 2023-02-01 | 15.61 | $15.67 | 466809 |
| 2023-01-31 | 15.53 | $15.58 | 427632 |
| 2023-01-30 | 15.45 | $15.47 | 653700 |
| 2023-01-27 | 15.38 | $15.34 | 604900 |
| 2023-01-26 | 15.32 | $15.35 | 337000 |
| 2023-01-25 | 15.24 | $15.23 | 611839 |
| 2023-01-24 | 15.18 | $15.16 | 712505 |
| 2023-01-23 | 15.11 | $15.30 | 1.1M |
| 2023-01-20 | 15.00 | $15.41 | 487228 |
| 2023-01-19 | 14.85 | $15.19 | 695746 |
| 2023-01-18 | 14.72 | $15.14 | 655435 |
| 2023-01-17 | 14.57 | $15.39 | 651900 |
| 2023-01-13 | 14.35 | $15.61 | 445129 |
| 2023-01-12 | 14.04 | $15.30 | 1.2M |
| 2023-01-11 | 13.74 | $15.11 | 874390 |
| 2023-01-10 | 13.44 | $14.70 | 1.3M |
| 2023-01-09 | 13.17 | $13.82 | 782425 |
| 2023-01-06 | 13.05 | $13.50 | 665711 |
| 2023-01-05 | 12.98 | $13.07 | 310800 |
| 2023-01-04 | 12.98 | $13.08 | 723700 |
| 2023-01-03 | 12.99 | $13.02 | 484213 |
| 2022-12-30 | 13.01 | $12.86 | 429300 |
| 2022-12-29 | 13.07 | $13.05 | 458800 |
| 2022-12-28 | 13.10 | $12.83 | 711535 |
| 2022-12-27 | 13.18 | $12.86 | 947097 |
| 2022-12-23 | 13.27 | $12.87 | 441800 |
| 2022-12-22 | 13.37 | $12.86 | 1.0M |
| 2022-12-21 | 13.49 | $12.98 | 636421 |
| 2022-12-20 | 13.61 | $13.13 | 742200 |
| 2022-12-19 | 13.71 | $12.92 | 648400 |
| 2022-12-16 | 13.88 | $12.93 | 1.9M |
| 2022-12-15 | 14.07 | $13.44 | 455900 |
| 2022-12-14 | 14.18 | $13.86 | 471947 |
| 2022-12-13 | 14.22 | $13.93 | 495349 |
| 2022-12-12 | 14.25 | $13.86 | 519022 |
| 2022-12-09 | 14.30 | $13.89 | 338100 |
| 2022-12-08 | 14.34 | $13.97 | 670600 |
| 2022-12-07 | 14.38 | $13.93 | 234303 |
| 2022-12-06 | 14.42 | $13.86 | 288900 |
| 2022-12-05 | 14.49 | $13.98 | 431649 |
| 2022-12-02 | 14.54 | $14.51 | 282900 |
| 2022-12-01 | 14.48 | $14.54 | 1.1M |
| 2022-11-30 | 14.40 | $14.56 | 575100 |
| 2022-11-29 | 14.30 | $14.54 | 269100 |
| 2022-11-28 | 14.19 | $14.48 | 422335 |
| 2022-11-25 | 14.07 | $14.48 | 397500 |
| 2022-11-23 | 13.92 | $14.19 | 218633 |
| 2022-11-22 | 13.81 | $14.17 | 416100 |
| 2022-11-21 | 13.69 | $13.96 | 1.2M |
| 2022-11-18 | 13.59 | $13.92 | 307100 |
| 2022-11-17 | 13.47 | $13.71 | 848400 |
| 2022-11-16 | 13.39 | $13.69 | 419516 |
| 2022-11-15 | 13.29 | $13.76 | 550229 |
| 2022-11-14 | 13.16 | $13.24 | 909600 |
| 2022-11-11 | 13.11 | $13.03 | 445704 |
| 2022-11-10 | 13.10 | $13.12 | 1.0M |
| 2022-11-09 | 13.07 | $12.52 | 918400 |
| 2022-11-08 | 13.16 | $13.02 | 930100 |
| 2022-11-07 | 13.16 | $13.71 | 1.1M |
| 2022-11-04 | 13.01 | $13.52 | 957700 |
| 2022-11-03 | 12.87 | $12.97 | 1.1M |
| 2022-11-02 | 12.83 | $13.02 | 557915 |
| 2022-11-01 | 12.77 | $13.27 | 512800 |
| 2022-10-31 | 12.64 | $13.14 | 663300 |
| 2022-10-28 | 12.52 | $13.18 | 527800 |
| 2022-10-27 | 12.37 | $12.91 | 466802 |
| 2022-10-26 | 12.26 | $12.96 | 395400 |
| 2022-10-25 | 12.12 | $12.63 | 685330 |
| 2022-10-24 | 12.02 | $12.63 | 879500 |
| 2022-10-21 | 11.91 | $12.38 | 450100 |
| 2022-10-20 | 11.84 | $12.09 | 1.0M |
| 2022-10-19 | 11.82 | $12.09 | 346300 |
| 2022-10-18 | 11.79 | $12.25 | 728828 |
| 2022-10-17 | 11.73 | $12.31 | 1.4M |
| 2022-10-14 | 11.65 | $11.91 | 2.8M |
| 2022-10-13 | 11.65 | $12.27 | 3.9M |
| 2022-10-12 | 11.56 | $11.91 | 572800 |
| 2022-10-11 | 11.55 | $11.66 | 1.3M |
| 2022-10-10 | 11.59 | $11.47 | 1.6M |
| 2022-10-07 | 11.67 | $11.59 | 1.0M |
| 2022-10-06 | 11.75 | $11.73 | 892105 |
| 2022-10-05 | 11.82 | $12.06 | 633817 |
| 2022-10-04 | 11.83 | $12.15 | 1.3M |
| 2022-10-03 | 11.82 | $11.76 | 856111 |
| 2022-09-30 | 11.90 | $11.56 | 873708 |
| 2022-09-29 | 12.04 | $11.72 | 1.1M |
| 2022-09-28 | 12.16 | $11.78 | 785021 |
| 2022-09-27 | 12.30 | $11.58 | 1.6M |
| 2022-09-26 | 12.51 | $11.65 | 1.1M |
| 2022-09-23 | 12.74 | $12.06 | 884300 |
| 2022-09-22 | 12.91 | $12.73 | 1.3M |
| 2022-09-21 | 12.98 | $12.76 | 426000 |
| 2022-09-20 | 13.06 | $13.01 | 637200 |
| 2022-09-19 | 13.09 | $13.26 | 676539 |
| 2022-09-16 | 13.08 | $13.13 | 429300 |
| 2022-09-15 | 13.09 | $13.31 | 787900 |
| 2022-09-14 | 13.07 | $13.50 | 361800 |
| 2022-09-13 | 13.01 | $13.40 | 1.1M |
| 2022-09-12 | 12.96 | $13.72 | 825803 |
| 2022-09-09 | 12.84 | $13.33 | 544409 |
| 2022-09-08 | 12.79 | $12.97 | 1.5M |
| 2022-09-07 | 12.80 | $12.90 | 1.1M |
| 2022-09-06 | 12.83 | $12.71 | 1.2M |
| 2022-09-02 | 12.91 | $12.80 | 511518 |
| 2022-09-01 | 12.99 | $12.83 | 1.1M |
| 2022-08-31 | 13.07 | $13.20 | 442600 |
| 2022-08-30 | 13.10 | $12.97 | 696000 |
| 2022-08-29 | 13.18 | $12.79 | 1.0M |
| 2022-08-26 | 13.31 | $13.35 | 471700 |
| 2022-08-25 | 13.35 | $13.68 | 489221 |
| 2022-08-24 | 13.32 | $13.34 | 647735 |
| 2022-08-23 | 13.37 | $13.35 | 710500 |
| 2022-08-22 | 13.42 | $13.24 | 881200 |
| 2022-08-19 | 13.51 | $13.70 | 621000 |
| 2022-08-18 | 13.52 | $13.65 | 696600 |
| 2022-08-17 | 13.55 | $13.61 | 334400 |
| 2022-08-16 | 13.58 | $13.80 | 663131 |
| 2022-08-15 | 13.59 | $13.65 | 754820 |
| 2022-08-12 | 13.63 | $13.91 | 721932 |
| 2022-08-11 | 13.63 | $13.33 | 1.0M |
| 2022-08-10 | 13.75 | $13.35 | 651000 |
| 2022-08-09 | 13.89 | $13.26 | 1.2M |
| 2022-08-08 | 14.08 | $13.47 | 1.1M |
| 2022-08-05 | 14.25 | $13.63 | 1.2M |
| 2022-08-04 | 14.42 | $14.67 | 323414 |
| 2022-08-03 | 14.39 | $15.00 | 302300 |
| 2022-08-02 | 14.30 | $14.74 | 731900 |
| 2022-08-01 | 14.24 | $14.60 | 1.1M |
| 2022-07-29 | 14.21 | $14.49 | 396500 |
| 2022-07-28 | 14.20 | $14.55 | 899900 |
| 2022-07-27 | 14.18 | $14.62 | 931023 |
| 2022-07-26 | 14.15 | $14.54 | 985600 |
| 2022-07-25 | 14.12 | $14.74 | 678211 |
| 2022-07-22 | 14.06 | $14.35 | 453337 |
| 2022-07-21 | 14.07 | $14.60 | 421900 |
| 2022-07-20 | 14.03 | $14.85 | 444000 |
| 2022-07-19 | 13.94 | $14.79 | 986200 |
| 2022-07-18 | 13.85 | $13.89 | 882600 |
| 2022-07-15 | 13.94 | $14.00 | 651413 |
| 2022-07-14 | 14.03 | $13.66 | 623902 |
| 2022-07-13 | 14.20 | $14.14 | 511400 |
| 2022-07-12 | 14.31 | $13.95 | 872519 |
| 2022-07-11 | 14.48 | $14.04 | 709500 |
| 2022-07-08 | 14.67 | $14.66 | 305100 |
| 2022-07-07 | 14.76 | $14.37 | 690900 |
| 2022-07-06 | 14.93 | $14.33 | 708800 |
| 2022-07-05 | 15.13 | $14.36 | 821400 |
| 2022-07-01 | 15.37 | $15.02 | 564600 |
| 2022-06-30 | 15.51 | $14.87 | 450008 |
| 2022-06-29 | 15.71 | $15.02 | 374338 |
| 2022-06-28 | 15.91 | $15.70 | 326110 |
| 2022-06-27 | 16.00 | $15.61 | 556700 |
| 2022-06-24 | 16.13 | $15.23 | 734100 |
| 2022-06-23 | 16.36 | $15.38 | 1.1M |
| 2022-06-22 | 16.60 | $16.00 | 780600 |
| 2022-06-21 | 16.75 | $16.18 | 956039 |
| 2022-06-17 | 16.88 | $16.49 | 751500 |
| 2022-06-16 | 16.97 | $16.10 | 1.0M |
| 2022-06-15 | 17.16 | $16.73 | 2.1M |
| 2022-06-14 | 17.24 | $16.60 | 758335 |
| 2022-06-13 | 17.37 | $16.56 | 869300 |
| 2022-06-10 | 17.52 | $16.79 | 297320 |
| 2022-06-09 | 17.65 | $17.35 | 1.8M |
| 2022-06-08 | 17.67 | $17.62 | 548229 |
| 2022-06-07 | 17.65 | $17.65 | 849141 |
| 2022-06-06 | 17.61 | $17.90 | 246000 |
| 2022-06-03 | 17.51 | $17.71 | 554000 |
| 2022-06-02 | 17.43 | $17.75 | 742104 |
| 2022-06-01 | 17.33 | $17.76 | 266100 |
| 2022-05-31 | 17.20 | $17.82 | 344042 |
| 2022-05-27 | 17.05 | $17.77 | 625500 |
| 2022-05-26 | 16.88 | $17.65 | 422702 |
| 2022-05-25 | 16.71 | $17.07 | 163518 |
| 2022-05-24 | 16.63 | $17.06 | 373800 |
| 2022-05-23 | 16.54 | $17.23 | 285708 |
| 2022-05-20 | 16.40 | $16.94 | 364511 |
| 2022-05-19 | 16.30 | $16.82 | 403900 |
| 2022-05-18 | 16.21 | $16.59 | 323546 |
| 2022-05-17 | 16.15 | $16.95 | 295539 |
| 2022-05-16 | 16.02 | $16.50 | 425708 |
| 2022-05-13 | 15.95 | $16.07 | 625629 |
| 2022-05-12 | 15.97 | $15.68 | 441800 |
| 2022-05-11 | 16.08 | $15.11 | 797600 |
| 2022-05-10 | 16.33 | $16.42 | 988300 |
| 2022-05-09 | 16.34 | $15.56 | 645100 |
| 2022-05-06 | 16.54 | $15.90 | 431000 |
| 2022-05-05 | 16.70 | $15.98 | 333400 |
| 2022-05-04 | 16.87 | $16.57 | 514600 |
| 2022-05-03 | 16.94 | $16.04 | 333931 |
| 2022-05-02 | 17.14 | $15.81 | 486000 |
| 2022-04-29 | 17.41 | $16.39 | 235923 |
| 2022-04-28 | 17.61 | $16.37 | 400900 |
| 2022-04-27 | 17.84 | $16.51 | 633400 |
| 2022-04-26 | 18.07 | $16.92 | 430437 |
| 2022-04-25 | 18.26 | $17.50 | 299210 |
| 2022-04-22 | 18.34 | $17.92 | 601600 |
| 2022-04-21 | 18.35 | $17.94 | 1.9M |
| 2022-04-20 | 18.36 | $17.68 | 276839 |
| 2022-04-19 | 18.41 | $18.04 | 303100 |
| 2022-04-18 | 18.39 | $18.02 | 237300 |
| 2022-04-14 | 18.37 | $18.15 | 261337 |
| 2022-04-13 | 18.31 | $18.44 | 362137 |
| 2022-04-12 | 18.17 | $18.17 | 772200 |
| 2022-04-11 | 18.07 | $18.31 | 395300 |
| 2022-04-08 | 17.91 | $18.19 | 732000 |
| 2022-04-07 | 17.75 | $17.97 | 653200 |
| 2022-04-06 | 17.61 | $17.89 | 806723 |
| 2022-04-05 | 17.45 | $17.73 | 678311 |
| 2022-04-04 | 17.29 | $17.92 | 680533 |
| 2022-04-01 | 17.07 | $17.50 | 452100 |
| 2022-03-31 | 16.90 | $17.12 | 333931 |
| 2022-03-30 | 16.77 | $17.25 | 326700 |
| 2022-03-29 | 16.59 | $17.20 | 1.0M |
| 2022-03-28 | 16.39 | $16.93 | 608900 |
| 2022-03-25 | 16.21 | $16.70 | 381200 |
| 2022-03-24 | 16.05 | $16.45 | 541500 |
| 2022-03-23 | 15.92 | $16.32 | 385100 |
| 2022-03-22 | 15.78 | $16.38 | 265400 |
| 2022-03-21 | 15.61 | $16.20 | 273000 |
| 2022-03-18 | 15.45 | $16.10 | 316700 |
| 2022-03-17 | 15.28 | $16.10 | 306446 |
| 2022-03-16 | 15.08 | $15.84 | 548000 |
| 2022-03-15 | 14.91 | $15.39 | 631923 |
| 2022-03-14 | 14.80 | $15.26 | 331000 |
| 2022-03-11 | 14.70 | $15.11 | 645600 |
| 2022-03-10 | 14.62 | $14.92 | 478214 |
| 2022-03-09 | 14.56 | $14.81 | 981208 |
| 2022-03-08 | 14.52 | $14.00 | 1.1M |
| 2022-03-07 | 14.64 | $13.72 | 895501 |
| 2022-03-04 | 14.85 | $14.11 | 1.2M |
| 2022-03-03 | 15.00 | $14.90 | 1.1M |
| 2022-03-02 | 15.01 | $15.07 | 538500 |
| 2022-03-01 | 14.99 | $14.50 | 500700 |
| 2022-02-28 | 15.08 | $14.47 | 573202 |
| 2022-02-25 | 15.19 | $14.99 | 315100 |
| 2022-02-24 | 15.22 | $14.40 | 902426 |
| 2022-02-23 | 15.36 | $14.93 | 317300 |
| 2022-02-22 | 15.42 | $14.87 | 595400 |
| 2022-02-18 | 15.50 | $15.35 | 375627 |
| 2022-02-17 | 15.48 | $15.34 | 632200 |
| 2022-02-16 | 15.47 | $15.48 | 330908 |
| 2022-02-15 | 15.41 | $15.37 | 254533 |
| 2022-02-14 | 15.38 | $14.93 | 656100 |
| 2022-02-11 | 15.42 | $15.22 | 261711 |
| 2022-02-10 | 15.41 | $15.59 | 560900 |
| 2022-02-09 | 15.32 | $15.31 | 283126 |
| 2022-02-08 | 15.27 | $15.20 | 284700 |
| 2022-02-07 | 15.23 | $15.21 | 362600 |
| 2022-02-04 | 15.17 | $15.19 | 343500 |
| 2022-02-03 | 15.12 | $15.13 | 417100 |
| 2022-02-02 | 15.06 | $15.22 | 349315 |
| 2022-02-01 | 14.97 | $15.32 | 973219 |
| 2022-01-31 | 14.85 | $15.07 | 2.2M |
| 2022-01-28 | 14.75 | $14.83 | 920400 |
| 2022-01-27 | 14.69 | $14.67 | 884000 |
| 2022-01-26 | 14.65 | $14.41 | 446000 |
| 2022-01-25 | 14.65 | $14.36 | 1.0M |
| 2022-01-24 | 14.66 | $14.39 | 676300 |
| 2022-01-21 | 14.67 | $14.62 | 548900 |
| 2022-01-20 | 14.63 | $14.88 | 588000 |
| 2022-01-19 | 14.52 | $14.82 | 706504 |
| 2022-01-18 | 14.40 | $14.69 | 653400 |
| 2022-01-14 | 14.29 | $15.05 | 556400 |
| 2022-01-13 | 14.09 | $14.53 | 454004 |
| 2022-01-12 | 13.96 | $14.64 | 522900 |
| 2022-01-11 | 13.78 | $14.66 | 1.4M |
| 2022-01-10 | 13.58 | $14.26 | 941428 |
| 2022-01-07 | 13.42 | $13.83 | 309700 |
| 2022-01-06 | 13.32 | $13.58 | 503826 |
| 2022-01-05 | 13.26 | $13.63 | 385000 |
| 2022-01-04 | 13.19 | $13.61 | 504440 |
| 2022-01-03 | 13.10 | $13.46 | 865800 |
| 2021-12-31 | 13.04 | $13.26 | 379609 |
| 2021-12-30 | 13.00 | $13.18 | 764247 |
| 2021-12-29 | 12.98 | $13.29 | 722400 |
| 2021-12-28 | 12.93 | $13.26 | 675116 |
| 2021-12-27 | 12.88 | $13.30 | 954405 |
| 2021-12-23 | 12.82 | $13.16 | 604400 |
| 2021-12-22 | 12.78 | $12.91 | 598115 |
| 2021-12-21 | 12.78 | $12.83 | 729000 |
| 2021-12-20 | 12.81 | $12.81 | 585800 |
| 2021-12-17 | 12.84 | $13.02 | 423500 |
| 2021-12-16 | 12.84 | $13.14 | 490400 |
| 2021-12-15 | 12.81 | $13.00 | 619825 |
| 2021-12-14 | 12.81 | $13.02 | 717215 |
| 2021-12-13 | 12.81 | $13.09 | 984900 |
| 2021-12-10 | 12.80 | $13.16 | 609405 |
| 2021-12-09 | 12.77 | $12.87 | 558600 |
| 2021-12-08 | 12.80 | $12.94 | 589800 |
| 2021-12-07 | 12.82 | $12.82 | 786700 |
| 2021-12-06 | 12.88 | $12.59 | 1.1M |
| 2021-12-03 | 12.99 | $12.54 | 747200 |
| 2021-12-02 | 13.14 | $12.79 | 766700 |
| 2021-12-01 | 13.26 | $12.79 | 1.1M |
| 2021-11-30 | 13.40 | $12.62 | 972700 |
| 2021-11-29 | 13.60 | $12.84 | 1.1M |
| 2021-11-26 | 13.79 | $12.94 | 686507 |
| 2021-11-24 | 13.99 | $13.39 | 617500 |
| 2021-11-23 | 14.12 | $13.79 | 443900 |
| 2021-11-22 | 14.20 | $13.60 | 718500 |
| 2021-11-19 | 14.32 | $13.66 | 515831 |
| 2021-11-18 | 14.45 | $14.05 | 897200 |
| 2021-11-17 | 14.52 | $14.16 | 307100 |
| 2021-11-16 | 14.58 | $14.25 | 429922 |
| 2021-11-15 | 14.63 | $14.36 | 252639 |
| 2021-11-12 | 14.66 | $14.60 | 231806 |
| 2021-11-11 | 14.64 | $14.62 | 1.0M |
| 2021-11-10 | 14.62 | $14.77 | 343800 |
| 2021-11-09 | 14.55 | $14.75 | 341946 |
| 2021-11-08 | 14.48 | $14.61 | 326100 |
| 2021-11-05 | 14.43 | $14.40 | 305900 |
| 2021-11-04 | 14.41 | $14.51 | 422900 |
| 2021-11-03 | 14.37 | $14.70 | 305547 |
| 2021-11-02 | 14.27 | $14.51 | 615700 |
| 2021-11-01 | 14.20 | $14.41 | 476400 |
| 2021-10-29 | 14.14 | $14.18 | 346200 |
| 2021-10-28 | 14.12 | $14.28 | 286702 |
| 2021-10-27 | 14.07 | $14.20 | 298009 |
| 2021-10-26 | 14.03 | $14.20 | 332929 |
| 2021-10-25 | 13.98 | $14.16 | 446100 |
| 2021-10-22 | 13.93 | $14.13 | 206200 |
| 2021-10-21 | 13.88 | $14.09 | 361012 |
| 2021-10-20 | 13.83 | $14.11 | 348436 |
| 2021-10-19 | 13.76 | $13.81 | 562844 |
| 2021-10-18 | 13.75 | $13.63 | 702700 |
| 2021-10-15 | 13.78 | $13.98 | 409417 |
| 2021-10-14 | 13.74 | $13.94 | 307236 |
| 2021-10-13 | 13.70 | $13.71 | 252600 |
| 2021-10-12 | 13.70 | $13.82 | 425628 |
| 2021-10-11 | 13.68 | $14.07 | 350500 |
| 2021-10-08 | 13.60 | $14.04 | 649900 |
| 2021-10-07 | 13.51 | $13.63 | 615932 |
| 2021-10-06 | 13.50 | $13.50 | 319101 |
| 2021-10-05 | 13.52 | $13.41 | 531608 |
| 2021-10-04 | 13.56 | $13.61 | 442803 |
| 2021-10-01 | 13.56 | $13.62 | 701316 |
| 2021-09-30 | 13.56 | $13.60 | 1.4M |
| 2021-09-29 | 13.57 | $13.77 | 403007 |
| 2021-09-28 | 13.55 | $13.75 | 656714 |
| 2021-09-27 | 13.52 | $13.99 | 1.1M |
| 2021-09-24 | 13.44 | $13.71 | 345900 |
| 2021-09-23 | 13.41 | $13.74 | 1.2M |
| 2021-09-22 | 13.37 | $13.63 | 404938 |
| 2021-09-21 | 13.35 | $13.41 | 564500 |
| 2021-09-20 | 13.37 | $13.25 | 496238 |
| 2021-09-17 | 13.43 | $13.29 | 550900 |
| 2021-09-16 | 13.50 | $13.48 | 590535 |
| 2021-09-15 | 13.53 | $13.46 | 510401 |
| 2021-09-14 | 13.58 | $13.48 | 640400 |
| 2021-09-13 | 13.63 | $13.58 | 435000 |
| 2021-09-10 | 13.67 | $13.54 | 349000 |
| 2021-09-09 | 13.73 | $13.45 | 744029 |
| 2021-09-08 | 13.82 | $13.78 | 437000 |
| 2021-09-07 | 13.85 | $14.03 | 446021 |
| 2021-09-03 | 13.84 | $14.12 | 224200 |
| 2021-09-02 | 13.81 | $14.16 | 585610 |
| 2021-09-01 | 13.76 | $13.96 | 396814 |
| 2021-08-31 | 13.76 | $13.85 | 369019 |
| 2021-08-30 | 13.77 | $13.86 | 364925 |
| 2021-08-27 | 13.79 | $13.89 | 456241 |
| 2021-08-26 | 13.81 | $13.81 | 520000 |
| 2021-08-25 | 13.85 | $13.97 | 422503 |
| 2021-08-24 | 13.86 | $14.10 | 379316 |
| 2021-08-23 | 13.85 | $14.01 | 405800 |
| 2021-08-20 | 13.86 | $13.85 | 341930 |
| 2021-08-19 | 13.91 | $13.93 | 770217 |
| 2021-08-18 | 13.95 | $14.01 | 418115 |
| 2021-08-17 | 13.98 | $14.03 | 422326 |
| 2021-08-16 | 14.02 | $14.12 | 549300 |
| 2021-08-13 | 14.05 | $14.14 | 363100 |
| 2021-08-12 | 14.07 | $14.12 | 352000 |
| 2021-08-11 | 14.11 | $13.94 | 470300 |
| 2021-08-10 | 14.20 | $13.89 | 1.3M |
| 2021-08-09 | 14.31 | $13.85 | 1.2M |
| 2021-08-06 | 14.45 | $13.84 | 1.0M |
| 2021-08-05 | 14.62 | $13.81 | 2.0M |
| 2021-08-04 | 14.82 | $14.80 | 279400 |
| 2021-08-03 | 14.84 | $14.95 | 648920 |
| 2021-08-02 | 14.84 | $14.92 | 328300 |
| 2021-07-30 | 14.85 | $14.86 | 337719 |
| 2021-07-29 | 14.87 | $15.13 | 204900 |
| 2021-07-28 | 14.84 | $14.89 | 293845 |
| 2021-07-27 | 14.86 | $14.92 | 318800 |
| 2021-07-26 | 14.87 | $15.12 | 317223 |
| 2021-07-23 | 14.85 | $14.97 | 600200 |
| 2021-07-22 | 14.86 | $15.00 | 390444 |
| 2021-07-21 | 14.86 | $15.13 | 275900 |
| 2021-07-20 | 14.84 | $14.91 | 342000 |
| 2021-07-19 | 14.86 | $14.60 | 381022 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.53
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.78
Average
11.13
Maximum
18.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.53 | $13.80 | 1.5M |
| 2026-07-16 | 14.61 | $13.60 | 738900 |
| 2026-07-15 | 14.75 | $13.63 | 760716 |
| 2026-07-14 | 14.91 | $13.94 | 617900 |
| 2026-07-13 | 14.98 | $14.14 | 1.6M |
| 2026-07-10 | 14.98 | $14.28 | 310500 |
| 2026-07-09 | 14.92 | $14.44 | 593548 |
| 2026-07-08 | 14.78 | $14.45 | 1.8M |
| 2026-07-07 | 14.58 | $14.42 | 803048 |
| 2026-07-06 | 14.32 | $14.55 | 593400 |
| 2026-07-02 | 13.95 | $15.19 | 1.2M |
| 2026-07-01 | 13.27 | $13.86 | 644800 |
| 2026-06-30 | 12.85 | $13.70 | 1.6M |
| 2026-06-29 | 12.37 | $13.06 | 1.1M |
| 2026-06-26 | 11.98 | $13.30 | 1.3M |
| 2026-06-25 | 11.42 | $13.16 | 3.3M |
| 2026-06-24 | 10.78 | $11.25 | 579600 |
| 2026-06-23 | 10.60 | $10.95 | 431400 |
| 2026-06-22 | 10.47 | $10.81 | 651400 |
| 2026-06-18 | 10.37 | $10.56 | 734500 |
| 2026-06-17 | 10.32 | $10.71 | 1.1M |
| 2026-06-16 | 10.21 | $10.38 | 586500 |
| 2026-06-15 | 10.19 | $10.44 | 724726 |
| 2026-06-12 | 10.15 | $10.42 | 614600 |
| 2026-06-11 | 10.10 | $10.40 | 369000 |
| 2026-06-10 | 10.06 | $10.16 | 797922 |
| 2026-06-09 | 10.10 | $10.19 | 798915 |
| 2026-06-08 | 10.13 | $10.15 | 1.1M |
| 2026-06-05 | 10.19 | $10.30 | 2.8M |
| 2026-06-04 | 10.22 | $10.28 | 3.4M |
| 2026-06-03 | 10.27 | $9.92 | 1.5M |
| 2026-06-02 | 10.45 | $9.88 | 1.6M |
| 2026-06-01 | 10.69 | $10.15 | 2.5M |
| 2026-05-29 | 10.89 | $10.56 | 2.1M |
| 2026-05-28 | 11.01 | $10.94 | 1.8M |
| 2026-05-27 | 11.04 | $11.01 | 2.2M |
| 2026-05-26 | 11.05 | $10.92 | 1.3M |
| 2026-05-22 | 11.10 | $11.11 | 1.3M |
| 2026-05-21 | 11.09 | $11.28 | 677100 |
| 2026-05-20 | 11.03 | $11.34 | 5.4M |
| 2026-05-19 | 10.94 | $11.05 | 972243 |
| 2026-05-18 | 10.92 | $11.02 | 1.5M |
| 2026-05-15 | 10.90 | $10.90 | 1.5M |
| 2026-05-14 | 10.93 | $11.02 | 1.1M |
| 2026-05-13 | 10.92 | $11.06 | 1.7M |
| 2026-05-12 | 10.91 | $11.21 | 3.7M |
| 2026-05-11 | 10.84 | $10.88 | 1.9M |
| 2026-05-08 | 10.87 | $10.86 | 1.3M |
| 2026-05-07 | 10.92 | $10.87 | 1.7M |
| 2026-05-06 | 10.97 | $11.24 | 1.6M |
| 2026-05-05 | 10.92 | $10.97 | 1.4M |
| 2026-05-04 | 10.95 | $10.83 | 611912 |
| 2026-05-01 | 11.03 | $11.11 | 368900 |
| 2026-04-30 | 11.05 | $11.17 | 2.8M |
| 2026-04-29 | 11.06 | $10.54 | 1.8M |
| 2026-04-28 | 11.26 | $10.60 | 1.2M |
| 2026-04-27 | 11.50 | $10.74 | 1.4M |
| 2026-04-24 | 11.74 | $11.20 | 719500 |
| 2026-04-23 | 11.89 | $11.59 | 656128 |
| 2026-04-22 | 11.95 | $11.71 | 1.1M |
| 2026-04-21 | 11.98 | $11.60 | 1.4M |
| 2026-04-20 | 12.05 | $12.12 | 2.5M |
| 2026-04-17 | 11.96 | $12.02 | 1.9M |
| 2026-04-16 | 11.89 | $11.79 | 1.4M |
| 2026-04-15 | 11.86 | $11.96 | 1.6M |
| 2026-04-14 | 11.78 | $11.89 | 1.1M |
| 2026-04-13 | 11.69 | $12.00 | 1.9M |
| 2026-04-10 | 11.55 | $11.75 | 1.2M |
| 2026-04-09 | 11.46 | $11.79 | 1.1M |
| 2026-04-08 | 11.34 | $11.71 | 2.3M |
| 2026-04-07 | 11.21 | $11.45 | 1.6M |
| 2026-04-06 | 11.14 | $11.44 | 240100 |
| 2026-04-02 | 11.06 | $11.26 | 1.4M |
| 2026-04-01 | 11.03 | $11.60 | 1.6M |
| 2026-03-31 | 10.88 | $11.48 | 3.2M |
| 2026-03-30 | 10.74 | $11.10 | 560400 |
| 2026-03-27 | 10.70 | $10.93 | 440800 |
| 2026-03-26 | 10.71 | $10.97 | 518300 |
| 2026-03-25 | 10.71 | $10.98 | 410000 |
| 2026-03-24 | 10.72 | $10.90 | 743920 |
| 2026-03-23 | 10.77 | $11.10 | 974418 |
| 2026-03-20 | 10.77 | $10.97 | 653000 |
| 2026-03-19 | 10.82 | $11.15 | 278624 |
| 2026-03-18 | 10.83 | $11.14 | 1.0M |
| 2026-03-17 | 10.86 | $11.51 | 1.5M |
| 2026-03-16 | 10.79 | $11.52 | 605340 |
| 2026-03-13 | 10.70 | $10.99 | 773900 |
| 2026-03-12 | 10.78 | $11.21 | 443641 |
| 2026-03-11 | 10.82 | $11.52 | 384833 |
| 2026-03-10 | 10.78 | $11.36 | 735200 |
| 2026-03-09 | 10.79 | $11.04 | 897400 |
| 2026-03-06 | 10.92 | $10.60 | 1.2M |
| 2026-03-05 | 11.22 | $10.91 | 873700 |
| 2026-03-04 | 11.51 | $11.05 | 2.6M |
| 2026-03-03 | 11.83 | $10.97 | 1.3M |
| 2026-03-02 | 12.25 | $11.81 | 1.3M |
| 2026-02-27 | 12.51 | $12.30 | 2.1M |
| 2026-02-26 | 12.66 | $12.34 | 1.6M |
| 2026-02-25 | 12.85 | $12.48 | 2.0M |
| 2026-02-24 | 13.03 | $12.36 | 714200 |
| 2026-02-23 | 13.28 | $12.54 | 796104 |
| 2026-02-20 | 13.54 | $12.80 | 897500 |
| 2026-02-19 | 13.76 | $13.28 | 1.4M |
| 2026-02-18 | 13.88 | $13.31 | 1.1M |
| 2026-02-17 | 14.01 | $14.40 | 3.4M |
| 2026-02-13 | 13.81 | $13.58 | 1.4M |
| 2026-02-12 | 13.82 | $13.50 | 1.3M |
| 2026-02-11 | 13.85 | $13.63 | 1.5M |
| 2026-02-10 | 13.84 | $13.62 | 860017 |
| 2026-02-09 | 13.82 | $13.78 | 1.0M |
| 2026-02-06 | 13.73 | $13.41 | 2.9M |
| 2026-02-05 | 13.74 | $13.65 | 4.5M |
| 2026-02-04 | 13.66 | $13.30 | 1.8M |
| 2026-02-03 | 13.66 | $13.29 | 1.7M |
| 2026-02-02 | 13.65 | $13.22 | 2.0M |
| 2026-01-30 | 13.65 | $13.14 | 2.8M |
| 2026-01-29 | 13.67 | $13.17 | 2.2M |
| 2026-01-28 | 13.66 | $13.45 | 944739 |
| 2026-01-27 | 13.55 | $13.94 | 1.4M |
| 2026-01-26 | 13.25 | $13.65 | 879006 |
| 2026-01-23 | 12.95 | $13.12 | 487600 |
| 2026-01-22 | 12.75 | $12.91 | 681600 |
| 2026-01-21 | 12.57 | $12.65 | 763500 |
| 2026-01-20 | 12.41 | $12.51 | 646200 |
| 2026-01-16 | 12.25 | $12.95 | 1.9M |
| 2026-01-15 | 11.90 | $12.17 | 423400 |
| 2026-01-14 | 11.72 | $12.09 | 659503 |
| 2026-01-13 | 11.51 | $11.34 | 449900 |
| 2026-01-12 | 11.49 | $11.54 | 454200 |
| 2026-01-09 | 11.40 | $11.29 | 467414 |
| 2026-01-08 | 11.36 | $11.45 | 534400 |
| 2026-01-07 | 11.24 | $11.14 | 371700 |
| 2026-01-06 | 11.20 | $11.15 | 822315 |
| 2026-01-05 | 11.13 | $11.16 | 776031 |
| 2026-01-02 | 11.04 | $11.09 | 720800 |
| 2025-12-31 | 10.95 | $10.82 | 387730 |
| 2025-12-30 | 10.91 | $10.81 | 497100 |
| 2025-12-29 | 10.86 | $10.70 | 376400 |
| 2025-12-26 | 10.82 | $10.56 | 179636 |
| 2025-12-24 | 10.81 | $10.53 | 116700 |
| 2025-12-23 | 10.80 | $10.54 | 291504 |
| 2025-12-22 | 10.78 | $10.37 | 697700 |
| 2025-12-19 | 10.80 | $10.45 | 376145 |
| 2025-12-18 | 10.78 | $10.29 | 366723 |
| 2025-12-17 | 10.81 | $10.24 | 454000 |
| 2025-12-16 | 10.84 | $10.29 | 279700 |
| 2025-12-15 | 10.84 | $10.53 | 334300 |
| 2025-12-12 | 10.77 | $10.68 | 816300 |
| 2025-12-11 | 10.61 | $10.63 | 500946 |
| 2025-12-10 | 10.42 | $10.69 | 444600 |
| 2025-12-09 | 10.16 | $10.48 | 736630 |
| 2025-12-08 | 9.90 | $10.10 | 819500 |
| 2025-12-05 | 9.69 | $9.67 | 421439 |
| 2025-12-04 | 9.56 | $9.77 | 531823 |
| 2025-12-03 | 9.36 | $9.96 | 513545 |
| 2025-12-02 | 9.04 | $9.82 | 1.7M |
| 2025-12-01 | 8.70 | $8.77 | 465325 |
| 2025-11-28 | 8.61 | $8.81 | 205400 |
| 2025-11-26 | 8.49 | $8.76 | 342900 |
| 2025-11-25 | 8.35 | $8.86 | 531314 |
| 2025-11-24 | 8.14 | $8.74 | 721100 |
| 2025-11-21 | 7.92 | $7.94 | 468000 |
| 2025-11-20 | 7.92 | $7.68 | 392800 |
| 2025-11-19 | 7.99 | $7.77 | 724601 |
| 2025-11-18 | 8.04 | $7.90 | 317930 |
| 2025-11-17 | 8.07 | $8.01 | 272419 |
| 2025-11-14 | 8.07 | $8.19 | 379708 |
| 2025-11-13 | 8.01 | $8.60 | 410341 |
| 2025-11-12 | 7.80 | $8.37 | 578431 |
| 2025-11-11 | 7.63 | $7.92 | 390027 |
| 2025-11-10 | 7.56 | $7.63 | 361900 |
| 2025-11-07 | 7.57 | $7.57 | 410244 |
| 2025-11-06 | 7.60 | $7.63 | 653317 |
| 2025-11-05 | 7.62 | $7.58 | 756900 |
| 2025-11-04 | 7.67 | $7.61 | 413600 |
| 2025-11-03 | 7.72 | $7.56 | 394247 |
| 2025-10-31 | 7.80 | $7.75 | 360333 |
| 2025-10-30 | 7.83 | $7.70 | 496401 |
| 2025-10-29 | 7.89 | $7.93 | 555513 |
| 2025-10-28 | 7.90 | $7.93 | 269100 |
| 2025-10-27 | 7.90 | $7.97 | 297100 |
| 2025-10-24 | 7.89 | $8.02 | 334000 |
| 2025-10-23 | 7.87 | $7.96 | 189120 |
| 2025-10-22 | 7.86 | $7.93 | 152400 |
| 2025-10-21 | 7.87 | $7.89 | 214532 |
| 2025-10-20 | 7.88 | $7.95 | 170427 |
| 2025-10-17 | 7.89 | $7.82 | 876039 |
| 2025-10-16 | 7.93 | $7.84 | 940600 |
| 2025-10-15 | 7.99 | $7.89 | 201144 |
| 2025-10-14 | 8.03 | $7.89 | 508502 |
| 2025-10-13 | 8.10 | $7.99 | 277810 |
| 2025-10-10 | 8.14 | $8.06 | 353447 |
| 2025-10-09 | 8.17 | $8.09 | 323440 |
| 2025-10-08 | 8.19 | $7.93 | 559800 |
| 2025-10-07 | 8.28 | $8.07 | 689346 |
| 2025-10-06 | 8.33 | $8.25 | 358626 |
| 2025-10-03 | 8.34 | $8.42 | 226500 |
| 2025-10-02 | 8.30 | $8.49 | 417300 |
| 2025-10-01 | 8.22 | $8.70 | 779131 |
| 2025-09-30 | 8.06 | $8.29 | 583000 |
| 2025-09-29 | 8.00 | $8.07 | 352334 |
| 2025-09-26 | 7.99 | $7.93 | 310900 |
| 2025-09-25 | 8.02 | $7.91 | 366800 |
| 2025-09-24 | 8.07 | $8.07 | 350600 |
| 2025-09-23 | 8.08 | $8.05 | 329600 |
| 2025-09-22 | 8.10 | $8.05 | 222842 |
| 2025-09-19 | 8.12 | $8.04 | 351500 |
| 2025-09-18 | 8.15 | $8.09 | 251236 |
| 2025-09-17 | 8.17 | $8.07 | 192911 |
| 2025-09-16 | 8.20 | $7.97 | 305908 |
| 2025-09-15 | 8.27 | $8.06 | 407643 |
| 2025-09-12 | 8.32 | $8.23 | 486500 |
| 2025-09-11 | 8.33 | $8.45 | 522300 |
| 2025-09-10 | 8.27 | $8.18 | 390400 |
| 2025-09-09 | 8.28 | $8.26 | 368100 |
| 2025-09-08 | 8.26 | $8.29 | 238012 |
| 2025-09-05 | 8.24 | $8.24 | 659540 |
| 2025-09-04 | 8.22 | $8.33 | 514600 |
| 2025-09-03 | 8.16 | $8.11 | 393100 |
| 2025-09-02 | 8.16 | $8.00 | 388017 |
| 2025-08-29 | 8.20 | $8.22 | 447705 |
| 2025-08-28 | 8.17 | $8.14 | 303236 |
| 2025-08-27 | 8.17 | $8.22 | 238000 |
| 2025-08-26 | 8.13 | $8.30 | 265700 |
| 2025-08-25 | 8.06 | $8.13 | 373118 |
| 2025-08-22 | 8.02 | $8.32 | 293500 |
| 2025-08-21 | 7.92 | $8.10 | 189500 |
| 2025-08-20 | 7.86 | $8.11 | 274817 |
| 2025-08-19 | 7.78 | $8.12 | 354418 |
| 2025-08-18 | 7.69 | $8.02 | 647900 |
| 2025-08-15 | 7.61 | $7.90 | 1.2M |
| 2025-08-14 | 7.56 | $7.72 | 2.1M |
| 2025-08-13 | 7.55 | $7.82 | 3.4M |
| 2025-08-12 | 7.51 | $7.60 | 233044 |
| 2025-08-11 | 7.54 | $7.45 | 410100 |
| 2025-08-08 | 7.62 | $7.53 | 753700 |
| 2025-08-07 | 7.70 | $7.40 | 2.5M |
| 2025-08-06 | 7.84 | $7.25 | 1.3M |
| 2025-08-05 | 8.05 | $7.96 | 959600 |
| 2025-08-04 | 8.09 | $7.90 | 2.0M |
| 2025-08-01 | 8.15 | $8.09 | 1.1M |
| 2025-07-31 | 8.17 | $7.74 | 689200 |
| 2025-07-30 | 8.30 | $8.00 | 1.8M |
| 2025-07-29 | 8.38 | $8.20 | 901300 |
| 2025-07-28 | 8.41 | $8.35 | 1.7M |
| 2025-07-25 | 8.39 | $8.56 | 832139 |
| 2025-07-24 | 8.29 | $8.50 | 2.7M |
| 2025-07-23 | 8.20 | $8.49 | 1.7M |
| 2025-07-22 | 8.08 | $8.15 | 1.3M |
| 2025-07-21 | 8.04 | $7.97 | 1.2M |
| 2025-07-18 | 8.05 | $7.95 | 1.3M |
| 2025-07-17 | 8.06 | $8.08 | 516700 |
| 2025-07-16 | 8.04 | $8.08 | 208600 |
| 2025-07-15 | 8.01 | $7.92 | 327600 |
| 2025-07-14 | 8.01 | $8.05 | 420100 |
| 2025-07-11 | 7.98 | $7.98 | 268546 |
| 2025-07-10 | 7.96 | $8.12 | 579614 |
| 2025-07-09 | 7.89 | $8.04 | 308500 |
| 2025-07-08 | 7.83 | $7.97 | 293400 |
| 2025-07-07 | 7.77 | $7.64 | 441800 |
| 2025-07-03 | 7.80 | $7.67 | 369200 |
| 2025-07-02 | 7.83 | $7.78 | 189611 |
| 2025-07-01 | 7.82 | $7.81 | 443900 |
| 2025-06-30 | 7.81 | $7.55 | 377300 |
| 2025-06-27 | 7.87 | $7.87 | 463934 |
| 2025-06-26 | 7.84 | $7.67 | 236243 |
| 2025-06-25 | 7.86 | $7.66 | 264811 |
| 2025-06-24 | 7.89 | $7.70 | 856200 |
| 2025-06-23 | 7.91 | $7.63 | 440917 |
| 2025-06-20 | 7.94 | $7.68 | 905800 |
| 2025-06-18 | 7.97 | $7.77 | 322309 |
| 2025-06-17 | 7.97 | $7.71 | 1.2M |
| 2025-06-16 | 7.98 | $7.91 | 566300 |
| 2025-06-13 | 7.92 | $7.87 | 385705 |
| 2025-06-12 | 7.85 | $8.03 | 386200 |
| 2025-06-11 | 7.72 | $7.95 | 640900 |
| 2025-06-10 | 7.57 | $7.62 | 689921 |
| 2025-06-09 | 7.50 | $7.53 | 579735 |
| 2025-06-06 | 7.43 | $7.59 | 837032 |
| 2025-06-05 | 7.32 | $7.52 | 1.0M |
| 2025-06-04 | 7.20 | $7.21 | 453500 |
| 2025-06-03 | 7.16 | $7.12 | 343900 |
| 2025-06-02 | 7.13 | $7.24 | 321200 |
| 2025-05-30 | 7.05 | $7.07 | 460400 |
