Is Burford Capital Limited (BUR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Burford Capital Limited (BUR) research center and poll results.
NYSE : BUR
Burford Capital Limited
$4.02 USD
$0.1 (2.55%)
- Volume
- 2.1M
- Average Volume
- 2.68M
- Market Capitalization
- $880.66M
- P/E Ratio
- 14.36
- Dividend Yield
- 3.11%
- Price Target
- $5.00
- Year High
- $14.23
- Year Low
- $3.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $1.78
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.16
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.16
Average
11.28
Maximum
15.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.16 | $4.02 | 2.1M |
| 2026-07-17 | 4.18 | $3.92 | 2.0M |
| 2026-07-16 | 4.21 | $4.09 | 1.3M |
| 2026-07-15 | 4.22 | $4.16 | 2.0M |
| 2026-07-14 | 4.24 | $4.08 | 2.2M |
| 2026-07-13 | 4.25 | $4.20 | 1.9M |
| 2026-07-10 | 4.25 | $4.19 | 1.2M |
| 2026-07-09 | 4.25 | $4.24 | 2.3M |
| 2026-07-08 | 4.26 | $4.27 | 3.0M |
| 2026-07-07 | 4.27 | $4.30 | 1.9M |
| 2026-07-06 | 4.28 | $4.35 | 2.1M |
| 2026-07-02 | 4.28 | $4.26 | 2.5M |
| 2026-07-01 | 4.28 | $4.16 | 1.5M |
| 2026-06-30 | 4.30 | $4.10 | 2.4M |
| 2026-06-29 | 4.33 | $3.96 | 3.0M |
| 2026-06-26 | 4.36 | $4.19 | 5.5M |
| 2026-06-25 | 4.38 | $4.09 | 2.0M |
| 2026-06-24 | 4.40 | $4.11 | 1.4M |
| 2026-06-23 | 4.43 | $4.16 | 2.7M |
| 2026-06-22 | 4.44 | $4.28 | 1.8M |
| 2026-06-18 | 4.47 | $4.53 | 2.2M |
| 2026-06-17 | 4.47 | $4.41 | 2.1M |
| 2026-06-16 | 4.47 | $4.43 | 1.7M |
| 2026-06-15 | 4.46 | $4.46 | 3.0M |
| 2026-06-12 | 4.47 | $4.27 | 1.5M |
| 2026-06-11 | 4.50 | $4.25 | 1.8M |
| 2026-06-10 | 4.51 | $4.21 | 2.3M |
| 2026-06-09 | 4.53 | $4.44 | 1.4M |
| 2026-06-08 | 4.55 | $4.43 | 1.7M |
| 2026-06-05 | 4.58 | $4.45 | 1.5M |
| 2026-06-04 | 4.62 | $4.45 | 2.2M |
| 2026-06-03 | 4.66 | $4.31 | 2.8M |
| 2026-06-02 | 4.71 | $4.56 | 4.5M |
| 2026-06-01 | 4.74 | $4.61 | 3.3M |
| 2026-05-29 | 4.77 | $4.64 | 3.2M |
| 2026-05-28 | 4.79 | $4.51 | 1.8M |
| 2026-05-27 | 4.80 | $4.54 | 1.8M |
| 2026-05-26 | 4.82 | $4.57 | 3.2M |
| 2026-05-22 | 4.82 | $4.53 | 3.1M |
| 2026-05-21 | 4.84 | $4.70 | 2.8M |
| 2026-05-20 | 4.83 | $4.67 | 3.5M |
| 2026-05-19 | 4.83 | $4.27 | 2.1M |
| 2026-05-18 | 4.84 | $4.37 | 2.8M |
| 2026-05-15 | 4.88 | $4.65 | 3.0M |
| 2026-05-14 | 4.89 | $4.84 | 2.7M |
| 2026-05-13 | 4.88 | $4.51 | 2.5M |