| 2025-05-29 | 7.01 | $7.06 | 239524 |
| 2025-05-28 | 6.96 | $6.99 | 287300 |
| 2025-05-27 | 6.91 | $7.09 | 465642 |
| 2025-05-23 | 6.82 | $7.00 | 386525 |
| 2025-05-22 | 6.74 | $6.92 | 566426 |
| 2025-05-21 | 6.66 | $6.70 | 807517 |
| 2025-05-20 | 6.64 | $6.67 | 1.5M |
| 2025-05-19 | 6.61 | $6.50 | 1.0M |
| 2025-05-16 | 6.64 | $6.37 | 2.4M |
| 2025-05-15 | 6.71 | $6.42 | 587617 |
| 2025-05-14 | 6.77 | $6.24 | 894000 |
| 2025-05-13 | 6.91 | $6.93 | 784000 |
| 2025-05-12 | 6.85 | $6.74 | 869532 |
| 2025-05-09 | 6.83 | $6.80 | 1.7M |
| 2025-05-08 | 6.79 | $6.64 | 1.8M |
| 2025-05-07 | 6.79 | $6.65 | 280546 |
| 2025-05-06 | 6.77 | $6.80 | 274500 |
| 2025-05-05 | 6.71 | $6.84 | 364915 |
| 2025-05-02 | 6.61 | $6.74 | 617600 |
| 2025-05-01 | 6.52 | $6.47 | 484500 |
| 2025-04-30 | 6.50 | $6.59 | 312500 |
| 2025-04-29 | 6.42 | $6.60 | 173200 |
| 2025-04-28 | 6.33 | $6.57 | 345035 |
| 2025-04-25 | 6.22 | $6.61 | 747600 |
| 2025-04-24 | 6.07 | $6.43 | 576212 |
| 2025-04-23 | 5.95 | $6.25 | 400731 |
| 2025-04-22 | 5.86 | $6.17 | 853600 |
| 2025-04-21 | 5.78 | $5.91 | 389600 |
| 2025-04-17 | 5.76 | $6.02 | 305700 |
| 2025-04-16 | 5.70 | $5.91 | 262500 |
| 2025-04-15 | 5.67 | $5.88 | 312526 |
| 2025-04-14 | 5.64 | $5.95 | 531900 |
| 2025-04-11 | 5.59 | $5.90 | 2.1M |
| 2025-04-10 | 5.55 | $5.63 | 1.0M |
| 2025-04-09 | 5.59 | $5.73 | 959602 |
| 2025-04-08 | 5.60 | $5.48 | 745800 |
| 2025-04-07 | 5.71 | $5.48 | 798700 |
| 2025-04-04 | 5.84 | $5.50 | 817200 |
| 2025-04-03 | 5.99 | $5.87 | 615100 |
| 2025-04-02 | 6.06 | $5.83 | 577600 |
| 2025-04-01 | 6.16 | $6.05 | 392400 |
| 2025-03-31 | 6.22 | $6.02 | 413000 |
| 2025-03-28 | 6.30 | $6.14 | 223000 |
| 2025-03-27 | 6.35 | $6.14 | 396538 |
| 2025-03-26 | 6.42 | $6.12 | 555000 |
| 2025-03-25 | 6.51 | $6.34 | 444139 |
| 2025-03-24 | 6.54 | $6.05 | 776400 |
| 2025-03-21 | 6.67 | $6.51 | 1.1M |
| 2025-03-20 | 6.68 | $6.53 | 456800 |
| 2025-03-19 | 6.68 | $6.68 | 297200 |
| 2025-03-18 | 6.63 | $6.77 | 1.3M |
| 2025-03-17 | 6.54 | $6.54 | 525316 |
| 2025-03-14 | 6.49 | $6.36 | 567100 |
| 2025-03-13 | 6.49 | $6.23 | 386844 |
| 2025-03-12 | 6.52 | $6.26 | 607216 |
| 2025-03-11 | 6.55 | $6.50 | 461100 |
| 2025-03-10 | 6.51 | $6.40 | 653000 |
| 2025-03-07 | 6.48 | $6.36 | 1.1M |
| 2025-03-06 | 6.45 | $6.71 | 945309 |
| 2025-03-05 | 6.30 | $6.60 | 1.1M |
| 2025-03-04 | 6.15 | $6.20 | 1.6M |
| 2025-03-03 | 6.09 | $6.29 | 806900 |
| 2025-02-28 | 5.98 | $5.93 | 1.1M |
| 2025-02-27 | 5.96 | $5.94 | 636200 |
| 2025-02-26 | 5.93 | $6.04 | 418725 |
| 2025-02-25 | 5.86 | $6.00 | 570519 |
| 2025-02-24 | 5.79 | $5.86 | 662800 |
| 2025-02-21 | 5.74 | $5.76 | 595816 |
| 2025-02-20 | 5.71 | $5.74 | 324343 |
| 2025-02-19 | 5.68 | $5.59 | 571900 |
| 2025-02-18 | 5.69 | $5.72 | 762327 |
| 2025-02-14 | 5.66 | $5.65 | 519100 |
| 2025-02-13 | 5.64 | $5.70 | 1.3M |
| 2025-02-12 | 5.61 | $5.54 | 648213 |
| 2025-02-11 | 5.61 | $5.47 | 816346 |
| 2025-02-10 | 5.63 | $5.46 | 445100 |
| 2025-02-07 | 5.66 | $5.42 | 1.3M |
| 2025-02-06 | 5.70 | $5.55 | 1.2M |
| 2025-02-05 | 5.71 | $5.52 | 465500 |
| 2025-02-04 | 5.74 | $5.58 | 1.3M |
| 2025-02-03 | 5.74 | $5.45 | 941242 |
| 2025-01-31 | 5.78 | $5.64 | 1.3M |
| 2025-01-30 | 5.77 | $5.71 | 804600 |
| 2025-01-29 | 5.73 | $5.66 | 381700 |
| 2025-01-28 | 5.69 | $5.67 | 1.3M |
| 2025-01-27 | 5.63 | $5.67 | 2.1M |
| 2025-01-24 | 5.56 | $5.49 | 699700 |
| 2025-01-23 | 5.53 | $5.54 | 1.1M |
| 2025-01-22 | 5.48 | $5.49 | 1.0M |
| 2025-01-21 | 5.42 | $5.60 | 1.6M |
| 2025-01-17 | 5.32 | $5.43 | 683003 |
| 2025-01-16 | 5.24 | $5.35 | 888838 |
| 2025-01-15 | 5.17 | $5.34 | 737400 |
| 2025-01-14 | 5.09 | $5.05 | 1.5M |
| 2025-01-13 | 5.08 | $5.13 | 1.4M |
| 2025-01-10 | 5.05 | $5.12 | 1.0M |
| 2025-01-08 | 5.01 | $5.06 | 674900 |
| 2025-01-07 | 4.98 | $5.14 | 1.8M |
| 2025-01-06 | 4.92 | $5.07 | 2.4M |
| 2025-01-03 | 4.88 | $4.86 | 1.3M |
| 2025-01-02 | 4.89 | $4.94 | 3.2M |
| 2024-12-31 | 4.87 | $4.88 | 2.2M |
| 2024-12-30 | 4.88 | $4.88 | 5.5M |
| 2024-12-27 | 4.89 | $4.97 | 2.5M |
| 2024-12-26 | 4.87 | $4.85 | 2.3M |
| 2024-12-24 | 4.90 | $4.87 | 834200 |
| 2024-12-23 | 4.92 | $4.88 | 2.4M |
| 2024-12-20 | 4.95 | $4.90 | 3.0M |
| 2024-12-19 | 4.98 | $4.93 | 5.3M |
| 2024-12-18 | 5.01 | $4.92 | 2.5M |
| 2024-12-17 | 5.05 | $5.03 | 2.6M |
| 2024-12-16 | 5.07 | $5.09 | 2.6M |
| 2024-12-13 | 5.08 | $5.16 | 896226 |
| 2024-12-12 | 5.07 | $5.23 | 1.3M |
| 2024-12-11 | 5.04 | $5.23 | 1.2M |
| 2024-12-10 | 5.01 | $5.31 | 1.0M |
| 2024-12-09 | 4.95 | $5.32 | 2.1M |
| 2024-12-06 | 4.87 | $5.27 | 1.7M |
| 2024-12-05 | 4.81 | $5.12 | 1.2M |
| 2024-12-04 | 4.78 | $5.03 | 1.5M |
| 2024-12-03 | 4.78 | $5.02 | 1.7M |
| 2024-12-02 | 4.79 | $5.06 | 2.3M |
| 2024-11-29 | 4.81 | $5.13 | 904900 |
| 2024-11-27 | 4.81 | $5.05 | 1.3M |
| 2024-11-26 | 4.84 | $4.97 | 2.8M |
| 2024-11-25 | 4.92 | $5.21 | 2.1M |
| 2024-11-22 | 4.95 | $5.15 | 1.8M |
| 2024-11-21 | 5.02 | $5.09 | 1.6M |
| 2024-11-20 | 5.13 | $5.14 | 2.1M |
| 2024-11-19 | 5.26 | $5.36 | 2.3M |
| 2024-11-18 | 5.35 | $5.30 | 4.7M |
| 2024-11-15 | 5.50 | $5.36 | 1.5M |
| 2024-11-14 | 5.67 | $5.41 | 1.9M |
| 2024-11-13 | 5.87 | $5.36 | 3.5M |
| 2024-11-12 | 6.13 | $5.58 | 4.1M |
| 2024-11-11 | 6.39 | $6.45 | 1.5M |
| 2024-11-08 | 6.44 | $6.47 | 740100 |
| 2024-11-07 | 6.50 | $6.59 | 1.7M |
| 2024-11-06 | 6.53 | $6.44 | 2.0M |
| 2024-11-05 | 6.63 | $6.76 | 1.2M |
| 2024-11-04 | 6.65 | $6.76 | 1.1M |
| 2024-11-01 | 6.69 | $6.80 | 2.3M |
| 2024-10-31 | 6.72 | $6.77 | 1.4M |
| 2024-10-30 | 6.77 | $6.81 | 1.4M |
| 2024-10-29 | 6.83 | $6.95 | 902700 |
| 2024-10-28 | 6.86 | $7.09 | 481100 |
| 2024-10-25 | 6.86 | $6.99 | 962000 |
| 2024-10-24 | 6.89 | $6.98 | 801438 |
| 2024-10-23 | 6.94 | $6.94 | 2.2M |
| 2024-10-22 | 7.02 | $7.02 | 969300 |
| 2024-10-21 | 7.10 | $7.07 | 835600 |
| 2024-10-18 | 7.18 | $7.19 | 507600 |
| 2024-10-17 | 7.25 | $7.19 | 536800 |
| 2024-10-16 | 7.33 | $7.22 | 536900 |
| 2024-10-15 | 7.43 | $7.23 | 442625 |
| 2024-10-14 | 7.56 | $7.13 | 1.0M |
| 2024-10-11 | 7.74 | $7.25 | 527800 |
| 2024-10-10 | 7.92 | $7.35 | 559100 |
| 2024-10-09 | 8.12 | $7.50 | 907800 |
| 2024-10-08 | 8.31 | $8.05 | 510700 |
| 2024-10-07 | 8.36 | $8.18 | 526244 |
| 2024-10-04 | 8.38 | $8.22 | 220200 |
| 2024-10-03 | 8.40 | $8.25 | 759400 |
| 2024-10-02 | 8.40 | $8.39 | 239527 |
| 2024-10-01 | 8.35 | $8.41 | 398800 |
| 2024-09-30 | 8.28 | $8.47 | 320706 |
| 2024-09-27 | 8.18 | $8.48 | 560701 |
| 2024-09-26 | 8.04 | $8.14 | 479500 |
| 2024-09-25 | 7.98 | $8.03 | 331500 |
| 2024-09-24 | 7.95 | $8.12 | 216006 |
| 2024-09-23 | 7.87 | $7.96 | 329305 |
| 2024-09-20 | 7.82 | $7.99 | 320300 |
| 2024-09-19 | 7.76 | $8.08 | 451640 |
| 2024-09-18 | 7.65 | $7.79 | 234800 |
| 2024-09-17 | 7.61 | $7.62 | 290900 |
| 2024-09-16 | 7.62 | $7.47 | 264000 |
| 2024-09-13 | 7.68 | $7.51 | 336749 |
| 2024-09-12 | 7.73 | $7.46 | 282300 |
| 2024-09-11 | 7.81 | $7.50 | 522300 |
| 2024-09-10 | 7.90 | $7.62 | 697638 |
| 2024-09-09 | 7.96 | $7.95 | 376000 |
| 2024-09-06 | 7.93 | $8.01 | 423634 |
| 2024-09-05 | 7.87 | $8.05 | 427841 |
| 2024-09-04 | 7.79 | $7.71 | 502634 |
| 2024-09-03 | 7.79 | $7.68 | 401836 |
| 2024-08-30 | 7.80 | $7.72 | 316300 |
| 2024-08-29 | 7.80 | $7.67 | 388814 |
| 2024-08-28 | 7.81 | $7.68 | 339525 |
| 2024-08-27 | 7.82 | $7.71 | 824641 |
| 2024-08-26 | 7.82 | $7.72 | 346026 |
| 2024-08-23 | 7.81 | $7.79 | 1.1M |
| 2024-08-22 | 7.77 | $7.68 | 377700 |
| 2024-08-21 | 7.76 | $7.83 | 2.9M |
| 2024-08-20 | 7.69 | $7.84 | 509600 |
| 2024-08-19 | 7.60 | $8.06 | 2.4M |
| 2024-08-16 | 7.42 | $8.00 | 3.0M |
| 2024-08-15 | 7.23 | $7.37 | 2.7M |
| 2024-08-14 | 7.18 | $7.14 | 397312 |
| 2024-08-13 | 7.20 | $7.15 | 568613 |
| 2024-08-12 | 7.23 | $7.10 | 525339 |
| 2024-08-09 | 7.27 | $7.13 | 608600 |
| 2024-08-08 | 7.32 | $7.22 | 1.0M |
| 2024-08-07 | 7.34 | $7.08 | 1.6M |
| 2024-08-06 | 7.42 | $7.01 | 3.0M |
| 2024-08-05 | 7.53 | $7.46 | 1.5M |
| 2024-08-02 | 7.52 | $7.52 | 1.8M |
| 2024-08-01 | 7.49 | $7.43 | 2.7M |
| 2024-07-31 | 7.48 | $7.46 | 1.2M |
| 2024-07-30 | 7.45 | $7.48 | 478900 |
| 2024-07-29 | 7.41 | $7.43 | 785100 |
| 2024-07-26 | 7.38 | $7.46 | 570400 |
| 2024-07-25 | 7.33 | $7.46 | 2.4M |
| 2024-07-24 | 7.27 | $7.29 | 2.5M |
| 2024-07-23 | 7.24 | $7.27 | 457500 |
| 2024-07-22 | 7.22 | $7.42 | 433629 |
| 2024-07-19 | 7.14 | $7.11 | 190500 |
| 2024-07-18 | 7.15 | $7.28 | 456100 |
| 2024-07-17 | 7.10 | $7.28 | 457908 |
| 2024-07-16 | 7.04 | $7.07 | 442600 |
| 2024-07-15 | 7.04 | $7.12 | 489043 |
| 2024-07-12 | 7.02 | $7.29 | 332700 |
| 2024-07-11 | 6.94 | $7.21 | 454639 |
| 2024-07-10 | 6.88 | $7.06 | 346100 |
| 2024-07-09 | 6.85 | $6.83 | 562700 |
| 2024-07-08 | 6.89 | $6.99 | 684800 |
| 2024-07-05 | 6.89 | $7.07 | 1.8M |
| 2024-07-03 | 6.87 | $7.05 | 431531 |
| 2024-07-02 | 6.85 | $6.90 | 652500 |
| 2024-07-01 | 6.88 | $6.97 | 825801 |
| 2024-06-28 | 6.90 | $7.04 | 707800 |
| 2024-06-27 | 6.90 | $6.97 | 542444 |
| 2024-06-26 | 6.93 | $6.95 | 784314 |
| 2024-06-25 | 6.98 | $7.01 | 626400 |
| 2024-06-24 | 7.02 | $7.11 | 864020 |
| 2024-06-21 | 7.05 | $6.98 | 501932 |
| 2024-06-20 | 7.12 | $7.00 | 695200 |
| 2024-06-18 | 7.20 | $7.05 | 815829 |
| 2024-06-17 | 7.29 | $7.04 | 633700 |
| 2024-06-14 | 7.41 | $7.24 | 287500 |
| 2024-06-13 | 7.49 | $7.37 | 354700 |
| 2024-06-12 | 7.54 | $7.52 | 570000 |
| 2024-06-11 | 7.56 | $7.30 | 488029 |
| 2024-06-10 | 7.66 | $7.43 | 874544 |
| 2024-06-07 | 7.73 | $7.65 | 825715 |
| 2024-06-06 | 7.75 | $7.74 | 645500 |
| 2024-06-05 | 7.75 | $7.82 | 1.6M |
| 2024-06-04 | 7.72 | $7.79 | 894312 |
| 2024-06-03 | 7.69 | $7.84 | 823500 |
| 2024-05-31 | 7.65 | $7.71 | 2.1M |
| 2024-05-30 | 7.63 | $7.65 | 1.3M |
| 2024-05-29 | 7.62 | $7.31 | 1.6M |
| 2024-05-28 | 7.73 | $7.57 | 1.8M |
| 2024-05-24 | 7.77 | $7.54 | 1.4M |
| 2024-05-23 | 7.83 | $7.48 | 1.8M |
| 2024-05-22 | 7.92 | $7.72 | 1.7M |
| 2024-05-21 | 7.95 | $7.76 | 2.1M |
| 2024-05-20 | 7.97 | $7.87 | 896431 |
| 2024-05-17 | 7.96 | $7.83 | 949726 |
| 2024-05-16 | 7.96 | $7.77 | 2.0M |
| 2024-05-15 | 7.97 | $8.02 | 980800 |
| 2024-05-14 | 7.90 | $7.97 | 2.1M |
| 2024-05-13 | 7.83 | $7.91 | 1.4M |
| 2024-05-10 | 7.76 | $7.81 | 992900 |
| 2024-05-09 | 7.71 | $7.80 | 1.6M |
| 2024-05-08 | 7.64 | $7.68 | 1.6M |
| 2024-05-07 | 7.59 | $7.72 | 1.3M |
| 2024-05-06 | 7.52 | $7.61 | 1.6M |
| 2024-05-03 | 7.47 | $7.60 | 2.6M |
| 2024-05-02 | 7.41 | $7.61 | 2.6M |
| 2024-05-01 | 7.33 | $7.36 | 836713 |
| 2024-04-30 | 7.32 | $7.30 | 6.2M |
| 2024-04-29 | 7.31 | $7.44 | 470100 |
| 2024-04-26 | 7.27 | $7.39 | 1.4M |
| 2024-04-25 | 7.23 | $7.27 | 1.9M |
| 2024-04-24 | 7.22 | $7.26 | 620900 |
| 2024-04-23 | 7.21 | $7.37 | 1.7M |
| 2024-04-22 | 7.17 | $7.36 | 1.8M |
| 2024-04-19 | 7.12 | $7.08 | 2.0M |
| 2024-04-18 | 7.15 | $7.04 | 4.4M |
| 2024-04-17 | 7.20 | $7.05 | 2.0M |
| 2024-04-16 | 7.26 | $6.97 | 3.5M |
| 2024-04-15 | 7.37 | $7.02 | 2.8M |
| 2024-04-12 | 7.47 | $7.18 | 1.5M |
| 2024-04-11 | 7.55 | $7.33 | 2.1M |
| 2024-04-10 | 7.60 | $7.46 | 2.2M |
| 2024-04-09 | 7.62 | $7.48 | 4.3M |
| 2024-04-08 | 7.63 | $7.46 | 2.2M |
| 2024-04-05 | 7.65 | $7.58 | 7.1M |
| 2024-04-04 | 7.64 | $7.65 | 2.2M |
| 2024-04-03 | 7.60 | $7.79 | 2.6M |
| 2024-04-02 | 7.50 | $7.51 | 3.9M |
| 2024-04-01 | 7.47 | $7.65 | 692200 |
| 2024-03-28 | 7.39 | $7.66 | 3.6M |
| 2024-03-27 | 7.29 | $7.67 | 2.4M |
| 2024-03-26 | 7.17 | $7.37 | 1.2M |
| 2024-03-25 | 7.11 | $7.29 | 3.6M |
| 2024-03-22 | 7.07 | $7.20 | 1.9M |
| 2024-03-21 | 7.05 | $7.17 | 1.9M |
| 2024-03-20 | 7.03 | $7.13 | 2.2M |
| 2024-03-19 | 7.04 | $6.99 | 5.8M |
| 2024-03-18 | 7.08 | $7.10 | 2.1M |
| 2024-03-15 | 7.11 | $7.14 | 799635 |
| 2024-03-14 | 7.14 | $7.08 | 1.3M |
| 2024-03-13 | 7.19 | $7.25 | 1.5M |
| 2024-03-12 | 7.21 | $7.24 | 1.1M |
| 2024-03-11 | 7.23 | $7.31 | 2.7M |
| 2024-03-08 | 7.25 | $7.15 | 756849 |
| 2024-03-07 | 7.32 | $7.20 | 1.8M |
| 2024-03-06 | 7.39 | $7.26 | 1.9M |
| 2024-03-05 | 7.46 | $7.07 | 2.8M |
| 2024-03-04 | 7.61 | $7.66 | 1.3M |
| 2024-03-01 | 7.61 | $7.67 | 712114 |
| 2024-02-29 | 7.61 | $7.59 | 1.6M |
| 2024-02-28 | 7.64 | $7.74 | 683400 |
| 2024-02-27 | 7.63 | $7.88 | 2.6M |
| 2024-02-26 | 7.57 | $7.72 | 1.3M |
| 2024-02-23 | 7.56 | $7.76 | 781727 |
| 2024-02-22 | 7.53 | $7.80 | 1.6M |
| 2024-02-21 | 7.49 | $7.82 | 989442 |
| 2024-02-20 | 7.45 | $7.77 | 1.6M |
| 2024-02-16 | 7.41 | $7.74 | 1.3M |
| 2024-02-15 | 7.38 | $7.62 | 1.7M |
| 2024-02-14 | 7.39 | $7.61 | 707617 |
| 2024-02-13 | 7.41 | $7.51 | 923900 |
| 2024-02-12 | 7.47 | $7.67 | 820000 |
| 2024-02-09 | 7.51 | $7.53 | 769747 |
| 2024-02-08 | 7.60 | $7.53 | 2.3M |
| 2024-02-07 | 7.73 | $7.78 | 1.5M |
| 2024-02-06 | 7.81 | $7.92 | 1.7M |
| 2024-02-05 | 7.87 | $7.69 | 2.4M |
| 2024-02-02 | 8.02 | $7.79 | 1.5M |
| 2024-02-01 | 8.18 | $7.78 | 1.6M |
| 2024-01-31 | 8.39 | $7.83 | 3.3M |
| 2024-01-30 | 8.62 | $8.16 | 4.5M |
| 2024-01-29 | 8.81 | $8.39 | 2.6M |
| 2024-01-26 | 8.97 | $8.79 | 768727 |
| 2024-01-25 | 9.04 | $8.88 | 651444 |
| 2024-01-24 | 9.10 | $8.89 | 656000 |
| 2024-01-23 | 9.17 | $8.86 | 842936 |
| 2024-01-22 | 9.26 | $9.00 | 2.1M |
| 2024-01-19 | 9.32 | $8.90 | 1.6M |
| 2024-01-18 | 9.43 | $8.91 | 2.4M |
| 2024-01-17 | 9.56 | $9.16 | 837722 |
| 2024-01-16 | 9.63 | $9.15 | 2.1M |
| 2024-01-12 | 9.72 | $9.44 | 622300 |
| 2024-01-11 | 9.74 | $9.36 | 1.3M |
| 2024-01-10 | 9.78 | $9.57 | 923700 |
| 2024-01-09 | 9.75 | $9.75 | 1.9M |
| 2024-01-08 | 9.66 | $9.71 | 3.0M |
| 2024-01-05 | 9.55 | $9.70 | 2.6M |
| 2024-01-04 | 9.43 | $9.64 | 2.5M |
| 2024-01-03 | 9.29 | $9.39 | 800100 |
| 2024-01-02 | 9.19 | $9.38 | 2.3M |
| 2023-12-29 | 9.08 | $9.23 | 797600 |
| 2023-12-28 | 8.99 | $9.23 | 2.2M |
| 2023-12-27 | 8.88 | $9.24 | 1.1M |
| 2023-12-26 | 8.74 | $9.00 | 1.4M |
| 2023-12-22 | 8.65 | $8.94 | 830625 |
| 2023-12-21 | 8.56 | $8.92 | 2.1M |
| 2023-12-20 | 8.46 | $8.80 | 2.2M |
| 2023-12-19 | 8.39 | $8.78 | 2.2M |
| 2023-12-18 | 8.31 | $8.67 | 3.6M |
| 2023-12-15 | 8.25 | $8.67 | 2.1M |
| 2023-12-14 | 8.18 | $8.69 | 1.9M |
| 2023-12-13 | 8.11 | $8.44 | 1.2M |
| 2023-12-12 | 8.10 | $8.40 | 1.5M |
| 2023-12-11 | 8.12 | $8.45 | 2.4M |
| 2023-12-08 | 8.13 | $8.54 | 1.3M |
| 2023-12-07 | 8.14 | $8.53 | 2.0M |
| 2023-12-06 | 8.15 | $8.66 | 1.1M |
| 2023-12-05 | 8.15 | $8.51 | 1.2M |
| 2023-12-04 | 8.20 | $8.33 | 2.6M |
| 2023-12-01 | 8.33 | $8.45 | 1.3M |
| 2023-11-30 | 8.47 | $8.52 | 2.6M |
| 2023-11-29 | 8.64 | $8.36 | 2.1M |
| 2023-11-28 | 8.90 | $8.35 | 2.5M |
| 2023-11-27 | 9.23 | $8.63 | 3.6M |
| 2023-11-24 | 9.56 | $8.91 | 2.6M |
| 2023-11-22 | 9.88 | $8.92 | 1.9M |
| 2023-11-21 | 10.27 | $9.24 | 3.2M |
| 2023-11-20 | 10.66 | $9.31 | 8.3M |
| 2023-11-17 | 11.10 | $11.29 | 603816 |
| 2023-11-16 | 11.03 | $11.02 | 1.5M |
| 2023-11-15 | 11.02 | $11.16 | 568100 |
| 2023-11-14 | 10.96 | $11.05 | 1.0M |
| 2023-11-13 | 10.93 | $10.83 | 2.7M |
| 2023-11-10 | 10.96 | $10.87 | 1.4M |
| 2023-11-09 | 10.99 | $11.09 | 1.0M |
| 2023-11-08 | 10.96 | $11.07 | 1.2M |
| 2023-11-07 | 10.93 | $11.22 | 629200 |
| 2023-11-06 | 10.85 | $11.25 | 1.2M |
| 2023-11-03 | 10.74 | $11.28 | 1.0M |
| 2023-11-02 | 10.61 | $10.99 | 923700 |
| 2023-11-01 | 10.54 | $10.63 | 1.8M |
| 2023-10-31 | 10.58 | $10.75 | 1.1M |
| 2023-10-30 | 10.60 | $10.80 | 1.6M |
| 2023-10-27 | 10.61 | $10.64 | 706931 |
| 2023-10-26 | 10.69 | $10.67 | 2.3M |
| 2023-10-25 | 10.77 | $10.76 | 1.0M |
| 2023-10-24 | 10.86 | $10.92 | 1.0M |
| 2023-10-23 | 10.92 | $10.88 | 814500 |
| 2023-10-20 | 11.02 | $10.99 | 928800 |
| 2023-10-19 | 11.11 | $11.12 | 666312 |
| 2023-10-18 | 11.18 | $11.16 | 505026 |
| 2023-10-17 | 11.27 | $11.41 | 2.6M |
| 2023-10-16 | 11.30 | $11.45 | 1.4M |
| 2023-10-13 | 11.33 | $11.40 | 510208 |
| 2023-10-12 | 11.40 | $11.58 | 1.7M |
| 2023-10-11 | 11.43 | $11.87 | 673418 |
| 2023-10-10 | 11.38 | $11.81 | 836423 |
| 2023-10-09 | 11.35 | $11.54 | 418913 |
| 2023-10-06 | 11.40 | $11.64 | 1.2M |
| 2023-10-05 | 11.45 | $11.58 | 571104 |
| 2023-10-04 | 11.54 | $11.65 | 690639 |
| 2023-10-03 | 11.63 | $11.46 | 959700 |
| 2023-10-02 | 11.81 | $11.72 | 826640 |
| 2023-09-29 | 11.96 | $12.00 | 1.7M |
| 2023-09-28 | 12.06 | $11.94 | 1.4M |
| 2023-09-27 | 12.22 | $11.99 | 630200 |
| 2023-09-26 | 12.40 | $12.08 | 2.2M |
| 2023-09-25 | 12.59 | $12.24 | 849900 |
| 2023-09-22 | 12.78 | $12.67 | 332400 |
| 2023-09-21 | 12.89 | $12.67 | 472700 |
| 2023-09-20 | 13.02 | $13.03 | 553500 |
| 2023-09-19 | 13.08 | $13.10 | 418900 |
| 2023-09-18 | 13.12 | $13.00 | 543300 |
| 2023-09-15 | 13.22 | $13.17 | 915417 |
| 2023-09-14 | 13.28 | $13.10 | 956210 |
| 2023-09-13 | 13.38 | $13.04 | 1.5M |
| 2023-09-12 | 13.53 | $13.66 | 719500 |
| 2023-09-11 | 13.52 | $13.79 | 760246 |
| 2023-09-08 | 13.46 | $13.46 | 1.3M |
| 2023-09-07 | 13.50 | $13.50 | 1.7M |
| 2023-09-06 | 13.53 | $13.47 | 1.5M |
| 2023-09-05 | 13.59 | $13.64 | 910741 |
| 2023-09-01 | 13.61 | $13.69 | 1.2M |
| 2023-08-31 | 13.62 | $13.71 | 810600 |
| 2023-08-30 | 13.63 | $13.76 | 608929 |
| 2023-08-29 | 13.62 | $13.81 | 698000 |
| 2023-08-28 | 13.61 | $13.64 | 583201 |
| 2023-08-25 | 13.64 | $13.62 | 482322 |
| 2023-08-24 | 13.70 | $13.50 | 1.4M |
| 2023-08-23 | 13.80 | $13.71 | 1.3M |
| 2023-08-22 | 13.87 | $13.65 | 1.2M |
| 2023-08-21 | 13.97 | $13.70 | 783014 |
| 2023-08-18 | 14.08 | $13.74 | 1.7M |
| 2023-08-17 | 14.20 | $13.93 | 1.2M |
| 2023-08-16 | 14.28 | $13.85 | 1.4M |
| 2023-08-15 | 14.41 | $14.16 | 956245 |
| 2023-08-14 | 14.47 | $14.40 | 896700 |
| 2023-08-11 | 14.46 | $14.42 | 661308 |
| 2023-08-10 | 14.45 | $14.44 | 677700 |
| 2023-08-09 | 14.42 | $14.33 | 363100 |
| 2023-08-08 | 14.42 | $14.37 | 564649 |
| 2023-08-07 | 14.40 | $14.42 | 290600 |
| 2023-08-04 | 14.36 | $14.09 | 705540 |
| 2023-08-03 | 14.41 | $14.09 | 1.2M |
| 2023-08-02 | 14.47 | $14.12 | 600600 |
| 2023-08-01 | 14.54 | $14.50 | 184433 |
| 2023-07-31 | 14.49 | $14.60 | 692000 |
| 2023-07-28 | 14.40 | $14.42 | 220200 |
| 2023-07-27 | 14.34 | $14.24 | 518600 |
| 2023-07-26 | 14.32 | $14.24 | 255400 |
| 2023-07-25 | 14.30 | $14.20 | 392600 |
| 2023-07-24 | 14.29 | $13.87 | 2.5M |
| 2023-07-21 | 14.37 | $14.42 | 292300 |
| 2023-07-20 | 14.29 | $14.47 | 1.8M |
| 2023-07-19 | 14.18 | $14.37 | 251200 |
| 2023-07-18 | 14.07 | $14.34 | 479018 |
| 2023-07-17 | 13.94 | $14.06 | 640900 |
| 2023-07-14 | 13.88 | $14.11 | 420305 |
| 2023-07-13 | 13.79 | $14.16 | 451100 |
| 2023-07-12 | 13.66 | $13.85 | 492600 |
| 2023-07-11 | 13.60 | $13.65 | 1.7M |
| 2023-07-10 | 13.59 | $13.64 | 1.2M |
| 2023-07-07 | 13.59 | $13.87 | 1.6M |
| 2023-07-06 | 13.52 | $13.23 | 819600 |
| 2023-07-05 | 13.64 | $13.65 | 381700 |
| 2023-07-03 | 13.66 | $13.80 | 316100 |
| 2023-06-30 | 13.63 | $13.82 | 736700 |
| 2023-06-29 | 13.59 | $13.68 | 306636 |
| 2023-06-28 | 13.60 | $13.64 | 782444 |
| 2023-06-27 | 13.62 | $13.55 | 837127 |
| 2023-06-26 | 13.68 | $13.67 | 491200 |
| 2023-06-23 | 13.72 | $13.74 | 493900 |
| 2023-06-22 | 13.75 | $13.73 | 2.1M |
| 2023-06-21 | 13.79 | $13.91 | 674149 |
| 2023-06-20 | 13.79 | $13.93 | 1.4M |
| 2023-06-16 | 13.79 | $14.26 | 2.8M |
| 2023-06-15 | 13.69 | $14.18 | 1.2M |
| 2023-06-14 | 13.60 | $13.93 | 452228 |
| 2023-06-13 | 13.57 | $13.84 | 736500 |
| 2023-06-12 | 13.57 | $13.74 | 358505 |
| 2023-06-09 | 13.61 | $13.68 | 356401 |
| 2023-06-08 | 13.69 | $13.97 | 359500 |
| 2023-06-07 | 13.71 | $13.94 | 364200 |
| 2023-06-06 | 13.74 | $13.99 | 522632 |
| 2023-06-05 | 13.78 | $13.92 | 542029 |
| 2023-06-02 | 13.86 | $14.09 | 281142 |
| 2023-06-01 | 13.90 | $13.98 | 592100 |
| 2023-05-31 | 14.01 | $13.98 | 371400 |
| 2023-05-30 | 14.14 | $14.31 | 608933 |
| 2023-05-26 | 14.21 | $14.59 | 298712 |
| 2023-05-25 | 14.22 | $14.31 | 740021 |
| 2023-05-24 | 14.32 | $14.49 | 421600 |
| 2023-05-23 | 14.40 | $14.54 | 461800 |
| 2023-05-22 | 14.49 | $14.57 | 370200 |
| 2023-05-19 | 14.60 | $14.86 | 408125 |
| 2023-05-18 | 14.65 | $14.66 | 646500 |
| 2023-05-17 | 14.78 | $14.73 | 586699 |
| 2023-05-16 | 14.93 | $14.70 | 837531 |
| 2023-05-15 | 15.13 | $14.60 | 2.3M |
| 2023-05-12 | 15.41 | $14.81 | 1.6M |
| 2023-05-11 | 15.69 | $14.81 | 1.8M |
| 2023-05-10 | 16.04 | $16.05 | 701500 |
| 2023-05-09 | 16.07 | $16.02 | 810000 |
| 2023-05-08 | 16.13 | $16.10 | 749534 |
| 2023-05-05 | 16.17 | $16.24 | 826536 |
| 2023-05-04 | 16.17 | $16.02 | 513419 |
| 2023-05-03 | 16.25 | $15.78 | 635736 |
| 2023-05-02 | 16.42 | $15.78 | 1.1M |
| 2023-05-01 | 16.62 | $16.40 | 322000 |
| 2023-04-28 | 16.68 | $16.34 | 228000 |
| 2023-04-27 | 16.76 | $16.36 | 437300 |
| 2023-04-26 | 16.84 | $16.49 | 1.0M |
| 2023-04-25 | 16.90 | $16.47 | 766715 |
| 2023-04-24 | 16.98 | $16.67 | 819645 |
| 2023-04-21 | 17.00 | $16.69 | 1.0M |
| 2023-04-20 | 17.02 | $16.74 | 532800 |
| 2023-04-19 | 17.01 | $16.81 | 286800 |
| 2023-04-18 | 16.97 | $16.86 | 318606 |
| 2023-04-17 | 16.90 | $16.84 | 325739 |
| 2023-04-14 | 16.82 | $16.91 | 273700 |
| 2023-04-13 | 16.68 | $16.92 | 1.0M |
| 2023-04-12 | 16.51 | $16.50 | 1.4M |
| 2023-04-11 | 16.42 | $16.46 | 921500 |
| 2023-04-10 | 16.32 | $16.53 | 194511 |
| 2023-04-06 | 16.18 | $16.61 | 292600 |
| 2023-04-05 | 15.97 | $16.26 | 497900 |
| 2023-04-04 | 15.82 | $16.09 | 965331 |
| 2023-04-03 | 15.69 | $16.17 | 451914 |
| 2023-03-31 | 15.50 | $15.93 | 1.0M |
| 2023-03-30 | 15.35 | $15.86 | 978841 |
| 2023-03-29 | 15.19 | $15.56 | 247929 |
| 2023-03-28 | 15.08 | $15.29 | 894606 |
| 2023-03-27 | 15.05 | $15.20 | 244500 |
| 2023-03-24 | 15.03 | $15.03 | 925748 |
| 2023-03-23 | 15.07 | $15.17 | 2.1M |
| 2023-03-22 | 15.07 | $15.39 | 1.1M |
| 2023-03-21 | 15.01 | $15.50 | 1.1M |
| 2023-03-20 | 14.90 | $15.09 | 1.0M |
| 2023-03-17 | 14.90 | $14.92 | 1.8M |
| 2023-03-16 | 14.95 | $14.96 | 1.5M |
| 2023-03-15 | 15.01 | $14.86 | 1.3M |
| 2023-03-14 | 15.12 | $15.38 | 801549 |
| 2023-03-13 | 15.10 | $15.07 | 1.6M |
| 2023-03-10 | 15.16 | $15.28 | 1.1M |
| 2023-03-09 | 15.18 | $15.26 | 2.0M |
| 2023-03-08 | 15.21 | $15.42 | 905718 |
| 2023-03-07 | 15.20 | $15.16 | 4.1M |
| 2023-03-06 | 15.27 | $15.40 | 1.7M |
| 2023-03-03 | 15.28 | $15.34 | 1.1M |
| 2023-03-02 | 15.32 | $15.11 | 2.5M |
| 2023-03-01 | 15.44 | $15.03 | 763432 |
| 2023-02-28 | 15.61 | $14.87 | 1.8M |
| 2023-02-27 | 15.87 | $15.57 | 317800 |
| 2023-02-24 | 15.97 | $15.54 | 444600 |
| 2023-02-23 | 16.09 | $16.08 | 649300 |
| 2023-02-22 | 16.06 | $15.68 | 216832 |
| 2023-02-21 | 16.15 | $15.67 | 726600 |
| 2023-02-17 | 16.26 | $15.97 | 467236 |
| 2023-02-16 | 16.30 | $15.92 | 560900 |
| 2023-02-15 | 16.35 | $16.07 | 465824 |
| 2023-02-14 | 16.35 | $16.30 | 867806 |
| 2023-02-13 | 16.28 | $16.05 | 456500 |
| 2023-02-10 | 16.26 | $15.78 | 435606 |
| 2023-02-09 | 16.31 | $16.29 | 1.4M |
| 2023-02-08 | 16.21 | $16.86 | 1.5M |
| 2023-02-07 | 15.89 | $15.92 | 612716 |
| 2023-02-06 | 15.80 | $15.66 | 1.9M |
| 2023-02-03 | 15.75 | $15.32 | 2.8M |
| 2023-02-02 | 15.80 | $15.44 | 821508 |
| 2023-02-01 | 15.81 | $15.67 | 466809 |
| 2023-01-31 | 15.75 | $15.58 | 427632 |
| 2023-01-30 | 15.69 | $15.47 | 653700 |
| 2023-01-27 | 15.64 | $15.34 | 604900 |
| 2023-01-26 | 15.61 | $15.35 | 337000 |
| 2023-01-25 | 15.56 | $15.23 | 611839 |
| 2023-01-24 | 15.53 | $15.16 | 712505 |
| 2023-01-23 | 15.50 | $15.30 | 1.1M |
| 2023-01-20 | 15.42 | $15.41 | 487228 |
| 2023-01-19 | 15.27 | $15.19 | 695746 |
| 2023-01-18 | 15.14 | $15.14 | 655435 |
| 2023-01-17 | 15.00 | $15.39 | 651900 |
| 2023-01-13 | 14.73 | $15.61 | 445129 |
| 2023-01-12 | 14.33 | $15.30 | 1.2M |
| 2023-01-11 | 13.93 | $15.11 | 874390 |
| 2023-01-10 | 13.50 | $14.70 | 1.3M |
| 2023-01-09 | 13.11 | $13.82 | 782425 |
| 2023-01-06 | 12.91 | $13.50 | 665711 |
| 2023-01-05 | 12.78 | $13.07 | 310800 |
| 2023-01-04 | 12.75 | $13.08 | 723700 |
| 2023-01-03 | 12.72 | $13.02 | 484213 |
| 2022-12-30 | 12.71 | $12.86 | 429300 |
| 2022-12-29 | 12.75 | $13.05 | 458800 |
| 2022-12-28 | 12.75 | $12.83 | 711535 |
| 2022-12-27 | 12.83 | $12.86 | 947097 |
| 2022-12-23 | 12.91 | $12.87 | 441800 |
| 2022-12-22 | 13.02 | $12.86 | 1.0M |
| 2022-12-21 | 13.16 | $12.98 | 636421 |
| 2022-12-20 | 13.30 | $13.13 | 742200 |
| 2022-12-19 | 13.42 | $12.92 | 648400 |
| 2022-12-16 | 13.63 | $12.93 | 1.9M |
| 2022-12-15 | 13.90 | $13.44 | 455900 |
| 2022-12-14 | 14.06 | $13.86 | 471947 |
| 2022-12-13 | 14.12 | $13.93 | 495349 |
| 2022-12-12 | 14.17 | $13.86 | 519022 |
| 2022-12-09 | 14.25 | $13.89 | 338100 |
| 2022-12-08 | 14.33 | $13.97 | 670600 |
| 2022-12-07 | 14.40 | $13.93 | 234303 |
| 2022-12-06 | 14.50 | $13.86 | 288900 |
| 2022-12-05 | 14.63 | $13.98 | 431649 |
| 2022-12-02 | 14.75 | $14.51 | 282900 |
| 2022-12-01 | 14.71 | $14.54 | 1.1M |
| 2022-11-30 | 14.65 | $14.56 | 575100 |
| 2022-11-29 | 14.56 | $14.54 | 269100 |
| 2022-11-28 | 14.45 | $14.48 | 422335 |
| 2022-11-25 | 14.33 | $14.48 | 397500 |
| 2022-11-23 | 14.17 | $14.19 | 218633 |
| 2022-11-22 | 14.06 | $14.17 | 416100 |
| 2022-11-21 | 13.92 | $13.96 | 1.2M |
| 2022-11-18 | 13.82 | $13.92 | 307100 |
| 2022-11-17 | 13.69 | $13.71 | 848400 |
| 2022-11-16 | 13.60 | $13.69 | 419516 |
| 2022-11-15 | 13.50 | $13.76 | 550229 |
| 2022-11-14 | 13.34 | $13.24 | 909600 |
| 2022-11-11 | 13.30 | $13.03 | 445704 |
| 2022-11-10 | 13.32 | $13.12 | 1.0M |
| 2022-11-09 | 13.31 | $12.52 | 918400 |
| 2022-11-08 | 13.48 | $13.02 | 930100 |
| 2022-11-07 | 13.53 | $13.71 | 1.1M |
| 2022-11-04 | 13.36 | $13.52 | 957700 |
| 2022-11-03 | 13.21 | $12.97 | 1.1M |
| 2022-11-02 | 13.19 | $13.02 | 557915 |
| 2022-11-01 | 13.15 | $13.27 | 512800 |
| 2022-10-31 | 13.01 | $13.14 | 663300 |
| 2022-10-28 | 12.87 | $13.18 | 527800 |
| 2022-10-27 | 12.69 | $12.91 | 466802 |
| 2022-10-26 | 12.56 | $12.96 | 395400 |
| 2022-10-25 | 12.37 | $12.63 | 685330 |
| 2022-10-24 | 12.25 | $12.63 | 879500 |
| 2022-10-21 | 12.10 | $12.38 | 450100 |
| 2022-10-20 | 12.00 | $12.09 | 1.0M |
| 2022-10-19 | 11.97 | $12.09 | 346300 |
| 2022-10-18 | 11.93 | $12.25 | 728828 |
| 2022-10-17 | 11.84 | $12.31 | 1.4M |
| 2022-10-14 | 11.71 | $11.91 | 2.8M |
| 2022-10-13 | 11.68 | $12.27 | 3.9M |
| 2022-10-12 | 11.53 | $11.91 | 572800 |
| 2022-10-11 | 11.48 | $11.66 | 1.3M |
| 2022-10-10 | 11.50 | $11.47 | 1.6M |
| 2022-10-07 | 11.59 | $11.59 | 1.0M |
| 2022-10-06 | 11.66 | $11.73 | 892105 |
| 2022-10-05 | 11.72 | $12.06 | 633817 |
| 2022-10-04 | 11.70 | $12.15 | 1.3M |
| 2022-10-03 | 11.64 | $11.76 | 856111 |
| 2022-09-30 | 11.71 | $11.56 | 873708 |
| 2022-09-29 | 11.86 | $11.72 | 1.1M |
| 2022-09-28 | 12.00 | $11.78 | 785021 |
| 2022-09-27 | 12.17 | $11.58 | 1.6M |
| 2022-09-26 | 12.43 | $11.65 | 1.1M |
| 2022-09-23 | 12.74 | $12.06 | 884300 |
| 2022-09-22 | 12.99 | $12.73 | 1.3M |
| 2022-09-21 | 13.09 | $12.76 | 426000 |
| 2022-09-20 | 13.20 | $13.01 | 637200 |
| 2022-09-19 | 13.25 | $13.26 | 676539 |
| 2022-09-16 | 13.24 | $13.13 | 429300 |
| 2022-09-15 | 13.27 | $13.31 | 787900 |
| 2022-09-14 | 13.24 | $13.50 | 361800 |
| 2022-09-13 | 13.15 | $13.40 | 1.1M |
| 2022-09-12 | 13.08 | $13.72 | 825803 |
| 2022-09-09 | 12.89 | $13.33 | 544409 |
| 2022-09-08 | 12.79 | $12.97 | 1.5M |
| 2022-09-07 | 12.78 | $12.90 | 1.1M |
| 2022-09-06 | 12.80 | $12.71 | 1.2M |
| 2022-09-02 | 12.89 | $12.80 | 511518 |
| 2022-09-01 | 12.98 | $12.83 | 1.1M |
| 2022-08-31 | 13.08 | $13.20 | 442600 |
| 2022-08-30 | 13.09 | $12.97 | 696000 |
| 2022-08-29 | 13.18 | $12.79 | 1.0M |
| 2022-08-26 | 13.35 | $13.35 | 471700 |
| 2022-08-25 | 13.39 | $13.68 | 489221 |
| 2022-08-24 | 13.34 | $13.34 | 647735 |
| 2022-08-23 | 13.39 | $13.35 | 710500 |
| 2022-08-22 | 13.44 | $13.24 | 881200 |
| 2022-08-19 | 13.55 | $13.70 | 621000 |
| 2022-08-18 | 13.55 | $13.65 | 696600 |
| 2022-08-17 | 13.56 | $13.61 | 334400 |
| 2022-08-16 | 13.59 | $13.80 | 663131 |
| 2022-08-15 | 13.58 | $13.65 | 754820 |
| 2022-08-12 | 13.62 | $13.91 | 721932 |
| 2022-08-11 | 13.58 | $13.33 | 1.0M |
| 2022-08-10 | 13.73 | $13.35 | 651000 |
| 2022-08-09 | 13.91 | $13.26 | 1.2M |
| 2022-08-08 | 14.16 | $13.47 | 1.1M |
| 2022-08-05 | 14.41 | $13.63 | 1.2M |
| 2022-08-04 | 14.66 | $14.67 | 323414 |
| 2022-08-03 | 14.63 | $15.00 | 302300 |
| 2022-08-02 | 14.50 | $14.74 | 731900 |
| 2022-08-01 | 14.42 | $14.60 | 1.1M |
| 2022-07-29 | 14.37 | $14.49 | 396500 |
| 2022-07-28 | 14.35 | $14.55 | 899900 |
| 2022-07-27 | 14.30 | $14.62 | 931023 |
| 2022-07-26 | 14.23 | $14.54 | 985600 |
| 2022-07-25 | 14.18 | $14.74 | 678211 |
| 2022-07-22 | 14.05 | $14.35 | 453337 |
| 2022-07-21 | 14.03 | $14.60 | 421900 |
| 2022-07-20 | 13.94 | $14.85 | 444000 |
| 2022-07-19 | 13.75 | $14.79 | 986200 |
| 2022-07-18 | 13.55 | $13.89 | 882600 |
| 2022-07-15 | 13.60 | $14.00 | 651413 |
| 2022-07-14 | 13.65 | $13.66 | 623902 |
| 2022-07-13 | 13.82 | $14.14 | 511400 |
| 2022-07-12 | 13.90 | $13.95 | 872519 |
| 2022-07-11 | 14.07 | $14.04 | 709500 |
| 2022-07-08 | 14.25 | $14.66 | 305100 |
| 2022-07-07 | 14.30 | $14.37 | 690900 |
| 2022-07-06 | 14.46 | $14.33 | 708800 |
| 2022-07-05 | 14.68 | $14.36 | 821400 |
| 2022-07-01 | 14.95 | $15.02 | 564600 |
| 2022-06-30 | 15.08 | $14.87 | 450008 |
| 2022-06-29 | 15.31 | $15.02 | 374338 |
| 2022-06-28 | 15.54 | $15.70 | 326110 |
| 2022-06-27 | 15.61 | $15.61 | 556700 |
| 2022-06-24 | 15.74 | $15.23 | 734100 |
| 2022-06-23 | 16.03 | $15.38 | 1.1M |
| 2022-06-22 | 16.33 | $16.00 | 780600 |
| 2022-06-21 | 16.51 | $16.18 | 956039 |
| 2022-06-17 | 16.68 | $16.49 | 751500 |
| 2022-06-16 | 16.79 | $16.10 | 1.0M |
| 2022-06-15 | 17.05 | $16.73 | 2.1M |
| 2022-06-14 | 17.17 | $16.60 | 758335 |
| 2022-06-13 | 17.36 | $16.56 | 869300 |
| 2022-06-10 | 17.59 | $16.79 | 297320 |
| 2022-06-09 | 17.80 | $17.35 | 1.8M |
| 2022-06-08 | 17.88 | $17.62 | 548229 |
| 2022-06-07 | 17.88 | $17.65 | 849141 |
| 2022-06-06 | 17.86 | $17.90 | 246000 |
| 2022-06-03 | 17.76 | $17.71 | 554000 |
| 2022-06-02 | 17.69 | $17.75 | 742104 |
| 2022-06-01 | 17.58 | $17.76 | 266100 |
| 2022-05-31 | 17.44 | $17.82 | 344042 |
| 2022-05-27 | 17.24 | $17.77 | 625500 |
| 2022-05-26 | 17.01 | $17.65 | 422702 |
| 2022-05-25 | 16.77 | $17.07 | 163518 |
| 2022-05-24 | 16.66 | $17.06 | 373800 |
| 2022-05-23 | 16.53 | $17.23 | 285708 |
| 2022-05-20 | 16.32 | $16.94 | 364511 |
| 2022-05-19 | 16.15 | $16.82 | 403900 |
| 2022-05-18 | 15.99 | $16.59 | 323546 |
| 2022-05-17 | 15.88 | $16.95 | 295539 |
| 2022-05-16 | 15.63 | $16.50 | 425708 |
| 2022-05-13 | 15.47 | $16.07 | 625629 |
| 2022-05-12 | 15.43 | $15.68 | 441800 |
| 2022-05-11 | 15.51 | $15.11 | 797600 |
| 2022-05-10 | 15.80 | $16.42 | 988300 |
| 2022-05-09 | 15.75 | $15.56 | 645100 |
| 2022-05-06 | 15.97 | $15.90 | 431000 |
| 2022-05-05 | 16.13 | $15.98 | 333400 |
| 2022-05-04 | 16.32 | $16.57 | 514600 |
| 2022-05-03 | 16.36 | $16.04 | 333931 |
| 2022-05-02 | 16.59 | $15.81 | 486000 |
| 2022-04-29 | 16.95 | $16.39 | 235923 |
| 2022-04-28 | 17.21 | $16.37 | 400900 |
| 2022-04-27 | 17.53 | $16.51 | 633400 |
| 2022-04-26 | 17.87 | $16.92 | 430437 |
| 2022-04-25 | 18.15 | $17.50 | 299210 |
| 2022-04-22 | 18.31 | $17.92 | 601600 |
| 2022-04-21 | 18.36 | $17.94 | 1.9M |
| 2022-04-20 | 18.40 | $17.68 | 276839 |
| 2022-04-19 | 18.53 | $18.04 | 303100 |
| 2022-04-18 | 18.57 | $18.02 | 237300 |
| 2022-04-14 | 18.60 | $18.15 | 261337 |
| 2022-04-13 | 18.59 | $18.44 | 362137 |
| 2022-04-12 | 18.47 | $18.17 | 772200 |
| 2022-04-11 | 18.40 | $18.31 | 395300 |
| 2022-04-08 | 18.25 | $18.19 | 732000 |
| 2022-04-07 | 18.10 | $17.97 | 653200 |
| 2022-04-06 | 17.96 | $17.89 | 806723 |
| 2022-04-05 | 17.81 | $17.73 | 678311 |
| 2022-04-04 | 17.67 | $17.92 | 680533 |
| 2022-04-01 | 17.42 | $17.50 | 452100 |
| 2022-03-31 | 17.24 | $17.12 | 333931 |
| 2022-03-30 | 17.12 | $17.25 | 326700 |
| 2022-03-29 | 16.93 | $17.20 | 1.0M |
| 2022-03-28 | 16.70 | $16.93 | 608900 |
| 2022-03-25 | 16.50 | $16.70 | 381200 |
| 2022-03-24 | 16.32 | $16.45 | 541500 |
| 2022-03-23 | 16.17 | $16.32 | 385100 |
| 2022-03-22 | 16.02 | $16.38 | 265400 |
| 2022-03-21 | 15.81 | $16.20 | 273000 |
| 2022-03-18 | 15.60 | $16.10 | 316700 |
| 2022-03-17 | 15.38 | $16.10 | 306446 |
| 2022-03-16 | 15.11 | $15.84 | 548000 |
| 2022-03-15 | 14.86 | $15.39 | 631923 |
| 2022-03-14 | 14.70 | $15.26 | 331000 |
| 2022-03-11 | 14.54 | $15.11 | 645600 |
| 2022-03-10 | 14.39 | $14.92 | 478214 |
| 2022-03-09 | 14.28 | $14.81 | 981208 |
| 2022-03-08 | 14.19 | $14.00 | 1.1M |
| 2022-03-07 | 14.33 | $13.72 | 895501 |
| 2022-03-04 | 14.60 | $14.11 | 1.2M |
| 2022-03-03 | 14.80 | $14.90 | 1.1M |
| 2022-03-02 | 14.80 | $15.07 | 538500 |
| 2022-03-01 | 14.75 | $14.50 | 500700 |
| 2022-02-28 | 14.87 | $14.47 | 573202 |
| 2022-02-25 | 15.03 | $14.99 | 315100 |
| 2022-02-24 | 15.05 | $14.40 | 902426 |
| 2022-02-23 | 15.27 | $14.93 | 317300 |
| 2022-02-22 | 15.36 | $14.87 | 595400 |
| 2022-02-18 | 15.49 | $15.35 | 375627 |
| 2022-02-17 | 15.49 | $15.34 | 632200 |
| 2022-02-16 | 15.49 | $15.48 | 330908 |
| 2022-02-15 | 15.44 | $15.37 | 254533 |
| 2022-02-14 | 15.40 | $14.93 | 656100 |
| 2022-02-11 | 15.50 | $15.22 | 261711 |
| 2022-02-10 | 15.52 | $15.59 | 560900 |
| 2022-02-09 | 15.42 | $15.31 | 283126 |
| 2022-02-08 | 15.38 | $15.20 | 284700 |
| 2022-02-07 | 15.36 | $15.21 | 362600 |
| 2022-02-04 | 15.32 | $15.19 | 343500 |
| 2022-02-03 | 15.28 | $15.13 | 417100 |
| 2022-02-02 | 15.23 | $15.22 | 349315 |
| 2022-02-01 | 15.15 | $15.32 | 973219 |
| 2022-01-31 | 15.00 | $15.07 | 2.2M |
| 2022-01-28 | 14.90 | $14.83 | 920400 |
| 2022-01-27 | 14.84 | $14.67 | 884000 |
| 2022-01-26 | 14.82 | $14.41 | 446000 |
| 2022-01-25 | 14.87 | $14.36 | 1.0M |
| 2022-01-24 | 14.94 | $14.39 | 676300 |
| 2022-01-21 | 15.00 | $14.62 | 548900 |
| 2022-01-20 | 15.00 | $14.88 | 588000 |
| 2022-01-19 | 14.90 | $14.82 | 706504 |
| 2022-01-18 | 14.79 | $14.69 | 653400 |
| 2022-01-14 | 14.70 | $15.05 | 556400 |
| 2022-01-13 | 14.45 | $14.53 | 454004 |
| 2022-01-12 | 14.32 | $14.64 | 522900 |
| 2022-01-11 | 14.11 | $14.66 | 1.4M |
| 2022-01-10 | 13.84 | $14.26 | 941428 |
| 2022-01-07 | 13.64 | $13.83 | 309700 |
| 2022-01-06 | 13.52 | $13.58 | 503826 |
| 2022-01-05 | 13.46 | $13.63 | 385000 |
| 2022-01-04 | 13.36 | $13.61 | 504440 |
| 2022-01-03 | 13.25 | $13.46 | 865800 |
| 2021-12-31 | 13.16 | $13.26 | 379609 |
| 2021-12-30 | 13.12 | $13.18 | 764247 |
| 2021-12-29 | 13.09 | $13.29 | 722400 |
| 2021-12-28 | 13.02 | $13.26 | 675116 |
| 2021-12-27 | 12.95 | $13.30 | 954405 |
| 2021-12-23 | 12.85 | $13.16 | 604400 |
| 2021-12-22 | 12.78 | $12.91 | 598115 |
| 2021-12-21 | 12.77 | $12.83 | 729000 |
| 2021-12-20 | 12.78 | $12.81 | 585800 |
| 2021-12-17 | 12.82 | $13.02 | 423500 |
| 2021-12-16 | 12.79 | $13.14 | 490400 |
| 2021-12-15 | 12.73 | $13.00 | 619825 |
| 2021-12-14 | 12.70 | $13.02 | 717215 |
| 2021-12-13 | 12.67 | $13.09 | 984900 |
| 2021-12-10 | 12.61 | $13.16 | 609405 |
| 2021-12-09 | 12.52 | $12.87 | 558600 |
| 2021-12-08 | 12.51 | $12.94 | 589800 |
| 2021-12-07 | 12.49 | $12.82 | 786700 |
| 2021-12-06 | 12.51 | $12.59 | 1.1M |
| 2021-12-03 | 12.62 | $12.54 | 747200 |
| 2021-12-02 | 12.77 | $12.79 | 766700 |
| 2021-12-01 | 12.89 | $12.79 | 1.1M |
| 2021-11-30 | 13.04 | $12.62 | 972700 |
| 2021-11-29 | 13.29 | $12.84 | 1.1M |
| 2021-11-26 | 13.52 | $12.94 | 686507 |
| 2021-11-24 | 13.78 | $13.39 | 617500 |
| 2021-11-23 | 13.96 | $13.79 | 443900 |
| 2021-11-22 | 14.05 | $13.60 | 718500 |
| 2021-11-19 | 14.22 | $13.66 | 515831 |
| 2021-11-18 | 14.41 | $14.05 | 897200 |
| 2021-11-17 | 14.52 | $14.16 | 307100 |
| 2021-11-16 | 14.62 | $14.25 | 429922 |
| 2021-11-15 | 14.71 | $14.36 | 252639 |
| 2021-11-12 | 14.77 | $14.60 | 231806 |
| 2021-11-11 | 14.77 | $14.62 | 1.0M |
| 2021-11-10 | 14.76 | $14.77 | 343800 |
| 2021-11-09 | 14.70 | $14.75 | 341946 |
| 2021-11-08 | 14.63 | $14.61 | 326100 |
| 2021-11-05 | 14.58 | $14.40 | 305900 |
| 2021-11-04 | 14.58 | $14.51 | 422900 |
| 2021-11-03 | 14.54 | $14.70 | 305547 |
| 2021-11-02 | 14.42 | $14.51 | 615700 |
| 2021-11-01 | 14.35 | $14.41 | 476400 |
| 2021-10-29 | 14.28 | $14.18 | 346200 |
| 2021-10-28 | 14.26 | $14.28 | 286702 |
| 2021-10-27 | 14.21 | $14.20 | 298009 |
| 2021-10-26 | 14.17 | $14.20 | 332929 |
| 2021-10-25 | 14.12 | $14.16 | 446100 |
| 2021-10-22 | 14.07 | $14.13 | 206200 |
| 2021-10-21 | 14.01 | $14.09 | 361012 |
| 2021-10-20 | 13.95 | $14.11 | 348436 |
| 2021-10-19 | 13.87 | $13.81 | 562844 |
| 2021-10-18 | 13.87 | $13.63 | 702700 |
| 2021-10-15 | 13.92 | $13.98 | 409417 |
| 2021-10-14 | 13.87 | $13.94 | 307236 |
| 2021-10-13 | 13.82 | $13.71 | 252600 |
| 2021-10-12 | 13.84 | $13.82 | 425628 |
| 2021-10-11 | 13.82 | $14.07 | 350500 |
| 2021-10-08 | 13.71 | $14.04 | 649900 |
| 2021-10-07 | 13.59 | $13.63 | 615932 |
| 2021-10-06 | 13.58 | $13.50 | 319101 |
| 2021-10-05 | 13.60 | $13.41 | 531608 |
| 2021-10-04 | 13.66 | $13.61 | 442803 |
| 2021-10-01 | 13.67 | $13.62 | 701316 |
| 2021-09-30 | 13.68 | $13.60 | 1.4M |
| 2021-09-29 | 13.69 | $13.77 | 403007 |
| 2021-09-28 | 13.66 | $13.75 | 656714 |
| 2021-09-27 | 13.62 | $13.99 | 1.1M |
| 2021-09-24 | 13.51 | $13.71 | 345900 |
| 2021-09-23 | 13.46 | $13.74 | 1.2M |
| 2021-09-22 | 13.38 | $13.63 | 404938 |
| 2021-09-21 | 13.34 | $13.41 | 564500 |
| 2021-09-20 | 13.35 | $13.25 | 496238 |
| 2021-09-17 | 13.42 | $13.29 | 550900 |
| 2021-09-16 | 13.50 | $13.48 | 590535 |
| 2021-09-15 | 13.54 | $13.46 | 510401 |
| 2021-09-14 | 13.59 | $13.48 | 640400 |
| 2021-09-13 | 13.66 | $13.58 | 435000 |
| 2021-09-10 | 13.71 | $13.54 | 349000 |
| 2021-09-09 | 13.78 | $13.45 | 744029 |
| 2021-09-08 | 13.91 | $13.78 | 437000 |
| 2021-09-07 | 13.95 | $14.03 | 446021 |
| 2021-09-03 | 13.93 | $14.12 | 224200 |
| 2021-09-02 | 13.88 | $14.16 | 585610 |
| 2021-09-01 | 13.81 | $13.96 | 396814 |
| 2021-08-31 | 13.79 | $13.85 | 369019 |
| 2021-08-30 | 13.80 | $13.86 | 364925 |
| 2021-08-27 | 13.81 | $13.89 | 456241 |
| 2021-08-26 | 13.82 | $13.81 | 520000 |
| 2021-08-25 | 13.86 | $13.97 | 422503 |
| 2021-08-24 | 13.86 | $14.10 | 379316 |
| 2021-08-23 | 13.82 | $14.01 | 405800 |
| 2021-08-20 | 13.81 | $13.85 | 341930 |
| 2021-08-19 | 13.86 | $13.93 | 770217 |
| 2021-08-18 | 13.89 | $14.01 | 418115 |
| 2021-08-17 | 13.91 | $14.03 | 422326 |
| 2021-08-16 | 13.93 | $14.12 | 549300 |
| 2021-08-13 | 13.94 | $14.14 | 363100 |
| 2021-08-12 | 13.95 | $14.12 | 352000 |
| 2021-08-11 | 13.97 | $13.94 | 470300 |
| 2021-08-10 | 14.05 | $13.89 | 1.3M |
| 2021-08-09 | 14.18 | $13.85 | 1.2M |
| 2021-08-06 | 14.36 | $13.84 | 1.0M |
| 2021-08-05 | 14.58 | $13.81 | 2.0M |
| 2021-08-04 | 14.86 | $14.80 | 279400 |
| 2021-08-03 | 14.89 | $14.95 | 648920 |
| 2021-08-02 | 14.89 | $14.92 | 328300 |
| 2021-07-30 | 14.89 | $14.86 | 337719 |
| 2021-07-29 | 14.92 | $15.13 | 204900 |
| 2021-07-28 | 14.86 | $14.89 | 293845 |
| 2021-07-27 | 14.88 | $14.92 | 318800 |
| 2021-07-26 | 14.89 | $15.12 | 317223 |
| 2021-07-23 | 14.84 | $14.97 | 600200 |
| 2021-07-22 | 14.83 | $15.00 | 390444 |
| 2021-07-21 | 14.82 | $15.13 | 275900 |
| 2021-07-20 | 14.77 | $14.91 | 342000 |
| 2021-07-19 | 14.77 | $14.60 | 381022 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.21
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.66
Average
48.69
Maximum
80.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.21 | $13.80 | 1.5M |
| 2026-07-16 | 60.72 | $13.60 | 738900 |
| 2026-07-15 | 61.07 | $13.63 | 760716 |
| 2026-07-14 | 64.65 | $13.94 | 617900 |
| 2026-07-13 | 67.06 | $14.14 | 1.6M |
| 2026-07-10 | 68.77 | $14.28 | 310500 |
| 2026-07-09 | 70.72 | $14.44 | 593548 |
| 2026-07-08 | 70.84 | $14.45 | 1.8M |
| 2026-07-07 | 70.70 | $14.42 | 803048 |
| 2026-07-06 | 72.13 | $14.55 | 593400 |
| 2026-07-02 | 79.71 | $15.19 | 1.2M |
| 2026-07-01 | 74.40 | $13.86 | 644800 |
| 2026-06-30 | 73.61 | $13.70 | 1.6M |
| 2026-06-29 | 70.11 | $13.06 | 1.1M |
| 2026-06-26 | 73.59 | $13.30 | 1.3M |
| 2026-06-25 | 72.84 | $13.16 | 3.3M |
| 2026-06-24 | 57.16 | $11.25 | 579600 |
| 2026-06-23 | 53.12 | $10.95 | 431400 |
| 2026-06-22 | 51.07 | $10.81 | 651400 |
| 2026-06-18 | 47.16 | $10.56 | 734500 |
| 2026-06-17 | 49.42 | $10.71 | 1.1M |
| 2026-06-16 | 43.81 | $10.38 | 586500 |
| 2026-06-15 | 44.66 | $10.44 | 724726 |
| 2026-06-12 | 44.32 | $10.42 | 614600 |
| 2026-06-11 | 43.99 | $10.40 | 369000 |
| 2026-06-10 | 39.92 | $10.16 | 797922 |
| 2026-06-09 | 40.27 | $10.19 | 798915 |
| 2026-06-08 | 39.60 | $10.15 | 1.1M |
| 2026-06-05 | 41.24 | $10.30 | 2.8M |
| 2026-06-04 | 40.93 | $10.28 | 3.4M |
| 2026-06-03 | 35.08 | $9.92 | 1.5M |
| 2026-06-02 | 34.40 | $9.88 | 1.6M |
| 2026-06-01 | 36.89 | $10.15 | 2.5M |
| 2026-05-29 | 41.21 | $10.56 | 2.1M |
| 2026-05-28 | 45.95 | $10.94 | 1.8M |
| 2026-05-27 | 46.89 | $11.01 | 2.2M |
| 2026-05-26 | 45.52 | $10.92 | 1.3M |
| 2026-05-22 | 48.00 | $11.11 | 1.3M |
| 2026-05-21 | 50.32 | $11.28 | 677100 |
| 2026-05-20 | 51.15 | $11.34 | 5.4M |
| 2026-05-19 | 47.15 | $11.05 | 972243 |
| 2026-05-18 | 46.72 | $11.02 | 1.5M |
| 2026-05-15 | 45.02 | $10.90 | 1.5M |
| 2026-05-14 | 46.42 | $11.02 | 1.1M |
| 2026-05-13 | 46.89 | $11.06 | 1.7M |
| 2026-05-12 | 48.62 | $11.21 | 3.7M |
| 2026-05-11 | 44.33 | $10.88 | 1.9M |
| 2026-05-08 | 44.06 | $10.86 | 1.3M |
| 2026-05-07 | 44.16 | $10.87 | 1.7M |
| 2026-05-06 | 48.04 | $11.24 | 1.6M |
| 2026-05-05 | 44.67 | $10.97 | 1.4M |
| 2026-05-04 | 42.84 | $10.83 | 611912 |
| 2026-05-01 | 45.71 | $11.11 | 368900 |
| 2026-04-30 | 46.34 | $11.17 | 2.8M |
| 2026-04-29 | 37.76 | $10.54 | 1.8M |
| 2026-04-28 | 38.31 | $10.60 | 1.2M |
| 2026-04-27 | 39.60 | $10.74 | 1.4M |
| 2026-04-24 | 44.25 | $11.20 | 719500 |
| 2026-04-23 | 48.87 | $11.59 | 656128 |
| 2026-04-22 | 50.41 | $11.71 | 1.1M |
| 2026-04-21 | 49.01 | $11.60 | 1.4M |
| 2026-04-20 | 56.11 | $12.12 | 2.5M |
| 2026-04-17 | 54.92 | $12.02 | 1.9M |
| 2026-04-16 | 52.07 | $11.79 | 1.4M |
| 2026-04-15 | 54.49 | $11.96 | 1.6M |
| 2026-04-14 | 53.64 | $11.89 | 1.1M |
| 2026-04-13 | 55.17 | $12.00 | 1.9M |
| 2026-04-10 | 52.24 | $11.75 | 1.2M |
| 2026-04-09 | 52.76 | $11.79 | 1.1M |
| 2026-04-08 | 51.85 | $11.71 | 2.3M |
| 2026-04-07 | 48.78 | $11.45 | 1.6M |
| 2026-04-06 | 48.66 | $11.44 | 240100 |
| 2026-04-02 | 46.52 | $11.26 | 1.4M |
| 2026-04-01 | 50.27 | $11.60 | 1.6M |
| 2026-03-31 | 48.89 | $11.48 | 3.2M |
| 2026-03-30 | 44.23 | $11.10 | 560400 |
| 2026-03-27 | 41.98 | $10.93 | 440800 |
| 2026-03-26 | 42.36 | $10.97 | 518300 |
| 2026-03-25 | 42.45 | $10.98 | 410000 |
| 2026-03-24 | 41.49 | $10.90 | 743920 |
| 2026-03-23 | 43.21 | $11.10 | 974418 |
| 2026-03-20 | 41.72 | $10.97 | 653000 |
| 2026-03-19 | 43.21 | $11.15 | 278624 |
| 2026-03-18 | 43.10 | $11.14 | 1.0M |
| 2026-03-17 | 46.17 | $11.51 | 1.5M |
| 2026-03-16 | 46.25 | $11.52 | 605340 |
| 2026-03-13 | 40.80 | $10.99 | 773900 |
| 2026-03-12 | 42.50 | $11.21 | 443641 |
| 2026-03-11 | 45.01 | $11.52 | 384833 |
| 2026-03-10 | 43.37 | $11.36 | 735200 |
| 2026-03-09 | 39.96 | $11.04 | 897400 |
| 2026-03-06 | 34.85 | $10.60 | 1.2M |
| 2026-03-05 | 36.96 | $10.91 | 873700 |
| 2026-03-04 | 37.94 | $11.05 | 2.6M |
| 2026-03-03 | 37.03 | $10.97 | 1.3M |
| 2026-03-02 | 43.38 | $11.81 | 1.3M |
| 2026-02-27 | 47.93 | $12.30 | 2.1M |
| 2026-02-26 | 48.33 | $12.34 | 1.6M |
| 2026-02-25 | 49.68 | $12.48 | 2.0M |
| 2026-02-24 | 48.51 | $12.36 | 714200 |
| 2026-02-23 | 50.18 | $12.54 | 796104 |
| 2026-02-20 | 52.67 | $12.80 | 897500 |
| 2026-02-19 | 57.70 | $13.28 | 1.4M |
| 2026-02-18 | 58.02 | $13.31 | 1.1M |
| 2026-02-17 | 72.22 | $14.40 | 3.4M |
| 2026-02-13 | 66.33 | $13.58 | 1.4M |
| 2026-02-12 | 65.66 | $13.50 | 1.3M |
| 2026-02-11 | 67.76 | $13.63 | 1.5M |
| 2026-02-10 | 67.68 | $13.62 | 860017 |
| 2026-02-09 | 70.17 | $13.78 | 1.0M |
| 2026-02-06 | 67.55 | $13.41 | 2.9M |
| 2026-02-05 | 71.42 | $13.65 | 4.5M |
| 2026-02-04 | 68.96 | $13.30 | 1.8M |
| 2026-02-03 | 68.88 | $13.29 | 1.7M |
| 2026-02-02 | 68.39 | $13.22 | 2.0M |
| 2026-01-30 | 67.83 | $13.14 | 2.8M |
| 2026-01-29 | 68.26 | $13.17 | 2.2M |
| 2026-01-28 | 72.29 | $13.45 | 944739 |
| 2026-01-27 | 80.16 | $13.94 | 1.4M |
| 2026-01-26 | 78.87 | $13.65 | 879006 |
| 2026-01-23 | 76.17 | $13.12 | 487600 |
| 2026-01-22 | 74.97 | $12.91 | 681600 |
| 2026-01-21 | 73.39 | $12.65 | 763500 |
| 2026-01-20 | 72.50 | $12.51 | 646200 |
| 2026-01-16 | 80.52 | $12.95 | 1.9M |
| 2026-01-15 | 76.06 | $12.17 | 423400 |
| 2026-01-14 | 75.51 | $12.09 | 659503 |
| 2026-01-13 | 69.27 | $11.34 | 449900 |
| 2026-01-12 | 74.05 | $11.54 | 454200 |
| 2026-01-09 | 71.74 | $11.29 | 467414 |
| 2026-01-08 | 75.86 | $11.45 | 534400 |
| 2026-01-07 | 73.00 | $11.14 | 371700 |
| 2026-01-06 | 73.27 | $11.15 | 822315 |
| 2026-01-05 | 73.52 | $11.16 | 776031 |
| 2026-01-02 | 72.90 | $11.09 | 720800 |
| 2025-12-31 | 70.33 | $10.82 | 387730 |
| 2025-12-30 | 70.23 | $10.81 | 497100 |
| 2025-12-29 | 69.16 | $10.70 | 376400 |
| 2025-12-26 | 67.75 | $10.56 | 179636 |
| 2025-12-24 | 67.44 | $10.53 | 116700 |
| 2025-12-23 | 67.64 | $10.54 | 291504 |
| 2025-12-22 | 66.01 | $10.37 | 697700 |
| 2025-12-19 | 67.53 | $10.45 | 376145 |
| 2025-12-18 | 66.04 | $10.29 | 366723 |
| 2025-12-17 | 65.57 | $10.24 | 454000 |
| 2025-12-16 | 66.44 | $10.29 | 279700 |
| 2025-12-15 | 70.75 | $10.53 | 334300 |
| 2025-12-12 | 73.58 | $10.68 | 816300 |
| 2025-12-11 | 73.24 | $10.63 | 500946 |
| 2025-12-10 | 74.33 | $10.69 | 444600 |
| 2025-12-09 | 72.99 | $10.48 | 736630 |
| 2025-12-08 | 70.35 | $10.10 | 819500 |
| 2025-12-05 | 66.86 | $9.67 | 421439 |
| 2025-12-04 | 68.64 | $9.77 | 531823 |
| 2025-12-03 | 72.12 | $9.96 | 513545 |
| 2025-12-02 | 71.09 | $9.82 | 1.7M |
| 2025-12-01 | 60.83 | $8.77 | 465325 |
| 2025-11-28 | 61.63 | $8.81 | 205400 |
| 2025-11-26 | 61.02 | $8.76 | 342900 |
| 2025-11-25 | 62.90 | $8.86 | 531314 |
| 2025-11-24 | 61.55 | $8.74 | 721100 |
| 2025-11-21 | 50.07 | $7.94 | 468000 |
| 2025-11-20 | 45.00 | $7.68 | 392800 |
| 2025-11-19 | 46.55 | $7.77 | 724601 |
| 2025-11-18 | 48.87 | $7.90 | 317930 |
| 2025-11-17 | 50.91 | $8.01 | 272419 |
| 2025-11-14 | 54.43 | $8.19 | 379708 |
| 2025-11-13 | 64.03 | $8.60 | 410341 |
| 2025-11-12 | 60.30 | $8.37 | 578431 |
| 2025-11-11 | 50.82 | $7.92 | 390027 |
| 2025-11-10 | 42.40 | $7.63 | 361900 |
| 2025-11-07 | 40.39 | $7.57 | 410244 |
| 2025-11-06 | 41.77 | $7.63 | 653317 |
| 2025-11-05 | 40.15 | $7.58 | 756900 |
| 2025-11-04 | 40.80 | $7.61 | 413600 |
| 2025-11-03 | 39.24 | $7.56 | 394247 |
| 2025-10-31 | 43.35 | $7.75 | 360333 |
| 2025-10-30 | 41.83 | $7.70 | 496401 |
| 2025-10-29 | 47.38 | $7.93 | 555513 |
| 2025-10-28 | 47.38 | $7.93 | 269100 |
| 2025-10-27 | 48.39 | $7.97 | 297100 |
| 2025-10-24 | 49.65 | $8.02 | 334000 |
| 2025-10-23 | 48.11 | $7.96 | 189120 |
| 2025-10-22 | 47.35 | $7.93 | 152400 |
| 2025-10-21 | 46.35 | $7.89 | 214532 |
| 2025-10-20 | 47.64 | $7.95 | 170427 |
| 2025-10-17 | 44.47 | $7.82 | 876039 |
| 2025-10-16 | 44.86 | $7.84 | 940600 |
| 2025-10-15 | 45.84 | $7.89 | 201144 |
| 2025-10-14 | 45.84 | $7.89 | 508502 |
| 2025-10-13 | 47.70 | $7.99 | 277810 |
| 2025-10-10 | 49.03 | $8.06 | 353447 |
| 2025-10-09 | 49.60 | $8.09 | 323440 |
| 2025-10-08 | 46.49 | $7.93 | 559800 |
| 2025-10-07 | 49.00 | $8.07 | 689346 |
| 2025-10-06 | 52.46 | $8.25 | 358626 |
| 2025-10-03 | 56.02 | $8.42 | 226500 |
| 2025-10-02 | 57.54 | $8.49 | 417300 |
| 2025-10-01 | 62.38 | $8.70 | 779131 |
| 2025-09-30 | 55.43 | $8.29 | 583000 |
| 2025-09-29 | 50.79 | $8.07 | 352334 |
| 2025-09-26 | 47.49 | $7.93 | 310900 |
| 2025-09-25 | 47.01 | $7.91 | 366800 |
| 2025-09-24 | 50.54 | $8.07 | 350600 |
| 2025-09-23 | 50.09 | $8.05 | 329600 |
| 2025-09-22 | 50.09 | $8.05 | 222842 |
| 2025-09-19 | 49.89 | $8.04 | 351500 |
| 2025-09-18 | 50.87 | $8.09 | 251236 |
| 2025-09-17 | 50.50 | $8.07 | 192911 |
| 2025-09-16 | 48.66 | $7.97 | 305908 |
| 2025-09-15 | 50.26 | $8.06 | 407643 |
| 2025-09-12 | 53.41 | $8.23 | 486500 |
| 2025-09-11 | 57.87 | $8.45 | 522300 |
| 2025-09-10 | 53.33 | $8.18 | 390400 |
| 2025-09-09 | 55.00 | $8.26 | 368100 |
| 2025-09-08 | 55.62 | $8.29 | 238012 |
| 2025-09-05 | 54.81 | $8.24 | 659540 |
| 2025-09-04 | 56.57 | $8.33 | 514600 |
| 2025-09-03 | 53.07 | $8.11 | 393100 |
| 2025-09-02 | 51.21 | $8.00 | 388017 |
| 2025-08-29 | 55.39 | $8.22 | 447705 |
| 2025-08-28 | 54.10 | $8.14 | 303236 |
| 2025-08-27 | 55.63 | $8.22 | 238000 |
| 2025-08-26 | 57.18 | $8.30 | 265700 |
| 2025-08-25 | 54.64 | $8.13 | 373118 |
| 2025-08-22 | 58.31 | $8.32 | 293500 |
| 2025-08-21 | 54.98 | $8.10 | 189500 |
| 2025-08-20 | 55.17 | $8.11 | 274817 |
| 2025-08-19 | 55.35 | $8.12 | 354418 |
| 2025-08-18 | 53.91 | $8.02 | 647900 |
| 2025-08-15 | 52.15 | $7.90 | 1.2M |
| 2025-08-14 | 49.38 | $7.72 | 2.1M |
| 2025-08-13 | 50.94 | $7.82 | 3.4M |
| 2025-08-12 | 47.49 | $7.60 | 233044 |
| 2025-08-11 | 44.99 | $7.45 | 410100 |
| 2025-08-08 | 46.10 | $7.53 | 753700 |
| 2025-08-07 | 43.96 | $7.40 | 2.5M |
| 2025-08-06 | 41.41 | $7.25 | 1.3M |
| 2025-08-05 | 52.07 | $7.96 | 959600 |
| 2025-08-04 | 51.05 | $7.90 | 2.0M |
| 2025-08-01 | 54.51 | $8.09 | 1.1M |
| 2025-07-31 | 48.39 | $7.74 | 689200 |
| 2025-07-30 | 53.47 | $8.00 | 1.8M |
| 2025-07-29 | 57.91 | $8.20 | 901300 |
| 2025-07-28 | 61.56 | $8.35 | 1.7M |
| 2025-07-25 | 67.18 | $8.56 | 832139 |
| 2025-07-24 | 66.34 | $8.50 | 2.7M |
| 2025-07-23 | 66.21 | $8.49 | 1.7M |
| 2025-07-22 | 61.13 | $8.15 | 1.3M |
| 2025-07-21 | 57.96 | $7.97 | 1.2M |
| 2025-07-18 | 57.60 | $7.95 | 1.3M |
| 2025-07-17 | 60.86 | $8.08 | 516700 |
| 2025-07-16 | 60.86 | $8.08 | 208600 |
| 2025-07-15 | 58.23 | $7.92 | 327600 |
| 2025-07-14 | 61.42 | $8.05 | 420100 |
| 2025-07-11 | 60.31 | $7.98 | 268546 |
| 2025-07-10 | 63.80 | $8.12 | 579614 |
| 2025-07-09 | 62.62 | $8.04 | 308500 |
| 2025-07-08 | 61.59 | $7.97 | 293400 |
| 2025-07-07 | 56.14 | $7.64 | 441800 |
| 2025-07-03 | 56.84 | $7.67 | 369200 |
| 2025-07-02 | 59.40 | $7.78 | 189611 |
| 2025-07-01 | 60.11 | $7.81 | 443900 |
| 2025-06-30 | 55.80 | $7.55 | 377300 |
| 2025-06-27 | 63.86 | $7.87 | 463934 |
| 2025-06-26 | 60.47 | $7.67 | 236243 |
| 2025-06-25 | 60.29 | $7.66 | 264811 |
| 2025-06-24 | 61.34 | $7.70 | 856200 |
| 2025-06-23 | 60.19 | $7.63 | 440917 |
| 2025-06-20 | 61.42 | $7.68 | 905800 |
| 2025-06-18 | 63.66 | $7.77 | 322309 |
| 2025-06-17 | 62.80 | $7.71 | 1.2M |
| 2025-06-16 | 67.86 | $7.91 | 566300 |
| 2025-06-13 | 67.36 | $7.87 | 385705 |
| 2025-06-12 | 71.59 | $8.03 | 386200 |
| 2025-06-11 | 70.72 | $7.95 | 640900 |
| 2025-06-10 | 66.71 | $7.62 | 689921 |
| 2025-06-09 | 65.48 | $7.53 | 579735 |
| 2025-06-06 | 67.04 | $7.59 | 837032 |
| 2025-06-05 | 66.15 | $7.52 | 1.0M |
| 2025-06-04 | 61.78 | $7.21 | 453500 |
| 2025-06-03 | 60.37 | $7.12 | 343900 |
| 2025-06-02 | 63.33 | $7.24 | 321200 |
| 2025-05-30 | 60.74 | $7.07 | 460400 |
| 2025-05-29 | 60.58 | $7.06 | 239524 |
| 2025-05-28 | 59.52 | $6.99 | 287300 |
| 2025-05-27 | 61.79 | $7.09 | 465642 |
| 2025-05-23 | 60.50 | $7.00 | 386525 |
| 2025-05-22 | 59.34 | $6.92 | 566426 |
| 2025-05-21 | 55.97 | $6.70 | 807517 |
| 2025-05-20 | 55.49 | $6.67 | 1.5M |
| 2025-05-19 | 52.73 | $6.50 | 1.0M |
| 2025-05-16 | 50.50 | $6.37 | 2.4M |
| 2025-05-15 | 51.39 | $6.42 | 587617 |
| 2025-05-14 | 48.28 | $6.24 | 894000 |
| 2025-05-13 | 62.91 | $6.93 | 784000 |
| 2025-05-12 | 59.72 | $6.74 | 869532 |
| 2025-05-09 | 61.30 | $6.80 | 1.7M |
| 2025-05-08 | 58.52 | $6.64 | 1.8M |
| 2025-05-07 | 58.77 | $6.65 | 280546 |
| 2025-05-06 | 62.60 | $6.80 | 274500 |
| 2025-05-05 | 63.65 | $6.84 | 364915 |
| 2025-05-02 | 62.14 | $6.74 | 617600 |
| 2025-05-01 | 57.63 | $6.47 | 484500 |
| 2025-04-30 | 60.68 | $6.59 | 312500 |
| 2025-04-29 | 60.94 | $6.60 | 173200 |
| 2025-04-28 | 60.46 | $6.57 | 345035 |
| 2025-04-25 | 61.41 | $6.61 | 747600 |
| 2025-04-24 | 58.64 | $6.43 | 576212 |
| 2025-04-23 | 55.62 | $6.25 | 400731 |
| 2025-04-22 | 54.21 | $6.17 | 853600 |
| 2025-04-21 | 49.22 | $5.91 | 389600 |
| 2025-04-17 | 51.47 | $6.02 | 305700 |
| 2025-04-16 | 49.26 | $5.91 | 262500 |
| 2025-04-15 | 48.66 | $5.88 | 312526 |
| 2025-04-14 | 49.98 | $5.95 | 531900 |
| 2025-04-11 | 49.04 | $5.90 | 2.1M |
| 2025-04-10 | 43.61 | $5.63 | 1.0M |
| 2025-04-09 | 45.31 | $5.73 | 959602 |
| 2025-04-08 | 39.73 | $5.48 | 745800 |
| 2025-04-07 | 39.73 | $5.48 | 798700 |
| 2025-04-04 | 40.03 | $5.50 | 817200 |
| 2025-04-03 | 46.03 | $5.87 | 615100 |
| 2025-04-02 | 45.18 | $5.83 | 577600 |
| 2025-04-01 | 49.20 | $6.05 | 392400 |
| 2025-03-31 | 48.61 | $6.02 | 413000 |
| 2025-03-28 | 50.86 | $6.14 | 223000 |
| 2025-03-27 | 50.86 | $6.14 | 396538 |
| 2025-03-26 | 50.52 | $6.12 | 555000 |
| 2025-03-25 | 54.52 | $6.34 | 444139 |
| 2025-03-24 | 49.51 | $6.05 | 776400 |
| 2025-03-21 | 59.36 | $6.51 | 1.1M |
| 2025-03-20 | 59.85 | $6.53 | 456800 |
| 2025-03-19 | 63.60 | $6.68 | 297200 |
| 2025-03-18 | 65.96 | $6.77 | 1.3M |
| 2025-03-17 | 62.59 | $6.54 | 525316 |
| 2025-03-14 | 59.63 | $6.36 | 567100 |
| 2025-03-13 | 57.30 | $6.23 | 386844 |
| 2025-03-12 | 58.03 | $6.26 | 607216 |
| 2025-03-11 | 64.28 | $6.50 | 461100 |
| 2025-03-10 | 62.69 | $6.40 | 653000 |
| 2025-03-07 | 62.05 | $6.36 | 1.1M |
| 2025-03-06 | 72.40 | $6.71 | 945309 |
| 2025-03-05 | 70.96 | $6.60 | 1.1M |
| 2025-03-04 | 64.53 | $6.20 | 1.6M |
| 2025-03-03 | 67.73 | $6.29 | 806900 |
| 2025-02-28 | 60.23 | $5.93 | 1.1M |
| 2025-02-27 | 60.61 | $5.94 | 636200 |
| 2025-02-26 | 64.38 | $6.04 | 418725 |
| 2025-02-25 | 63.52 | $6.00 | 570519 |
| 2025-02-24 | 60.32 | $5.86 | 662800 |
| 2025-02-21 | 57.81 | $5.76 | 595816 |
| 2025-02-20 | 57.30 | $5.74 | 324343 |
| 2025-02-19 | 53.24 | $5.59 | 571900 |
| 2025-02-18 | 57.76 | $5.72 | 762327 |
| 2025-02-14 | 55.84 | $5.65 | 519100 |
| 2025-02-13 | 57.61 | $5.70 | 1.3M |
| 2025-02-12 | 53.09 | $5.54 | 648213 |
| 2025-02-11 | 50.91 | $5.47 | 816346 |
| 2025-02-10 | 50.60 | $5.46 | 445100 |
| 2025-02-07 | 49.38 | $5.42 | 1.3M |
| 2025-02-06 | 53.46 | $5.55 | 1.2M |
| 2025-02-05 | 52.60 | $5.52 | 465500 |
| 2025-02-04 | 54.51 | $5.58 | 1.3M |
| 2025-02-03 | 50.84 | $5.45 | 941242 |
| 2025-01-31 | 57.25 | $5.64 | 1.3M |
| 2025-01-30 | 59.89 | $5.71 | 804600 |
| 2025-01-29 | 58.59 | $5.66 | 381700 |
| 2025-01-28 | 58.96 | $5.67 | 1.3M |
| 2025-01-27 | 58.96 | $5.67 | 2.1M |
| 2025-01-24 | 54.37 | $5.49 | 699700 |
| 2025-01-23 | 56.02 | $5.54 | 1.1M |
| 2025-01-22 | 54.72 | $5.49 | 1.0M |
| 2025-01-21 | 58.34 | $5.60 | 1.6M |
| 2025-01-17 | 53.85 | $5.43 | 683003 |
| 2025-01-16 | 51.52 | $5.35 | 888838 |
| 2025-01-15 | 51.23 | $5.34 | 737400 |
| 2025-01-14 | 41.49 | $5.05 | 1.5M |
| 2025-01-13 | 43.78 | $5.13 | 1.4M |
| 2025-01-10 | 43.41 | $5.12 | 1.0M |
| 2025-01-08 | 41.20 | $5.06 | 674900 |
| 2025-01-07 | 43.34 | $5.14 | 1.8M |
| 2025-01-06 | 40.78 | $5.07 | 2.4M |
| 2025-01-03 | 32.00 | $4.86 | 1.3M |
| 2025-01-02 | 33.82 | $4.94 | 3.2M |
| 2024-12-31 | 31.03 | $4.88 | 2.2M |
| 2024-12-30 | 31.03 | $4.88 | 5.5M |
| 2024-12-27 | 32.91 | $4.97 | 2.5M |
| 2024-12-26 | 27.35 | $4.85 | 2.3M |
| 2024-12-24 | 27.72 | $4.87 | 834200 |
| 2024-12-23 | 27.89 | $4.88 | 2.4M |
| 2024-12-20 | 28.23 | $4.90 | 3.0M |
| 2024-12-19 | 28.73 | $4.93 | 5.3M |
| 2024-12-18 | 28.33 | $4.92 | 2.5M |
| 2024-12-17 | 30.10 | $5.03 | 2.6M |
| 2024-12-16 | 31.11 | $5.09 | 2.6M |
| 2024-12-13 | 32.32 | $5.16 | 896226 |