| 2026-05-12 | 4.89 | $4.60 | 4.6M |
| 2026-05-11 | 4.90 | $4.76 | 6.9M |
| 2026-05-08 | 4.89 | $5.14 | 5.0M |
| 2026-05-07 | 4.85 | $5.16 | 3.6M |
| 2026-05-06 | 4.81 | $5.30 | 3.4M |
| 2026-05-05 | 4.77 | $5.21 | 4.2M |
| 2026-05-04 | 4.74 | $5.26 | 5.2M |
| 2026-05-01 | 4.70 | $5.20 | 2.6M |
| 2026-04-30 | 4.64 | $4.92 | 3.4M |
| 2026-04-29 | 4.61 | $4.85 | 2.9M |
| 2026-04-28 | 4.59 | $4.80 | 2.6M |
| 2026-04-27 | 4.56 | $4.71 | 2.9M |
| 2026-04-24 | 4.53 | $4.88 | 3.1M |
| 2026-04-23 | 4.67 | $4.48 | 2.1M |
| 2026-04-22 | 4.84 | $4.71 | 2.4M |
| 2026-04-21 | 4.99 | $4.53 | 2.0M |
| 2026-04-20 | 5.15 | $4.99 | 2.3M |
| 2026-04-17 | 5.29 | $4.96 | 3.4M |
| 2026-04-16 | 5.45 | $4.67 | 2.9M |
| 2026-04-15 | 5.63 | $4.73 | 2.8M |
| 2026-04-14 | 5.80 | $4.71 | 3.6M |
| 2026-04-13 | 5.97 | $4.49 | 2.5M |
| 2026-04-10 | 6.14 | $4.36 | 2.1M |
| 2026-04-09 | 6.31 | $4.40 | 2.4M |
| 2026-04-08 | 6.50 | $4.53 | 3.3M |
| 2026-04-07 | 6.69 | $4.54 | 5.9M |
| 2026-04-06 | 6.88 | $4.48 | 4.4M |
| 2026-04-02 | 7.04 | $4.14 | 5.0M |
| 2026-04-01 | 7.25 | $4.25 | 8.2M |
| 2026-03-31 | 7.46 | $4.52 | 15.3M |
| 2026-03-30 | 7.66 | $4.03 | 24.5M |
| 2026-03-27 | 7.89 | $4.14 | 38.1M |
| 2026-03-26 | 8.11 | $7.83 | 1.6M |
| 2026-03-25 | 8.14 | $7.77 | 1.4M |
| 2026-03-24 | 8.23 | $7.68 | 1.2M |
| 2026-03-23 | 8.31 | $7.81 | 1.5M |
| 2026-03-20 | 8.38 | $7.70 | 2.1M |
| 2026-03-19 | 8.48 | $8.18 | 2.1M |
| 2026-03-18 | 8.56 | $8.22 | 4.5M |
| 2026-03-17 | 8.64 | $8.28 | 2.0M |
| 2026-03-16 | 8.70 | $8.05 | 1.9M |
| 2026-03-13 | 8.77 | $7.92 | 2.1M |
| 2026-03-12 | 8.84 | $7.79 | 1.9M |
| 2026-03-11 | 8.91 | $8.23 | 1.7M |
| 2026-03-10 | 8.96 | $8.28 | 2.5M |
| 2026-03-09 | 8.99 | $8.27 | 3.7M |
| 2026-03-06 | 9.02 | $7.77 | 2.5M |
| 2026-03-05 | 9.08 | $8.27 | 2.0M |
| 2026-03-04 | 9.14 | $8.37 | 2.6M |
| 2026-03-03 | 9.19 | $8.55 | 2.4M |
| 2026-03-02 | 9.25 | $8.73 | 2.8M |
| 2026-02-27 | 9.30 | $8.44 | 2.7M |
| 2026-02-26 | 9.36 | $8.52 | 3.8M |
| 2026-02-25 | 9.41 | $9.58 | 1.7M |
| 2026-02-24 | 9.42 | $9.33 | 867900 |
| 2026-02-23 | 9.44 | $9.20 | 1.7M |
| 2026-02-20 | 9.46 | $9.65 | 1.7M |
| 2026-02-19 | 9.47 | $9.75 | 1.1M |
| 2026-02-18 | 9.47 | $9.78 | 1.1M |
| 2026-02-17 | 9.46 | $9.60 | 2.0M |
| 2026-02-13 | 9.47 | $9.39 | 1.1M |
| 2026-02-12 | 9.49 | $9.30 | 1.2M |