| 2024-12-12 | 33.55 | $5.23 | 1.3M |
| 2024-12-11 | 33.55 | $5.23 | 1.2M |
| 2024-12-10 | 34.92 | $5.31 | 1.0M |
| 2024-12-09 | 35.09 | $5.32 | 2.1M |
| 2024-12-06 | 33.55 | $5.27 | 1.7M |
| 2024-12-05 | 28.73 | $5.12 | 1.2M |
| 2024-12-04 | 25.66 | $5.03 | 1.5M |
| 2024-12-03 | 25.32 | $5.02 | 1.7M |
| 2024-12-02 | 25.77 | $5.06 | 2.3M |
| 2024-11-29 | 26.55 | $5.13 | 904900 |
| 2024-11-27 | 24.05 | $5.05 | 1.3M |
| 2024-11-26 | 21.52 | $4.97 | 2.8M |
| 2024-11-25 | 23.78 | $5.21 | 2.1M |
| 2024-11-22 | 21.83 | $5.15 | 1.8M |
| 2024-11-21 | 19.88 | $5.09 | 1.6M |
| 2024-11-20 | 20.28 | $5.14 | 2.1M |
| 2024-11-19 | 22.14 | $5.36 | 2.3M |
| 2024-11-18 | 20.24 | $5.30 | 4.7M |
| 2024-11-15 | 20.72 | $5.36 | 1.5M |
| 2024-11-14 | 21.12 | $5.41 | 1.9M |
| 2024-11-13 | 19.66 | $5.36 | 3.5M |
| 2024-11-12 | 21.31 | $5.58 | 4.1M |
| 2024-11-11 | 31.11 | $6.45 | 1.5M |
| 2024-11-08 | 31.42 | $6.47 | 740100 |
| 2024-11-07 | 33.35 | $6.59 | 1.7M |
| 2024-11-06 | 28.11 | $6.44 | 2.0M |
| 2024-11-05 | 33.44 | $6.76 | 1.2M |
| 2024-11-04 | 33.44 | $6.76 | 1.1M |
| 2024-11-01 | 34.17 | $6.80 | 2.3M |
| 2024-10-31 | 33.13 | $6.77 | 1.4M |
| 2024-10-30 | 33.81 | $6.81 | 1.4M |
| 2024-10-29 | 36.27 | $6.95 | 902700 |
| 2024-10-28 | 38.98 | $7.09 | 481100 |
| 2024-10-25 | 35.73 | $6.99 | 962000 |
| 2024-10-24 | 35.40 | $6.98 | 801438 |
| 2024-10-23 | 34.13 | $6.94 | 2.2M |
| 2024-10-22 | 35.46 | $7.02 | 969300 |
| 2024-10-21 | 36.29 | $7.07 | 835600 |
| 2024-10-18 | 38.36 | $7.19 | 507600 |
| 2024-10-17 | 38.36 | $7.19 | 536800 |
| 2024-10-16 | 38.86 | $7.22 | 536900 |
| 2024-10-15 | 39.02 | $7.23 | 442625 |
| 2024-10-14 | 36.52 | $7.13 | 1.0M |
| 2024-10-11 | 38.31 | $7.25 | 527800 |
| 2024-10-10 | 39.85 | $7.35 | 559100 |
| 2024-10-09 | 42.28 | $7.50 | 907800 |
| 2024-10-08 | 53.67 | $8.05 | 510700 |
| 2024-10-07 | 57.12 | $8.18 | 526244 |
| 2024-10-04 | 58.22 | $8.22 | 220200 |
| 2024-10-03 | 59.02 | $8.25 | 759400 |
| 2024-10-02 | 62.88 | $8.39 | 239527 |
| 2024-10-01 | 63.45 | $8.41 | 398800 |
| 2024-09-30 | 65.11 | $8.47 | 320706 |
| 2024-09-27 | 65.38 | $8.48 | 560701 |
| 2024-09-26 | 60.00 | $8.14 | 479500 |
| 2024-09-25 | 57.99 | $8.03 | 331500 |
| 2024-09-24 | 60.35 | $8.12 | 216006 |
| 2024-09-23 | 57.43 | $7.96 | 329305 |
| 2024-09-20 | 58.19 | $7.99 | 320300 |
| 2024-09-19 | 60.48 | $8.08 | 451640 |
| 2024-09-18 | 55.07 | $7.79 | 234800 |
| 2024-09-17 | 51.36 | $7.62 | 290900 |
| 2024-09-16 | 47.74 | $7.47 | 264000 |
| 2024-09-13 | 48.66 | $7.51 | 336749 |
| 2024-09-12 | 47.46 | $7.46 | 282300 |
| 2024-09-11 | 48.32 | $7.50 | 522300 |
| 2024-09-10 | 50.94 | $7.62 | 697638 |
| 2024-09-09 | 59.34 | $7.95 | 376000 |
| 2024-09-06 | 61.09 | $8.01 | 423634 |
| 2024-09-05 | 62.24 | $8.05 | 427841 |
| 2024-09-04 | 55.43 | $7.71 | 502634 |
| 2024-09-03 | 54.74 | $7.68 | 401836 |
| 2024-08-30 | 55.83 | $7.72 | 316300 |
| 2024-08-29 | 54.76 | $7.67 | 388814 |
| 2024-08-28 | 55.02 | $7.68 | 339525 |
| 2024-08-27 | 55.75 | $7.71 | 824641 |
| 2024-08-26 | 55.98 | $7.72 | 346026 |
| 2024-08-23 | 57.60 | $7.79 | 1.1M |
| 2024-08-22 | 55.69 | $7.68 | 377700 |
| 2024-08-21 | 59.15 | $7.83 | 2.9M |
| 2024-08-20 | 59.38 | $7.84 | 509600 |
| 2024-08-19 | 64.73 | $8.06 | 2.4M |
| 2024-08-16 | 63.89 | $8.00 | 3.0M |
| 2024-08-15 | 52.59 | $7.37 | 2.7M |
| 2024-08-14 | 46.83 | $7.14 | 397312 |
| 2024-08-13 | 47.07 | $7.15 | 568613 |
| 2024-08-12 | 45.76 | $7.10 | 525339 |
| 2024-08-09 | 46.42 | $7.13 | 608600 |
| 2024-08-08 | 48.37 | $7.22 | 1.0M |
| 2024-08-07 | 44.94 | $7.08 | 1.6M |
| 2024-08-06 | 43.14 | $7.01 | 3.0M |
| 2024-08-05 | 53.88 | $7.46 | 1.5M |
| 2024-08-02 | 55.63 | $7.52 | 1.8M |
| 2024-08-01 | 53.47 | $7.43 | 2.7M |
| 2024-07-31 | 54.31 | $7.46 | 1.2M |
| 2024-07-30 | 54.85 | $7.48 | 478900 |
| 2024-07-29 | 53.75 | $7.43 | 785100 |
| 2024-07-26 | 54.51 | $7.46 | 570400 |
| 2024-07-25 | 54.51 | $7.46 | 2.4M |
| 2024-07-24 | 50.98 | $7.29 | 2.5M |
| 2024-07-23 | 50.56 | $7.27 | 457500 |
| 2024-07-22 | 53.91 | $7.42 | 433629 |
| 2024-07-19 | 47.00 | $7.11 | 190500 |
| 2024-07-18 | 50.98 | $7.28 | 456100 |
| 2024-07-17 | 50.98 | $7.28 | 457908 |
| 2024-07-16 | 45.87 | $7.07 | 442600 |
| 2024-07-15 | 46.98 | $7.12 | 489043 |
| 2024-07-12 | 50.96 | $7.29 | 332700 |
| 2024-07-11 | 49.03 | $7.21 | 454639 |
| 2024-07-10 | 45.19 | $7.06 | 346100 |
| 2024-07-09 | 38.44 | $6.83 | 562700 |
| 2024-07-08 | 41.85 | $6.99 | 684800 |
| 2024-07-05 | 43.69 | $7.07 | 1.8M |
| 2024-07-03 | 43.09 | $7.05 | 431531 |
| 2024-07-02 | 38.47 | $6.90 | 652500 |
| 2024-07-01 | 39.91 | $6.97 | 825801 |
| 2024-06-28 | 41.37 | $7.04 | 707800 |
| 2024-06-27 | 39.25 | $6.97 | 542444 |
| 2024-06-26 | 38.65 | $6.95 | 784314 |
| 2024-06-25 | 39.77 | $7.01 | 626400 |
| 2024-06-24 | 41.70 | $7.11 | 864020 |
| 2024-06-21 | 37.99 | $6.98 | 501932 |
| 2024-06-20 | 38.35 | $7.00 | 695200 |
| 2024-06-18 | 39.22 | $7.05 | 815829 |
| 2024-06-17 | 38.96 | $7.04 | 633700 |
| 2024-06-14 | 42.46 | $7.24 | 287500 |
| 2024-06-13 | 44.96 | $7.37 | 354700 |
| 2024-06-12 | 48.06 | $7.52 | 570000 |
| 2024-06-11 | 42.54 | $7.30 | 488029 |
| 2024-06-10 | 45.24 | $7.43 | 874544 |
| 2024-06-07 | 50.37 | $7.65 | 825715 |
| 2024-06-06 | 52.69 | $7.74 | 645500 |
| 2024-06-05 | 54.83 | $7.82 | 1.6M |
| 2024-06-04 | 54.17 | $7.79 | 894312 |
| 2024-06-03 | 55.46 | $7.84 | 823500 |
| 2024-05-31 | 52.68 | $7.71 | 2.1M |
| 2024-05-30 | 51.35 | $7.65 | 1.3M |
| 2024-05-29 | 42.68 | $7.31 | 1.6M |
| 2024-05-28 | 49.03 | $7.57 | 1.8M |
| 2024-05-24 | 48.18 | $7.54 | 1.4M |
| 2024-05-23 | 46.50 | $7.48 | 1.8M |
| 2024-05-22 | 53.05 | $7.72 | 1.7M |
| 2024-05-21 | 54.26 | $7.76 | 2.1M |
| 2024-05-20 | 57.71 | $7.87 | 896431 |
| 2024-05-17 | 56.76 | $7.83 | 949726 |
| 2024-05-16 | 55.33 | $7.77 | 2.0M |
| 2024-05-15 | 63.64 | $8.02 | 980800 |
| 2024-05-14 | 62.57 | $7.97 | 2.1M |
| 2024-05-13 | 61.28 | $7.91 | 1.4M |
| 2024-05-10 | 59.03 | $7.81 | 992900 |
| 2024-05-09 | 58.80 | $7.80 | 1.6M |
| 2024-05-08 | 56.02 | $7.68 | 1.6M |
| 2024-05-07 | 57.25 | $7.72 | 1.3M |
| 2024-05-06 | 54.66 | $7.61 | 1.6M |
| 2024-05-03 | 54.42 | $7.60 | 2.6M |
| 2024-05-02 | 54.70 | $7.61 | 2.6M |
| 2024-05-01 | 48.57 | $7.36 | 836713 |
| 2024-04-30 | 46.94 | $7.30 | 6.2M |
| 2024-04-29 | 50.50 | $7.44 | 470100 |
| 2024-04-26 | 49.19 | $7.39 | 1.4M |
| 2024-04-25 | 45.94 | $7.27 | 1.9M |
| 2024-04-24 | 45.66 | $7.26 | 620900 |
| 2024-04-23 | 48.23 | $7.37 | 1.7M |
| 2024-04-22 | 47.98 | $7.36 | 1.8M |
| 2024-04-19 | 40.21 | $7.08 | 2.0M |
| 2024-04-18 | 38.98 | $7.04 | 4.4M |
| 2024-04-17 | 39.17 | $7.05 | 2.0M |
| 2024-04-16 | 36.80 | $6.97 | 3.5M |
| 2024-04-15 | 37.67 | $7.02 | 2.8M |
| 2024-04-12 | 40.59 | $7.18 | 1.5M |
| 2024-04-11 | 43.61 | $7.33 | 2.1M |
| 2024-04-10 | 46.44 | $7.46 | 2.2M |
| 2024-04-09 | 46.89 | $7.48 | 4.3M |
| 2024-04-08 | 46.40 | $7.46 | 2.2M |
| 2024-04-05 | 48.97 | $7.58 | 7.1M |
| 2024-04-04 | 50.52 | $7.65 | 2.2M |
| 2024-04-03 | 53.75 | $7.79 | 2.6M |
| 2024-04-02 | 47.35 | $7.51 | 3.9M |
| 2024-04-01 | 50.68 | $7.65 | 692200 |
| 2024-03-28 | 50.93 | $7.66 | 3.6M |
| 2024-03-27 | 51.16 | $7.67 | 2.4M |
| 2024-03-26 | 43.83 | $7.37 | 1.2M |
| 2024-03-25 | 41.61 | $7.29 | 3.6M |
| 2024-03-22 | 39.03 | $7.20 | 1.9M |
| 2024-03-21 | 38.17 | $7.17 | 1.9M |
| 2024-03-20 | 37.04 | $7.13 | 2.2M |
| 2024-03-19 | 32.97 | $6.99 | 5.8M |
| 2024-03-18 | 34.64 | $7.10 | 2.1M |
| 2024-03-15 | 35.26 | $7.14 | 799635 |
| 2024-03-14 | 33.57 | $7.08 | 1.3M |
| 2024-03-13 | 36.10 | $7.25 | 1.5M |
| 2024-03-12 | 35.83 | $7.24 | 1.1M |
| 2024-03-11 | 36.87 | $7.31 | 2.7M |
| 2024-03-08 | 32.63 | $7.15 | 756849 |
| 2024-03-07 | 33.29 | $7.20 | 1.8M |
| 2024-03-06 | 34.08 | $7.26 | 1.9M |
| 2024-03-05 | 29.01 | $7.07 | 2.8M |
| 2024-03-04 | 37.53 | $7.66 | 1.3M |
| 2024-03-01 | 37.71 | $7.67 | 712114 |
| 2024-02-29 | 35.38 | $7.59 | 1.6M |
| 2024-02-28 | 37.91 | $7.74 | 683400 |
| 2024-02-27 | 40.47 | $7.88 | 2.6M |
| 2024-02-26 | 35.75 | $7.72 | 1.3M |
| 2024-02-23 | 36.44 | $7.76 | 781727 |
| 2024-02-22 | 37.11 | $7.80 | 1.6M |
| 2024-02-21 | 37.44 | $7.82 | 989442 |
| 2024-02-20 | 36.09 | $7.77 | 1.6M |
| 2024-02-16 | 35.30 | $7.74 | 1.3M |
| 2024-02-15 | 32.08 | $7.62 | 1.7M |
| 2024-02-14 | 31.81 | $7.61 | 707617 |
| 2024-02-13 | 29.15 | $7.51 | 923900 |
| 2024-02-12 | 30.98 | $7.67 | 820000 |
| 2024-02-09 | 27.17 | $7.53 | 769747 |
| 2024-02-08 | 27.17 | $7.53 | 2.3M |
| 2024-02-07 | 29.82 | $7.78 | 1.5M |
| 2024-02-06 | 31.46 | $7.92 | 1.7M |
| 2024-02-05 | 25.04 | $7.69 | 2.4M |
| 2024-02-02 | 26.04 | $7.79 | 1.5M |
| 2024-02-01 | 25.76 | $7.78 | 1.6M |
| 2024-01-31 | 26.24 | $7.83 | 3.3M |
| 2024-01-30 | 29.70 | $8.16 | 4.5M |
| 2024-01-29 | 32.55 | $8.39 | 2.6M |
| 2024-01-26 | 38.66 | $8.79 | 768727 |
| 2024-01-25 | 40.28 | $8.88 | 651444 |
| 2024-01-24 | 40.46 | $8.89 | 656000 |
| 2024-01-23 | 39.70 | $8.86 | 842936 |
| 2024-01-22 | 42.09 | $9.00 | 2.1M |
| 2024-01-19 | 39.62 | $8.90 | 1.6M |
| 2024-01-18 | 39.78 | $8.91 | 2.4M |
| 2024-01-17 | 44.03 | $9.16 | 837722 |
| 2024-01-16 | 43.80 | $9.15 | 2.1M |
| 2024-01-12 | 49.34 | $9.44 | 622300 |
| 2024-01-11 | 47.60 | $9.36 | 1.3M |
| 2024-01-10 | 52.05 | $9.57 | 923700 |
| 2024-01-09 | 56.34 | $9.75 | 1.9M |
| 2024-01-08 | 55.57 | $9.71 | 3.0M |
| 2024-01-05 | 55.38 | $9.70 | 2.6M |
| 2024-01-04 | 54.28 | $9.64 | 2.5M |
| 2024-01-03 | 49.34 | $9.39 | 800100 |
| 2024-01-02 | 49.13 | $9.38 | 2.3M |
| 2023-12-29 | 45.95 | $9.23 | 797600 |
| 2023-12-28 | 45.95 | $9.23 | 2.2M |
| 2023-12-27 | 46.12 | $9.24 | 1.1M |
| 2023-12-26 | 41.05 | $9.00 | 1.4M |
| 2023-12-22 | 39.71 | $8.94 | 830625 |
| 2023-12-21 | 39.27 | $8.92 | 2.1M |
| 2023-12-20 | 36.63 | $8.80 | 2.2M |
| 2023-12-19 | 36.19 | $8.78 | 2.2M |
| 2023-12-18 | 33.80 | $8.67 | 3.6M |
| 2023-12-15 | 33.80 | $8.67 | 2.1M |
| 2023-12-14 | 34.01 | $8.69 | 1.9M |
| 2023-12-13 | 28.78 | $8.44 | 1.2M |
| 2023-12-12 | 27.91 | $8.40 | 1.5M |
| 2023-12-11 | 28.32 | $8.45 | 2.4M |
| 2023-12-08 | 29.05 | $8.54 | 1.3M |
| 2023-12-07 | 28.85 | $8.53 | 2.0M |
| 2023-12-06 | 29.86 | $8.66 | 1.1M |
| 2023-12-05 | 27.07 | $8.51 | 1.2M |
| 2023-12-04 | 23.61 | $8.33 | 2.6M |
| 2023-12-01 | 24.34 | $8.45 | 1.3M |
| 2023-11-30 | 24.77 | $8.52 | 2.6M |
| 2023-11-29 | 21.80 | $8.36 | 2.1M |
| 2023-11-28 | 21.61 | $8.35 | 2.5M |
| 2023-11-27 | 23.05 | $8.63 | 3.6M |
| 2023-11-24 | 24.61 | $8.91 | 2.6M |
| 2023-11-22 | 24.67 | $8.92 | 1.9M |
| 2023-11-21 | 26.52 | $9.24 | 3.2M |
| 2023-11-20 | 26.94 | $9.31 | 8.3M |
| 2023-11-17 | 46.95 | $11.29 | 603816 |
| 2023-11-16 | 41.31 | $11.02 | 1.5M |
| 2023-11-15 | 43.59 | $11.16 | 568100 |
| 2023-11-14 | 41.16 | $11.05 | 1.0M |
| 2023-11-13 | 35.91 | $10.83 | 2.7M |
| 2023-11-10 | 36.48 | $10.87 | 1.4M |
| 2023-11-09 | 39.72 | $11.09 | 1.0M |
| 2023-11-08 | 39.26 | $11.07 | 1.2M |
| 2023-11-07 | 41.55 | $11.22 | 629200 |
| 2023-11-06 | 42.02 | $11.25 | 1.2M |
| 2023-11-03 | 42.47 | $11.28 | 1.0M |
| 2023-11-02 | 36.15 | $10.99 | 923700 |
| 2023-11-01 | 26.64 | $10.63 | 1.8M |
| 2023-10-31 | 27.96 | $10.75 | 1.1M |
| 2023-10-30 | 28.52 | $10.80 | 1.6M |
| 2023-10-27 | 23.90 | $10.64 | 706931 |
| 2023-10-26 | 24.18 | $10.67 | 2.3M |
| 2023-10-25 | 25.01 | $10.76 | 1.0M |
| 2023-10-24 | 26.55 | $10.92 | 1.0M |
| 2023-10-23 | 25.46 | $10.88 | 814500 |
| 2023-10-20 | 26.48 | $10.99 | 928800 |
| 2023-10-19 | 27.74 | $11.12 | 666312 |
| 2023-10-18 | 28.13 | $11.16 | 505026 |
| 2023-10-17 | 30.69 | $11.41 | 2.6M |
| 2023-10-16 | 31.12 | $11.45 | 1.4M |
| 2023-10-13 | 29.95 | $11.40 | 510208 |
| 2023-10-12 | 31.80 | $11.58 | 1.7M |
| 2023-10-11 | 35.10 | $11.87 | 673418 |
| 2023-10-10 | 33.75 | $11.81 | 836423 |
| 2023-10-09 | 27.26 | $11.54 | 418913 |
| 2023-10-06 | 28.23 | $11.64 | 1.2M |
| 2023-10-05 | 26.74 | $11.58 | 571104 |
| 2023-10-04 | 27.37 | $11.65 | 690639 |
| 2023-10-03 | 22.68 | $11.46 | 959700 |
| 2023-10-02 | 24.76 | $11.72 | 826640 |
| 2023-09-29 | 27.32 | $12.00 | 1.7M |
| 2023-09-28 | 25.76 | $11.94 | 1.4M |
| 2023-09-27 | 26.20 | $11.99 | 630200 |
| 2023-09-26 | 27.01 | $12.08 | 2.2M |
| 2023-09-25 | 28.48 | $12.24 | 849900 |
| 2023-09-22 | 33.08 | $12.67 | 332400 |
| 2023-09-21 | 33.08 | $12.67 | 472700 |
| 2023-09-20 | 37.68 | $13.03 | 553500 |
| 2023-09-19 | 38.67 | $13.10 | 418900 |
| 2023-09-18 | 36.40 | $13.00 | 543300 |
| 2023-09-15 | 38.72 | $13.17 | 915417 |
| 2023-09-14 | 37.15 | $13.10 | 956210 |
| 2023-09-13 | 35.81 | $13.04 | 1.5M |
| 2023-09-12 | 45.27 | $13.66 | 719500 |
| 2023-09-11 | 47.78 | $13.79 | 760246 |
| 2023-09-08 | 39.71 | $13.46 | 1.3M |
| 2023-09-07 | 40.43 | $13.50 | 1.7M |
| 2023-09-06 | 39.65 | $13.47 | 1.5M |
| 2023-09-05 | 42.65 | $13.64 | 910741 |
| 2023-09-01 | 43.57 | $13.69 | 1.2M |
| 2023-08-31 | 43.94 | $13.71 | 810600 |
| 2023-08-30 | 44.82 | $13.76 | 608929 |
| 2023-08-29 | 45.69 | $13.81 | 698000 |
| 2023-08-28 | 42.05 | $13.64 | 583201 |
| 2023-08-25 | 41.61 | $13.62 | 482322 |
| 2023-08-24 | 38.99 | $13.50 | 1.4M |
| 2023-08-23 | 42.14 | $13.71 | 1.3M |
| 2023-08-22 | 40.84 | $13.65 | 1.2M |
| 2023-08-21 | 41.58 | $13.70 | 783014 |
| 2023-08-18 | 42.16 | $13.74 | 1.7M |
| 2023-08-17 | 44.98 | $13.93 | 1.2M |
| 2023-08-16 | 43.47 | $13.85 | 1.4M |
| 2023-08-15 | 48.36 | $14.16 | 956245 |
| 2023-08-14 | 52.74 | $14.40 | 896700 |
| 2023-08-11 | 53.12 | $14.42 | 661308 |
| 2023-08-10 | 53.48 | $14.44 | 677700 |
| 2023-08-09 | 51.74 | $14.33 | 363100 |
| 2023-08-08 | 52.42 | $14.37 | 564649 |
| 2023-08-07 | 53.25 | $14.42 | 290600 |
| 2023-08-04 | 48.12 | $14.09 | 705540 |
| 2023-08-03 | 48.12 | $14.09 | 1.2M |
| 2023-08-02 | 48.55 | $14.12 | 600600 |
| 2023-08-01 | 54.51 | $14.50 | 184433 |
| 2023-07-31 | 56.24 | $14.60 | 692000 |
| 2023-07-28 | 53.73 | $14.42 | 220200 |
| 2023-07-27 | 51.07 | $14.24 | 518600 |
| 2023-07-26 | 51.07 | $14.24 | 255400 |
| 2023-07-25 | 50.50 | $14.20 | 392600 |
| 2023-07-24 | 45.52 | $13.87 | 2.5M |
| 2023-07-21 | 54.15 | $14.42 | 292300 |
| 2023-07-20 | 55.05 | $14.47 | 1.8M |
| 2023-07-19 | 53.58 | $14.37 | 251200 |
| 2023-07-18 | 53.15 | $14.34 | 479018 |
| 2023-07-17 | 48.89 | $14.06 | 640900 |
| 2023-07-14 | 49.66 | $14.11 | 420305 |
| 2023-07-13 | 50.41 | $14.16 | 451100 |
| 2023-07-12 | 45.56 | $13.85 | 492600 |
| 2023-07-11 | 42.10 | $13.65 | 1.7M |
| 2023-07-10 | 41.92 | $13.64 | 1.2M |
| 2023-07-07 | 44.90 | $13.87 | 1.6M |
| 2023-07-06 | 32.18 | $13.23 | 819600 |
| 2023-07-05 | 37.59 | $13.65 | 381700 |
| 2023-07-03 | 39.86 | $13.80 | 316100 |
| 2023-06-30 | 40.17 | $13.82 | 736700 |
| 2023-06-29 | 36.93 | $13.68 | 306636 |
| 2023-06-28 | 35.99 | $13.64 | 782444 |
| 2023-06-27 | 33.88 | $13.55 | 837127 |
| 2023-06-26 | 35.36 | $13.67 | 491200 |
| 2023-06-23 | 36.23 | $13.74 | 493900 |
| 2023-06-22 | 36.02 | $13.73 | 2.1M |
| 2023-06-21 | 38.22 | $13.91 | 674149 |
| 2023-06-20 | 38.46 | $13.93 | 1.4M |
| 2023-06-16 | 42.82 | $14.26 | 2.8M |
| 2023-06-15 | 41.29 | $14.18 | 1.2M |
| 2023-06-14 | 36.22 | $13.93 | 452228 |
| 2023-06-13 | 34.28 | $13.84 | 736500 |
| 2023-06-12 | 32.10 | $13.74 | 358505 |
| 2023-06-09 | 30.79 | $13.68 | 356401 |
| 2023-06-08 | 33.78 | $13.97 | 359500 |
| 2023-06-07 | 33.14 | $13.94 | 364200 |
| 2023-06-06 | 33.65 | $13.99 | 522632 |
| 2023-06-05 | 32.26 | $13.92 | 542029 |
| 2023-06-02 | 33.90 | $14.09 | 281142 |
| 2023-06-01 | 31.76 | $13.98 | 592100 |
| 2023-05-31 | 31.76 | $13.98 | 371400 |
| 2023-05-30 | 34.82 | $14.31 | 608933 |
| 2023-05-26 | 37.74 | $14.59 | 298712 |
| 2023-05-25 | 32.34 | $14.31 | 740021 |
| 2023-05-24 | 34.15 | $14.49 | 421600 |
| 2023-05-23 | 34.66 | $14.54 | 461800 |
| 2023-05-22 | 34.96 | $14.57 | 370200 |
| 2023-05-19 | 37.96 | $14.86 | 408125 |
| 2023-05-18 | 34.26 | $14.66 | 646500 |
| 2023-05-17 | 34.96 | $14.73 | 586699 |
| 2023-05-16 | 34.42 | $14.70 | 837531 |
| 2023-05-15 | 32.65 | $14.60 | 2.3M |
| 2023-05-12 | 34.51 | $14.81 | 1.6M |
| 2023-05-11 | 34.51 | $14.81 | 1.8M |
| 2023-05-10 | 49.50 | $16.05 | 701500 |
| 2023-05-09 | 48.99 | $16.02 | 810000 |
| 2023-05-08 | 50.28 | $16.10 | 749534 |
| 2023-05-05 | 52.57 | $16.24 | 826536 |
| 2023-05-04 | 49.11 | $16.02 | 513419 |
| 2023-05-03 | 44.94 | $15.78 | 635736 |
| 2023-05-02 | 44.94 | $15.78 | 1.1M |
| 2023-05-01 | 55.55 | $16.40 | 322000 |
| 2023-04-28 | 54.56 | $16.34 | 228000 |
| 2023-04-27 | 54.95 | $16.36 | 437300 |
| 2023-04-26 | 57.46 | $16.49 | 1.0M |
| 2023-04-25 | 57.17 | $16.47 | 766715 |
| 2023-04-24 | 61.07 | $16.67 | 819645 |
| 2023-04-21 | 61.47 | $16.69 | 1.0M |
| 2023-04-20 | 62.44 | $16.74 | 532800 |
| 2023-04-19 | 63.77 | $16.81 | 286800 |
| 2023-04-18 | 64.71 | $16.86 | 318606 |
| 2023-04-17 | 64.51 | $16.84 | 325739 |
| 2023-04-14 | 65.74 | $16.91 | 273700 |
| 2023-04-13 | 65.91 | $16.92 | 1.0M |
| 2023-04-12 | 61.98 | $16.50 | 1.4M |
| 2023-04-11 | 61.58 | $16.46 | 921500 |
| 2023-04-10 | 62.67 | $16.53 | 194511 |
| 2023-04-06 | 63.91 | $16.61 | 292600 |
| 2023-04-05 | 60.68 | $16.26 | 497900 |
| 2023-04-04 | 58.99 | $16.09 | 965331 |
| 2023-04-03 | 60.15 | $16.17 | 451914 |
| 2023-03-31 | 57.79 | $15.93 | 1.0M |
| 2023-03-30 | 57.08 | $15.86 | 978841 |
| 2023-03-29 | 53.95 | $15.56 | 247929 |
| 2023-03-28 | 50.89 | $15.29 | 894606 |
| 2023-03-27 | 49.83 | $15.20 | 244500 |
| 2023-03-24 | 47.81 | $15.03 | 925748 |
| 2023-03-23 | 49.36 | $15.17 | 2.1M |
| 2023-03-22 | 51.88 | $15.39 | 1.1M |
| 2023-03-21 | 53.16 | $15.50 | 1.1M |
| 2023-03-20 | 48.66 | $15.09 | 1.0M |
| 2023-03-17 | 46.64 | $14.92 | 1.8M |
| 2023-03-16 | 47.05 | $14.96 | 1.5M |
| 2023-03-15 | 45.91 | $14.86 | 1.3M |
| 2023-03-14 | 51.38 | $15.38 | 801549 |
| 2023-03-13 | 47.86 | $15.07 | 1.6M |
| 2023-03-10 | 50.20 | $15.28 | 1.1M |
| 2023-03-09 | 49.98 | $15.26 | 2.0M |
| 2023-03-08 | 51.72 | $15.42 | 905718 |
| 2023-03-07 | 48.97 | $15.16 | 4.1M |
| 2023-03-06 | 51.55 | $15.40 | 1.7M |
| 2023-03-03 | 50.93 | $15.34 | 1.1M |
| 2023-03-02 | 48.57 | $15.11 | 2.5M |
| 2023-03-01 | 47.73 | $15.03 | 763432 |
| 2023-02-28 | 46.07 | $14.87 | 1.8M |
| 2023-02-27 | 53.08 | $15.57 | 317800 |
| 2023-02-24 | 52.79 | $15.54 | 444600 |
| 2023-02-23 | 59.08 | $16.08 | 649300 |
| 2023-02-22 | 55.33 | $15.68 | 216832 |
| 2023-02-21 | 55.24 | $15.67 | 726600 |
| 2023-02-17 | 58.90 | $15.97 | 467236 |
| 2023-02-16 | 58.46 | $15.92 | 560900 |
| 2023-02-15 | 60.28 | $16.07 | 465824 |
| 2023-02-14 | 63.15 | $16.30 | 867806 |
| 2023-02-13 | 61.24 | $16.05 | 456500 |
| 2023-02-10 | 59.08 | $15.78 | 435606 |
| 2023-02-09 | 65.67 | $16.29 | 1.4M |
| 2023-02-08 | 74.49 | $16.86 | 1.5M |
| 2023-02-07 | 67.69 | $15.92 | 612716 |
| 2023-02-06 | 65.26 | $15.66 | 1.9M |
| 2023-02-03 | 61.67 | $15.32 | 2.8M |
| 2023-02-02 | 63.88 | $15.44 | 821508 |
| 2023-02-01 | 68.34 | $15.67 | 466809 |
| 2023-01-31 | 67.50 | $15.58 | 427632 |
| 2023-01-30 | 66.46 | $15.47 | 653700 |
| 2023-01-27 | 65.21 | $15.34 | 604900 |
| 2023-01-26 | 65.39 | $15.35 | 337000 |
| 2023-01-25 | 64.28 | $15.23 | 611839 |
| 2023-01-24 | 63.63 | $15.16 | 712505 |
| 2023-01-23 | 65.90 | $15.30 | 1.1M |
| 2023-01-20 | 67.70 | $15.41 | 487228 |
| 2023-01-19 | 65.93 | $15.19 | 695746 |
| 2023-01-18 | 65.52 | $15.14 | 655435 |
| 2023-01-17 | 69.47 | $15.39 | 651900 |
| 2023-01-13 | 73.15 | $15.61 | 445129 |
| 2023-01-12 | 71.10 | $15.30 | 1.2M |
| 2023-01-11 | 69.76 | $15.11 | 874390 |
| 2023-01-10 | 66.57 | $14.70 | 1.3M |
| 2023-01-09 | 57.41 | $13.82 | 782425 |
| 2023-01-06 | 52.95 | $13.50 | 665711 |
| 2023-01-05 | 45.71 | $13.07 | 310800 |
| 2023-01-04 | 45.87 | $13.08 | 723700 |
| 2023-01-03 | 44.79 | $13.02 | 484213 |
| 2022-12-30 | 41.87 | $12.86 | 429300 |
| 2022-12-29 | 44.53 | $13.05 | 458800 |
| 2022-12-28 | 40.36 | $12.83 | 711535 |
| 2022-12-27 | 40.76 | $12.86 | 947097 |
| 2022-12-23 | 40.89 | $12.87 | 441800 |
| 2022-12-22 | 40.71 | $12.86 | 1.0M |
| 2022-12-21 | 42.14 | $12.98 | 636421 |
| 2022-12-20 | 43.97 | $13.13 | 742200 |
| 2022-12-19 | 40.53 | $12.92 | 648400 |
| 2022-12-16 | 40.64 | $12.93 | 1.9M |
| 2022-12-15 | 46.98 | $13.44 | 455900 |
| 2022-12-14 | 53.51 | $13.86 | 471947 |
| 2022-12-13 | 54.72 | $13.93 | 495349 |
| 2022-12-12 | 53.73 | $13.86 | 519022 |
| 2022-12-09 | 54.21 | $13.89 | 338100 |
| 2022-12-08 | 55.47 | $13.97 | 670600 |
| 2022-12-07 | 54.97 | $13.93 | 234303 |
| 2022-12-06 | 54.12 | $13.86 | 288900 |
| 2022-12-05 | 55.84 | $13.98 | 431649 |
| 2022-12-02 | 64.44 | $14.51 | 282900 |
| 2022-12-01 | 64.98 | $14.54 | 1.1M |
| 2022-11-30 | 65.32 | $14.56 | 575100 |
| 2022-11-29 | 65.15 | $14.54 | 269100 |
| 2022-11-28 | 64.64 | $14.48 | 422335 |
| 2022-11-25 | 64.64 | $14.48 | 397500 |
| 2022-11-23 | 62.22 | $14.19 | 218633 |
| 2022-11-22 | 62.05 | $14.17 | 416100 |
| 2022-11-21 | 60.26 | $13.96 | 1.2M |
| 2022-11-18 | 59.92 | $13.92 | 307100 |
| 2022-11-17 | 58.13 | $13.71 | 848400 |
| 2022-11-16 | 57.96 | $13.69 | 419516 |
| 2022-11-15 | 58.75 | $13.76 | 550229 |
| 2022-11-14 | 54.34 | $13.24 | 909600 |
| 2022-11-11 | 52.39 | $13.03 | 445704 |
| 2022-11-10 | 53.32 | $13.12 | 1.0M |
| 2022-11-09 | 47.41 | $12.52 | 918400 |
| 2022-11-08 | 52.69 | $13.02 | 930100 |
| 2022-11-07 | 61.69 | $13.71 | 1.1M |
| 2022-11-04 | 59.90 | $13.52 | 957700 |
| 2022-11-03 | 53.98 | $12.97 | 1.1M |
| 2022-11-02 | 54.67 | $13.02 | 557915 |
| 2022-11-01 | 58.25 | $13.27 | 512800 |
| 2022-10-31 | 56.85 | $13.14 | 663300 |
| 2022-10-28 | 57.41 | $13.18 | 527800 |
| 2022-10-27 | 54.54 | $12.91 | 466802 |
| 2022-10-26 | 55.20 | $12.96 | 395400 |
| 2022-10-25 | 51.55 | $12.63 | 685330 |
| 2022-10-24 | 51.55 | $12.63 | 879500 |
| 2022-10-21 | 48.70 | $12.38 | 450100 |
| 2022-10-20 | 45.14 | $12.09 | 1.0M |
| 2022-10-19 | 45.14 | $12.09 | 346300 |
| 2022-10-18 | 46.76 | $12.25 | 728828 |
| 2022-10-17 | 47.36 | $12.31 | 1.4M |
| 2022-10-14 | 42.67 | $11.91 | 2.8M |
| 2022-10-13 | 46.19 | $12.27 | 3.9M |
| 2022-10-12 | 41.62 | $11.91 | 572800 |
| 2022-10-11 | 38.15 | $11.66 | 1.3M |
| 2022-10-10 | 35.38 | $11.47 | 1.6M |
| 2022-10-07 | 36.36 | $11.59 | 1.0M |
| 2022-10-06 | 37.51 | $11.73 | 892105 |
| 2022-10-05 | 40.36 | $12.06 | 633817 |
| 2022-10-04 | 41.17 | $12.15 | 1.3M |
| 2022-10-03 | 35.86 | $11.76 | 856111 |
| 2022-09-30 | 32.92 | $11.56 | 873708 |
| 2022-09-29 | 34.11 | $11.72 | 1.1M |
| 2022-09-28 | 34.55 | $11.78 | 785021 |
| 2022-09-27 | 31.73 | $11.58 | 1.6M |
| 2022-09-26 | 32.19 | $11.65 | 1.1M |
| 2022-09-23 | 35.03 | $12.06 | 884300 |
| 2022-09-22 | 40.59 | $12.73 | 1.3M |
| 2022-09-21 | 40.86 | $12.76 | 426000 |
| 2022-09-20 | 43.18 | $13.01 | 637200 |
| 2022-09-19 | 45.65 | $13.26 | 676539 |
| 2022-09-16 | 44.07 | $13.13 | 429300 |
| 2022-09-15 | 45.82 | $13.31 | 787900 |
| 2022-09-14 | 47.72 | $13.50 | 361800 |
| 2022-09-13 | 46.61 | $13.40 | 1.1M |
| 2022-09-12 | 49.82 | $13.72 | 825803 |
| 2022-09-09 | 45.48 | $13.33 | 544409 |
| 2022-09-08 | 41.00 | $12.97 | 1.5M |
| 2022-09-07 | 40.10 | $12.90 | 1.1M |
| 2022-09-06 | 37.62 | $12.71 | 1.2M |
| 2022-09-02 | 38.33 | $12.80 | 511518 |
| 2022-09-01 | 38.56 | $12.83 | 1.1M |
| 2022-08-31 | 41.50 | $13.20 | 442600 |
| 2022-08-30 | 38.75 | $12.97 | 696000 |
| 2022-08-29 | 36.53 | $12.79 | 1.0M |
| 2022-08-26 | 40.91 | $13.35 | 471700 |
| 2022-08-25 | 43.86 | $13.68 | 489221 |
| 2022-08-24 | 39.60 | $13.34 | 647735 |
| 2022-08-23 | 39.68 | $13.35 | 710500 |
| 2022-08-22 | 38.31 | $13.24 | 881200 |
| 2022-08-19 | 42.11 | $13.70 | 621000 |
| 2022-08-18 | 41.51 | $13.65 | 696600 |
| 2022-08-17 | 41.05 | $13.61 | 334400 |
| 2022-08-16 | 42.57 | $13.80 | 663131 |
| 2022-08-15 | 40.93 | $13.65 | 754820 |
| 2022-08-12 | 42.95 | $13.91 | 721932 |
| 2022-08-11 | 36.28 | $13.33 | 1.0M |
| 2022-08-10 | 36.42 | $13.35 | 651000 |
| 2022-08-09 | 35.35 | $13.26 | 1.2M |
| 2022-08-08 | 36.71 | $13.47 | 1.1M |
| 2022-08-05 | 37.77 | $13.63 | 1.2M |
| 2022-08-04 | 45.89 | $14.67 | 323414 |
| 2022-08-03 | 49.07 | $15.00 | 302300 |
| 2022-08-02 | 46.28 | $14.74 | 731900 |
| 2022-08-01 | 44.74 | $14.60 | 1.1M |
| 2022-07-29 | 43.52 | $14.49 | 396500 |
| 2022-07-28 | 44.02 | $14.55 | 899900 |
| 2022-07-27 | 44.59 | $14.62 | 931023 |
| 2022-07-26 | 43.80 | $14.54 | 985600 |
| 2022-07-25 | 45.34 | $14.74 | 678211 |
| 2022-07-22 | 41.55 | $14.35 | 453337 |
| 2022-07-21 | 43.38 | $14.60 | 421900 |
| 2022-07-20 | 45.27 | $14.85 | 444000 |
| 2022-07-19 | 44.72 | $14.79 | 986200 |
| 2022-07-18 | 35.47 | $13.89 | 882600 |
| 2022-07-15 | 36.17 | $14.00 | 651413 |
| 2022-07-14 | 32.22 | $13.66 | 623902 |
| 2022-07-13 | 35.14 | $14.14 | 511400 |
| 2022-07-12 | 32.85 | $13.95 | 872519 |
| 2022-07-11 | 33.38 | $14.04 | 709500 |
| 2022-07-08 | 37.31 | $14.66 | 305100 |
| 2022-07-07 | 33.85 | $14.37 | 690900 |
| 2022-07-06 | 33.37 | $14.33 | 708800 |
| 2022-07-05 | 33.54 | $14.36 | 821400 |
| 2022-07-01 | 37.65 | $15.02 | 564600 |
| 2022-06-30 | 35.96 | $14.87 | 450008 |
| 2022-06-29 | 36.91 | $15.02 | 374338 |
| 2022-06-28 | 41.66 | $15.70 | 326110 |
| 2022-06-27 | 40.70 | $15.61 | 556700 |
| 2022-06-24 | 36.51 | $15.23 | 734100 |
| 2022-06-23 | 37.50 | $15.38 | 1.1M |
| 2022-06-22 | 41.99 | $16.00 | 780600 |
| 2022-06-21 | 43.42 | $16.18 | 956039 |
| 2022-06-17 | 45.99 | $16.49 | 751500 |
| 2022-06-16 | 41.88 | $16.10 | 1.0M |
| 2022-06-15 | 47.42 | $16.73 | 2.1M |
| 2022-06-14 | 46.02 | $16.60 | 758335 |
| 2022-06-13 | 45.60 | $16.56 | 869300 |
| 2022-06-10 | 47.63 | $16.79 | 297320 |
| 2022-06-09 | 53.13 | $17.35 | 1.8M |
| 2022-06-08 | 56.09 | $17.62 | 548229 |
| 2022-06-07 | 56.42 | $17.65 | 849141 |
| 2022-06-06 | 59.19 | $17.90 | 246000 |
| 2022-06-03 | 57.69 | $17.71 | 554000 |
| 2022-06-02 | 58.12 | $17.75 | 742104 |
| 2022-06-01 | 58.22 | $17.76 | 266100 |
| 2022-05-31 | 58.81 | $17.82 | 344042 |
| 2022-05-27 | 58.48 | $17.77 | 625500 |
| 2022-05-26 | 57.70 | $17.65 | 422702 |
| 2022-05-25 | 53.69 | $17.07 | 163518 |
| 2022-05-24 | 53.62 | $17.06 | 373800 |
| 2022-05-23 | 55.00 | $17.23 | 285708 |
| 2022-05-20 | 53.04 | $16.94 | 364511 |
| 2022-05-19 | 52.23 | $16.82 | 403900 |
| 2022-05-18 | 50.66 | $16.59 | 323546 |
| 2022-05-17 | 53.25 | $16.95 | 295539 |
| 2022-05-16 | 50.23 | $16.50 | 425708 |
| 2022-05-13 | 47.13 | $16.07 | 625629 |
| 2022-05-12 | 44.13 | $15.68 | 441800 |
| 2022-05-11 | 39.34 | $15.11 | 797600 |
| 2022-05-10 | 48.38 | $16.42 | 988300 |
| 2022-05-09 | 39.75 | $15.56 | 645100 |
| 2022-05-06 | 42.41 | $15.90 | 431000 |
| 2022-05-05 | 43.06 | $15.98 | 333400 |
| 2022-05-04 | 48.20 | $16.57 | 514600 |
| 2022-05-03 | 42.32 | $16.04 | 333931 |
| 2022-05-02 | 39.50 | $15.81 | 486000 |
| 2022-04-29 | 44.75 | $16.39 | 235923 |
| 2022-04-28 | 44.51 | $16.37 | 400900 |
| 2022-04-27 | 45.85 | $16.51 | 633400 |
| 2022-04-26 | 50.02 | $16.92 | 430437 |
| 2022-04-25 | 56.99 | $17.50 | 299210 |
| 2022-04-22 | 63.04 | $17.92 | 601600 |
| 2022-04-21 | 63.34 | $17.94 | 1.9M |
| 2022-04-20 | 61.02 | $17.68 | 276839 |
| 2022-04-19 | 66.56 | $18.04 | 303100 |
| 2022-04-18 | 66.40 | $18.02 | 237300 |
| 2022-04-14 | 68.44 | $18.15 | 261337 |
| 2022-04-13 | 73.19 | $18.44 | 362137 |
| 2022-04-12 | 71.44 | $18.17 | 772200 |
| 2022-04-11 | 73.82 | $18.31 | 395300 |
| 2022-04-08 | 73.09 | $18.19 | 732000 |
| 2022-04-07 | 71.72 | $17.97 | 653200 |
| 2022-04-06 | 71.21 | $17.89 | 806723 |
| 2022-04-05 | 70.19 | $17.73 | 678311 |
| 2022-04-04 | 73.10 | $17.92 | 680533 |
| 2022-04-01 | 70.54 | $17.50 | 452100 |
| 2022-03-31 | 67.90 | $17.12 | 333931 |
| 2022-03-30 | 69.93 | $17.25 | 326700 |
| 2022-03-29 | 69.60 | $17.20 | 1.0M |
| 2022-03-28 | 67.77 | $16.93 | 608900 |
| 2022-03-25 | 66.12 | $16.70 | 381200 |
| 2022-03-24 | 64.23 | $16.45 | 541500 |
| 2022-03-23 | 63.22 | $16.32 | 385100 |
| 2022-03-22 | 64.01 | $16.38 | 265400 |
| 2022-03-21 | 62.68 | $16.20 | 273000 |
| 2022-03-18 | 61.93 | $16.10 | 316700 |
| 2022-03-17 | 61.93 | $16.10 | 306446 |
| 2022-03-16 | 60.05 | $15.84 | 548000 |
| 2022-03-15 | 56.53 | $15.39 | 631923 |
| 2022-03-14 | 55.45 | $15.26 | 331000 |
| 2022-03-11 | 54.20 | $15.11 | 645600 |
| 2022-03-10 | 52.61 | $14.92 | 478214 |
| 2022-03-09 | 51.69 | $14.81 | 981208 |
| 2022-03-08 | 44.05 | $14.00 | 1.1M |
| 2022-03-07 | 40.98 | $13.72 | 895501 |
| 2022-03-04 | 44.18 | $14.11 | 1.2M |
| 2022-03-03 | 52.00 | $14.90 | 1.1M |
| 2022-03-02 | 53.95 | $15.07 | 538500 |
| 2022-03-01 | 47.70 | $14.50 | 500700 |
| 2022-02-28 | 47.34 | $14.47 | 573202 |
| 2022-02-25 | 53.35 | $14.99 | 315100 |
| 2022-02-24 | 45.96 | $14.40 | 902426 |
| 2022-02-23 | 53.14 | $14.93 | 317300 |
| 2022-02-22 | 52.34 | $14.87 | 595400 |
| 2022-02-18 | 60.16 | $15.35 | 375627 |
| 2022-02-17 | 60.04 | $15.34 | 632200 |
| 2022-02-16 | 62.51 | $15.48 | 330908 |
| 2022-02-15 | 61.32 | $15.37 | 254533 |
| 2022-02-14 | 56.04 | $14.93 | 656100 |
| 2022-02-11 | 61.28 | $15.22 | 261711 |
| 2022-02-10 | 69.11 | $15.59 | 560900 |
| 2022-02-09 | 65.99 | $15.31 | 283126 |
| 2022-02-08 | 64.65 | $15.20 | 284700 |
| 2022-02-07 | 64.87 | $15.21 | 362600 |
| 2022-02-04 | 64.64 | $15.19 | 343500 |
| 2022-02-03 | 63.98 | $15.13 | 417100 |
| 2022-02-02 | 65.74 | $15.22 | 349315 |
| 2022-02-01 | 67.72 | $15.32 | 973219 |
| 2022-01-31 | 65.24 | $15.07 | 2.2M |
| 2022-01-28 | 62.62 | $14.83 | 920400 |
| 2022-01-27 | 60.74 | $14.67 | 884000 |
| 2022-01-26 | 57.45 | $14.41 | 446000 |
| 2022-01-25 | 56.79 | $14.36 | 1.0M |
| 2022-01-24 | 57.30 | $14.39 | 676300 |
| 2022-01-21 | 61.29 | $14.62 | 548900 |
| 2022-01-20 | 66.25 | $14.88 | 588000 |
| 2022-01-19 | 65.65 | $14.82 | 706504 |
| 2022-01-18 | 64.32 | $14.69 | 653400 |
| 2022-01-14 | 71.59 | $15.05 | 556400 |
| 2022-01-13 | 66.37 | $14.53 | 454004 |
| 2022-01-12 | 68.92 | $14.64 | 522900 |
| 2022-01-11 | 69.38 | $14.66 | 1.4M |
| 2022-01-10 | 64.94 | $14.26 | 941428 |
| 2022-01-07 | 58.84 | $13.83 | 309700 |
| 2022-01-06 | 54.46 | $13.58 | 503826 |
| 2022-01-05 | 55.59 | $13.63 | 385000 |
| 2022-01-04 | 55.24 | $13.61 | 504440 |
| 2022-01-03 | 52.57 | $13.46 | 865800 |
| 2021-12-31 | 48.70 | $13.26 | 379609 |
| 2021-12-30 | 47.05 | $13.18 | 764247 |
| 2021-12-29 | 49.11 | $13.29 | 722400 |
| 2021-12-28 | 48.53 | $13.26 | 675116 |
| 2021-12-27 | 49.24 | $13.30 | 954405 |
| 2021-12-23 | 46.63 | $13.16 | 604400 |
| 2021-12-22 | 41.53 | $12.91 | 598115 |
| 2021-12-21 | 39.78 | $12.83 | 729000 |
| 2021-12-20 | 39.35 | $12.81 | 585800 |
| 2021-12-17 | 42.38 | $13.02 | 423500 |
| 2021-12-16 | 44.22 | $13.14 | 490400 |
| 2021-12-15 | 41.40 | $13.00 | 619825 |
| 2021-12-14 | 41.68 | $13.02 | 717215 |
| 2021-12-13 | 42.66 | $13.09 | 984900 |
| 2021-12-10 | 43.64 | $13.16 | 609405 |
| 2021-12-09 | 38.06 | $12.87 | 558600 |
| 2021-12-08 | 38.94 | $12.94 | 589800 |
| 2021-12-07 | 36.54 | $12.82 | 786700 |
| 2021-12-06 | 31.64 | $12.59 | 1.1M |
| 2021-12-03 | 30.53 | $12.54 | 747200 |
| 2021-12-02 | 33.08 | $12.79 | 766700 |
| 2021-12-01 | 33.08 | $12.79 | 1.1M |
| 2021-11-30 | 29.47 | $12.62 | 972700 |
| 2021-11-29 | 31.56 | $12.84 | 1.1M |
| 2021-11-26 | 32.56 | $12.94 | 686507 |
| 2021-11-24 | 37.65 | $13.39 | 617500 |
| 2021-11-23 | 43.38 | $13.79 | 443900 |
| 2021-11-22 | 39.21 | $13.60 | 718500 |
| 2021-11-19 | 40.09 | $13.66 | 515831 |
| 2021-11-18 | 46.60 | $14.05 | 897200 |
| 2021-11-17 | 48.71 | $14.16 | 307100 |
| 2021-11-16 | 50.50 | $14.25 | 429922 |
| 2021-11-15 | 52.74 | $14.36 | 252639 |
| 2021-11-12 | 58.09 | $14.60 | 231806 |
| 2021-11-11 | 58.55 | $14.62 | 1.0M |
| 2021-11-10 | 62.14 | $14.77 | 343800 |
| 2021-11-09 | 61.84 | $14.75 | 341946 |
| 2021-11-08 | 59.75 | $14.61 | 326100 |
| 2021-11-05 | 56.34 | $14.40 | 305900 |
| 2021-11-04 | 58.82 | $14.51 | 422900 |
| 2021-11-03 | 63.40 | $14.70 | 305547 |
| 2021-11-02 | 60.48 | $14.51 | 615700 |
| 2021-11-01 | 58.83 | $14.41 | 476400 |
| 2021-10-29 | 54.72 | $14.18 | 346200 |
| 2021-10-28 | 57.08 | $14.28 | 286702 |
| 2021-10-27 | 55.63 | $14.20 | 298009 |
| 2021-10-26 | 55.63 | $14.20 | 332929 |
| 2021-10-25 | 54.94 | $14.16 | 446100 |
| 2021-10-22 | 54.44 | $14.13 | 206200 |
| 2021-10-21 | 53.78 | $14.09 | 361012 |
| 2021-10-20 | 54.15 | $14.11 | 348436 |
| 2021-10-19 | 49.19 | $13.81 | 562844 |
| 2021-10-18 | 45.85 | $13.63 | 702700 |
| 2021-10-15 | 52.19 | $13.98 | 409417 |
| 2021-10-14 | 51.46 | $13.94 | 307236 |
| 2021-10-13 | 47.05 | $13.71 | 252600 |
| 2021-10-12 | 49.07 | $13.82 | 425628 |
| 2021-10-11 | 54.10 | $14.07 | 350500 |
| 2021-10-08 | 53.56 | $14.04 | 649900 |
| 2021-10-07 | 45.14 | $13.63 | 615932 |
| 2021-10-06 | 41.97 | $13.50 | 319101 |
| 2021-10-05 | 39.68 | $13.41 | 531608 |
| 2021-10-04 | 43.29 | $13.61 | 442803 |
| 2021-10-01 | 43.48 | $13.62 | 701316 |
| 2021-09-30 | 43.01 | $13.60 | 1.4M |
| 2021-09-29 | 46.10 | $13.77 | 403007 |
| 2021-09-28 | 45.67 | $13.75 | 656714 |
| 2021-09-27 | 50.32 | $13.99 | 1.1M |
| 2021-09-24 | 44.00 | $13.71 | 345900 |
| 2021-09-23 | 44.57 | $13.74 | 1.2M |
| 2021-09-22 | 41.92 | $13.63 | 404938 |
| 2021-09-21 | 36.11 | $13.41 | 564500 |
| 2021-09-20 | 31.36 | $13.25 | 496238 |
| 2021-09-17 | 31.93 | $13.29 | 550900 |
| 2021-09-16 | 34.74 | $13.48 | 590535 |
| 2021-09-15 | 34.16 | $13.46 | 510401 |
| 2021-09-14 | 34.45 | $13.48 | 640400 |
| 2021-09-13 | 35.90 | $13.58 | 435000 |
| 2021-09-10 | 34.86 | $13.54 | 349000 |
| 2021-09-09 | 32.51 | $13.45 | 744029 |
| 2021-09-08 | 37.18 | $13.78 | 437000 |
| 2021-09-07 | 41.48 | $14.03 | 446021 |
| 2021-09-03 | 43.18 | $14.12 | 224200 |
| 2021-09-02 | 43.94 | $14.16 | 585610 |
| 2021-09-01 | 38.81 | $13.96 | 396814 |
| 2021-08-31 | 35.74 | $13.85 | 369019 |
| 2021-08-30 | 35.89 | $13.86 | 364925 |
| 2021-08-27 | 36.34 | $13.89 | 456241 |
| 2021-08-26 | 34.25 | $13.81 | 520000 |
| 2021-08-25 | 36.53 | $13.97 | 422503 |
| 2021-08-24 | 38.52 | $14.10 | 379316 |
| 2021-08-23 | 36.24 | $14.01 | 405800 |
| 2021-08-20 | 31.99 | $13.85 | 341930 |
| 2021-08-19 | 33.03 | $13.93 | 770217 |
| 2021-08-18 | 34.09 | $14.01 | 418115 |
| 2021-08-17 | 34.35 | $14.03 | 422326 |
| 2021-08-16 | 35.52 | $14.12 | 549300 |
| 2021-08-13 | 35.78 | $14.14 | 363100 |
| 2021-08-12 | 35.33 | $14.12 | 352000 |
| 2021-08-11 | 31.28 | $13.94 | 470300 |
| 2021-08-10 | 30.12 | $13.89 | 1.3M |
| 2021-08-09 | 29.22 | $13.85 | 1.2M |
| 2021-08-06 | 29.00 | $13.84 | 1.0M |
| 2021-08-05 | 28.37 | $13.81 | 2.0M |
| 2021-08-04 | 39.30 | $14.80 | 279400 |
| 2021-08-03 | 41.61 | $14.95 | 648920 |
| 2021-08-02 | 40.95 | $14.92 | 328300 |
| 2021-07-30 | 39.66 | $14.86 | 337719 |
| 2021-07-29 | 43.76 | $15.13 | 204900 |
| 2021-07-28 | 38.38 | $14.89 | 293845 |
| 2021-07-27 | 38.82 | $14.92 | 318800 |
| 2021-07-26 | 41.87 | $15.12 | 317223 |
| 2021-07-23 | 38.42 | $14.97 | 600200 |
| 2021-07-22 | 38.86 | $15.00 | 390444 |
| 2021-07-21 | 40.77 | $15.13 | 275900 |
| 2021-07-20 | 35.69 | $14.91 | 342000 |
| 2021-07-19 | 27.34 | $14.60 | 381022 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.79
2026-07-17
Close Price
$13.80
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -29.79 | $13.80 | 1.5M |
| 2026-07-16 | -33.96 | $13.60 | 738900 |
| 2026-07-15 | -32.45 | $13.63 | 760716 |
| 2026-07-14 | -26.17 | $13.94 | 617900 |
| 2026-07-13 | -22.11 | $14.14 | 1.6M |
| 2026-07-10 | -19.04 | $14.28 | 310500 |
| 2026-07-09 | -15.40 | $14.44 | 593548 |
| 2026-07-08 | -15.20 | $14.45 | 1.8M |
| 2026-07-07 | -15.79 | $14.42 | 803048 |
| 2026-07-06 | -13.26 | $14.55 | 593400 |
| 2026-07-02 | -0.78 | $15.19 | 1.2M |
| 2026-07-01 | -0.99 | $13.86 | 644800 |
| 2026-06-30 | -1.44 | $13.70 | 1.6M |
| 2026-06-29 | -8.90 | $13.06 | 1.1M |
| 2026-06-26 | -2.62 | $13.30 | 1.3M |
| 2026-06-25 | -6.28 | $13.16 | 3.3M |
| 2026-06-24 | -7.73 | $11.25 | 579600 |
| 2026-06-23 | -10.46 | $10.95 | 431400 |
| 2026-06-22 | -25.45 | $10.81 | 651400 |
| 2026-06-18 | -44.63 | $10.56 | 734500 |
| 2026-06-17 | -38.59 | $10.71 | 1.1M |
| 2026-06-16 | -56.52 | $10.38 | 586500 |
| 2026-06-15 | -53.26 | $10.44 | 724726 |
| 2026-06-12 | -54.35 | $10.42 | 614600 |
| 2026-06-11 | -55.43 | $10.40 | 369000 |
| 2026-06-10 | -68.48 | $10.16 | 797922 |
| 2026-06-09 | -66.85 | $10.19 | 798915 |
| 2026-06-08 | -69.02 | $10.15 | 1.1M |
| 2026-06-05 | -60.87 | $10.30 | 2.8M |
| 2026-06-04 | -61.96 | $10.28 | 3.4M |
| 2026-06-03 | -81.52 | $9.92 | 1.5M |
| 2026-06-02 | -83.70 | $9.88 | 1.6M |
| 2026-06-01 | -99.22 | $10.15 | 2.5M |
| 2026-05-29 | -85.15 | $10.56 | 2.1M |
| 2026-05-28 | -75.00 | $10.94 | 1.8M |
| 2026-05-27 | -46.07 | $11.01 | 2.2M |
| 2026-05-26 | -56.18 | $10.92 | 1.3M |
| 2026-05-22 | -34.83 | $11.11 | 1.3M |
| 2026-05-21 | -15.73 | $11.28 | 677100 |
| 2026-05-20 | -35.71 | $11.34 | 5.4M |
| 2026-05-19 | -60.00 | $11.05 | 972243 |
| 2026-05-18 | -64.49 | $11.02 | 1.5M |
| 2026-05-15 | -77.58 | $10.90 | 1.5M |
| 2026-05-14 | -70.30 | $11.02 | 1.1M |
| 2026-05-13 | -67.88 | $11.06 | 1.7M |
| 2026-05-12 | -59.76 | $11.21 | 3.7M |
| 2026-05-11 | -79.29 | $10.88 | 1.9M |
| 2026-05-08 | -80.47 | $10.86 | 1.3M |
| 2026-05-07 | -79.88 | $10.87 | 1.7M |
| 2026-05-06 | -57.99 | $11.24 | 1.6M |
| 2026-05-05 | -73.96 | $10.97 | 1.4M |
| 2026-05-04 | -82.25 | $10.83 | 611912 |
| 2026-05-01 | -65.68 | $11.11 | 368900 |
| 2026-04-30 | -62.13 | $11.17 | 2.8M |
| 2026-04-29 | -99.41 | $10.54 | 1.8M |
| 2026-04-28 | -99.39 | $10.60 | 1.2M |
| 2026-04-27 | -97.37 | $10.74 | 1.4M |
| 2026-04-24 | -78.46 | $11.20 | 719500 |
| 2026-04-23 | -48.46 | $11.59 | 656128 |
| 2026-04-22 | -38.06 | $11.71 | 1.1M |
| 2026-04-21 | -39.24 | $11.60 | 1.4M |
| 2026-04-20 | -6.33 | $12.12 | 2.5M |
| 2026-04-17 | -12.66 | $12.02 | 1.9M |
| 2026-04-16 | -27.22 | $11.79 | 1.4M |
| 2026-04-15 | -16.46 | $11.96 | 1.6M |
| 2026-04-14 | -13.79 | $11.89 | 1.1M |
| 2026-04-13 | 0.00 | $12.00 | 1.9M |
| 2026-04-10 | -10.48 | $11.75 | 1.2M |
| 2026-04-09 | -7.26 | $11.79 | 1.1M |
| 2026-04-08 | -13.71 | $11.71 | 2.3M |
| 2026-04-07 | -19.00 | $11.45 | 1.6M |
| 2026-04-06 | -18.87 | $11.44 | 240100 |
| 2026-04-02 | -31.15 | $11.26 | 1.4M |
| 2026-04-01 | -3.28 | $11.60 | 1.6M |
| 2026-03-31 | -10.87 | $11.48 | 3.2M |
| 2026-03-30 | -38.41 | $11.10 | 560400 |
| 2026-03-27 | -59.52 | $10.93 | 440800 |
| 2026-03-26 | -66.51 | $10.97 | 518300 |
| 2026-03-25 | -66.36 | $10.98 | 410000 |
| 2026-03-24 | -71.98 | $10.90 | 743920 |
| 2026-03-23 | -63.36 | $11.10 | 974418 |
| 2026-03-20 | -70.00 | $10.97 | 653000 |
| 2026-03-19 | -67.03 | $11.15 | 278624 |
| 2026-03-18 | -73.19 | $11.14 | 1.0M |
| 2026-03-17 | -62.05 | $11.51 | 1.5M |
| 2026-03-16 | -72.39 | $11.52 | 605340 |
| 2026-03-13 | -83.91 | $10.99 | 773900 |
| 2026-03-12 | -79.13 | $11.21 | 443641 |
| 2026-03-11 | -72.39 | $11.52 | 384833 |
| 2026-03-10 | -75.87 | $11.36 | 735200 |
| 2026-03-09 | -82.83 | $11.04 | 897400 |
| 2026-03-06 | -92.39 | $10.60 | 1.2M |
| 2026-03-05 | -85.65 | $10.91 | 873700 |
| 2026-03-04 | -82.61 | $11.05 | 2.6M |
| 2026-03-03 | -95.10 | $10.97 | 1.3M |
| 2026-03-02 | -98.38 | $11.81 | 1.3M |
| 2026-02-27 | -93.75 | $12.30 | 2.1M |
| 2026-02-26 | -95.08 | $12.34 | 1.6M |
| 2026-02-25 | -94.80 | $12.48 | 2.0M |
| 2026-02-24 | -99.60 | $12.36 | 714200 |
| 2026-02-23 | -99.14 | $12.54 | 796104 |
| 2026-02-20 | -95.79 | $12.80 | 897500 |
| 2026-02-19 | -76.21 | $13.28 | 1.4M |
| 2026-02-18 | -60.39 | $13.31 | 1.1M |
| 2026-02-17 | -17.51 | $14.40 | 3.4M |
| 2026-02-13 | -19.70 | $13.58 | 1.4M |
| 2026-02-12 | -23.65 | $13.50 | 1.3M |
| 2026-02-11 | -16.99 | $13.63 | 1.5M |
| 2026-02-10 | -13.19 | $13.62 | 860017 |
| 2026-02-09 | -7.33 | $13.78 | 1.0M |
| 2026-02-06 | -20.50 | $13.41 | 2.9M |
| 2026-02-05 | -11.87 | $13.65 | 4.5M |
| 2026-02-04 | -23.86 | $13.30 | 1.8M |
| 2026-02-03 | -23.55 | $13.29 | 1.7M |
| 2026-02-02 | -25.68 | $13.22 | 2.0M |
| 2026-01-30 | -27.72 | $13.14 | 2.8M |
| 2026-01-29 | -24.70 | $13.17 | 2.2M |
| 2026-01-28 | -15.54 | $13.45 | 944739 |
| 2026-01-27 | -1.17 | $13.94 | 1.4M |
| 2026-01-26 | -3.69 | $13.65 | 879006 |
| 2026-01-23 | -1.38 | $13.12 | 487600 |
| 2026-01-22 | -3.28 | $12.91 | 681600 |
| 2026-01-21 | -12.77 | $12.65 | 763500 |
| 2026-01-20 | -17.88 | $12.51 | 646200 |
| 2026-01-16 | -1.81 | $12.95 | 1.9M |
| 2026-01-15 | -2.01 | $12.17 | 423400 |
| 2026-01-14 | -2.55 | $12.09 | 659503 |
| 2026-01-13 | -15.33 | $11.34 | 449900 |
| 2026-01-12 | -0.73 | $11.54 | 454200 |
| 2026-01-09 | -17.16 | $11.29 | 467414 |
| 2026-01-08 | -5.22 | $11.45 | 534400 |
| 2026-01-07 | -4.95 | $11.14 | 371700 |
| 2026-01-06 | -1.77 | $11.15 | 822315 |
| 2026-01-05 | -0.65 | $11.16 | 776031 |
| 2026-01-02 | -3.92 | $11.09 | 720800 |
| 2025-12-31 | -11.11 | $10.82 | 387730 |
| 2025-12-30 | -11.85 | $10.81 | 497100 |
| 2025-12-29 | -0.51 | $10.70 | 376400 |
| 2025-12-26 | -7.69 | $10.56 | 179636 |
| 2025-12-24 | -8.96 | $10.53 | 116700 |
| 2025-12-23 | -8.46 | $10.54 | 291504 |
| 2025-12-22 | -16.92 | $10.37 | 697700 |
| 2025-12-19 | -9.03 | $10.45 | 376145 |
| 2025-12-18 | -13.73 | $10.29 | 366723 |
| 2025-12-17 | -15.36 | $10.24 | 454000 |
| 2025-12-16 | -13.73 | $10.29 | 279700 |
| 2025-12-15 | -5.88 | $10.53 | 334300 |
| 2025-12-12 | -0.98 | $10.68 | 816300 |
| 2025-12-11 | -2.30 | $10.63 | 500946 |
| 2025-12-10 | -0.33 | $10.69 | 444600 |
| 2025-12-09 | -2.75 | $10.48 | 736630 |
| 2025-12-08 | -1.17 | $10.10 | 819500 |
| 2025-12-05 | -14.17 | $9.67 | 421439 |
| 2025-12-04 | -10.24 | $9.77 | 531823 |
| 2025-12-03 | -2.75 | $9.96 | 513545 |
| 2025-12-02 | -8.24 | $9.82 | 1.7M |
| 2025-12-01 | -8.51 | $8.77 | 465325 |
| 2025-11-28 | -5.67 | $8.81 | 205400 |
| 2025-11-26 | -9.22 | $8.76 | 342900 |
| 2025-11-25 | -2.13 | $8.86 | 531314 |
| 2025-11-24 | -10.64 | $8.74 | 721100 |
| 2025-11-21 | -61.34 | $7.94 | 468000 |
| 2025-11-20 | -83.19 | $7.68 | 392800 |
| 2025-11-19 | -75.63 | $7.77 | 724601 |
| 2025-11-18 | -64.71 | $7.90 | 317930 |
| 2025-11-17 | -55.46 | $8.01 | 272419 |
| 2025-11-14 | -40.34 | $8.19 | 379708 |
| 2025-11-13 | -5.88 | $8.60 | 410341 |
| 2025-11-12 | -7.29 | $8.37 | 578431 |
| 2025-11-11 | -25.42 | $7.92 | 390027 |
| 2025-11-10 | -74.58 | $7.63 | 361900 |
| 2025-11-07 | -84.75 | $7.57 | 410244 |
| 2025-11-06 | -79.73 | $7.63 | 653317 |
| 2025-11-05 | -86.49 | $7.58 | 756900 |
| 2025-11-04 | -82.43 | $7.61 | 413600 |
| 2025-11-03 | -98.51 | $7.56 | 394247 |
| 2025-10-31 | -72.60 | $7.75 | 360333 |
| 2025-10-30 | -83.15 | $7.70 | 496401 |
| 2025-10-29 | -76.25 | $7.93 | 555513 |
| 2025-10-28 | -80.21 | $7.93 | 269100 |
| 2025-10-27 | -76.04 | $7.97 | 297100 |
| 2025-10-24 | -70.83 | $8.02 | 334000 |
| 2025-10-23 | -77.08 | $7.96 | 189120 |
| 2025-10-22 | -80.21 | $7.93 | 152400 |
| 2025-10-21 | -84.38 | $7.89 | 214532 |
| 2025-10-20 | -78.13 | $7.95 | 170427 |
| 2025-10-17 | -91.67 | $7.82 | 876039 |
| 2025-10-16 | -96.63 | $7.84 | 940600 |
| 2025-10-15 | -94.19 | $7.89 | 201144 |
| 2025-10-14 | -96.43 | $7.89 | 508502 |
| 2025-10-13 | -84.52 | $7.99 | 277810 |
| 2025-10-10 | -76.19 | $8.06 | 353447 |
| 2025-10-09 | -72.62 | $8.09 | 323440 |
| 2025-10-08 | -91.67 | $7.93 | 559800 |
| 2025-10-07 | -75.00 | $8.07 | 689346 |
| 2025-10-06 | -53.57 | $8.25 | 358626 |
| 2025-10-03 | -33.33 | $8.42 | 226500 |
| 2025-10-02 | -25.00 | $8.49 | 417300 |
| 2025-10-01 | 0.00 | $8.70 | 779131 |
| 2025-09-30 | -27.12 | $8.29 | 583000 |
| 2025-09-29 | -64.41 | $8.07 | 352334 |
| 2025-09-26 | -88.14 | $7.93 | 310900 |
| 2025-09-25 | -91.53 | $7.91 | 366800 |
| 2025-09-24 | -71.70 | $8.07 | 350600 |
| 2025-09-23 | -75.47 | $8.05 | 329600 |
| 2025-09-22 | -75.47 | $8.05 | 222842 |
| 2025-09-19 | -77.36 | $8.04 | 351500 |
| 2025-09-18 | -67.92 | $8.09 | 251236 |
| 2025-09-17 | -71.70 | $8.07 | 192911 |
| 2025-09-16 | -90.57 | $7.97 | 305908 |
| 2025-09-15 | -75.00 | $8.06 | 407643 |
| 2025-09-12 | -35.48 | $8.23 | 486500 |
| 2025-09-11 | 0.00 | $8.45 | 522300 |
| 2025-09-10 | -26.09 | $8.18 | 390400 |
| 2025-09-09 | -10.87 | $8.26 | 368100 |
| 2025-09-08 | -7.45 | $8.29 | 238012 |
| 2025-09-05 | -12.50 | $8.24 | 659540 |
| 2025-09-04 | -2.86 | $8.33 | 514600 |
| 2025-09-03 | -21.37 | $8.11 | 393100 |
| 2025-09-02 | -30.77 | $8.00 | 388017 |
| 2025-08-29 | -11.97 | $8.22 | 447705 |
| 2025-08-28 | -18.80 | $8.14 | 303236 |
| 2025-08-27 | -11.97 | $8.22 | 238000 |
| 2025-08-26 | -5.13 | $8.30 | 265700 |
| 2025-08-25 | -19.66 | $8.13 | 373118 |
| 2025-08-22 | -7.38 | $8.32 | 293500 |
| 2025-08-21 | -33.58 | $8.10 | 189500 |
| 2025-08-20 | -36.99 | $8.11 | 274817 |
| 2025-08-19 | -36.30 | $8.12 | 354418 |
| 2025-08-18 | -43.15 | $8.02 | 647900 |
| 2025-08-15 | -51.37 | $7.90 | 1.2M |
| 2025-08-14 | -63.70 | $7.72 | 2.1M |
| 2025-08-13 | -56.85 | $7.82 | 3.4M |
| 2025-08-12 | -71.92 | $7.60 | 233044 |
| 2025-08-11 | -82.19 | $7.45 | 410100 |
| 2025-08-08 | -76.71 | $7.53 | 753700 |
| 2025-08-07 | -85.62 | $7.40 | 2.5M |
| 2025-08-06 | -95.89 | $7.25 | 1.3M |
| 2025-08-05 | -75.00 | $7.96 | 959600 |
| 2025-08-04 | -81.52 | $7.90 | 2.0M |
| 2025-08-01 | -54.90 | $8.09 | 1.1M |
| 2025-07-31 | -88.35 | $7.74 | 689200 |
| 2025-07-30 | -63.11 | $8.00 | 1.8M |
| 2025-07-29 | -43.69 | $8.20 | 901300 |
| 2025-07-28 | -24.79 | $8.35 | 1.7M |
| 2025-07-25 | -7.44 | $8.56 | 832139 |
| 2025-07-24 | -12.40 | $8.50 | 2.7M |
| 2025-07-23 | 0.00 | $8.49 | 1.7M |
| 2025-07-22 | 0.00 | $8.15 | 1.3M |
| 2025-07-21 | -22.06 | $7.97 | 1.2M |
| 2025-07-18 | -25.00 | $7.95 | 1.3M |
| 2025-07-17 | -5.88 | $8.08 | 516700 |
| 2025-07-16 | -5.88 | $8.08 | 208600 |
| 2025-07-15 | -29.41 | $7.92 | 327600 |
| 2025-07-14 | -10.29 | $8.05 | 420100 |
| 2025-07-11 | -20.59 | $7.98 | 268546 |
| 2025-07-10 | 0.00 | $8.12 | 579614 |
| 2025-07-09 | -4.76 | $8.04 | 308500 |
| 2025-07-08 | -14.52 | $7.97 | 293400 |
| 2025-07-07 | -67.74 | $7.64 | 441800 |
| 2025-07-03 | -60.94 | $7.67 | 369200 |
| 2025-07-02 | -31.46 | $7.78 | 189611 |
| 2025-07-01 | -24.27 | $7.81 | 443900 |
| 2025-06-30 | -49.51 | $7.55 | 377300 |
| 2025-06-27 | -17.76 | $7.87 | 463934 |
| 2025-06-26 | -36.45 | $7.67 | 236243 |
| 2025-06-25 | -36.70 | $7.66 | 264811 |
| 2025-06-24 | -33.03 | $7.70 | 856200 |
| 2025-06-23 | -37.07 | $7.63 | 440917 |
| 2025-06-20 | -29.69 | $7.68 | 905800 |
| 2025-06-18 | -21.17 | $7.77 | 322309 |
| 2025-06-17 | -23.18 | $7.71 | 1.2M |
| 2025-06-16 | -8.82 | $7.91 | 566300 |
| 2025-06-13 | -10.98 | $7.87 | 385705 |
| 2025-06-12 | -1.71 | $8.03 | 386200 |
| 2025-06-11 | -1.69 | $7.95 | 640900 |
| 2025-06-10 | -4.05 | $7.62 | 689921 |
| 2025-06-09 | -5.00 | $7.53 | 579735 |
| 2025-06-06 | -0.71 | $7.59 | 837032 |
| 2025-06-05 | -2.94 | $7.52 | 1.0M |
| 2025-06-04 | -2.88 | $7.21 | 453500 |
| 2025-06-03 | -11.54 | $7.12 | 343900 |
| 2025-06-02 | 0.00 | $7.24 | 321200 |
| 2025-05-30 | -5.43 | $7.07 | 460400 |
| 2025-05-29 | -6.52 | $7.06 | 239524 |
| 2025-05-28 | -14.13 | $6.99 | 287300 |
| 2025-05-27 | -3.26 | $7.09 | 465642 |
| 2025-05-23 | -6.98 | $7.00 | 386525 |
| 2025-05-22 | -16.28 | $6.92 | 566426 |
| 2025-05-21 | -41.86 | $6.70 | 807517 |
| 2025-05-20 | -45.35 | $6.67 | 1.5M |
| 2025-05-19 | -58.33 | $6.50 | 1.0M |
| 2025-05-16 | -56.56 | $6.37 | 2.4M |
| 2025-05-15 | -52.46 | $6.42 | 587617 |
| 2025-05-14 | -67.21 | $6.24 | 894000 |
| 2025-05-13 | -10.66 | $6.93 | 784000 |
| 2025-05-12 | -19.64 | $6.74 | 869532 |
| 2025-05-09 | -12.70 | $6.80 | 1.7M |
| 2025-05-08 | -19.44 | $6.64 | 1.8M |
| 2025-05-07 | -17.31 | $6.65 | 280546 |
| 2025-05-06 | -7.69 | $6.80 | 274500 |
| 2025-05-05 | -4.94 | $6.84 | 364915 |
| 2025-05-02 | -11.11 | $6.74 | 617600 |
| 2025-05-01 | -13.33 | $6.47 | 484500 |
| 2025-04-30 | -4.44 | $6.59 | 312500 |
| 2025-04-29 | -3.70 | $6.60 | 173200 |
| 2025-04-28 | -3.79 | $6.57 | 345035 |
| 2025-04-25 | -0.76 | $6.61 | 747600 |
| 2025-04-24 | -3.42 | $6.43 | 576212 |
| 2025-04-23 | -20.83 | $6.25 | 400731 |
| 2025-04-22 | -27.50 | $6.17 | 853600 |
| 2025-04-21 | -49.17 | $5.91 | 389600 |
| 2025-04-17 | -41.94 | $6.02 | 305700 |
| 2025-04-16 | -50.81 | $5.91 | 262500 |
| 2025-04-15 | -58.57 | $5.88 | 312526 |
| 2025-04-14 | -57.52 | $5.95 | 531900 |
| 2025-04-11 | -60.78 | $5.90 | 2.1M |
| 2025-04-10 | -78.43 | $5.63 | 1.0M |
| 2025-04-09 | -71.90 | $5.73 | 959602 |
| 2025-04-08 | -88.24 | $5.48 | 745800 |
| 2025-04-07 | -88.24 | $5.48 | 798700 |
| 2025-04-04 | -96.38 | $5.50 | 817200 |
| 2025-04-03 | -91.43 | $5.87 | 615100 |
| 2025-04-02 | -95.24 | $5.83 | 577600 |
| 2025-04-01 | -88.64 | $6.05 | 392400 |
| 2025-03-31 | -92.05 | $6.02 | 413000 |
| 2025-03-28 | -84.15 | $6.14 | 223000 |
| 2025-03-27 | -70.41 | $6.14 | 396538 |
| 2025-03-26 | -72.45 | $6.12 | 555000 |
| 2025-03-25 | -50.00 | $6.34 | 444139 |
| 2025-03-24 | -79.59 | $6.05 | 776400 |
| 2025-03-21 | -30.77 | $6.51 | 1.1M |
| 2025-03-20 | -28.04 | $6.53 | 456800 |
| 2025-03-19 | -13.04 | $6.68 | 297200 |
| 2025-03-18 | -4.65 | $6.77 | 1.3M |
| 2025-03-17 | -17.36 | $6.54 | 525316 |
| 2025-03-14 | -32.23 | $6.36 | 567100 |
| 2025-03-13 | -42.98 | $6.23 | 386844 |
| 2025-03-12 | -36.30 | $6.26 | 607216 |
| 2025-03-11 | -17.99 | $6.50 | 461100 |
| 2025-03-10 | -25.18 | $6.40 | 653000 |
| 2025-03-07 | -28.06 | $6.36 | 1.1M |
| 2025-03-06 | -2.88 | $6.71 | 945309 |
| 2025-03-05 | -3.88 | $6.60 | 1.1M |
| 2025-03-04 | -22.94 | $6.20 | 1.6M |
| 2025-03-03 | -5.10 | $6.29 | 806900 |
| 2025-02-28 | -20.83 | $5.93 | 1.1M |
| 2025-02-27 | -19.44 | $5.94 | 636200 |
| 2025-02-26 | -5.56 | $6.04 | 418725 |
| 2025-02-25 | -4.48 | $6.00 | 570519 |
| 2025-02-24 | -5.66 | $5.86 | 662800 |
| 2025-02-21 | -11.11 | $5.76 | 595816 |
| 2025-02-20 | -7.32 | $5.74 | 324343 |
| 2025-02-19 | -42.50 | $5.59 | 571900 |
| 2025-02-18 | -10.00 | $5.72 | 762327 |
| 2025-02-14 | -27.50 | $5.65 | 519100 |
| 2025-02-13 | -12.77 | $5.70 | 1.3M |
| 2025-02-12 | -45.65 | $5.54 | 648213 |
| 2025-02-11 | -37.84 | $5.47 | 816346 |
| 2025-02-10 | -39.19 | $5.46 | 445100 |
| 2025-02-07 | -44.59 | $5.42 | 1.3M |
| 2025-02-06 | -25.32 | $5.55 | 1.2M |
| 2025-02-05 | -29.11 | $5.52 | 465500 |
| 2025-02-04 | -21.52 | $5.58 | 1.3M |
| 2025-02-03 | -32.61 | $5.45 | 941242 |
| 2025-01-31 | -11.96 | $5.64 | 1.3M |
| 2025-01-30 | -4.35 | $5.71 | 804600 |
| 2025-01-29 | -7.53 | $5.66 | 381700 |
| 2025-01-28 | -6.45 | $5.67 | 1.3M |
| 2025-01-27 | -3.33 | $5.67 | 2.1M |
| 2025-01-24 | -18.60 | $5.49 | 699700 |
| 2025-01-23 | -12.79 | $5.54 | 1.1M |
| 2025-01-22 | -18.60 | $5.49 | 1.0M |
| 2025-01-21 | -5.81 | $5.60 | 1.6M |
| 2025-01-17 | -5.88 | $5.43 | 683003 |
| 2025-01-16 | -6.67 | $5.35 | 888838 |
| 2025-01-15 | -8.33 | $5.34 | 737400 |
| 2025-01-14 | -42.22 | $5.05 | 1.5M |
| 2025-01-13 | -30.61 | $5.13 | 1.4M |
| 2025-01-10 | -32.65 | $5.12 | 1.0M |
| 2025-01-08 | -54.24 | $5.06 | 674900 |
| 2025-01-07 | -40.68 | $5.14 | 1.8M |
| 2025-01-06 | -52.54 | $5.07 | 2.4M |
| 2025-01-03 | -88.14 | $4.86 | 1.3M |
| 2025-01-02 | -74.58 | $4.94 | 3.2M |
| 2024-12-31 | -84.75 | $4.88 | 2.2M |
| 2024-12-30 | -84.75 | $4.88 | 5.5M |
| 2024-12-27 | -69.49 | $4.97 | 2.5M |
| 2024-12-26 | -89.83 | $4.85 | 2.3M |
| 2024-12-24 | -86.44 | $4.87 | 834200 |
| 2024-12-23 | -96.15 | $4.88 | 2.4M |
| 2024-12-20 | -92.31 | $4.90 | 3.0M |
| 2024-12-19 | -86.54 | $4.93 | 5.3M |
| 2024-12-18 | -97.87 | $4.92 | 2.5M |
| 2024-12-17 | -79.55 | $5.03 | 2.6M |
| 2024-12-16 | -65.91 | $5.09 | 2.6M |
| 2024-12-13 | -56.00 | $5.16 | 896226 |
| 2024-12-12 | -49.12 | $5.23 | 1.3M |
| 2024-12-11 | -49.12 | $5.23 | 1.2M |
| 2024-12-10 | -53.16 | $5.31 | 1.0M |
| 2024-12-09 | -76.40 | $5.32 | 2.1M |
| 2024-12-06 | -79.50 | $5.27 | 1.7M |
| 2024-12-05 | -89.47 | $5.12 | 1.2M |
| 2024-12-04 | -94.74 | $5.03 | 1.5M |
| 2024-12-03 | -95.63 | $5.02 | 1.7M |
| 2024-12-02 | -93.75 | $5.06 | 2.3M |
| 2024-11-29 | -90.16 | $5.13 | 904900 |
| 2024-11-27 | -94.30 | $5.05 | 1.3M |
| 2024-11-26 | -98.45 | $4.97 | 2.8M |
| 2024-11-25 | -91.75 | $5.21 | 2.1M |
| 2024-11-22 | -95.12 | $5.15 | 1.8M |
| 2024-11-21 | -98.05 | $5.09 | 1.6M |
| 2024-11-20 | -98.49 | $5.14 | 2.1M |
| 2024-11-19 | -94.57 | $5.36 | 2.3M |
| 2024-11-18 | -98.90 | $5.30 | 4.7M |
| 2024-11-15 | -97.27 | $5.36 | 1.5M |
| 2024-11-14 | -95.77 | $5.41 | 1.9M |
| 2024-11-13 | -98.41 | $5.36 | 3.5M |
| 2024-11-12 | -95.05 | $5.58 | 4.1M |
| 2024-11-11 | -93.48 | $6.45 | 1.5M |
| 2024-11-08 | -91.30 | $6.47 | 740100 |
| 2024-11-07 | -78.26 | $6.59 | 1.7M |
| 2024-11-06 | -95.10 | $6.44 | 2.0M |
| 2024-11-05 | -91.57 | $6.76 | 1.2M |
| 2024-11-04 | -98.51 | $6.76 | 1.1M |
| 2024-11-01 | -95.95 | $6.80 | 2.3M |
| 2024-10-31 | -98.00 | $6.77 | 1.4M |
| 2024-10-30 | -96.84 | $6.81 | 1.4M |
| 2024-10-29 | -97.37 | $6.95 | 902700 |
| 2024-10-28 | -88.61 | $7.09 | 481100 |
| 2024-10-25 | -95.21 | $6.99 | 962000 |
| 2024-10-24 | -95.81 | $6.98 | 801438 |
| 2024-10-23 | -98.20 | $6.94 | 2.2M |
| 2024-10-22 | -98.73 | $7.02 | 969300 |
| 2024-10-21 | -98.69 | $7.07 | 835600 |
| 2024-10-18 | -94.56 | $7.19 | 507600 |
| 2024-10-17 | -94.56 | $7.19 | 536800 |
| 2024-10-16 | -92.52 | $7.22 | 536900 |
| 2024-10-15 | -91.84 | $7.23 | 442625 |
| 2024-10-14 | -98.64 | $7.13 | 1.0M |
| 2024-10-11 | -94.33 | $7.25 | 527800 |
| 2024-10-10 | -96.85 | $7.35 | 559100 |
| 2024-10-09 | -90.00 | $7.50 | 907800 |
| 2024-10-08 | -43.80 | $8.05 | 510700 |
| 2024-10-07 | -33.06 | $8.18 | 526244 |
| 2024-10-04 | -29.75 | $8.22 | 220200 |
| 2024-10-03 | -27.27 | $8.25 | 759400 |
| 2024-10-02 | -15.70 | $8.39 | 239527 |
| 2024-10-01 | -14.05 | $8.41 | 398800 |
| 2024-09-30 | -9.09 | $8.47 | 320706 |
| 2024-09-27 | -5.13 | $8.48 | 560701 |
| 2024-09-26 | -6.10 | $8.14 | 479500 |
| 2024-09-25 | -16.46 | $8.03 | 331500 |
| 2024-09-24 | -5.06 | $8.12 | 216006 |
| 2024-09-23 | -25.32 | $7.96 | 329305 |
| 2024-09-20 | -21.52 | $7.99 | 320300 |
| 2024-09-19 | -10.13 | $8.08 | 451640 |
| 2024-09-18 | -46.84 | $7.79 | 234800 |
| 2024-09-17 | -68.35 | $7.62 | 290900 |
| 2024-09-16 | -87.34 | $7.47 | 264000 |
| 2024-09-13 | -82.28 | $7.51 | 336749 |
| 2024-09-12 | -69.31 | $7.46 | 282300 |
| 2024-09-11 | -62.86 | $7.50 | 522300 |
| 2024-09-10 | -51.43 | $7.62 | 697638 |
| 2024-09-09 | -19.81 | $7.95 | 376000 |
| 2024-09-06 | -13.16 | $8.01 | 423634 |
| 2024-09-05 | -9.65 | $8.05 | 427841 |
| 2024-09-04 | -36.11 | $7.71 | 502634 |
| 2024-09-03 | -36.84 | $7.68 | 401836 |
| 2024-08-30 | -33.33 | $7.72 | 316300 |
| 2024-08-29 | -37.72 | $7.67 | 388814 |
| 2024-08-28 | -36.84 | $7.68 | 339525 |
| 2024-08-27 | -34.21 | $7.71 | 824641 |
| 2024-08-26 | -33.33 | $7.72 | 346026 |
| 2024-08-23 | -27.19 | $7.79 | 1.1M |
| 2024-08-22 | -36.84 | $7.68 | 377700 |
| 2024-08-21 | -23.68 | $7.83 | 2.9M |
| 2024-08-20 | -22.81 | $7.84 | 509600 |
| 2024-08-19 | -3.51 | $8.06 | 2.4M |
| 2024-08-16 | -6.31 | $8.00 | 3.0M |
| 2024-08-15 | -35.94 | $7.37 | 2.7M |
| 2024-08-14 | -71.88 | $7.14 | 397312 |
| 2024-08-13 | -70.31 | $7.15 | 568613 |
| 2024-08-12 | -78.13 | $7.10 | 525339 |
| 2024-08-09 | -73.44 | $7.13 | 608600 |
| 2024-08-08 | -59.38 | $7.22 | 1.0M |
| 2024-08-07 | -81.25 | $7.08 | 1.6M |
| 2024-08-06 | -86.76 | $7.01 | 3.0M |
| 2024-08-05 | -17.95 | $7.46 | 1.5M |
| 2024-08-02 | -10.26 | $7.52 | 1.8M |
| 2024-08-01 | -14.08 | $7.43 | 2.7M |
| 2024-07-31 | -9.86 | $7.46 | 1.2M |
| 2024-07-30 | -7.04 | $7.48 | 478900 |