| 2026-02-11 | 9.52 | $9.13 | 835500 |
| 2026-02-10 | 9.54 | $9.24 | 999942 |
| 2026-02-09 | 9.56 | $8.97 | 2.1M |
| 2026-02-06 | 9.58 | $8.92 | 2.2M |
| 2026-02-05 | 9.60 | $8.85 | 1.9M |
| 2026-02-04 | 9.62 | $9.50 | 2.0M |
| 2026-02-03 | 9.61 | $9.37 | 2.6M |
| 2026-02-02 | 9.60 | $9.77 | 1.4M |
| 2026-01-30 | 9.54 | $9.69 | 2.2M |
| 2026-01-29 | 9.51 | $9.66 | 1.6M |
| 2026-01-28 | 9.47 | $9.48 | 1.4M |
| 2026-01-27 | 9.46 | $9.81 | 1.9M |
| 2026-01-26 | 9.43 | $9.65 | 2.3M |
| 2026-01-23 | 9.39 | $9.75 | 1.4M |
| 2026-01-22 | 9.36 | $9.87 | 1.9M |
| 2026-01-21 | 9.32 | $9.61 | 1.8M |
| 2026-01-20 | 9.31 | $9.69 | 1.3M |
| 2026-01-16 | 9.29 | $9.72 | 1.5M |
| 2026-01-15 | 9.26 | $9.83 | 1.4M |
| 2026-01-14 | 9.22 | $9.79 | 1.3M |
| 2026-01-13 | 9.19 | $9.55 | 1.3M |
| 2026-01-12 | 9.16 | $9.64 | 1.2M |
| 2026-01-09 | 9.13 | $9.44 | 1.6M |
| 2026-01-08 | 9.12 | $9.27 | 1.3M |
| 2026-01-07 | 9.12 | $9.29 | 1.3M |
| 2026-01-06 | 9.10 | $9.29 | 2.0M |
| 2026-01-05 | 9.10 | $9.11 | 1.9M |
| 2026-01-02 | 9.11 | $8.75 | 1.1M |
| 2025-12-31 | 9.15 | $8.92 | 1.4M |
| 2025-12-30 | 9.17 | $9.01 | 1.4M |
| 2025-12-29 | 9.18 | $9.25 | 2.3M |
| 2025-12-26 | 9.20 | $9.09 | 1.1M |
| 2025-12-24 | 9.22 | $9.00 | 1.2M |
| 2025-12-23 | 9.24 | $9.12 | 1.1M |
| 2025-12-22 | 9.24 | $9.10 | 1.6M |
| 2025-12-19 | 9.22 | $9.27 | 1.8M |
| 2025-12-18 | 9.19 | $9.26 | 1.7M |
| 2025-12-17 | 9.15 | $9.19 | 2.8M |
| 2025-12-16 | 9.11 | $9.14 | 1.9M |
| 2025-12-15 | 9.07 | $9.01 | 2.6M |
| 2025-12-12 | 9.05 | $9.00 | 2.3M |
| 2025-12-11 | 9.04 | $9.14 | 1.9M |
| 2025-12-10 | 9.03 | $9.20 | 2.0M |
| 2025-12-09 | 9.02 | $9.23 | 4.0M |
| 2025-12-08 | 9.01 | $8.99 | 1.8M |
| 2025-12-05 | 9.01 | $9.29 | 1.3M |
| 2025-12-04 | 9.00 | $9.18 | 1.6M |
| 2025-12-03 | 9.01 | $9.54 | 1.1M |
| 2025-12-02 | 9.01 | $9.32 | 2.2M |
| 2025-12-01 | 9.04 | $9.37 | 2.2M |
| 2025-11-28 | 9.06 | $9.57 | 1.5M |
| 2025-11-26 | 9.06 | $9.53 | 1.5M |
| 2025-11-25 | 9.08 | $9.42 | 4.4M |
| 2025-11-24 | 9.17 | $9.13 | 2.9M |
| 2025-11-21 | 9.28 | $8.70 | 2.3M |
| 2025-11-20 | 9.38 | $8.52 | 2.9M |
| 2025-11-19 | 9.48 | $8.50 | 3.1M |
| 2025-11-18 | 9.59 | $8.51 | 3.4M |
| 2025-11-17 | 9.70 | $8.31 | 2.5M |
| 2025-11-14 | 9.82 | $8.59 | 2.5M |
| 2025-11-13 | 9.92 | $8.72 | 3.1M |
| 2025-11-12 | 10.03 | $8.97 | 2.3M |