| 2024-07-29 | -14.08 | $7.43 | 785100 |
| 2024-07-26 | -9.86 | $7.46 | 570400 |
| 2024-07-25 | -9.86 | $7.46 | 2.4M |
| 2024-07-24 | -21.67 | $7.29 | 2.5M |
| 2024-07-23 | -25.00 | $7.27 | 457500 |
| 2024-07-22 | 0.00 | $7.42 | 433629 |
| 2024-07-19 | -44.23 | $7.11 | 190500 |
| 2024-07-18 | -11.54 | $7.28 | 456100 |
| 2024-07-17 | -11.54 | $7.28 | 457908 |
| 2024-07-16 | -51.92 | $7.07 | 442600 |
| 2024-07-15 | -47.37 | $7.12 | 489043 |
| 2024-07-12 | -21.67 | $7.29 | 332700 |
| 2024-07-11 | -51.25 | $7.21 | 454639 |
| 2024-07-10 | -70.00 | $7.06 | 346100 |
| 2024-07-09 | -98.75 | $6.83 | 562700 |
| 2024-07-08 | -87.18 | $6.99 | 684800 |
| 2024-07-05 | -79.31 | $7.07 | 1.8M |
| 2024-07-03 | -83.51 | $7.05 | 431531 |
| 2024-07-02 | -98.97 | $6.90 | 652500 |
| 2024-07-01 | -91.75 | $6.97 | 825801 |
| 2024-06-28 | -84.54 | $7.04 | 707800 |
| 2024-06-27 | -91.75 | $6.97 | 542444 |
| 2024-06-26 | -93.81 | $6.95 | 784314 |
| 2024-06-25 | -90.43 | $7.01 | 626400 |
| 2024-06-24 | -79.79 | $7.11 | 864020 |
| 2024-06-21 | -93.62 | $6.98 | 501932 |
| 2024-06-20 | -91.49 | $7.00 | 695200 |
| 2024-06-18 | -94.19 | $7.05 | 815829 |
| 2024-06-17 | -95.40 | $7.04 | 633700 |
| 2024-06-14 | -98.44 | $7.24 | 287500 |
| 2024-06-13 | -80.65 | $7.37 | 354700 |
| 2024-06-12 | -65.38 | $7.52 | 570000 |
| 2024-06-11 | -93.98 | $7.30 | 488029 |
| 2024-06-10 | -83.33 | $7.43 | 874544 |
| 2024-06-07 | -55.13 | $7.65 | 825715 |
| 2024-06-06 | -43.59 | $7.74 | 645500 |
| 2024-06-05 | -33.33 | $7.82 | 1.6M |
| 2024-06-04 | -37.18 | $7.79 | 894312 |
| 2024-06-03 | -30.77 | $7.84 | 823500 |
| 2024-05-31 | -47.44 | $7.71 | 2.1M |
| 2024-05-30 | -55.13 | $7.65 | 1.3M |
| 2024-05-29 | -80.21 | $7.31 | 1.6M |
| 2024-05-28 | -53.13 | $7.57 | 1.8M |
| 2024-05-24 | -56.25 | $7.54 | 1.4M |
| 2024-05-23 | -62.50 | $7.48 | 1.8M |
| 2024-05-22 | -37.50 | $7.72 | 1.7M |
| 2024-05-21 | -33.33 | $7.76 | 2.1M |
| 2024-05-20 | -21.88 | $7.87 | 896431 |
| 2024-05-17 | -26.04 | $7.83 | 949726 |
| 2024-05-16 | -27.68 | $7.77 | 2.0M |
| 2024-05-15 | -5.36 | $8.02 | 980800 |
| 2024-05-14 | -9.82 | $7.97 | 2.1M |
| 2024-05-13 | -8.65 | $7.91 | 1.4M |
| 2024-05-10 | -5.56 | $7.81 | 992900 |
| 2024-05-09 | 0.00 | $7.80 | 1.6M |
| 2024-05-08 | -10.00 | $7.68 | 1.6M |
| 2024-05-07 | -5.00 | $7.72 | 1.3M |
| 2024-05-06 | -10.96 | $7.61 | 1.6M |
| 2024-05-03 | -12.33 | $7.60 | 2.6M |
| 2024-05-02 | -40.37 | $7.61 | 2.6M |
| 2024-05-01 | -63.30 | $7.36 | 836713 |
| 2024-04-30 | -68.81 | $7.30 | 6.2M |
| 2024-04-29 | -55.96 | $7.44 | 470100 |
| 2024-04-26 | -60.55 | $7.39 | 1.4M |
| 2024-04-25 | -71.56 | $7.27 | 1.9M |
| 2024-04-24 | -72.48 | $7.26 | 620900 |
| 2024-04-23 | -62.39 | $7.37 | 1.7M |
| 2024-04-22 | -63.30 | $7.36 | 1.8M |
| 2024-04-19 | -88.99 | $7.08 | 2.0M |
| 2024-04-18 | -93.52 | $7.04 | 4.4M |
| 2024-04-17 | -92.59 | $7.05 | 2.0M |
| 2024-04-16 | -99.08 | $6.97 | 3.5M |
| 2024-04-15 | -94.50 | $7.02 | 2.8M |
| 2024-04-12 | -79.82 | $7.18 | 1.5M |
| 2024-04-11 | -66.06 | $7.33 | 2.1M |
| 2024-04-10 | -54.13 | $7.46 | 2.2M |
| 2024-04-09 | -52.29 | $7.48 | 4.3M |
| 2024-04-08 | -54.13 | $7.46 | 2.2M |
| 2024-04-05 | -43.12 | $7.58 | 7.1M |
| 2024-04-04 | -25.81 | $7.65 | 2.2M |
| 2024-04-03 | -10.75 | $7.79 | 2.6M |
| 2024-04-02 | -40.86 | $7.51 | 3.9M |
| 2024-04-01 | -25.81 | $7.65 | 692200 |
| 2024-03-28 | -10.26 | $7.66 | 3.6M |
| 2024-03-27 | -8.97 | $7.67 | 2.4M |
| 2024-03-26 | -49.38 | $7.37 | 1.2M |
| 2024-03-25 | -64.89 | $7.29 | 3.6M |
| 2024-03-22 | -74.47 | $7.20 | 1.9M |
| 2024-03-21 | -77.66 | $7.17 | 1.9M |
| 2024-03-20 | -81.91 | $7.13 | 2.2M |
| 2024-03-19 | -96.81 | $6.99 | 5.8M |
| 2024-03-18 | -91.01 | $7.10 | 2.1M |
| 2024-03-15 | -86.52 | $7.14 | 799635 |
| 2024-03-14 | -93.26 | $7.08 | 1.3M |
| 2024-03-13 | -76.74 | $7.25 | 1.5M |
| 2024-03-12 | -77.91 | $7.24 | 1.1M |
| 2024-03-11 | -69.77 | $7.31 | 2.7M |
| 2024-03-08 | -88.37 | $7.15 | 756849 |
| 2024-03-07 | -82.56 | $7.20 | 1.8M |
| 2024-03-06 | -75.58 | $7.26 | 1.9M |
| 2024-03-05 | -97.73 | $7.07 | 2.8M |
| 2024-03-04 | -58.70 | $7.66 | 1.3M |
| 2024-03-01 | -56.52 | $7.67 | 712114 |
| 2024-02-29 | -73.91 | $7.59 | 1.6M |
| 2024-02-28 | -46.00 | $7.74 | 683400 |
| 2024-02-27 | -50.60 | $7.88 | 2.6M |
| 2024-02-26 | -73.96 | $7.72 | 1.3M |
| 2024-02-23 | -78.83 | $7.76 | 781727 |
| 2024-02-22 | -77.08 | $7.80 | 1.6M |
| 2024-02-21 | -76.67 | $7.82 | 989442 |
| 2024-02-20 | -80.00 | $7.77 | 1.6M |
| 2024-02-16 | -83.02 | $7.74 | 1.3M |
| 2024-02-15 | -90.57 | $7.62 | 1.7M |
| 2024-02-14 | -91.20 | $7.61 | 707617 |
| 2024-02-13 | -97.97 | $7.51 | 923900 |
| 2024-02-12 | -89.85 | $7.67 | 820000 |
| 2024-02-09 | -97.00 | $7.53 | 769747 |
| 2024-02-08 | -98.48 | $7.53 | 2.3M |
| 2024-02-07 | -87.56 | $7.78 | 1.5M |
| 2024-02-06 | -88.63 | $7.92 | 1.7M |
| 2024-02-05 | -99.53 | $7.69 | 2.4M |
| 2024-02-02 | -96.15 | $7.79 | 1.5M |
| 2024-02-01 | -96.63 | $7.78 | 1.6M |
| 2024-01-31 | -98.49 | $7.83 | 3.3M |
| 2024-01-30 | -97.60 | $8.16 | 4.5M |
| 2024-01-29 | -93.33 | $8.39 | 2.6M |
| 2024-01-26 | -97.09 | $8.79 | 768727 |
| 2024-01-25 | -88.35 | $8.88 | 651444 |
| 2024-01-24 | -87.38 | $8.89 | 656000 |
| 2024-01-23 | -90.29 | $8.86 | 842936 |
| 2024-01-22 | -76.70 | $9.00 | 2.1M |
| 2024-01-19 | -86.41 | $8.90 | 1.6M |
| 2024-01-18 | -85.44 | $8.91 | 2.4M |
| 2024-01-17 | -55.26 | $9.16 | 837722 |
| 2024-01-16 | -55.17 | $9.15 | 2.1M |
| 2024-01-12 | -29.66 | $9.44 | 622300 |
| 2024-01-11 | -28.86 | $9.36 | 1.3M |
| 2024-01-10 | -14.77 | $9.57 | 923700 |
| 2024-01-09 | -2.68 | $9.75 | 1.9M |
| 2024-01-08 | -5.37 | $9.71 | 3.0M |
| 2024-01-05 | -6.04 | $9.70 | 2.6M |
| 2024-01-04 | -0.74 | $9.64 | 2.5M |
| 2024-01-03 | -1.80 | $9.39 | 800100 |
| 2024-01-02 | -2.63 | $9.38 | 2.3M |
| 2023-12-29 | -6.80 | $9.23 | 797600 |
| 2023-12-28 | -5.88 | $9.23 | 2.2M |
| 2023-12-27 | -3.00 | $9.24 | 1.1M |
| 2023-12-26 | -3.95 | $9.00 | 1.4M |
| 2023-12-22 | -11.84 | $8.94 | 830625 |
| 2023-12-21 | -5.80 | $8.92 | 2.1M |
| 2023-12-20 | -25.35 | $8.80 | 2.2M |
| 2023-12-19 | -54.87 | $8.78 | 2.2M |
| 2023-12-18 | -66.39 | $8.67 | 3.6M |
| 2023-12-15 | -86.93 | $8.67 | 2.1M |
| 2023-12-14 | -86.27 | $8.69 | 1.9M |
| 2023-12-13 | -94.44 | $8.44 | 1.2M |
| 2023-12-12 | -95.75 | $8.40 | 1.5M |
| 2023-12-11 | -94.12 | $8.45 | 2.4M |
| 2023-12-08 | -91.18 | $8.54 | 1.3M |
| 2023-12-07 | -91.50 | $8.53 | 2.0M |
| 2023-12-06 | -87.25 | $8.66 | 1.1M |
| 2023-12-05 | -92.16 | $8.51 | 1.2M |
| 2023-12-04 | -98.04 | $8.33 | 2.6M |
| 2023-12-01 | -95.38 | $8.45 | 1.3M |
| 2023-11-30 | -93.07 | $8.52 | 2.6M |
| 2023-11-29 | -98.35 | $8.36 | 2.1M |
| 2023-11-28 | -98.68 | $8.35 | 2.5M |
| 2023-11-27 | -98.55 | $8.63 | 3.6M |
| 2023-11-24 | -97.20 | $8.91 | 2.6M |
| 2023-11-22 | -96.80 | $8.92 | 1.9M |
| 2023-11-21 | -95.02 | $9.24 | 3.2M |
| 2023-11-20 | -91.86 | $9.31 | 8.3M |
| 2023-11-17 | -6.17 | $11.29 | 603816 |
| 2023-11-16 | -39.51 | $11.02 | 1.5M |
| 2023-11-15 | -22.22 | $11.16 | 568100 |
| 2023-11-14 | -35.80 | $11.05 | 1.0M |
| 2023-11-13 | -69.39 | $10.83 | 2.7M |
| 2023-11-10 | -65.31 | $10.87 | 1.4M |
| 2023-11-09 | -44.00 | $11.09 | 1.0M |
| 2023-11-08 | -54.24 | $11.07 | 1.2M |
| 2023-11-07 | -51.75 | $11.22 | 629200 |
| 2023-11-06 | -49.65 | $11.25 | 1.2M |
| 2023-11-03 | -47.55 | $11.28 | 1.0M |
| 2023-11-02 | -67.83 | $10.99 | 923700 |
| 2023-11-01 | -93.01 | $10.63 | 1.8M |
| 2023-10-31 | -88.97 | $10.75 | 1.1M |
| 2023-10-30 | -85.29 | $10.80 | 1.6M |
| 2023-10-27 | -97.06 | $10.64 | 706931 |
| 2023-10-26 | -97.92 | $10.67 | 2.3M |
| 2023-10-25 | -92.31 | $10.76 | 1.0M |
| 2023-10-24 | -81.25 | $10.92 | 1.0M |
| 2023-10-23 | -84.87 | $10.88 | 814500 |
| 2023-10-20 | -94.33 | $10.99 | 928800 |
| 2023-10-19 | -96.53 | $11.12 | 666312 |
| 2023-10-18 | -98.29 | $11.16 | 505026 |
| 2023-10-17 | -91.75 | $11.41 | 2.6M |
| 2023-10-16 | -95.08 | $11.45 | 1.4M |
| 2023-10-13 | -98.35 | $11.40 | 510208 |
| 2023-10-12 | -89.53 | $11.58 | 1.7M |
| 2023-10-11 | -74.35 | $11.87 | 673418 |
| 2023-10-10 | -77.49 | $11.81 | 836423 |
| 2023-10-09 | -93.01 | $11.54 | 418913 |
| 2023-10-06 | -91.21 | $11.64 | 1.2M |
| 2023-10-05 | -93.72 | $11.58 | 571104 |
| 2023-10-04 | -90.80 | $11.65 | 690639 |
| 2023-10-03 | -98.74 | $11.46 | 959700 |
| 2023-10-02 | -98.13 | $11.72 | 826640 |
| 2023-09-29 | -90.78 | $12.00 | 1.7M |
| 2023-09-28 | -93.69 | $11.94 | 1.4M |
| 2023-09-27 | -97.44 | $11.99 | 630200 |
| 2023-09-26 | -97.84 | $12.08 | 2.2M |
| 2023-09-25 | -93.75 | $12.24 | 849900 |
| 2023-09-22 | -93.13 | $12.67 | 332400 |
| 2023-09-21 | -93.13 | $12.67 | 472700 |
| 2023-09-20 | -96.63 | $13.03 | 553500 |
| 2023-09-19 | -88.76 | $13.10 | 418900 |
| 2023-09-18 | -100.00 | $13.00 | 543300 |
| 2023-09-15 | -80.90 | $13.17 | 915417 |
| 2023-09-14 | -90.29 | $13.10 | 956210 |
| 2023-09-13 | -97.06 | $13.04 | 1.5M |
| 2023-09-12 | -73.03 | $13.66 | 719500 |
| 2023-09-11 | -64.08 | $13.79 | 760246 |
| 2023-09-08 | -96.15 | $13.46 | 1.3M |
| 2023-09-07 | -92.98 | $13.50 | 1.7M |
| 2023-09-06 | -95.61 | $13.47 | 1.5M |
| 2023-09-05 | -82.88 | $13.64 | 910741 |
| 2023-09-01 | -78.38 | $13.69 | 1.2M |
| 2023-08-31 | -76.58 | $13.71 | 810600 |
| 2023-08-30 | -72.07 | $13.76 | 608929 |
| 2023-08-29 | -67.57 | $13.81 | 698000 |
| 2023-08-28 | -84.43 | $13.64 | 583201 |
| 2023-08-25 | -86.40 | $13.62 | 482322 |
| 2023-08-24 | -96.77 | $13.50 | 1.4M |
| 2023-08-23 | -88.39 | $13.71 | 1.3M |
| 2023-08-22 | -96.33 | $13.65 | 1.2M |
| 2023-08-21 | -91.74 | $13.70 | 783014 |
| 2023-08-18 | -88.07 | $13.74 | 1.7M |
| 2023-08-17 | -80.21 | $13.93 | 1.2M |
| 2023-08-16 | -88.54 | $13.85 | 1.4M |
| 2023-08-15 | -56.25 | $14.16 | 956245 |
| 2023-08-14 | -31.25 | $14.40 | 896700 |
| 2023-08-11 | -29.17 | $14.42 | 661308 |
| 2023-08-10 | -27.08 | $14.44 | 677700 |
| 2023-08-09 | -38.54 | $14.33 | 363100 |
| 2023-08-08 | -33.67 | $14.37 | 564649 |
| 2023-08-07 | -25.23 | $14.42 | 290600 |
| 2023-08-04 | -54.46 | $14.09 | 705540 |
| 2023-08-03 | -42.07 | $14.09 | 1.2M |
| 2023-08-02 | -37.66 | $14.12 | 600600 |
| 2023-08-01 | -12.99 | $14.50 | 184433 |
| 2023-07-31 | -6.49 | $14.60 | 692000 |
| 2023-07-28 | -7.35 | $14.42 | 220200 |
| 2023-07-27 | -20.59 | $14.24 | 518600 |
| 2023-07-26 | -20.59 | $14.24 | 255400 |
| 2023-07-25 | -23.53 | $14.20 | 392600 |
| 2023-07-24 | -47.79 | $13.87 | 2.5M |
| 2023-07-21 | -7.35 | $14.42 | 292300 |
| 2023-07-20 | -3.68 | $14.47 | 1.8M |
| 2023-07-19 | -9.70 | $14.37 | 251200 |
| 2023-07-18 | -11.94 | $14.34 | 479018 |
| 2023-07-17 | -32.84 | $14.06 | 640900 |
| 2023-07-14 | -29.10 | $14.11 | 420305 |
| 2023-07-13 | -25.37 | $14.16 | 451100 |
| 2023-07-12 | -48.51 | $13.85 | 492600 |
| 2023-07-11 | -63.43 | $13.65 | 1.7M |
| 2023-07-10 | -64.18 | $13.64 | 1.2M |
| 2023-07-07 | -47.01 | $13.87 | 1.6M |
| 2023-07-06 | -94.21 | $13.23 | 819600 |
| 2023-07-05 | -84.71 | $13.65 | 381700 |
| 2023-07-03 | -67.06 | $13.80 | 316100 |
| 2023-06-30 | -64.71 | $13.82 | 736700 |
| 2023-06-29 | -81.18 | $13.68 | 306636 |
| 2023-06-28 | -85.88 | $13.64 | 782444 |
| 2023-06-27 | -96.94 | $13.55 | 837127 |
| 2023-06-26 | -93.00 | $13.67 | 491200 |
| 2023-06-23 | -87.76 | $13.74 | 493900 |
| 2023-06-22 | -94.57 | $13.73 | 2.1M |
| 2023-06-21 | -75.27 | $13.91 | 674149 |
| 2023-06-20 | -76.19 | $13.93 | 1.4M |
| 2023-06-16 | -52.46 | $14.26 | 2.8M |
| 2023-06-15 | -59.02 | $14.18 | 1.2M |
| 2023-06-14 | -79.51 | $13.93 | 452228 |
| 2023-06-13 | -86.89 | $13.84 | 736500 |
| 2023-06-12 | -95.08 | $13.74 | 358505 |
| 2023-06-09 | -100.00 | $13.68 | 356401 |
| 2023-06-08 | -87.83 | $13.97 | 359500 |
| 2023-06-07 | -95.26 | $13.94 | 364200 |
| 2023-06-06 | -93.10 | $13.99 | 522632 |
| 2023-06-05 | -96.12 | $13.92 | 542029 |
| 2023-06-02 | -89.34 | $14.09 | 281142 |
| 2023-06-01 | -93.85 | $13.98 | 592100 |
| 2023-05-31 | -96.62 | $13.98 | 371400 |
| 2023-05-30 | -94.69 | $14.31 | 608933 |
| 2023-05-26 | -82.74 | $14.59 | 298712 |
| 2023-05-25 | -95.13 | $14.31 | 740021 |
| 2023-05-24 | -96.12 | $14.49 | 421600 |
| 2023-05-23 | -94.58 | $14.54 | 461800 |
| 2023-05-22 | -93.33 | $14.57 | 370200 |
| 2023-05-19 | -81.25 | $14.86 | 408125 |
| 2023-05-18 | -89.58 | $14.66 | 646500 |
| 2023-05-17 | -86.78 | $14.73 | 586699 |
| 2023-05-16 | -88.07 | $14.70 | 837531 |
| 2023-05-15 | -92.49 | $14.60 | 2.3M |
| 2023-05-12 | -92.61 | $14.81 | 1.6M |
| 2023-05-11 | -94.81 | $14.81 | 1.8M |
| 2023-05-10 | -70.37 | $16.05 | 701500 |
| 2023-05-09 | -72.59 | $16.02 | 810000 |
| 2023-05-08 | -66.67 | $16.10 | 749534 |
| 2023-05-05 | -56.30 | $16.24 | 826536 |
| 2023-05-04 | -72.59 | $16.02 | 513419 |
| 2023-05-03 | -90.37 | $15.78 | 635736 |
| 2023-05-02 | -90.37 | $15.78 | 1.1M |
| 2023-05-01 | -63.16 | $16.40 | 322000 |
| 2023-04-28 | -59.46 | $16.34 | 228000 |
| 2023-04-27 | -47.76 | $16.36 | 437300 |
| 2023-04-26 | -33.33 | $16.49 | 1.0M |
| 2023-04-25 | -30.99 | $16.47 | 766715 |
| 2023-04-24 | -17.28 | $16.67 | 819645 |
| 2023-04-21 | -14.09 | $16.69 | 1.0M |
| 2023-04-20 | -11.82 | $16.74 | 532800 |
| 2023-04-19 | -8.64 | $16.81 | 286800 |
| 2023-04-18 | -6.36 | $16.86 | 318606 |
| 2023-04-17 | -7.27 | $16.84 | 325739 |
| 2023-04-14 | -4.09 | $16.91 | 273700 |
| 2023-04-13 | -1.72 | $16.92 | 1.0M |
| 2023-04-12 | -7.46 | $16.50 | 1.4M |
| 2023-04-11 | -9.45 | $16.46 | 921500 |
| 2023-04-10 | -5.97 | $16.53 | 194511 |
| 2023-04-06 | -1.99 | $16.61 | 292600 |
| 2023-04-05 | -5.26 | $16.26 | 497900 |
| 2023-04-04 | -8.23 | $16.09 | 965331 |
| 2023-04-03 | -0.65 | $16.17 | 451914 |
| 2023-03-31 | -7.86 | $15.93 | 1.0M |
| 2023-03-30 | -0.81 | $15.86 | 978841 |
| 2023-03-29 | -6.12 | $15.56 | 247929 |
| 2023-03-28 | -33.67 | $15.29 | 894606 |
| 2023-03-27 | -42.86 | $15.20 | 244500 |
| 2023-03-24 | -63.89 | $15.03 | 925748 |
| 2023-03-23 | -53.10 | $15.17 | 2.1M |
| 2023-03-22 | -47.92 | $15.39 | 1.1M |
| 2023-03-21 | -40.28 | $15.50 | 1.1M |
| 2023-03-20 | -68.75 | $15.09 | 1.0M |
| 2023-03-17 | -80.56 | $14.92 | 1.8M |
| 2023-03-16 | -77.78 | $14.96 | 1.5M |
| 2023-03-15 | -90.51 | $14.86 | 1.3M |
| 2023-03-14 | -66.88 | $15.38 | 801549 |
| 2023-03-13 | -87.01 | $15.07 | 1.6M |
| 2023-03-10 | -73.38 | $15.28 | 1.1M |
| 2023-03-09 | -76.65 | $15.26 | 2.0M |
| 2023-03-08 | -73.04 | $15.42 | 905718 |
| 2023-03-07 | -85.78 | $15.16 | 4.1M |
| 2023-03-06 | -74.02 | $15.40 | 1.7M |
| 2023-03-03 | -76.96 | $15.34 | 1.1M |
| 2023-03-02 | -88.24 | $15.11 | 2.5M |
| 2023-03-01 | -92.16 | $15.03 | 763432 |
| 2023-02-28 | -100.00 | $14.87 | 1.8M |
| 2023-02-27 | -80.72 | $15.57 | 317800 |
| 2023-02-24 | -82.53 | $15.54 | 444600 |
| 2023-02-23 | -48.26 | $16.08 | 649300 |
| 2023-02-22 | -67.96 | $15.68 | 216832 |
| 2023-02-21 | -65.26 | $15.67 | 726600 |
| 2023-02-17 | -49.47 | $15.97 | 467236 |
| 2023-02-16 | -52.11 | $15.92 | 560900 |
| 2023-02-15 | -43.98 | $16.07 | 465824 |
| 2023-02-14 | -31.94 | $16.30 | 867806 |
| 2023-02-13 | -45.03 | $16.05 | 456500 |
| 2023-02-10 | -59.16 | $15.78 | 435606 |
| 2023-02-09 | -32.46 | $16.29 | 1.4M |
| 2023-02-08 | -2.60 | $16.86 | 1.5M |
| 2023-02-07 | -1.32 | $15.92 | 612716 |
| 2023-02-06 | -8.91 | $15.66 | 1.9M |
| 2023-02-03 | -15.44 | $15.32 | 2.8M |
| 2023-02-02 | -10.45 | $15.44 | 821508 |
| 2023-02-01 | -1.87 | $15.67 | 466809 |
| 2023-01-31 | -1.48 | $15.58 | 427632 |
| 2023-01-30 | -5.26 | $15.47 | 653700 |
| 2023-01-27 | -9.82 | $15.34 | 604900 |
| 2023-01-26 | -9.47 | $15.35 | 337000 |
| 2023-01-25 | -13.68 | $15.23 | 611839 |
| 2023-01-24 | -16.14 | $15.16 | 712505 |
| 2023-01-23 | -11.23 | $15.30 | 1.1M |
| 2023-01-20 | -7.37 | $15.41 | 487228 |
| 2023-01-19 | -15.09 | $15.19 | 695746 |
| 2023-01-18 | -16.84 | $15.14 | 655435 |
| 2023-01-17 | -8.07 | $15.39 | 651900 |
| 2023-01-13 | -0.35 | $15.61 | 445129 |
| 2023-01-12 | -1.94 | $15.30 | 1.2M |
| 2023-01-11 | -0.85 | $15.11 | 874390 |
| 2023-01-10 | -13.45 | $14.70 | 1.3M |
| 2023-01-09 | -28.57 | $13.82 | 782425 |
| 2023-01-06 | -48.59 | $13.50 | 665711 |
| 2023-01-05 | -78.87 | $13.07 | 310800 |
| 2023-01-04 | -78.17 | $13.08 | 723700 |
| 2023-01-03 | -82.64 | $13.02 | 484213 |
| 2022-12-30 | -94.89 | $12.86 | 429300 |
| 2022-12-29 | -84.86 | $13.05 | 458800 |
| 2022-12-28 | -96.76 | $12.83 | 711535 |
| 2022-12-27 | -95.21 | $12.86 | 947097 |
| 2022-12-23 | -94.68 | $12.87 | 441800 |
| 2022-12-22 | -95.21 | $12.86 | 1.0M |
| 2022-12-21 | -95.43 | $12.98 | 636421 |
| 2022-12-20 | -86.86 | $13.13 | 742200 |
| 2022-12-19 | -98.86 | $12.92 | 648400 |
| 2022-12-16 | -98.29 | $12.93 | 1.9M |
| 2022-12-15 | -96.03 | $13.44 | 455900 |
| 2022-12-14 | -68.10 | $13.86 | 471947 |
| 2022-12-13 | -62.07 | $13.93 | 495349 |
| 2022-12-12 | -55.24 | $13.86 | 519022 |
| 2022-12-09 | -43.93 | $13.89 | 338100 |
| 2022-12-08 | -39.08 | $13.97 | 670600 |
| 2022-12-07 | -33.49 | $13.93 | 234303 |
| 2022-12-06 | -36.74 | $13.86 | 288900 |
| 2022-12-05 | -31.16 | $13.98 | 431649 |
| 2022-12-02 | -6.51 | $14.51 | 282900 |
| 2022-12-01 | -5.12 | $14.54 | 1.1M |
| 2022-11-30 | -4.19 | $14.56 | 575100 |
| 2022-11-29 | -5.12 | $14.54 | 269100 |
| 2022-11-28 | -5.71 | $14.48 | 422335 |
| 2022-11-25 | -0.50 | $14.48 | 397500 |
| 2022-11-23 | -2.87 | $14.19 | 218633 |
| 2022-11-22 | 0.00 | $14.17 | 416100 |
| 2022-11-21 | -2.67 | $13.96 | 1.2M |
| 2022-11-18 | -2.00 | $13.92 | 307100 |
| 2022-11-17 | -12.37 | $13.71 | 848400 |
| 2022-11-16 | -13.40 | $13.69 | 419516 |
| 2022-11-15 | -9.79 | $13.76 | 550229 |
| 2022-11-14 | -28.49 | $13.24 | 909600 |
| 2022-11-11 | -40.70 | $13.03 | 445704 |
| 2022-11-10 | -33.52 | $13.12 | 1.0M |
| 2022-11-09 | -61.42 | $12.52 | 918400 |
| 2022-11-08 | -36.04 | $13.02 | 930100 |
| 2022-11-07 | -0.90 | $13.71 | 1.1M |
| 2022-11-04 | -0.48 | $13.52 | 957700 |
| 2022-11-03 | -21.43 | $12.97 | 1.1M |
| 2022-11-02 | -18.88 | $13.02 | 557915 |
| 2022-11-01 | -6.12 | $13.27 | 512800 |
| 2022-10-31 | -2.29 | $13.14 | 663300 |
| 2022-10-28 | 0.00 | $13.18 | 527800 |
| 2022-10-27 | -9.76 | $12.91 | 466802 |
| 2022-10-26 | -4.97 | $12.96 | 395400 |
| 2022-10-25 | -6.15 | $12.63 | 685330 |
| 2022-10-24 | -2.40 | $12.63 | 879500 |
| 2022-10-21 | -5.83 | $12.38 | 450100 |
| 2022-10-20 | -33.98 | $12.09 | 1.0M |
| 2022-10-19 | -53.42 | $12.09 | 346300 |
| 2022-10-18 | -47.50 | $12.25 | 728828 |
| 2022-10-17 | -46.43 | $12.31 | 1.4M |
| 2022-10-14 | -73.12 | $11.91 | 2.8M |
| 2022-10-13 | -53.76 | $12.27 | 3.9M |
| 2022-10-12 | -75.73 | $11.91 | 572800 |
| 2022-10-11 | -88.69 | $11.66 | 1.3M |
| 2022-10-10 | -97.29 | $11.47 | 1.6M |
| 2022-10-07 | -92.41 | $11.59 | 1.0M |
| 2022-10-06 | -86.50 | $11.73 | 892105 |
| 2022-10-05 | -72.57 | $12.06 | 633817 |
| 2022-10-04 | -68.78 | $12.15 | 1.3M |
| 2022-10-03 | -85.23 | $11.76 | 856111 |
| 2022-09-30 | -93.67 | $11.56 | 873708 |
| 2022-09-29 | -86.92 | $11.72 | 1.1M |
| 2022-09-28 | -84.39 | $11.78 | 785021 |
| 2022-09-27 | -96.49 | $11.58 | 1.6M |
| 2022-09-26 | -98.61 | $11.65 | 1.1M |
| 2022-09-23 | -96.63 | $12.06 | 884300 |
| 2022-09-22 | -87.50 | $12.73 | 1.3M |
| 2022-09-21 | -85.00 | $12.76 | 426000 |
| 2022-09-20 | -64.17 | $13.01 | 637200 |
| 2022-09-19 | -43.33 | $13.26 | 676539 |
| 2022-09-16 | -54.17 | $13.13 | 429300 |
| 2022-09-15 | -39.17 | $13.31 | 787900 |
| 2022-09-14 | -23.33 | $13.50 | 361800 |
| 2022-09-13 | -35.43 | $13.40 | 1.1M |
| 2022-09-12 | -10.24 | $13.72 | 825803 |
| 2022-09-09 | -44.85 | $13.33 | 544409 |
| 2022-09-08 | -71.32 | $12.97 | 1.5M |
| 2022-09-07 | -76.47 | $12.90 | 1.1M |
| 2022-09-06 | -91.11 | $12.71 | 1.2M |
| 2022-09-02 | -84.44 | $12.80 | 511518 |
| 2022-09-01 | -82.22 | $12.83 | 1.1M |
| 2022-08-31 | -72.51 | $13.20 | 442600 |
| 2022-08-30 | -85.42 | $12.97 | 696000 |
| 2022-08-29 | -92.92 | $12.79 | 1.0M |
| 2022-08-26 | -89.78 | $13.35 | 471700 |
| 2022-08-25 | -72.04 | $13.68 | 489221 |
| 2022-08-24 | -90.32 | $13.34 | 647735 |
| 2022-08-23 | -92.27 | $13.35 | 710500 |
| 2022-08-22 | -98.34 | $13.24 | 881200 |
| 2022-08-19 | -73.74 | $13.70 | 621000 |
| 2022-08-18 | -76.54 | $13.65 | 696600 |
| 2022-08-17 | -78.77 | $13.61 | 334400 |
| 2022-08-16 | -68.33 | $13.80 | 663131 |
| 2022-08-15 | -76.92 | $13.65 | 754820 |
| 2022-08-12 | -62.64 | $13.91 | 721932 |
| 2022-08-11 | -94.51 | $13.33 | 1.0M |
| 2022-08-10 | -93.41 | $13.35 | 651000 |
| 2022-08-09 | -98.35 | $13.26 | 1.2M |
| 2022-08-08 | -95.76 | $13.47 | 1.1M |
| 2022-08-05 | -91.61 | $13.63 | 1.2M |
| 2022-08-04 | -24.52 | $14.67 | 323414 |
| 2022-08-03 | -3.23 | $15.00 | 302300 |
| 2022-08-02 | -20.00 | $14.74 | 731900 |
| 2022-08-01 | -29.03 | $14.60 | 1.1M |
| 2022-07-29 | -36.13 | $14.49 | 396500 |
| 2022-07-28 | -32.26 | $14.55 | 899900 |
| 2022-07-27 | -36.36 | $14.62 | 931023 |
| 2022-07-26 | -56.12 | $14.54 | 985600 |
| 2022-07-25 | -47.68 | $14.74 | 678211 |
| 2022-07-22 | -64.14 | $14.35 | 453337 |
| 2022-07-21 | -53.59 | $14.60 | 421900 |
| 2022-07-20 | -49.25 | $14.85 | 444000 |
| 2022-07-19 | -61.38 | $14.79 | 986200 |
| 2022-07-18 | -88.32 | $13.89 | 882600 |
| 2022-07-15 | -85.03 | $14.00 | 651413 |
| 2022-07-14 | -95.22 | $13.66 | 623902 |
| 2022-07-13 | -92.49 | $14.14 | 511400 |
| 2022-07-12 | -100.00 | $13.95 | 872519 |
| 2022-07-11 | -99.65 | $14.04 | 709500 |
| 2022-07-08 | -84.24 | $14.66 | 305100 |
| 2022-07-07 | -92.90 | $14.37 | 690900 |
| 2022-07-06 | -93.99 | $14.33 | 708800 |
| 2022-07-05 | -93.59 | $14.36 | 821400 |
| 2022-07-01 | -88.20 | $15.02 | 564600 |
| 2022-06-30 | -92.63 | $14.87 | 450008 |
| 2022-06-29 | -98.03 | $15.02 | 374338 |
| 2022-06-28 | -75.74 | $15.70 | 326110 |
| 2022-06-27 | -78.69 | $15.61 | 556700 |
| 2022-06-24 | -91.15 | $15.23 | 734100 |
| 2022-06-23 | -94.27 | $15.38 | 1.1M |
| 2022-06-22 | -89.73 | $16.00 | 780600 |
| 2022-06-21 | -90.59 | $16.18 | 956039 |
| 2022-06-17 | -77.95 | $16.49 | 751500 |
| 2022-06-16 | -97.95 | $16.10 | 1.0M |
| 2022-06-15 | -83.66 | $16.73 | 2.1M |
| 2022-06-14 | -92.16 | $16.60 | 758335 |
| 2022-06-13 | -78.38 | $16.56 | 869300 |
| 2022-06-10 | -57.01 | $16.79 | 297320 |
| 2022-06-09 | -25.58 | $17.35 | 1.8M |
| 2022-06-08 | -12.26 | $17.62 | 548229 |
| 2022-06-07 | -11.32 | $17.65 | 849141 |
| 2022-06-06 | -3.46 | $17.90 | 246000 |
| 2022-06-03 | -6.80 | $17.71 | 554000 |
| 2022-06-02 | -5.50 | $17.75 | 742104 |
| 2022-06-01 | -5.18 | $17.76 | 266100 |
| 2022-05-31 | -2.92 | $17.82 | 344042 |
| 2022-05-27 | -2.97 | $17.77 | 625500 |
| 2022-05-26 | -2.08 | $17.65 | 422702 |
| 2022-05-25 | -7.82 | $17.07 | 163518 |
| 2022-05-24 | -8.23 | $17.06 | 373800 |
| 2022-05-23 | -4.00 | $17.23 | 285708 |
| 2022-05-20 | -22.14 | $16.94 | 364511 |
| 2022-05-19 | -38.58 | $16.82 | 403900 |
| 2022-05-18 | -47.62 | $16.59 | 323546 |
| 2022-05-17 | -36.90 | $16.95 | 295539 |
| 2022-05-16 | -50.30 | $16.50 | 425708 |
| 2022-05-13 | -63.10 | $16.07 | 625629 |
| 2022-05-12 | -75.64 | $15.68 | 441800 |
| 2022-05-11 | -92.24 | $15.11 | 797600 |
| 2022-05-10 | -66.67 | $16.42 | 988300 |
| 2022-05-09 | -95.07 | $15.56 | 645100 |
| 2022-05-06 | -90.75 | $15.90 | 431000 |
| 2022-05-05 | -87.90 | $15.98 | 333400 |
| 2022-05-04 | -66.90 | $16.57 | 514600 |
| 2022-05-03 | -85.77 | $16.04 | 333931 |
| 2022-05-02 | -93.95 | $15.81 | 486000 |
| 2022-04-29 | -83.74 | $16.39 | 235923 |
| 2022-04-28 | -84.55 | $16.37 | 400900 |
| 2022-04-27 | -94.17 | $16.51 | 633400 |
| 2022-04-26 | -98.71 | $16.92 | 430437 |
| 2022-04-25 | -53.67 | $17.50 | 299210 |
| 2022-04-22 | -27.75 | $17.92 | 601600 |
| 2022-04-21 | -23.61 | $17.94 | 1.9M |
| 2022-04-20 | -34.53 | $17.68 | 276839 |
| 2022-04-19 | -18.39 | $18.04 | 303100 |
| 2022-04-18 | -18.38 | $18.02 | 237300 |
| 2022-04-14 | -11.36 | $18.15 | 261337 |
| 2022-04-13 | -0.38 | $18.44 | 362137 |
| 2022-04-12 | -9.40 | $18.17 | 772200 |
| 2022-04-11 | -4.29 | $18.31 | 395300 |
| 2022-04-08 | -0.33 | $18.19 | 732000 |
| 2022-04-07 | -2.37 | $17.97 | 653200 |
| 2022-04-06 | -3.11 | $17.89 | 806723 |
| 2022-04-05 | -7.76 | $17.73 | 678311 |
| 2022-04-04 | -1.63 | $17.92 | 680533 |
| 2022-04-01 | 0.00 | $17.50 | 452100 |
| 2022-03-31 | -5.35 | $17.12 | 333931 |
| 2022-03-30 | -1.87 | $17.25 | 326700 |
| 2022-03-29 | -1.63 | $17.20 | 1.0M |
| 2022-03-28 | 0.00 | $16.93 | 608900 |
| 2022-03-25 | -2.50 | $16.70 | 381200 |
| 2022-03-24 | -0.69 | $16.45 | 541500 |
| 2022-03-23 | -4.53 | $16.32 | 385100 |
| 2022-03-22 | -1.06 | $16.38 | 265400 |
| 2022-03-21 | -5.76 | $16.20 | 273000 |
| 2022-03-18 | -3.08 | $16.10 | 316700 |
| 2022-03-17 | -3.08 | $16.10 | 306446 |
| 2022-03-16 | -0.44 | $15.84 | 548000 |
| 2022-03-15 | -7.18 | $15.39 | 631923 |
| 2022-03-14 | -13.85 | $15.26 | 331000 |
| 2022-03-11 | -23.12 | $15.11 | 645600 |
| 2022-03-10 | -39.09 | $14.92 | 478214 |
| 2022-03-09 | -44.09 | $14.81 | 981208 |
| 2022-03-08 | -80.91 | $14.00 | 1.1M |
| 2022-03-07 | -93.64 | $13.72 | 895501 |
| 2022-03-04 | -92.78 | $14.11 | 1.2M |
| 2022-03-03 | -49.72 | $14.90 | 1.1M |
| 2022-03-02 | -40.11 | $15.07 | 538500 |
| 2022-03-01 | -72.32 | $14.50 | 500700 |
| 2022-02-28 | -74.01 | $14.47 | 573202 |
| 2022-02-25 | -44.63 | $14.99 | 315100 |
| 2022-02-24 | -77.97 | $14.40 | 902426 |
| 2022-02-23 | -59.86 | $14.93 | 317300 |
| 2022-02-22 | -56.88 | $14.87 | 595400 |
| 2022-02-18 | -25.15 | $15.35 | 375627 |
| 2022-02-17 | -25.73 | $15.34 | 632200 |
| 2022-02-16 | -17.54 | $15.48 | 330908 |
| 2022-02-15 | -23.98 | $15.37 | 254533 |
| 2022-02-14 | -49.71 | $14.93 | 656100 |
| 2022-02-11 | -32.75 | $15.22 | 261711 |
| 2022-02-10 | -11.11 | $15.59 | 560900 |
| 2022-02-09 | -8.82 | $15.31 | 283126 |
| 2022-02-08 | -16.91 | $15.20 | 284700 |
| 2022-02-07 | -15.71 | $15.21 | 362600 |
| 2022-02-04 | -13.71 | $15.19 | 343500 |
| 2022-02-03 | -16.13 | $15.13 | 417100 |
| 2022-02-02 | -11.29 | $15.22 | 349315 |
| 2022-02-01 | -5.79 | $15.32 | 973219 |
| 2022-01-31 | -2.25 | $15.07 | 2.2M |
| 2022-01-28 | -11.00 | $14.83 | 920400 |
| 2022-01-27 | -19.00 | $14.67 | 884000 |
| 2022-01-26 | -32.00 | $14.41 | 446000 |
| 2022-01-25 | -34.50 | $14.36 | 1.0M |
| 2022-01-24 | -33.00 | $14.39 | 676300 |
| 2022-01-21 | -21.50 | $14.62 | 548900 |
| 2022-01-20 | -7.49 | $14.88 | 588000 |
| 2022-01-19 | -10.00 | $14.82 | 706504 |
| 2022-01-18 | -15.52 | $14.69 | 653400 |
| 2022-01-14 | 0.00 | $15.05 | 556400 |
| 2022-01-13 | -8.63 | $14.53 | 454004 |
| 2022-01-12 | -3.05 | $14.64 | 522900 |
| 2022-01-11 | 0.00 | $14.66 | 1.4M |
| 2022-01-10 | 0.00 | $14.26 | 941428 |
| 2022-01-07 | -0.90 | $13.83 | 309700 |
| 2022-01-06 | -19.05 | $13.58 | 503826 |
| 2022-01-05 | -14.29 | $13.63 | 385000 |
| 2022-01-04 | -8.33 | $13.61 | 504440 |
| 2022-01-03 | -7.77 | $13.46 | 865800 |
| 2021-12-31 | -22.86 | $13.26 | 379609 |
| 2021-12-30 | -30.48 | $13.18 | 764247 |
| 2021-12-29 | -20.00 | $13.29 | 722400 |
| 2021-12-28 | -22.86 | $13.26 | 675116 |
| 2021-12-27 | -19.05 | $13.30 | 954405 |
| 2021-12-23 | -32.38 | $13.16 | 604400 |
| 2021-12-22 | -56.19 | $12.91 | 598115 |
| 2021-12-21 | -72.46 | $12.83 | 729000 |
| 2021-12-20 | -73.91 | $12.81 | 585800 |
| 2021-12-17 | -58.70 | $13.02 | 423500 |
| 2021-12-16 | -58.68 | $13.14 | 490400 |
| 2021-12-15 | -68.39 | $13.00 | 619825 |
| 2021-12-14 | -70.62 | $13.02 | 717215 |
| 2021-12-13 | -68.93 | $13.09 | 984900 |
| 2021-12-10 | -67.73 | $13.16 | 609405 |
| 2021-12-09 | -81.25 | $12.87 | 558600 |
| 2021-12-08 | -80.32 | $12.94 | 589800 |
| 2021-12-07 | -85.14 | $12.82 | 786700 |
| 2021-12-06 | -94.38 | $12.59 | 1.1M |
| 2021-12-03 | -96.39 | $12.54 | 747200 |
| 2021-12-02 | -89.96 | $12.79 | 766700 |
| 2021-12-01 | -89.96 | $12.79 | 1.1M |
| 2021-11-30 | -97.07 | $12.62 | 972700 |
| 2021-11-29 | -95.89 | $12.84 | 1.1M |
| 2021-11-26 | -98.04 | $12.94 | 686507 |
| 2021-11-24 | -93.94 | $13.39 | 617500 |
| 2021-11-23 | -80.99 | $13.79 | 443900 |
| 2021-11-22 | -94.37 | $13.60 | 718500 |
| 2021-11-19 | -99.22 | $13.66 | 515831 |
| 2021-11-18 | -95.70 | $14.05 | 897200 |
| 2021-11-17 | -83.87 | $14.16 | 307100 |
| 2021-11-16 | -70.41 | $14.25 | 429922 |
| 2021-11-15 | -47.15 | $14.36 | 252639 |
| 2021-11-12 | -24.64 | $14.60 | 231806 |
| 2021-11-11 | -23.19 | $14.62 | 1.0M |
| 2021-11-10 | -12.32 | $14.77 | 343800 |
| 2021-11-09 | -5.56 | $14.75 | 341946 |
| 2021-11-08 | -7.89 | $14.61 | 326100 |
| 2021-11-05 | -26.32 | $14.40 | 305900 |
| 2021-11-04 | -16.67 | $14.51 | 422900 |
| 2021-11-03 | 0.00 | $14.70 | 305547 |
| 2021-11-02 | -3.39 | $14.51 | 615700 |
| 2021-11-01 | 0.00 | $14.41 | 476400 |
| 2021-10-29 | -12.90 | $14.18 | 346200 |
| 2021-10-28 | -2.15 | $14.28 | 286702 |
| 2021-10-27 | -5.68 | $14.20 | 298009 |
| 2021-10-26 | -5.68 | $14.20 | 332929 |
| 2021-10-25 | -8.14 | $14.16 | 446100 |
| 2021-10-22 | -11.63 | $14.13 | 206200 |
| 2021-10-21 | -16.28 | $14.09 | 361012 |
| 2021-10-20 | -13.95 | $14.11 | 348436 |
| 2021-10-19 | -48.84 | $13.81 | 562844 |
| 2021-10-18 | -68.18 | $13.63 | 702700 |
| 2021-10-15 | -22.12 | $13.98 | 409417 |
| 2021-10-14 | -25.66 | $13.94 | 307236 |
| 2021-10-13 | -46.02 | $13.71 | 252600 |
| 2021-10-12 | -36.28 | $13.82 | 425628 |
| 2021-10-11 | -14.16 | $14.07 | 350500 |
| 2021-10-08 | -7.84 | $14.04 | 649900 |
| 2021-10-07 | -42.39 | $13.63 | 615932 |
| 2021-10-06 | -56.52 | $13.50 | 319101 |
| 2021-10-05 | -66.30 | $13.41 | 531608 |
| 2021-10-04 | -47.96 | $13.61 | 442803 |
| 2021-10-01 | -50.00 | $13.62 | 701316 |
| 2021-09-30 | -58.33 | $13.60 | 1.4M |
| 2021-09-29 | -44.17 | $13.77 | 403007 |
| 2021-09-28 | -45.83 | $13.75 | 656714 |
| 2021-09-27 | -25.83 | $13.99 | 1.1M |
| 2021-09-24 | -49.17 | $13.71 | 345900 |
| 2021-09-23 | -46.67 | $13.74 | 1.2M |
| 2021-09-22 | -55.83 | $13.63 | 404938 |
| 2021-09-21 | -74.17 | $13.41 | 564500 |
| 2021-09-20 | -87.50 | $13.25 | 496238 |
| 2021-09-17 | -92.66 | $13.29 | 550900 |
| 2021-09-16 | -91.11 | $13.48 | 590535 |
| 2021-09-15 | -94.38 | $13.46 | 510401 |
| 2021-09-14 | -94.25 | $13.48 | 640400 |
| 2021-09-13 | -82.76 | $13.58 | 435000 |
| 2021-09-10 | -87.36 | $13.54 | 349000 |
| 2021-09-09 | -97.70 | $13.45 | 744029 |
| 2021-09-08 | -88.14 | $13.78 | 437000 |
| 2021-09-07 | -50.94 | $14.03 | 446021 |
| 2021-09-03 | -33.96 | $14.12 | 224200 |
| 2021-09-02 | -26.42 | $14.16 | 585610 |
| 2021-09-01 | -41.67 | $13.96 | 396814 |
| 2021-08-31 | -85.59 | $13.85 | 369019 |
| 2021-08-30 | -85.83 | $13.86 | 364925 |
| 2021-08-27 | -84.21 | $13.89 | 456241 |
| 2021-08-26 | -90.37 | $13.81 | 520000 |
| 2021-08-25 | -81.17 | $13.97 | 422503 |
| 2021-08-24 | -72.73 | $14.10 | 379316 |
| 2021-08-23 | -78.57 | $14.01 | 405800 |
| 2021-08-20 | -88.96 | $13.85 | 341930 |
| 2021-08-19 | -83.77 | $13.93 | 770217 |
| 2021-08-18 | -78.57 | $14.01 | 418115 |
| 2021-08-17 | -77.27 | $14.03 | 422326 |
| 2021-08-16 | -71.43 | $14.12 | 549300 |
| 2021-08-13 | -70.13 | $14.14 | 363100 |
| 2021-08-12 | -71.43 | $14.12 | 352000 |
| 2021-08-11 | -83.12 | $13.94 | 470300 |
| 2021-08-10 | -86.36 | $13.89 | 1.3M |
| 2021-08-09 | -88.96 | $13.85 | 1.2M |
| 2021-08-06 | -89.61 | $13.84 | 1.0M |
| 2021-08-05 | -91.56 | $13.81 | 2.0M |
| 2021-08-04 | -60.87 | $14.80 | 279400 |
| 2021-08-03 | -39.13 | $14.95 | 648920 |
| 2021-08-02 | -43.48 | $14.92 | 328300 |
| 2021-07-30 | -67.33 | $14.86 | 337719 |
| 2021-07-29 | -40.59 | $15.13 | 204900 |
| 2021-07-28 | -64.36 | $14.89 | 293845 |
| 2021-07-27 | -61.39 | $14.92 | 318800 |
| 2021-07-26 | -41.58 | $15.12 | 317223 |
| 2021-07-23 | -56.44 | $14.97 | 600200 |
| 2021-07-22 | -53.47 | $15.00 | 390444 |
| 2021-07-21 | -40.59 | $15.13 | 275900 |
| 2021-07-20 | -62.38 | $14.91 | 342000 |
| 2021-07-19 | -93.75 | $14.60 | 381022 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.62
2026-07-17
Close Price
$13.80
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
6.15
Average
21.52
Maximum
53.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.62 | $13.80 | 1.5M |
| 2026-07-16 | 25.83 | $13.60 | 738900 |
| 2026-07-15 | 26.22 | $13.63 | 760716 |
| 2026-07-14 | 26.55 | $13.94 | 617900 |
| 2026-07-13 | 26.44 | $14.14 | 1.6M |
| 2026-07-10 | 26.24 | $14.28 | 310500 |
| 2026-07-09 | 25.77 | $14.44 | 593548 |
| 2026-07-08 | 25.20 | $14.45 | 1.8M |
| 2026-07-07 | 24.60 | $14.42 | 803048 |
| 2026-07-06 | 23.49 | $14.55 | 593400 |
| 2026-07-02 | 22.20 | $15.19 | 1.2M |
| 2026-07-01 | 20.29 | $13.86 | 644800 |
| 2026-06-30 | 18.85 | $13.70 | 1.6M |
| 2026-06-29 | 17.40 | $13.06 | 1.1M |
| 2026-06-26 | 16.13 | $13.30 | 1.3M |
| 2026-06-25 | 14.59 | $13.16 | 3.3M |
| 2026-06-24 | 12.96 | $11.25 | 579600 |
| 2026-06-23 | 12.79 | $10.95 | 431400 |
| 2026-06-22 | 12.97 | $10.81 | 651400 |
| 2026-06-18 | 13.41 | $10.56 | 734500 |
| 2026-06-17 | 14.07 | $10.71 | 1.1M |
| 2026-06-16 | 14.45 | $10.38 | 586500 |
| 2026-06-15 | 14.46 | $10.44 | 724726 |
| 2026-06-12 | 14.65 | $10.42 | 614600 |
| 2026-06-11 | 14.78 | $10.40 | 369000 |
| 2026-06-10 | 14.84 | $10.16 | 797922 |
| 2026-06-09 | 14.51 | $10.19 | 798915 |
| 2026-06-08 | 14.21 | $10.15 | 1.1M |
| 2026-06-05 | 13.90 | $10.30 | 2.8M |
| 2026-06-04 | 13.73 | $10.28 | 3.4M |
| 2026-06-03 | 13.32 | $9.92 | 1.5M |
| 2026-06-02 | 12.44 | $9.88 | 1.6M |
| 2026-06-01 | 11.22 | $10.15 | 2.5M |
| 2026-05-29 | 10.51 | $10.56 | 2.1M |
| 2026-05-28 | 10.10 | $10.94 | 1.8M |
| 2026-05-27 | 10.22 | $11.01 | 2.2M |
| 2026-05-26 | 10.37 | $10.92 | 1.3M |
| 2026-05-22 | 10.42 | $11.11 | 1.3M |
| 2026-05-21 | 10.83 | $11.28 | 677100 |
| 2026-05-20 | 11.29 | $11.34 | 5.4M |
| 2026-05-19 | 11.84 | $11.05 | 972243 |
| 2026-05-18 | 12.12 | $11.02 | 1.5M |
| 2026-05-15 | 12.16 | $10.90 | 1.5M |
| 2026-05-14 | 12.20 | $11.02 | 1.1M |
| 2026-05-13 | 12.45 | $11.06 | 1.7M |
| 2026-05-12 | 12.72 | $11.21 | 3.7M |
| 2026-05-11 | 13.21 | $10.88 | 1.9M |
| 2026-05-08 | 13.21 | $10.86 | 1.3M |
| 2026-05-07 | 13.20 | $10.87 | 1.7M |
| 2026-05-06 | 13.27 | $11.24 | 1.6M |
| 2026-05-05 | 13.77 | $10.97 | 1.4M |
| 2026-05-04 | 14.00 | $10.83 | 611912 |
| 2026-05-01 | 14.16 | $11.11 | 368900 |
| 2026-04-30 | 14.66 | $11.17 | 2.8M |
| 2026-04-29 | 14.85 | $10.54 | 1.8M |
| 2026-04-28 | 14.17 | $10.60 | 1.2M |
| 2026-04-27 | 13.51 | $10.74 | 1.4M |
| 2026-04-24 | 12.93 | $11.20 | 719500 |
| 2026-04-23 | 12.89 | $11.59 | 656128 |
| 2026-04-22 | 13.28 | $11.71 | 1.1M |
| 2026-04-21 | 13.93 | $11.60 | 1.4M |
| 2026-04-20 | 14.61 | $12.12 | 2.5M |
| 2026-04-17 | 14.80 | $12.02 | 1.9M |
| 2026-04-16 | 15.07 | $11.79 | 1.4M |
| 2026-04-15 | 15.52 | $11.96 | 1.6M |
| 2026-04-14 | 15.76 | $11.89 | 1.1M |
| 2026-04-13 | 16.18 | $12.00 | 1.9M |
| 2026-04-10 | 16.75 | $11.75 | 1.2M |
| 2026-04-09 | 17.55 | $11.79 | 1.1M |
| 2026-04-08 | 18.39 | $11.71 | 2.3M |
| 2026-04-07 | 19.27 | $11.45 | 1.6M |
| 2026-04-06 | 19.89 | $11.44 | 240100 |
| 2026-04-02 | 20.45 | $11.26 | 1.4M |
| 2026-04-01 | 21.26 | $11.60 | 1.6M |
| 2026-03-31 | 22.29 | $11.48 | 3.2M |
| 2026-03-30 | 23.38 | $11.10 | 560400 |
| 2026-03-27 | 24.08 | $10.93 | 440800 |
| 2026-03-26 | 24.71 | $10.97 | 518300 |
| 2026-03-25 | 25.33 | $10.98 | 410000 |
| 2026-03-24 | 25.96 | $10.90 | 743920 |
| 2026-03-23 | 26.56 | $11.10 | 974418 |
| 2026-03-20 | 27.46 | $10.97 | 653000 |
| 2026-03-19 | 28.23 | $11.15 | 278624 |
| 2026-03-18 | 28.94 | $11.14 | 1.0M |
| 2026-03-17 | 29.86 | $11.51 | 1.5M |
| 2026-03-16 | 31.14 | $11.52 | 605340 |
| 2026-03-13 | 32.43 | $10.99 | 773900 |
| 2026-03-12 | 33.51 | $11.21 | 443641 |
| 2026-03-11 | 34.81 | $11.52 | 384833 |
| 2026-03-10 | 36.41 | $11.36 | 735200 |
| 2026-03-09 | 38.08 | $11.04 | 897400 |
| 2026-03-06 | 39.27 | $10.60 | 1.2M |
| 2026-03-05 | 39.98 | $10.91 | 873700 |
| 2026-03-04 | 41.00 | $11.05 | 2.6M |
| 2026-03-03 | 42.08 | $10.97 | 1.3M |
| 2026-03-02 | 43.64 | $11.81 | 1.3M |
| 2026-02-27 | 45.53 | $12.30 | 2.1M |
| 2026-02-26 | 47.02 | $12.34 | 1.6M |
| 2026-02-25 | 48.46 | $12.48 | 2.0M |
| 2026-02-24 | 49.68 | $12.36 | 714200 |
| 2026-02-23 | 51.06 | $12.54 | 796104 |
| 2026-02-20 | 52.27 | $12.80 | 897500 |
| 2026-02-19 | 53.26 | $13.28 | 1.4M |
| 2026-02-18 | 53.41 | $13.31 | 1.1M |
| 2026-02-17 | 53.51 | $14.40 | 3.4M |
| 2026-02-13 | 52.69 | $13.58 | 1.4M |
| 2026-02-12 | 52.46 | $13.50 | 1.3M |
| 2026-02-11 | 52.10 | $13.63 | 1.5M |
| 2026-02-10 | 51.81 | $13.62 | 860017 |
| 2026-02-09 | 51.35 | $13.78 | 1.0M |
| 2026-02-06 | 50.88 | $13.41 | 2.9M |
| 2026-02-05 | 50.54 | $13.65 | 4.5M |
| 2026-02-04 | 50.19 | $13.30 | 1.8M |
| 2026-02-03 | 50.00 | $13.29 | 1.7M |
| 2026-02-02 | 49.83 | $13.22 | 2.0M |
| 2026-01-30 | 49.74 | $13.14 | 2.8M |
| 2026-01-29 | 49.66 | $13.17 | 2.2M |
| 2026-01-28 | 49.57 | $13.45 | 944739 |
| 2026-01-27 | 48.92 | $13.94 | 1.4M |
| 2026-01-26 | 47.33 | $13.65 | 879006 |
| 2026-01-23 | 45.70 | $13.12 | 487600 |
| 2026-01-22 | 44.20 | $12.91 | 681600 |
| 2026-01-21 | 42.70 | $12.65 | 763500 |
| 2026-01-20 | 41.24 | $12.51 | 646200 |
| 2026-01-16 | 39.70 | $12.95 | 1.9M |
| 2026-01-15 | 38.09 | $12.17 | 423400 |
| 2026-01-14 | 36.78 | $12.09 | 659503 |
| 2026-01-13 | 35.45 | $11.34 | 449900 |
| 2026-01-12 | 34.63 | $11.54 | 454200 |
| 2026-01-09 | 33.76 | $11.29 | 467414 |
| 2026-01-08 | 33.05 | $11.45 | 534400 |
| 2026-01-07 | 32.21 | $11.14 | 371700 |
| 2026-01-06 | 31.68 | $11.15 | 822315 |
| 2026-01-05 | 31.14 | $11.16 | 776031 |
| 2026-01-02 | 30.58 | $11.09 | 720800 |
| 2025-12-31 | 30.01 | $10.82 | 387730 |
| 2025-12-30 | 29.69 | $10.81 | 497100 |
| 2025-12-29 | 29.35 | $10.70 | 376400 |
| 2025-12-26 | 29.29 | $10.56 | 179636 |
| 2025-12-24 | 29.35 | $10.53 | 116700 |
| 2025-12-23 | 28.88 | $10.54 | 291504 |
| 2025-12-22 | 28.36 | $10.37 | 697700 |
| 2025-12-19 | 27.93 | $10.45 | 376145 |
| 2025-12-18 | 27.41 | $10.29 | 366723 |
| 2025-12-17 | 27.05 | $10.24 | 454000 |
| 2025-12-16 | 26.67 | $10.29 | 279700 |
| 2025-12-15 | 26.33 | $10.53 | 334300 |
| 2025-12-12 | 25.35 | $10.68 | 816300 |
| 2025-12-11 | 23.99 | $10.63 | 500946 |
| 2025-12-10 | 22.60 | $10.69 | 444600 |
| 2025-12-09 | 21.14 | $10.48 | 736630 |
| 2025-12-08 | 19.69 | $10.10 | 819500 |
| 2025-12-05 | 18.48 | $9.67 | 421439 |
| 2025-12-04 | 17.57 | $9.77 | 531823 |
| 2025-12-03 | 16.49 | $9.96 | 513545 |
| 2025-12-02 | 14.95 | $9.82 | 1.7M |
| 2025-12-01 | 13.34 | $8.77 | 465325 |
| 2025-11-28 | 12.89 | $8.81 | 205400 |
| 2025-11-26 | 12.44 | $8.76 | 342900 |
| 2025-11-25 | 12.00 | $8.86 | 531314 |
| 2025-11-24 | 11.30 | $8.74 | 721100 |
| 2025-11-21 | 10.57 | $7.94 | 468000 |
| 2025-11-20 | 10.98 | $7.68 | 392800 |
| 2025-11-19 | 11.14 | $7.77 | 724601 |
| 2025-11-18 | 11.49 | $7.90 | 317930 |
| 2025-11-17 | 11.96 | $8.01 | 272419 |
| 2025-11-14 | 12.34 | $8.19 | 379708 |
| 2025-11-13 | 12.42 | $8.60 | 410341 |
| 2025-11-12 | 11.49 | $8.37 | 578431 |
| 2025-11-11 | 10.90 | $7.92 | 390027 |
| 2025-11-10 | 11.45 | $7.63 | 361900 |
| 2025-11-07 | 11.11 | $7.57 | 410244 |
| 2025-11-06 | 10.42 | $7.63 | 653317 |
| 2025-11-05 | 9.78 | $7.58 | 756900 |
| 2025-11-04 | 8.95 | $7.61 | 413600 |
| 2025-11-03 | 8.07 | $7.56 | 394247 |
| 2025-10-31 | 7.33 | $7.75 | 360333 |
| 2025-10-30 | 6.75 | $7.70 | 496401 |
| 2025-10-29 | 6.15 | $7.93 | 555513 |
| 2025-10-28 | 6.46 | $7.93 | 269100 |
| 2025-10-27 | 6.72 | $7.97 | 297100 |
| 2025-10-24 | 7.00 | $8.02 | 334000 |
| 2025-10-23 | 7.20 | $7.96 | 189120 |
| 2025-10-22 | 7.55 | $7.93 | 152400 |
| 2025-10-21 | 7.89 | $7.89 | 214532 |
| 2025-10-20 | 8.28 | $7.95 | 170427 |
| 2025-10-17 | 8.69 | $7.82 | 876039 |
| 2025-10-16 | 8.77 | $7.84 | 940600 |
| 2025-10-15 | 9.03 | $7.89 | 201144 |
| 2025-10-14 | 9.37 | $7.89 | 508502 |
| 2025-10-13 | 9.77 | $7.99 | 277810 |
| 2025-10-10 | 10.16 | $8.06 | 353447 |
| 2025-10-09 | 10.30 | $8.09 | 323440 |
| 2025-10-08 | 10.53 | $7.93 | 559800 |
| 2025-10-07 | 11.04 | $8.07 | 689346 |
| 2025-10-06 | 11.50 | $8.25 | 358626 |
| 2025-10-03 | 11.39 | $8.42 | 226500 |
| 2025-10-02 | 11.09 | $8.49 | 417300 |
| 2025-10-01 | 10.30 | $8.70 | 779131 |
| 2025-09-30 | 9.36 | $8.29 | 583000 |
| 2025-09-29 | 9.17 | $8.07 | 352334 |
| 2025-09-26 | 9.44 | $7.93 | 310900 |
| 2025-09-25 | 9.76 | $7.91 | 366800 |
| 2025-09-24 | 10.08 | $8.07 | 350600 |
| 2025-09-23 | 10.50 | $8.05 | 329600 |
| 2025-09-22 | 10.80 | $8.05 | 222842 |
| 2025-09-19 | 11.12 | $8.04 | 351500 |
| 2025-09-18 | 11.45 | $8.09 | 251236 |
| 2025-09-17 | 11.78 | $8.07 | 192911 |
| 2025-09-16 | 12.12 | $7.97 | 305908 |
| 2025-09-15 | 12.74 | $8.06 | 407643 |
| 2025-09-12 | 13.14 | $8.23 | 486500 |
| 2025-09-11 | 13.23 | $8.45 | 522300 |
| 2025-09-10 | 12.91 | $8.18 | 390400 |
| 2025-09-09 | 13.09 | $8.26 | 368100 |
| 2025-09-08 | 13.06 | $8.29 | 238012 |
| 2025-09-05 | 13.01 | $8.24 | 659540 |
| 2025-09-04 | 12.86 | $8.33 | 514600 |
| 2025-09-03 | 12.59 | $8.11 | 393100 |
| 2025-09-02 | 12.64 | $8.00 | 388017 |
| 2025-08-29 | 12.94 | $8.22 | 447705 |
| 2025-08-28 | 12.96 | $8.14 | 303236 |
| 2025-08-27 | 13.14 | $8.22 | 238000 |
| 2025-08-26 | 13.12 | $8.30 | 265700 |
| 2025-08-25 | 12.94 | $8.13 | 373118 |
| 2025-08-22 | 12.88 | $8.32 | 293500 |
| 2025-08-21 | 12.61 | $8.10 | 189500 |
| 2025-08-20 | 12.75 | $8.11 | 274817 |
| 2025-08-19 | 12.82 | $8.12 | 354418 |
| 2025-08-18 | 12.91 | $8.02 | 647900 |
| 2025-08-15 | 13.01 | $7.90 | 1.2M |
| 2025-08-14 | 13.63 | $7.72 | 2.1M |
| 2025-08-13 | 14.10 | $7.82 | 3.4M |
| 2025-08-12 | 14.79 | $7.60 | 233044 |
| 2025-08-11 | 15.03 | $7.45 | 410100 |
| 2025-08-08 | 15.03 | $7.53 | 753700 |
| 2025-08-07 | 15.02 | $7.40 | 2.5M |
| 2025-08-06 | 14.78 | $7.25 | 1.3M |
| 2025-08-05 | 14.53 | $7.96 | 959600 |
| 2025-08-04 | 15.08 | $7.90 | 2.0M |
| 2025-08-01 | 15.68 | $8.09 | 1.1M |
| 2025-07-31 | 15.88 | $7.74 | 689200 |
| 2025-07-30 | 16.34 | $8.00 | 1.8M |
| 2025-07-29 | 16.97 | $8.20 | 901300 |
| 2025-07-28 | 17.10 | $8.35 | 1.7M |
| 2025-07-25 | 16.73 | $8.56 | 832139 |
| 2025-07-24 | 15.95 | $8.50 | 2.7M |
| 2025-07-23 | 14.96 | $8.49 | 1.7M |
| 2025-07-22 | 14.20 | $8.15 | 1.3M |
| 2025-07-21 | 14.18 | $7.97 | 1.2M |
| 2025-07-18 | 14.38 | $7.95 | 1.3M |
| 2025-07-17 | 14.59 | $8.08 | 516700 |
| 2025-07-16 | 14.82 | $8.08 | 208600 |
| 2025-07-15 | 15.10 | $7.92 | 327600 |
| 2025-07-14 | 15.40 | $8.05 | 420100 |
| 2025-07-11 | 15.48 | $7.98 | 268546 |
| 2025-07-10 | 15.57 | $8.12 | 579614 |
| 2025-07-09 | 15.47 | $8.04 | 308500 |
| 2025-07-08 | 15.47 | $7.97 | 293400 |
| 2025-07-07 | 15.62 | $7.64 | 441800 |
| 2025-07-03 | 16.39 | $7.67 | 369200 |
| 2025-07-02 | 17.20 | $7.78 | 189611 |
| 2025-07-01 | 17.86 | $7.81 | 443900 |
| 2025-06-30 | 18.56 | $7.55 | 377300 |
| 2025-06-27 | 19.30 | $7.87 | 463934 |
| 2025-06-26 | 19.23 | $7.67 | 236243 |
| 2025-06-25 | 19.51 | $7.66 | 264811 |
| 2025-06-24 | 19.95 | $7.70 | 856200 |
| 2025-06-23 | 20.26 | $7.63 | 440917 |
| 2025-06-20 | 20.74 | $7.68 | 905800 |
| 2025-06-18 | 20.95 | $7.77 | 322309 |
| 2025-06-17 | 20.77 | $7.71 | 1.2M |
| 2025-06-16 | 20.60 | $7.91 | 566300 |
| 2025-06-13 | 19.81 | $7.87 | 385705 |
| 2025-06-12 | 19.09 | $8.03 | 386200 |
| 2025-06-11 | 17.88 | $7.95 | 640900 |
| 2025-06-10 | 16.71 | $7.62 | 689921 |
| 2025-06-09 | 15.91 | $7.53 | 579735 |
| 2025-06-06 | 15.18 | $7.59 | 837032 |
| 2025-06-05 | 14.42 | $7.52 | 1.0M |
| 2025-06-04 | 13.69 | $7.21 | 453500 |
| 2025-06-03 | 13.43 | $7.12 | 343900 |
| 2025-06-02 | 13.34 | $7.24 | 321200 |
| 2025-05-30 | 12.92 | $7.07 | 460400 |
| 2025-05-29 | 12.79 | $7.06 | 239524 |
| 2025-05-28 | 12.67 | $6.99 | 287300 |
| 2025-05-27 | 12.60 | $7.09 | 465642 |
| 2025-05-23 | 12.29 | $7.00 | 386525 |
| 2025-05-22 | 12.17 | $6.92 | 566426 |
| 2025-05-21 | 12.18 | $6.70 | 807517 |
| 2025-05-20 | 12.27 | $6.67 | 1.5M |
| 2025-05-19 | 12.72 | $6.50 | 1.0M |
| 2025-05-16 | 13.30 | $6.37 | 2.4M |
| 2025-05-15 | 13.90 | $6.42 | 587617 |
| 2025-05-14 | 14.37 | $6.24 | 894000 |
| 2025-05-13 | 14.85 | $6.93 | 784000 |
| 2025-05-12 | 14.43 | $6.74 | 869532 |
| 2025-05-09 | 14.44 | $6.80 | 1.7M |
| 2025-05-08 | 14.16 | $6.64 | 1.8M |
| 2025-05-07 | 14.45 | $6.65 | 280546 |
| 2025-05-06 | 14.50 | $6.80 | 274500 |
| 2025-05-05 | 14.10 | $6.84 | 364915 |
| 2025-05-02 | 13.53 | $6.74 | 617600 |
| 2025-05-01 | 12.92 | $6.47 | 484500 |
| 2025-04-30 | 12.93 | $6.59 | 312500 |
| 2025-04-29 | 12.79 | $6.60 | 173200 |
| 2025-04-28 | 12.54 | $6.57 | 345035 |
| 2025-04-25 | 12.35 | $6.61 | 747600 |
| 2025-04-24 | 12.15 | $6.43 | 576212 |
| 2025-04-23 | 12.22 | $6.25 | 400731 |
| 2025-04-22 | 12.59 | $6.17 | 853600 |
| 2025-04-21 | 13.17 | $5.91 | 389600 |
| 2025-04-17 | 13.63 | $6.02 | 305700 |
| 2025-04-16 | 14.33 | $5.91 | 262500 |
| 2025-04-15 | 14.92 | $5.88 | 312526 |
| 2025-04-14 | 15.42 | $5.95 | 531900 |
| 2025-04-11 | 16.03 | $5.90 | 2.1M |
| 2025-04-10 | 16.55 | $5.63 | 1.0M |
| 2025-04-09 | 16.61 | $5.73 | 959602 |
| 2025-04-08 | 16.67 | $5.48 | 745800 |
| 2025-04-07 | 16.59 | $5.48 | 798700 |
| 2025-04-04 | 16.47 | $5.50 | 817200 |
| 2025-04-03 | 16.57 | $5.87 | 615100 |
| 2025-04-02 | 17.36 | $5.83 | 577600 |
| 2025-04-01 | 17.87 | $6.05 | 392400 |
| 2025-03-31 | 18.80 | $6.02 | 413000 |
| 2025-03-28 | 19.69 | $6.14 | 223000 |
| 2025-03-27 | 20.49 | $6.14 | 396538 |
| 2025-03-26 | 21.47 | $6.12 | 555000 |
| 2025-03-25 | 22.46 | $6.34 | 444139 |
| 2025-03-24 | 23.09 | $6.05 | 776400 |
| 2025-03-21 | 24.22 | $6.51 | 1.1M |
| 2025-03-20 | 24.32 | $6.53 | 456800 |
| 2025-03-19 | 24.43 | $6.68 | 297200 |
| 2025-03-18 | 24.27 | $6.77 | 1.3M |
| 2025-03-17 | 23.60 | $6.54 | 525316 |
| 2025-03-14 | 23.30 | $6.36 | 567100 |
| 2025-03-13 | 23.25 | $6.23 | 386844 |
| 2025-03-12 | 23.46 | $6.26 | 607216 |
| 2025-03-11 | 23.49 | $6.50 | 461100 |
| 2025-03-10 | 22.93 | $6.40 | 653000 |
| 2025-03-07 | 22.52 | $6.36 | 1.1M |
| 2025-03-06 | 22.23 | $6.71 | 945309 |
| 2025-03-05 | 20.88 | $6.60 | 1.1M |
| 2025-03-04 | 19.61 | $6.20 | 1.6M |
| 2025-03-03 | 18.58 | $6.29 | 806900 |
| 2025-02-28 | 17.68 | $5.93 | 1.1M |
| 2025-02-27 | 17.54 | $5.94 | 636200 |
| 2025-02-26 | 17.27 | $6.04 | 418725 |
| 2025-02-25 | 16.51 | $6.00 | 570519 |
| 2025-02-24 | 15.81 | $5.86 | 662800 |
| 2025-02-21 | 15.40 | $5.76 | 595816 |
| 2025-02-20 | 15.18 | $5.74 | 324343 |
| 2025-02-19 | 15.05 | $5.59 | 571900 |
| 2025-02-18 | 15.40 | $5.72 | 762327 |
| 2025-02-14 | 15.54 | $5.65 | 519100 |
| 2025-02-13 | 15.70 | $5.70 | 1.3M |
| 2025-02-12 | 15.86 | $5.54 | 648213 |
| 2025-02-11 | 16.60 | $5.47 | 816346 |
| 2025-02-10 | 17.27 | $5.46 | 445100 |
| 2025-02-07 | 18.17 | $5.42 | 1.3M |
| 2025-02-06 | 19.12 | $5.55 | 1.2M |
| 2025-02-05 | 19.79 | $5.52 | 465500 |
| 2025-02-04 | 20.62 | $5.58 | 1.3M |
| 2025-02-03 | 21.33 | $5.45 | 941242 |
| 2025-01-31 | 22.36 | $5.64 | 1.3M |
| 2025-01-30 | 22.65 | $5.71 | 804600 |
| 2025-01-29 | 22.61 | $5.66 | 381700 |
| 2025-01-28 | 22.77 | $5.67 | 1.3M |
| 2025-01-27 | 22.83 | $5.67 | 2.1M |
| 2025-01-24 | 22.96 | $5.49 | 699700 |
| 2025-01-23 | 23.44 | $5.54 | 1.1M |
| 2025-01-22 | 23.95 | $5.49 | 1.0M |
| 2025-01-21 | 24.59 | $5.60 | 1.6M |
| 2025-01-17 | 24.90 | $5.43 | 683003 |
| 2025-01-16 | 25.67 | $5.35 | 888838 |
| 2025-01-15 | 26.78 | $5.34 | 737400 |
| 2025-01-14 | 27.90 | $5.05 | 1.5M |
| 2025-01-13 | 28.80 | $5.13 | 1.4M |
| 2025-01-10 | 29.98 | $5.12 | 1.0M |
| 2025-01-08 | 31.23 | $5.06 | 674900 |
| 2025-01-07 | 32.03 | $5.14 | 1.8M |
| 2025-01-06 | 33.32 | $5.07 | 2.4M |
| 2025-01-03 | 34.54 | $4.86 | 1.3M |
| 2025-01-02 | 34.96 | $4.94 | 3.2M |
| 2024-12-31 | 35.51 | $4.88 | 2.2M |
| 2024-12-30 | 36.08 | $4.88 | 5.5M |
| 2024-12-27 | 36.64 | $4.97 | 2.5M |
| 2024-12-26 | 37.61 | $4.85 | 2.3M |
| 2024-12-24 | 38.18 | $4.87 | 834200 |
| 2024-12-23 | 38.79 | $4.88 | 2.4M |
| 2024-12-20 | 38.47 | $4.90 | 3.0M |
| 2024-12-19 | 38.20 | $4.93 | 5.3M |
| 2024-12-18 | 37.93 | $4.92 | 2.5M |
| 2024-12-17 | 37.72 | $5.03 | 2.6M |
| 2024-12-16 | 37.69 | $5.09 | 2.6M |
| 2024-12-13 | 37.69 | $5.16 | 896226 |
| 2024-12-12 | 37.90 | $5.23 | 1.3M |
| 2024-12-11 | 38.29 | $5.23 | 1.2M |
| 2024-12-10 | 38.66 | $5.31 | 1.0M |
| 2024-12-09 | 39.20 | $5.32 | 2.1M |
| 2024-12-06 | 39.77 | $5.27 | 1.7M |
| 2024-12-05 | 40.03 | $5.12 | 1.2M |
| 2024-12-04 | 39.77 | $5.03 | 1.5M |
| 2024-12-03 | 39.17 | $5.02 | 1.7M |
| 2024-12-02 | 38.55 | $5.06 | 2.3M |
| 2024-11-29 | 37.91 | $5.13 | 904900 |
| 2024-11-27 | 37.28 | $5.05 | 1.3M |
| 2024-11-26 | 36.40 | $4.97 | 2.8M |
| 2024-11-25 | 35.48 | $5.21 | 2.1M |
| 2024-11-22 | 34.78 | $5.15 | 1.8M |
| 2024-11-21 | 33.81 | $5.09 | 1.6M |
| 2024-11-20 | 32.64 | $5.14 | 2.1M |
| 2024-11-19 | 31.48 | $5.36 | 2.3M |
| 2024-11-18 | 30.40 | $5.30 | 4.7M |
| 2024-11-15 | 29.16 | $5.36 | 1.5M |
| 2024-11-14 | 27.89 | $5.41 | 1.9M |
| 2024-11-13 | 26.63 | $5.36 | 3.5M |
| 2024-11-12 | 25.06 | $5.58 | 4.1M |
| 2024-11-11 | 23.55 | $6.45 | 1.5M |
| 2024-11-08 | 23.21 | $6.47 | 740100 |
| 2024-11-07 | 22.64 | $6.59 | 1.7M |
| 2024-11-06 | 22.28 | $6.44 | 2.0M |
| 2024-11-05 | 21.37 | $6.76 | 1.2M |
| 2024-11-04 | 21.01 | $6.76 | 1.1M |
| 2024-11-01 | 20.76 | $6.80 | 2.3M |
| 2024-10-31 | 20.50 | $6.77 | 1.4M |
| 2024-10-30 | 20.12 | $6.81 | 1.4M |
| 2024-10-29 | 19.75 | $6.95 | 902700 |
| 2024-10-28 | 19.71 | $7.09 | 481100 |
| 2024-10-25 | 19.73 | $6.99 | 962000 |
| 2024-10-24 | 19.55 | $6.98 | 801438 |
| 2024-10-23 | 19.37 | $6.94 | 2.2M |
| 2024-10-22 | 18.89 | $7.02 | 969300 |
| 2024-10-21 | 18.54 | $7.07 | 835600 |
| 2024-10-18 | 18.28 | $7.19 | 507600 |
| 2024-10-17 | 18.23 | $7.19 | 536800 |
| 2024-10-16 | 18.14 | $7.22 | 536900 |
| 2024-10-15 | 18.15 | $7.23 | 442625 |
| 2024-10-14 | 18.13 | $7.13 | 1.0M |
| 2024-10-11 | 17.79 | $7.25 | 527800 |
| 2024-10-10 | 17.54 | $7.35 | 559100 |
| 2024-10-09 | 17.50 | $7.50 | 907800 |
| 2024-10-08 | 17.66 | $8.05 | 510700 |
| 2024-10-07 | 18.03 | $8.18 | 526244 |
| 2024-10-04 | 18.11 | $8.22 | 220200 |
| 2024-10-03 | 18.11 | $8.25 | 759400 |
| 2024-10-02 | 17.96 | $8.39 | 239527 |
| 2024-10-01 | 17.38 | $8.41 | 398800 |
| 2024-09-30 | 16.74 | $8.47 | 320706 |
| 2024-09-27 | 15.76 | $8.48 | 560701 |
| 2024-09-26 | 14.79 | $8.14 | 479500 |
| 2024-09-25 | 14.35 | $8.03 | 331500 |
| 2024-09-24 | 14.04 | $8.12 | 216006 |
| 2024-09-23 | 13.54 | $7.96 | 329305 |
| 2024-09-20 | 13.24 | $7.99 | 320300 |
| 2024-09-19 | 12.89 | $8.08 | 451640 |
| 2024-09-18 | 12.38 | $7.79 | 234800 |
| 2024-09-17 | 12.24 | $7.62 | 290900 |
| 2024-09-16 | 12.54 | $7.47 | 264000 |
| 2024-09-13 | 13.09 | $7.51 | 336749 |
| 2024-09-12 | 13.72 | $7.46 | 282300 |
| 2024-09-11 | 14.25 | $7.50 | 522300 |
| 2024-09-10 | 14.82 | $7.62 | 697638 |
| 2024-09-09 | 15.23 | $7.95 | 376000 |
| 2024-09-06 | 14.86 | $8.01 | 423634 |
| 2024-09-05 | 14.06 | $8.05 | 427841 |
| 2024-09-04 | 13.19 | $7.71 | 502634 |
| 2024-09-03 | 13.10 | $7.68 | 401836 |
| 2024-08-30 | 13.05 | $7.72 | 316300 |
| 2024-08-29 | 12.96 | $7.67 | 388814 |
| 2024-08-28 | 12.87 | $7.68 | 339525 |
| 2024-08-27 | 12.96 | $7.71 | 824641 |
| 2024-08-26 | 12.94 | $7.72 | 346026 |
| 2024-08-23 | 12.93 | $7.79 | 1.1M |
| 2024-08-22 | 12.85 | $7.68 | 377700 |
| 2024-08-21 | 12.84 | $7.83 | 2.9M |
| 2024-08-20 | 12.60 | $7.84 | 509600 |
| 2024-08-19 | 12.26 | $8.06 | 2.4M |
| 2024-08-16 | 11.31 | $8.00 | 3.0M |
| 2024-08-15 | 10.35 | $7.37 | 2.7M |
| 2024-08-14 | 10.69 | $7.14 | 397312 |
| 2024-08-13 | 10.90 | $7.15 | 568613 |
| 2024-08-12 | 11.12 | $7.10 | 525339 |
| 2024-08-09 | 11.32 | $7.13 | 608600 |
| 2024-08-08 | 11.39 | $7.22 | 1.0M |
| 2024-08-07 | 11.80 | $7.08 | 1.6M |
| 2024-08-06 | 12.10 | $7.01 | 3.0M |
| 2024-08-05 | 12.38 | $7.46 | 1.5M |
| 2024-08-02 | 12.34 | $7.52 | 1.8M |
| 2024-08-01 | 11.84 | $7.43 | 2.7M |
| 2024-07-31 | 11.64 | $7.46 | 1.2M |
| 2024-07-30 | 11.32 | $7.48 | 478900 |
| 2024-07-29 | 10.99 | $7.43 | 785100 |
| 2024-07-26 | 10.75 | $7.46 | 570400 |
| 2024-07-25 | 10.42 | $7.46 | 2.4M |
| 2024-07-24 | 10.06 | $7.29 | 2.5M |
| 2024-07-23 | 10.07 | $7.27 | 457500 |
| 2024-07-22 | 10.15 | $7.42 | 433629 |
| 2024-07-19 | 10.11 | $7.11 | 190500 |
| 2024-07-18 | 10.60 | $7.28 | 456100 |
| 2024-07-17 | 10.71 | $7.28 | 457908 |
| 2024-07-16 | 10.92 | $7.07 | 442600 |
| 2024-07-15 | 11.33 | $7.12 | 489043 |
| 2024-07-12 | 11.81 | $7.29 | 332700 |
| 2024-07-11 | 11.97 | $7.21 | 454639 |
| 2024-07-10 | 12.42 | $7.06 | 346100 |
| 2024-07-09 | 12.85 | $6.83 | 562700 |
| 2024-07-08 | 12.76 | $6.99 | 684800 |
| 2024-07-05 | 13.11 | $7.07 | 1.8M |
| 2024-07-03 | 13.44 | $7.05 | 431531 |
| 2024-07-02 | 13.73 | $6.90 | 652500 |
| 2024-07-01 | 13.62 | $6.97 | 825801 |
| 2024-06-28 | 13.66 | $7.04 | 707800 |
| 2024-06-27 | 13.72 | $6.97 | 542444 |
| 2024-06-26 | 13.52 | $6.95 | 784314 |
| 2024-06-25 | 13.20 | $7.01 | 626400 |
| 2024-06-24 | 12.99 | $7.11 | 864020 |
| 2024-06-21 | 13.07 | $6.98 | 501932 |
| 2024-06-20 | 12.60 | $7.00 | 695200 |
| 2024-06-18 | 12.10 | $7.05 | 815829 |
| 2024-06-17 | 11.81 | $7.04 | 633700 |
| 2024-06-14 | 11.42 | $7.24 | 287500 |
| 2024-06-13 | 11.48 | $7.37 | 354700 |
| 2024-06-12 | 11.78 | $7.52 | 570000 |
| 2024-06-11 | 12.26 | $7.30 | 488029 |
| 2024-06-10 | 12.22 | $7.43 | 874544 |
| 2024-06-07 | 12.55 | $7.65 | 825715 |
| 2024-06-06 | 13.00 | $7.74 | 645500 |
| 2024-06-05 | 13.26 | $7.82 | 1.6M |
| 2024-06-04 | 13.23 | $7.79 | 894312 |
| 2024-06-03 | 13.36 | $7.84 | 823500 |
| 2024-05-31 | 13.49 | $7.71 | 2.1M |
| 2024-05-30 | 13.97 | $7.65 | 1.3M |
| 2024-05-29 | 14.64 | $7.31 | 1.6M |
| 2024-05-28 | 14.74 | $7.57 | 1.8M |
| 2024-05-24 | 15.49 | $7.54 | 1.4M |
| 2024-05-23 | 16.08 | $7.48 | 1.8M |
| 2024-05-22 | 16.73 | $7.72 | 1.7M |
| 2024-05-21 | 17.22 | $7.76 | 2.1M |
| 2024-05-20 | 17.59 | $7.87 | 896431 |
| 2024-05-17 | 17.54 | $7.83 | 949726 |
| 2024-05-16 | 17.57 | $7.77 | 2.0M |
| 2024-05-15 | 17.56 | $8.02 | 980800 |
| 2024-05-14 | 16.85 | $7.97 | 2.1M |
| 2024-05-13 | 16.11 | $7.91 | 1.4M |
| 2024-05-10 | 15.50 | $7.81 | 992900 |
| 2024-05-09 | 15.18 | $7.80 | 1.6M |
| 2024-05-08 | 15.00 | $7.68 | 1.6M |
| 2024-05-07 | 14.93 | $7.72 | 1.3M |
| 2024-05-06 | 14.78 | $7.61 | 1.6M |
| 2024-05-03 | 14.98 | $7.60 | 2.6M |
| 2024-05-02 | 15.13 | $7.61 | 2.6M |
| 2024-05-01 | 15.33 | $7.36 | 836713 |
| 2024-04-30 | 15.93 | $7.30 | 6.2M |
| 2024-04-29 | 16.13 | $7.44 | 470100 |
| 2024-04-26 | 16.04 | $7.39 | 1.4M |
| 2024-04-25 | 15.94 | $7.27 | 1.9M |
| 2024-04-24 | 16.05 | $7.26 | 620900 |
| 2024-04-23 | 16.30 | $7.37 | 1.7M |
| 2024-04-22 | 16.42 | $7.36 | 1.8M |
| 2024-04-19 | 16.57 | $7.08 | 2.0M |
| 2024-04-18 | 17.41 | $7.04 | 4.4M |
| 2024-04-17 | 18.31 | $7.05 | 2.0M |
| 2024-04-16 | 19.12 | $6.97 | 3.5M |
| 2024-04-15 | 20.10 | $7.02 | 2.8M |
| 2024-04-12 | 21.06 | $7.18 | 1.5M |
| 2024-04-11 | 21.65 | $7.33 | 2.1M |
| 2024-04-10 | 22.05 | $7.46 | 2.2M |
| 2024-04-09 | 22.12 | $7.48 | 4.3M |
| 2024-04-08 | 21.95 | $7.46 | 2.2M |
| 2024-04-05 | 21.94 | $7.58 | 7.1M |
| 2024-04-04 | 21.90 | $7.65 | 2.2M |
| 2024-04-03 | 22.32 | $7.79 | 2.6M |
| 2024-04-02 | 22.66 | $7.51 | 3.9M |
| 2024-04-01 | 23.56 | $7.65 | 692200 |
| 2024-03-28 | 24.21 | $7.66 | 3.6M |
| 2024-03-27 | 25.32 | $7.67 | 2.4M |
| 2024-03-26 | 26.49 | $7.37 | 1.2M |
| 2024-03-25 | 27.19 | $7.29 | 3.6M |
| 2024-03-22 | 27.80 | $7.20 | 1.9M |
| 2024-03-21 | 27.98 | $7.17 | 1.9M |
| 2024-03-20 | 28.07 | $7.13 | 2.2M |
| 2024-03-19 | 28.07 | $6.99 | 5.8M |
| 2024-03-18 | 27.72 | $7.10 | 2.1M |
| 2024-03-15 | 27.59 | $7.14 | 799635 |
| 2024-03-14 | 27.49 | $7.08 | 1.3M |
| 2024-03-13 | 27.38 | $7.25 | 1.5M |
| 2024-03-12 | 27.62 | $7.24 | 1.1M |
| 2024-03-11 | 27.43 | $7.31 | 2.7M |
| 2024-03-08 | 27.23 | $7.15 | 756849 |
| 2024-03-07 | 26.77 | $7.20 | 1.8M |
| 2024-03-06 | 26.03 | $7.26 | 1.9M |
| 2024-03-05 | 25.46 | $7.07 | 2.8M |
| 2024-03-04 | 24.71 | $7.66 | 1.3M |
| 2024-03-01 | 24.86 | $7.67 | 712114 |
| 2024-02-29 | 25.02 | $7.59 | 1.6M |
| 2024-02-28 | 25.10 | $7.74 | 683400 |
| 2024-02-27 | 25.39 | $7.88 | 2.6M |
| 2024-02-26 | 25.96 | $7.72 | 1.3M |
| 2024-02-23 | 26.13 | $7.76 | 781727 |
| 2024-02-22 | 26.31 | $7.80 | 1.6M |
| 2024-02-21 | 26.65 | $7.82 | 989442 |
| 2024-02-20 | 27.03 | $7.77 | 1.6M |
| 2024-02-16 | 27.43 | $7.74 | 1.3M |
| 2024-02-15 | 27.49 | $7.62 | 1.7M |
| 2024-02-14 | 27.12 | $7.61 | 707617 |
| 2024-02-13 | 26.69 | $7.51 | 923900 |
| 2024-02-12 | 26.19 | $7.67 | 820000 |
| 2024-02-09 | 25.80 | $7.53 | 769747 |
| 2024-02-08 | 25.06 | $7.53 | 2.3M |
| 2024-02-07 | 24.32 | $7.78 | 1.5M |
| 2024-02-06 | 23.56 | $7.92 | 1.7M |
| 2024-02-05 | 23.03 | $7.69 | 2.4M |
| 2024-02-02 | 22.10 | $7.79 | 1.5M |
| 2024-02-01 | 21.18 | $7.78 | 1.6M |
| 2024-01-31 | 20.19 | $7.83 | 3.3M |
| 2024-01-30 | 19.24 | $8.16 | 4.5M |
| 2024-01-29 | 18.61 | $8.39 | 2.6M |
| 2024-01-26 | 18.18 | $8.79 | 768727 |
| 2024-01-25 | 18.47 | $8.88 | 651444 |
| 2024-01-24 | 18.91 | $8.89 | 656000 |
| 2024-01-23 | 19.47 | $8.86 | 842936 |
| 2024-01-22 | 19.95 | $9.00 | 2.1M |
| 2024-01-19 | 20.64 | $8.90 | 1.6M |
| 2024-01-18 | 21.10 | $8.91 | 2.4M |
| 2024-01-17 | 21.57 | $9.16 | 837722 |
| 2024-01-16 | 22.46 | $9.15 | 2.1M |
| 2024-01-12 | 22.83 | $9.44 | 622300 |
| 2024-01-11 | 23.79 | $9.36 | 1.3M |
| 2024-01-10 | 24.76 | $9.57 | 923700 |
| 2024-01-09 | 25.76 | $9.75 | 1.9M |
| 2024-01-08 | 26.43 | $9.71 | 3.0M |
| 2024-01-05 | 27.25 | $9.70 | 2.6M |
| 2024-01-04 | 28.12 | $9.64 | 2.5M |
| 2024-01-03 | 29.29 | $9.39 | 800100 |
| 2024-01-02 | 30.64 | $9.38 | 2.3M |
| 2023-12-29 | 32.07 | $9.23 | 797600 |
| 2023-12-28 | 33.34 | $9.23 | 2.2M |
| 2023-12-27 | 34.71 | $9.24 | 1.1M |
| 2023-12-26 | 36.23 | $9.00 | 1.4M |
| 2023-12-22 | 37.32 | $8.94 | 830625 |
| 2023-12-21 | 38.48 | $8.92 | 2.1M |
| 2023-12-20 | 39.54 | $8.80 | 2.2M |
| 2023-12-19 | 40.59 | $8.78 | 2.2M |
| 2023-12-18 | 41.50 | $8.67 | 3.6M |
| 2023-12-15 | 42.23 | $8.67 | 2.1M |
| 2023-12-14 | 43.00 | $8.69 | 1.9M |
| 2023-12-13 | 43.81 | $8.44 | 1.2M |
| 2023-12-12 | 44.13 | $8.40 | 1.5M |
| 2023-12-11 | 44.52 | $8.45 | 2.4M |
| 2023-12-08 | 44.41 | $8.54 | 1.3M |
| 2023-12-07 | 44.34 | $8.53 | 2.0M |
| 2023-12-06 | 44.30 | $8.66 | 1.1M |
| 2023-12-05 | 44.38 | $8.51 | 1.2M |
| 2023-12-04 | 44.06 | $8.33 | 2.6M |
| 2023-12-01 | 43.31 | $8.45 | 1.3M |
| 2023-11-30 | 42.54 | $8.52 | 2.6M |
| 2023-11-29 | 41.79 | $8.36 | 2.1M |
| 2023-11-28 | 40.74 | $8.35 | 2.5M |
| 2023-11-27 | 39.61 | $8.63 | 3.6M |
| 2023-11-24 | 38.56 | $8.91 | 2.6M |
| 2023-11-22 | 37.60 | $8.92 | 1.9M |
| 2023-11-21 | 36.60 | $9.24 | 3.2M |
| 2023-11-20 | 35.74 | $9.31 | 8.3M |
| 2023-11-17 | 34.84 | $11.29 | 603816 |
| 2023-11-16 | 35.87 | $11.02 | 1.5M |
| 2023-11-15 | 36.50 | $11.16 | 568100 |
| 2023-11-14 | 37.16 | $11.05 | 1.0M |
| 2023-11-13 | 37.70 | $10.83 | 2.7M |
| 2023-11-10 | 37.65 | $10.87 | 1.4M |
| 2023-11-09 | 37.66 | $11.09 | 1.0M |
| 2023-11-08 | 38.14 | $11.07 | 1.2M |
| 2023-11-07 | 38.65 | $11.22 | 629200 |
| 2023-11-06 | 39.41 | $11.25 | 1.2M |
| 2023-11-03 | 40.46 | $11.28 | 1.0M |
| 2023-11-02 | 41.56 | $10.99 | 923700 |
| 2023-11-01 | 41.89 | $10.63 | 1.8M |
| 2023-10-31 | 41.12 | $10.75 | 1.1M |
| 2023-10-30 | 40.44 | $10.80 | 1.6M |
| 2023-10-27 | 39.75 | $10.64 | 706931 |
| 2023-10-26 | 38.92 | $10.67 | 2.3M |
| 2023-10-25 | 38.08 | $10.76 | 1.0M |
| 2023-10-24 | 37.24 | $10.92 | 1.0M |
| 2023-10-23 | 36.49 | $10.88 | 814500 |
| 2023-10-20 | 35.61 | $10.99 | 928800 |
| 2023-10-19 | 34.92 | $11.12 | 666312 |
| 2023-10-18 | 34.35 | $11.16 | 505026 |
| 2023-10-17 | 33.82 | $11.41 | 2.6M |
| 2023-10-16 | 33.39 | $11.45 | 1.4M |
| 2023-10-13 | 33.05 | $11.40 | 510208 |
| 2023-10-12 | 32.71 | $11.58 | 1.7M |
| 2023-10-11 | 32.56 | $11.87 | 673418 |
| 2023-10-10 | 32.71 | $11.81 | 836423 |
| 2023-10-09 | 32.58 | $11.54 | 418913 |
| 2023-10-06 | 31.72 | $11.64 | 1.2M |
| 2023-10-05 | 30.87 | $11.58 | 571104 |
| 2023-10-04 | 29.70 | $11.65 | 690639 |
| 2023-10-03 | 28.56 | $11.46 | 959700 |
| 2023-10-02 | 27.14 | $11.72 | 826640 |
| 2023-09-29 | 25.85 | $12.00 | 1.7M |
| 2023-09-28 | 24.75 | $11.94 | 1.4M |
| 2023-09-27 | 23.31 | $11.99 | 630200 |
| 2023-09-26 | 21.91 | $12.08 | 2.2M |
| 2023-09-25 | 20.53 | $12.24 | 849900 |
| 2023-09-22 | 19.16 | $12.67 | 332400 |
| 2023-09-21 | 18.30 | $12.67 | 472700 |
| 2023-09-20 | 17.39 | $13.03 | 553500 |
| 2023-09-19 | 17.07 | $13.10 | 418900 |
| 2023-09-18 | 16.54 | $13.00 | 543300 |
| 2023-09-15 | 15.90 | $13.17 | 915417 |
| 2023-09-14 | 15.48 | $13.10 | 956210 |
| 2023-09-13 | 14.84 | $13.04 | 1.5M |
| 2023-09-12 | 14.14 | $13.66 | 719500 |
| 2023-09-11 | 14.33 | $13.79 | 760246 |
| 2023-09-08 | 14.80 | $13.46 | 1.3M |
| 2023-09-07 | 14.48 | $13.50 | 1.7M |
| 2023-09-06 | 14.15 | $13.47 | 1.5M |
| 2023-09-05 | 13.80 | $13.64 | 910741 |
| 2023-09-01 | 13.77 | $13.69 | 1.2M |
| 2023-08-31 | 13.92 | $13.71 | 810600 |
| 2023-08-30 | 14.01 | $13.76 | 608929 |
| 2023-08-29 | 14.21 | $13.81 | 698000 |
| 2023-08-28 | 14.31 | $13.64 | 583201 |
| 2023-08-25 | 13.99 | $13.62 | 482322 |
| 2023-08-24 | 13.64 | $13.50 | 1.4M |
| 2023-08-23 | 13.20 | $13.71 | 1.3M |
| 2023-08-22 | 12.91 | $13.65 | 1.2M |
| 2023-08-21 | 12.66 | $13.70 | 783014 |
| 2023-08-18 | 12.44 | $13.74 | 1.7M |
| 2023-08-17 | 12.21 | $13.93 | 1.2M |
| 2023-08-16 | 12.30 | $13.85 | 1.4M |
| 2023-08-15 | 12.23 | $14.16 | 956245 |
| 2023-08-14 | 12.69 | $14.40 | 896700 |
| 2023-08-11 | 13.20 | $14.42 | 661308 |
| 2023-08-10 | 13.72 | $14.44 | 677700 |
| 2023-08-09 | 14.10 | $14.33 | 363100 |
| 2023-08-08 | 14.81 | $14.37 | 564649 |
| 2023-08-07 | 15.55 | $14.42 | 290600 |
| 2023-08-04 | 16.07 | $14.09 | 705540 |
| 2023-08-03 | 16.90 | $14.09 | 1.2M |
| 2023-08-02 | 17.65 | $14.12 | 600600 |
| 2023-08-01 | 18.56 | $14.50 | 184433 |
| 2023-07-31 | 18.94 | $14.60 | 692000 |
| 2023-07-28 | 19.12 | $14.42 | 220200 |
| 2023-07-27 | 19.66 | $14.24 | 518600 |
| 2023-07-26 | 20.36 | $14.24 | 255400 |
| 2023-07-25 | 21.23 | $14.20 | 392600 |
| 2023-07-24 | 21.95 | $13.87 | 2.5M |
| 2023-07-21 | 22.79 | $14.42 | 292300 |
| 2023-07-20 | 22.65 | $14.47 | 1.8M |
| 2023-07-19 | 22.33 | $14.37 | 251200 |
| 2023-07-18 | 22.18 | $14.34 | 479018 |
| 2023-07-17 | 21.91 | $14.06 | 640900 |
| 2023-07-14 | 22.09 | $14.11 | 420305 |
| 2023-07-13 | 22.25 | $14.16 | 451100 |
| 2023-07-12 | 22.35 | $13.85 | 492600 |
| 2023-07-11 | 22.85 | $13.65 | 1.7M |
| 2023-07-10 | 23.66 | $13.64 | 1.2M |
| 2023-07-07 | 24.51 | $13.87 | 1.6M |
| 2023-07-06 | 25.41 | $13.23 | 819600 |
| 2023-07-05 | 24.98 | $13.65 | 381700 |
| 2023-07-03 | 25.21 | $13.80 | 316100 |
| 2023-06-30 | 25.71 | $13.82 | 736700 |
| 2023-06-29 | 26.26 | $13.68 | 306636 |
| 2023-06-28 | 26.58 | $13.64 | 782444 |
| 2023-06-27 | 26.74 | $13.55 | 837127 |
| 2023-06-26 | 26.90 | $13.67 | 491200 |
| 2023-06-23 | 26.85 | $13.74 | 493900 |
| 2023-06-22 | 26.83 | $13.73 | 2.1M |
| 2023-06-21 | 26.95 | $13.91 | 674149 |
| 2023-06-20 | 27.18 | $13.93 | 1.4M |
| 2023-06-16 | 27.45 | $14.26 | 2.8M |
| 2023-06-15 | 28.16 | $14.18 | 1.2M |
| 2023-06-14 | 28.56 | $13.93 | 452228 |
| 2023-06-13 | 28.52 | $13.84 | 736500 |
| 2023-06-12 | 28.41 | $13.74 | 358505 |
| 2023-06-09 | 27.78 | $13.68 | 356401 |
| 2023-06-08 | 27.12 | $13.97 | 359500 |
| 2023-06-07 | 26.72 | $13.94 | 364200 |
| 2023-06-06 | 26.30 | $13.99 | 522632 |
| 2023-06-05 | 25.67 | $13.92 | 542029 |
| 2023-06-02 | 25.03 | $14.09 | 281142 |
| 2023-06-01 | 24.49 | $13.98 | 592100 |
| 2023-05-31 | 23.66 | $13.98 | 371400 |
| 2023-05-30 | 22.85 | $14.31 | 608933 |
| 2023-05-26 | 22.36 | $14.59 | 298712 |
| 2023-05-25 | 22.03 | $14.31 | 740021 |
| 2023-05-24 | 21.19 | $14.49 | 421600 |
| 2023-05-23 | 20.60 | $14.54 | 461800 |
| 2023-05-22 | 19.98 | $14.57 | 370200 |
| 2023-05-19 | 19.43 | $14.86 | 408125 |
| 2023-05-18 | 18.99 | $14.66 | 646500 |
| 2023-05-17 | 18.14 | $14.73 | 586699 |
| 2023-05-16 | 17.25 | $14.70 | 837531 |
| 2023-05-15 | 16.14 | $14.60 | 2.3M |
| 2023-05-12 | 14.96 | $14.81 | 1.6M |
| 2023-05-11 | 13.92 | $14.81 | 1.8M |
| 2023-05-10 | 12.87 | $16.05 | 701500 |
| 2023-05-09 | 13.41 | $16.02 | 810000 |
| 2023-05-08 | 13.80 | $16.10 | 749534 |
| 2023-05-05 | 14.44 | $16.24 | 826536 |
| 2023-05-04 | 15.11 | $16.02 | 513419 |
| 2023-05-03 | 15.47 | $15.78 | 635736 |
| 2023-05-02 | 15.55 | $15.78 | 1.1M |
| 2023-05-01 | 15.60 | $16.40 | 322000 |
| 2023-04-28 | 16.12 | $16.34 | 228000 |
| 2023-04-27 | 16.86 | $16.36 | 437300 |
| 2023-04-26 | 17.21 | $16.49 | 1.0M |
| 2023-04-25 | 17.37 | $16.47 | 766715 |
| 2023-04-24 | 17.71 | $16.67 | 819645 |
| 2023-04-21 | 17.87 | $16.69 | 1.0M |
| 2023-04-20 | 18.03 | $16.74 | 532800 |
| 2023-04-19 | 17.81 | $16.81 | 286800 |
| 2023-04-18 | 17.59 | $16.86 | 318606 |
| 2023-04-17 | 17.08 | $16.84 | 325739 |
| 2023-04-14 | 16.55 | $16.91 | 273700 |
| 2023-04-13 | 15.88 | $16.92 | 1.0M |
| 2023-04-12 | 15.22 | $16.50 | 1.4M |
| 2023-04-11 | 14.96 | $16.46 | 921500 |
| 2023-04-10 | 14.53 | $16.53 | 194511 |
| 2023-04-06 | 14.08 | $16.61 | 292600 |
| 2023-04-05 | 13.38 | $16.26 | 497900 |
| 2023-04-04 | 12.98 | $16.09 | 965331 |
| 2023-04-03 | 12.72 | $16.17 | 451914 |
| 2023-03-31 | 12.48 | $15.93 | 1.0M |
| 2023-03-30 | 12.40 | $15.86 | 978841 |
| 2023-03-29 | 12.52 | $15.56 | 247929 |
| 2023-03-28 | 12.99 | $15.29 | 894606 |
| 2023-03-27 | 13.66 | $15.20 | 244500 |
| 2023-03-24 | 14.00 | $15.03 | 925748 |
| 2023-03-23 | 14.20 | $15.17 | 2.1M |
| 2023-03-22 | 14.72 | $15.39 | 1.1M |
| 2023-03-21 | 15.35 | $15.50 | 1.1M |
| 2023-03-20 | 16.14 | $15.09 | 1.0M |
| 2023-03-17 | 16.52 | $14.92 | 1.8M |
| 2023-03-16 | 16.65 | $14.96 | 1.5M |
| 2023-03-15 | 16.71 | $14.86 | 1.3M |
| 2023-03-14 | 16.88 | $15.38 | 801549 |
| 2023-03-13 | 17.71 | $15.07 | 1.6M |
| 2023-03-10 | 18.36 | $15.28 | 1.1M |
| 2023-03-09 | 19.29 | $15.26 | 2.0M |
| 2023-03-08 | 20.30 | $15.42 | 905718 |
| 2023-03-07 | 21.16 | $15.16 | 4.1M |
| 2023-03-06 | 22.26 | $15.40 | 1.7M |
| 2023-03-03 | 23.15 | $15.34 | 1.1M |
| 2023-03-02 | 24.17 | $15.11 | 2.5M |
| 2023-03-01 | 25.33 | $15.03 | 763432 |
| 2023-02-28 | 26.55 | $14.87 | 1.8M |
| 2023-02-27 | 27.83 | $15.57 | 317800 |
| 2023-02-24 | 28.52 | $15.54 | 444600 |
| 2023-02-23 | 29.24 | $16.08 | 649300 |
| 2023-02-22 | 29.41 | $15.68 | 216832 |
| 2023-02-21 | 29.93 | $15.67 | 726600 |
| 2023-02-17 | 30.46 | $15.97 | 467236 |
| 2023-02-16 | 30.84 | $15.92 | 560900 |
| 2023-02-15 | 31.25 | $16.07 | 465824 |
| 2023-02-14 | 31.30 | $16.30 | 867806 |
| 2023-02-13 | 30.91 | $16.05 | 456500 |
| 2023-02-10 | 30.79 | $15.78 | 435606 |
| 2023-02-09 | 30.71 | $16.29 | 1.4M |
| 2023-02-08 | 29.51 | $16.86 | 1.5M |
| 2023-02-07 | 28.25 | $15.92 | 612716 |
| 2023-02-06 | 27.67 | $15.66 | 1.9M |
| 2023-02-03 | 27.16 | $15.32 | 2.8M |
| 2023-02-02 | 27.03 | $15.44 | 821508 |
| 2023-02-01 | 26.65 | $15.67 | 466809 |
| 2023-01-31 | 26.18 | $15.58 | 427632 |
| 2023-01-30 | 25.83 | $15.47 | 653700 |
| 2023-01-27 | 25.23 | $15.34 | 604900 |
| 2023-01-26 | 24.82 | $15.35 | 337000 |
| 2023-01-25 | 24.42 | $15.23 | 611839 |
| 2023-01-24 | 24.15 | $15.16 | 712505 |
| 2023-01-23 | 23.89 | $15.30 | 1.1M |
| 2023-01-20 | 23.32 | $15.41 | 487228 |
| 2023-01-19 | 22.72 | $15.19 | 695746 |
| 2023-01-18 | 22.27 | $15.14 | 655435 |
| 2023-01-17 | 21.58 | $15.39 | 651900 |
| 2023-01-13 | 20.41 | $15.61 | 445129 |
| 2023-01-12 | 19.04 | $15.30 | 1.2M |
| 2023-01-11 | 17.79 | $15.11 | 874390 |
| 2023-01-10 | 16.65 | $14.70 | 1.3M |
| 2023-01-09 | 15.56 | $13.82 | 782425 |
| 2023-01-06 | 15.14 | $13.50 | 665711 |
| 2023-01-05 | 15.69 | $13.07 | 310800 |
| 2023-01-04 | 16.06 | $13.08 | 723700 |
| 2023-01-03 | 16.46 | $13.02 | 484213 |
| 2022-12-30 | 16.67 | $12.86 | 429300 |
| 2022-12-29 | 16.67 | $13.05 | 458800 |
| 2022-12-28 | 17.01 | $12.83 | 711535 |
| 2022-12-27 | 17.14 | $12.86 | 947097 |
| 2022-12-23 | 17.12 | $12.87 | 441800 |
| 2022-12-22 | 17.09 | $12.86 | 1.0M |
| 2022-12-21 | 17.07 | $12.98 | 636421 |
| 2022-12-20 | 17.27 | $13.13 | 742200 |
| 2022-12-19 | 17.59 | $12.92 | 648400 |
| 2022-12-16 | 17.72 | $12.93 | 1.9M |
| 2022-12-15 | 17.85 | $13.44 | 455900 |
| 2022-12-14 | 18.67 | $13.86 | 471947 |
| 2022-12-13 | 19.18 | $13.93 | 495349 |
| 2022-12-12 | 19.49 | $13.86 | 519022 |
| 2022-12-09 | 20.15 | $13.89 | 338100 |
| 2022-12-08 | 20.62 | $13.97 | 670600 |
| 2022-12-07 | 21.12 | $13.93 | 234303 |
| 2022-12-06 | 21.70 | $13.86 | 288900 |
| 2022-12-05 | 22.31 | $13.98 | 431649 |
| 2022-12-02 | 22.77 | $14.51 | 282900 |
| 2022-12-01 | 22.43 | $14.54 | 1.1M |
| 2022-11-30 | 22.02 | $14.56 | 575100 |
| 2022-11-29 | 21.61 | $14.54 | 269100 |
| 2022-11-28 | 20.78 | $14.48 | 422335 |
| 2022-11-25 | 19.94 | $14.48 | 397500 |
| 2022-11-23 | 19.16 | $14.19 | 218633 |
| 2022-11-22 | 18.55 | $14.17 | 416100 |
| 2022-11-21 | 17.98 | $13.96 | 1.2M |
| 2022-11-18 | 17.53 | $13.92 | 307100 |
| 2022-11-17 | 17.11 | $13.71 | 848400 |
| 2022-11-16 | 16.85 | $13.69 | 419516 |
| 2022-11-15 | 16.40 | $13.76 | 550229 |
| 2022-11-14 | 15.93 | $13.24 | 909600 |
| 2022-11-11 | 15.89 | $13.03 | 445704 |
| 2022-11-10 | 16.25 | $13.12 | 1.0M |
| 2022-11-09 | 16.63 | $12.52 | 918400 |
| 2022-11-08 | 17.43 | $13.02 | 930100 |
| 2022-11-07 | 17.96 | $13.71 | 1.1M |
| 2022-11-04 | 17.44 | $13.52 | 957700 |
| 2022-11-03 | 17.12 | $12.97 | 1.1M |
| 2022-11-02 | 17.44 | $13.02 | 557915 |
| 2022-11-01 | 17.32 | $13.27 | 512800 |
| 2022-10-31 | 16.88 | $13.14 | 663300 |
| 2022-10-28 | 16.70 | $13.18 | 527800 |
| 2022-10-27 | 16.50 | $12.91 | 466802 |
| 2022-10-26 | 16.44 | $12.96 | 395400 |
| 2022-10-25 | 16.41 | $12.63 | 685330 |
| 2022-10-24 | 16.83 | $12.63 | 879500 |
| 2022-10-21 | 17.34 | $12.38 | 450100 |
| 2022-10-20 | 18.22 | $12.09 | 1.0M |
| 2022-10-19 | 18.95 | $12.09 | 346300 |
| 2022-10-18 | 19.65 | $12.25 | 728828 |
| 2022-10-17 | 20.61 | $12.31 | 1.4M |
| 2022-10-14 | 21.51 | $11.91 | 2.8M |
| 2022-10-13 | 22.18 | $12.27 | 3.9M |
| 2022-10-12 | 22.87 | $11.91 | 572800 |
| 2022-10-11 | 23.03 | $11.66 | 1.3M |
| 2022-10-10 | 23.01 | $11.47 | 1.6M |
| 2022-10-07 | 22.49 | $11.59 | 1.0M |
| 2022-10-06 | 22.04 | $11.73 | 892105 |
| 2022-10-05 | 21.68 | $12.06 | 633817 |
| 2022-10-04 | 21.63 | $12.15 | 1.3M |
| 2022-10-03 | 21.58 | $11.76 | 856111 |
| 2022-09-30 | 20.92 | $11.56 | 873708 |
| 2022-09-29 | 20.00 | $11.72 | 1.1M |
| 2022-09-28 | 19.02 | $11.78 | 785021 |
| 2022-09-27 | 18.00 | $11.58 | 1.6M |
| 2022-09-26 | 16.99 | $11.65 | 1.1M |
| 2022-09-23 | 16.02 | $12.06 | 884300 |
| 2022-09-22 | 15.30 | $12.73 | 1.3M |
| 2022-09-21 | 15.15 | $12.76 | 426000 |
| 2022-09-20 | 15.14 | $13.01 | 637200 |
| 2022-09-19 | 15.31 | $13.26 | 676539 |
| 2022-09-16 | 15.57 | $13.13 | 429300 |
| 2022-09-15 | 15.85 | $13.31 | 787900 |
| 2022-09-14 | 16.37 | $13.50 | 361800 |
| 2022-09-13 | 17.09 | $13.40 | 1.1M |
| 2022-09-12 | 17.84 | $13.72 | 825803 |
| 2022-09-09 | 18.62 | $13.33 | 544409 |
| 2022-09-08 | 19.32 | $12.97 | 1.5M |
| 2022-09-07 | 19.52 | $12.90 | 1.1M |
| 2022-09-06 | 19.60 | $12.71 | 1.2M |
| 2022-09-02 | 19.59 | $12.80 | 511518 |
| 2022-09-01 | 19.61 | $12.83 | 1.1M |
| 2022-08-31 | 19.13 | $13.20 | 442600 |
| 2022-08-30 | 18.97 | $12.97 | 696000 |
| 2022-08-29 | 18.58 | $12.79 | 1.0M |
| 2022-08-26 | 17.86 | $13.35 | 471700 |
| 2022-08-25 | 17.73 | $13.68 | 489221 |
| 2022-08-24 | 17.80 | $13.34 | 647735 |
| 2022-08-23 | 17.47 | $13.35 | 710500 |
| 2022-08-22 | 17.25 | $13.24 | 881200 |
| 2022-08-19 | 17.02 | $13.70 | 621000 |
| 2022-08-18 | 17.14 | $13.65 | 696600 |
| 2022-08-17 | 17.27 | $13.61 | 334400 |
| 2022-08-16 | 17.35 | $13.80 | 663131 |
| 2022-08-15 | 17.58 | $13.65 | 754820 |
| 2022-08-12 | 17.61 | $13.91 | 721932 |
| 2022-08-11 | 17.84 | $13.33 | 1.0M |
| 2022-08-10 | 17.34 | $13.35 | 651000 |
| 2022-08-09 | 16.82 | $13.26 | 1.2M |
| 2022-08-08 | 16.18 | $13.47 | 1.1M |
| 2022-08-05 | 15.64 | $13.63 | 1.2M |
| 2022-08-04 | 15.17 | $14.67 | 323414 |
| 2022-08-03 | 15.59 | $15.00 | 302300 |
| 2022-08-02 | 16.28 | $14.74 | 731900 |
| 2022-08-01 | 16.82 | $14.60 | 1.1M |
| 2022-07-29 | 17.12 | $14.49 | 396500 |
| 2022-07-28 | 17.28 | $14.55 | 899900 |
| 2022-07-27 | 17.45 | $14.62 | 931023 |
| 2022-07-26 | 17.66 | $14.54 | 985600 |
| 2022-07-25 | 18.04 | $14.74 | 678211 |
| 2022-07-22 | 18.50 | $14.35 | 453337 |
| 2022-07-21 | 18.74 | $14.60 | 421900 |
| 2022-07-20 | 19.13 | $14.85 | 444000 |
| 2022-07-19 | 19.82 | $14.79 | 986200 |
| 2022-07-18 | 20.54 | $13.89 | 882600 |
| 2022-07-15 | 20.23 | $14.00 | 651413 |
| 2022-07-14 | 19.82 | $13.66 | 623902 |
| 2022-07-13 | 18.97 | $14.14 | 511400 |
| 2022-07-12 | 18.35 | $13.95 | 872519 |
| 2022-07-11 | 17.71 | $14.04 | 709500 |
| 2022-07-08 | 17.10 | $14.66 | 305100 |
| 2022-07-07 | 16.79 | $14.37 | 690900 |
| 2022-07-06 | 16.18 | $14.33 | 708800 |
| 2022-07-05 | 15.44 | $14.36 | 821400 |
| 2022-07-01 | 14.63 | $15.02 | 564600 |
| 2022-06-30 | 14.16 | $14.87 | 450008 |
| 2022-06-29 | 13.53 | $15.02 | 374338 |
| 2022-06-28 | 13.12 | $15.70 | 326110 |
| 2022-06-27 | 13.23 | $15.61 | 556700 |
| 2022-06-24 | 13.26 | $15.23 | 734100 |
| 2022-06-23 | 12.68 | $15.38 | 1.1M |
| 2022-06-22 | 12.27 | $16.00 | 780600 |
| 2022-06-21 | 12.31 | $16.18 | 956039 |
| 2022-06-17 | 12.55 | $16.49 | 751500 |
| 2022-06-16 | 12.40 | $16.10 | 1.0M |
| 2022-06-15 | 12.06 | $16.73 | 2.1M |
| 2022-06-14 | 12.08 | $16.60 | 758335 |
| 2022-06-13 | 12.11 | $16.56 | 869300 |
| 2022-06-10 | 12.01 | $16.79 | 297320 |
| 2022-06-09 | 12.08 | $17.35 | 1.8M |
| 2022-06-08 | 12.65 | $17.62 | 548229 |
| 2022-06-07 | 12.98 | $17.65 | 849141 |
| 2022-06-06 | 13.42 | $17.90 | 246000 |
| 2022-06-03 | 13.45 | $17.71 | 554000 |
| 2022-06-02 | 13.71 | $17.75 | 742104 |
| 2022-06-01 | 13.97 | $17.76 | 266100 |
| 2022-05-31 | 14.01 | $17.82 | 344042 |
| 2022-05-27 | 13.96 | $17.77 | 625500 |
| 2022-05-26 | 13.94 | $17.65 | 422702 |
| 2022-05-25 | 14.03 | $17.07 | 163518 |
| 2022-05-24 | 14.60 | $17.06 | 373800 |
| 2022-05-23 | 15.21 | $17.23 | 285708 |
| 2022-05-20 | 15.74 | $16.94 | 364511 |
| 2022-05-19 | 16.47 | $16.82 | 403900 |
| 2022-05-18 | 17.31 | $16.59 | 323546 |
| 2022-05-17 | 18.20 | $16.95 | 295539 |
| 2022-05-16 | 19.03 | $16.50 | 425708 |
| 2022-05-13 | 19.86 | $16.07 | 625629 |
| 2022-05-12 | 20.35 | $15.68 | 441800 |
| 2022-05-11 | 20.65 | $15.11 | 797600 |
| 2022-05-10 | 20.53 | $16.42 | 988300 |
| 2022-05-09 | 21.36 | $15.56 | 645100 |
| 2022-05-06 | 21.43 | $15.90 | 431000 |
| 2022-05-05 | 21.79 | $15.98 | 333400 |
| 2022-05-04 | 22.25 | $16.57 | 514600 |
| 2022-05-03 | 22.92 | $16.04 | 333931 |
| 2022-05-02 | 23.12 | $15.81 | 486000 |
| 2022-04-29 | 23.11 | $16.39 | 235923 |
| 2022-04-28 | 23.65 | $16.37 | 400900 |
| 2022-04-27 | 23.79 | $16.51 | 633400 |
| 2022-04-26 | 24.30 | $16.92 | 430437 |
| 2022-04-25 | 25.33 | $17.50 | 299210 |
| 2022-04-22 | 26.51 | $17.92 | 601600 |
| 2022-04-21 | 26.98 | $17.94 | 1.9M |
| 2022-04-20 | 27.39 | $17.68 | 276839 |
| 2022-04-19 | 28.36 | $18.04 | 303100 |
| 2022-04-18 | 28.43 | $18.02 | 237300 |
| 2022-04-14 | 28.50 | $18.15 | 261337 |
| 2022-04-13 | 27.88 | $18.44 | 362137 |
| 2022-04-12 | 27.10 | $18.17 | 772200 |
| 2022-04-11 | 26.31 | $18.31 | 395300 |
| 2022-04-08 | 25.24 | $18.19 | 732000 |
| 2022-04-07 | 24.30 | $17.97 | 653200 |
| 2022-04-06 | 23.43 | $17.89 | 806723 |
| 2022-04-05 | 22.60 | $17.73 | 678311 |
| 2022-04-04 | 21.73 | $17.92 | 680533 |
| 2022-04-01 | 20.57 | $17.50 | 452100 |
| 2022-03-31 | 19.69 | $17.12 | 333931 |
| 2022-03-30 | 18.94 | $17.25 | 326700 |
| 2022-03-29 | 18.09 | $17.20 | 1.0M |
| 2022-03-28 | 17.25 | $16.93 | 608900 |
| 2022-03-25 | 16.62 | $16.70 | 381200 |
| 2022-03-24 | 16.09 | $16.45 | 541500 |
| 2022-03-23 | 15.81 | $16.32 | 385100 |
| 2022-03-22 | 15.53 | $16.38 | 265400 |
| 2022-03-21 | 15.13 | $16.20 | 273000 |
| 2022-03-18 | 14.75 | $16.10 | 316700 |
| 2022-03-17 | 14.53 | $16.10 | 306446 |
| 2022-03-16 | 14.30 | $15.84 | 548000 |
| 2022-03-15 | 14.33 | $15.39 | 631923 |
| 2022-03-14 | 14.71 | $15.26 | 331000 |
| 2022-03-11 | 15.17 | $15.11 | 645600 |
| 2022-03-10 | 15.73 | $14.92 | 478214 |
| 2022-03-09 | 16.55 | $14.81 | 981208 |
| 2022-03-08 | 17.42 | $14.00 | 1.1M |
| 2022-03-07 | 17.62 | $13.72 | 895501 |
| 2022-03-04 | 17.54 | $14.11 | 1.2M |
| 2022-03-03 | 17.78 | $14.90 | 1.1M |
| 2022-03-02 | 18.63 | $15.07 | 538500 |
| 2022-03-01 | 19.38 | $14.50 | 500700 |
| 2022-02-28 | 20.24 | $14.47 | 573202 |
| 2022-02-25 | 21.00 | $14.99 | 315100 |
| 2022-02-24 | 21.90 | $14.40 | 902426 |
| 2022-02-23 | 22.63 | $14.93 | 317300 |
| 2022-02-22 | 23.02 | $14.87 | 595400 |
| 2022-02-18 | 23.77 | $15.35 | 375627 |
| 2022-02-17 | 23.68 | $15.34 | 632200 |
| 2022-02-16 | 23.66 | $15.48 | 330908 |
| 2022-02-15 | 23.62 | $15.37 | 254533 |
| 2022-02-14 | 23.71 | $14.93 | 656100 |
| 2022-02-11 | 24.15 | $15.22 | 261711 |
| 2022-02-10 | 23.99 | $15.59 | 560900 |
| 2022-02-09 | 23.17 | $15.31 | 283126 |
| 2022-02-08 | 22.80 | $15.20 | 284700 |
| 2022-02-07 | 22.58 | $15.21 | 362600 |
| 2022-02-04 | 22.18 | $15.19 | 343500 |
| 2022-02-03 | 21.85 | $15.13 | 417100 |
| 2022-02-02 | 21.39 | $15.22 | 349315 |
| 2022-02-01 | 20.85 | $15.32 | 973219 |
| 2022-01-31 | 20.28 | $15.07 | 2.2M |
| 2022-01-28 | 20.02 | $14.83 | 920400 |
| 2022-01-27 | 20.09 | $14.67 | 884000 |
| 2022-01-26 | 20.30 | $14.41 | 446000 |
| 2022-01-25 | 20.68 | $14.36 | 1.0M |
| 2022-01-24 | 21.33 | $14.39 | 676300 |
| 2022-01-21 | 22.06 | $14.62 | 548900 |
| 2022-01-20 | 21.94 | $14.88 | 588000 |
| 2022-01-19 | 21.25 | $14.82 | 706504 |
| 2022-01-18 | 20.68 | $14.69 | 653400 |
| 2022-01-14 | 20.10 | $15.05 | 556400 |
| 2022-01-13 | 18.90 | $14.53 | 454004 |
| 2022-01-12 | 18.02 | $14.64 | 522900 |
| 2022-01-11 | 16.85 | $14.66 | 1.4M |
| 2022-01-10 | 15.66 | $14.26 | 941428 |
| 2022-01-07 | 14.85 | $13.83 | 309700 |
| 2022-01-06 | 14.58 | $13.58 | 503826 |
| 2022-01-05 | 14.47 | $13.63 | 385000 |
| 2022-01-04 | 14.24 | $13.61 | 504440 |
| 2022-01-03 | 14.15 | $13.46 | 865800 |
| 2021-12-31 | 14.28 | $13.26 | 379609 |
| 2021-12-30 | 14.86 | $13.18 | 764247 |
| 2021-12-29 | 15.20 | $13.29 | 722400 |
| 2021-12-28 | 15.78 | $13.26 | 675116 |
| 2021-12-27 | 16.46 | $13.30 | 954405 |
| 2021-12-23 | 17.16 | $13.16 | 604400 |
| 2021-12-22 | 18.00 | $12.91 | 598115 |
| 2021-12-21 | 18.44 | $12.83 | 729000 |
| 2021-12-20 | 18.71 | $12.81 | 585800 |
| 2021-12-17 | 19.00 | $13.02 | 423500 |
| 2021-12-16 | 19.74 | $13.14 | 490400 |
| 2021-12-15 | 20.66 | $13.00 | 619825 |
| 2021-12-14 | 21.28 | $13.02 | 717215 |
| 2021-12-13 | 22.18 | $13.09 | 984900 |
| 2021-12-10 | 23.14 | $13.16 | 609405 |
| 2021-12-09 | 23.66 | $12.87 | 558600 |
| 2021-12-08 | 23.59 | $12.94 | 589800 |
| 2021-12-07 | 23.60 | $12.82 | 786700 |
| 2021-12-06 | 23.30 | $12.59 | 1.1M |
| 2021-12-03 | 22.57 | $12.54 | 747200 |
| 2021-12-02 | 21.74 | $12.79 | 766700 |
| 2021-12-01 | 21.13 | $12.79 | 1.1M |
| 2021-11-30 | 20.49 | $12.62 | 972700 |
| 2021-11-29 | 19.69 | $12.84 | 1.1M |
| 2021-11-26 | 19.05 | $12.94 | 686507 |
| 2021-11-24 | 18.54 | $13.39 | 617500 |
| 2021-11-23 | 18.48 | $13.79 | 443900 |
| 2021-11-22 | 19.06 | $13.60 | 718500 |
| 2021-11-19 | 19.31 | $13.66 | 515831 |
| 2021-11-18 | 19.78 | $14.05 | 897200 |
| 2021-11-17 | 20.71 | $14.16 | 307100 |
| 2021-11-16 | 21.46 | $14.25 | 429922 |
| 2021-11-15 | 22.00 | $14.36 | 252639 |
| 2021-11-12 | 22.33 | $14.60 | 231806 |
| 2021-11-11 | 22.15 | $14.62 | 1.0M |
| 2021-11-10 | 21.97 | $14.77 | 343800 |
| 2021-11-09 | 21.38 | $14.75 | 341946 |
| 2021-11-08 | 20.91 | $14.61 | 326100 |
| 2021-11-05 | 20.72 | $14.40 | 305900 |
| 2021-11-04 | 20.80 | $14.51 | 422900 |
| 2021-11-03 | 20.62 | $14.70 | 305547 |
| 2021-11-02 | 20.21 | $14.51 | 615700 |
| 2021-11-01 | 20.00 | $14.41 | 476400 |
| 2021-10-29 | 19.98 | $14.18 | 346200 |
| 2021-10-28 | 20.20 | $14.28 | 286702 |
| 2021-10-27 | 20.18 | $14.20 | 298009 |
| 2021-10-26 | 20.25 | $14.20 | 332929 |
| 2021-10-25 | 20.12 | $14.16 | 446100 |
| 2021-10-22 | 20.02 | $14.13 | 206200 |
| 2021-10-21 | 19.99 | $14.09 | 361012 |
| 2021-10-20 | 20.05 | $14.11 | 348436 |
| 2021-10-19 | 20.12 | $13.81 | 562844 |
| 2021-10-18 | 20.57 | $13.63 | 702700 |
| 2021-10-15 | 21.35 | $13.98 | 409417 |
| 2021-10-14 | 21.51 | $13.94 | 307236 |
| 2021-10-13 | 21.75 | $13.71 | 252600 |
| 2021-10-12 | 22.32 | $13.82 | 425628 |
| 2021-10-11 | 22.67 | $14.07 | 350500 |
| 2021-10-08 | 22.44 | $14.04 | 649900 |
| 2021-10-07 | 22.34 | $13.63 | 615932 |
| 2021-10-06 | 22.72 | $13.50 | 319101 |
| 2021-10-05 | 23.58 | $13.41 | 531608 |
| 2021-10-04 | 24.48 | $13.61 | 442803 |
| 2021-10-01 | 25.12 | $13.62 | 701316 |
| 2021-09-30 | 25.84 | $13.60 | 1.4M |
| 2021-09-29 | 26.47 | $13.77 | 403007 |
| 2021-09-28 | 26.81 | $13.75 | 656714 |
| 2021-09-27 | 27.03 | $13.99 | 1.1M |
| 2021-09-24 | 27.08 | $13.71 | 345900 |
| 2021-09-23 | 27.54 | $13.74 | 1.2M |
| 2021-09-22 | 28.02 | $13.63 | 404938 |
| 2021-09-21 | 28.65 | $13.41 | 564500 |
| 2021-09-20 | 29.66 | $13.25 | 496238 |
| 2021-09-17 | 30.93 | $13.29 | 550900 |
| 2021-09-16 | 32.08 | $13.48 | 590535 |
| 2021-09-15 | 32.96 | $13.46 | 510401 |
| 2021-09-14 | 34.00 | $13.48 | 640400 |
| 2021-09-13 | 35.00 | $13.58 | 435000 |
| 2021-09-10 | 35.91 | $13.54 | 349000 |
| 2021-09-09 | 36.87 | $13.45 | 744029 |
| 2021-09-08 | 37.98 | $13.78 | 437000 |
| 2021-09-07 | 38.69 | $14.03 | 446021 |
| 2021-09-03 | 38.91 | $14.12 | 224200 |
| 2021-09-02 | 39.14 | $14.16 | 585610 |
| 2021-09-01 | 39.27 | $13.96 | 396814 |
| 2021-08-31 | 39.59 | $13.85 | 369019 |
| 2021-08-30 | 40.07 | $13.86 | 364925 |
| 2021-08-27 | 40.60 | $13.89 | 456241 |
| 2021-08-26 | 41.15 | $13.81 | 520000 |
| 2021-08-25 | 41.74 | $13.97 | 422503 |
| 2021-08-24 | 42.12 | $14.10 | 379316 |
| 2021-08-23 | 42.41 | $14.01 | 405800 |
| 2021-08-20 | 42.77 | $13.85 | 341930 |
| 2021-08-19 | 43.26 | $13.93 | 770217 |
| 2021-08-18 | 43.68 | $14.01 | 418115 |
| 2021-08-17 | 43.92 | $14.03 | 422326 |
| 2021-08-16 | 44.17 | $14.12 | 549300 |
| 2021-08-13 | 44.42 | $14.14 | 363100 |
| 2021-08-12 | 44.57 | $14.12 | 352000 |
| 2021-08-11 | 44.72 | $13.94 | 470300 |
| 2021-08-10 | 44.97 | $13.89 | 1.3M |
| 2021-08-09 | 45.25 | $13.85 | 1.2M |
| 2021-08-06 | 45.55 | $13.84 | 1.0M |
| 2021-08-05 | 45.85 | $13.81 | 2.0M |
| 2021-08-04 | 46.25 | $14.80 | 279400 |
| 2021-08-03 | 45.65 | $14.95 | 648920 |
| 2021-08-02 | 44.98 | $14.92 | 328300 |
| 2021-07-30 | 44.13 | $14.86 | 337719 |
| 2021-07-29 | 43.22 | $15.13 | 204900 |
| 2021-07-28 | 42.01 | $14.89 | 293845 |
| 2021-07-27 | 40.80 | $14.92 | 318800 |
| 2021-07-26 | 39.51 | $15.12 | 317223 |
| 2021-07-23 | 37.92 | $14.97 | 600200 |
| 2021-07-22 | 36.25 | $15.00 | 390444 |
| 2021-07-21 | 34.47 | $15.13 | 275900 |
| 2021-07-20 | 32.60 | $14.91 | 342000 |
| 2021-07-19 | 30.66 | $14.60 | 381022 |
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