| 2025-11-11 | 10.15 | $9.08 | 2.4M |
| 2025-11-10 | 10.26 | $8.98 | 2.0M |
| 2025-11-07 | 10.37 | $8.96 | 3.0M |
| 2025-11-06 | 10.48 | $9.06 | 5.8M |
| 2025-11-05 | 10.60 | $9.47 | 4.7M |
| 2025-11-04 | 10.71 | $9.47 | 2.4M |
| 2025-11-03 | 10.81 | $9.84 | 1.9M |
| 2025-10-31 | 10.89 | $9.95 | 3.7M |
| 2025-10-30 | 10.99 | $9.44 | 4.3M |
| 2025-10-29 | 11.12 | $10.06 | 8.5M |
| 2025-10-28 | 11.21 | $11.11 | 1.5M |
| 2025-10-27 | 11.25 | $11.29 | 3.0M |
| 2025-10-24 | 11.29 | $10.69 | 2.3M |
| 2025-10-23 | 11.36 | $10.60 | 2.3M |
| 2025-10-22 | 11.44 | $10.65 | 1.6M |
| 2025-10-21 | 11.52 | $10.69 | 1.3M |
| 2025-10-20 | 11.62 | $10.71 | 1.7M |
| 2025-10-17 | 11.71 | $10.72 | 1.7M |
| 2025-10-16 | 11.80 | $10.90 | 2.9M |
| 2025-10-15 | 11.89 | $11.31 | 1.5M |
| 2025-10-14 | 11.97 | $11.30 | 1.7M |
| 2025-10-13 | 12.05 | $11.14 | 1.4M |
| 2025-10-10 | 12.13 | $11.18 | 1.6M |
| 2025-10-09 | 12.22 | $11.55 | 2.3M |
| 2025-10-08 | 12.29 | $11.59 | 1.3M |
| 2025-10-07 | 12.34 | $11.46 | 1.4M |
| 2025-10-06 | 12.39 | $11.54 | 1.8M |
| 2025-10-03 | 12.45 | $11.94 | 900132 |
| 2025-10-02 | 12.52 | $11.93 | 925205 |
| 2025-10-01 | 12.59 | $11.92 | 929600 |
| 2025-09-30 | 12.65 | $11.96 | 1.5M |
| 2025-09-29 | 12.75 | $12.11 | 1.3M |
| 2025-09-26 | 12.84 | $12.07 | 864528 |
| 2025-09-25 | 12.92 | $12.09 | 995400 |
| 2025-09-24 | 13.01 | $12.33 | 1.0M |
| 2025-09-23 | 13.09 | $12.60 | 1.2M |
| 2025-09-22 | 13.15 | $12.54 | 1.3M |
| 2025-09-19 | 13.22 | $12.44 | 3.1M |
| 2025-09-18 | 13.28 | $12.87 | 802000 |
| 2025-09-17 | 13.33 | $12.82 | 1.0M |
| 2025-09-16 | 13.38 | $12.83 | 1.0M |
| 2025-09-15 | 13.42 | $12.89 | 1.1M |
| 2025-09-12 | 13.44 | $12.91 | 1.2M |
| 2025-09-11 | 13.48 | $13.00 | 1.6M |
| 2025-09-10 | 13.53 | $12.48 | 1.3M |
| 2025-09-09 | 13.59 | $12.54 | 2.1M |
| 2025-09-08 | 13.64 | $12.73 | 2.5M |
| 2025-09-05 | 13.67 | $13.33 | 899000 |
| 2025-09-04 | 13.65 | $13.31 | 1.2M |
| 2025-09-03 | 13.63 | $13.20 | 2.4M |
| 2025-09-02 | 13.60 | $13.81 | 1.6M |
| 2025-08-29 | 13.54 | $14.00 | 1.3M |
| 2025-08-28 | 13.46 | $13.74 | 948249 |
| 2025-08-27 | 13.42 | $13.76 | 1.4M |
| 2025-08-26 | 13.38 | $13.94 | 1.4M |
| 2025-08-25 | 13.34 | $13.85 | 732605 |
| 2025-08-22 | 13.31 | $13.98 | 1.8M |
| 2025-08-21 | 13.30 | $13.60 | 976207 |
| 2025-08-20 | 13.32 | $13.82 | 2.4M |
| 2025-08-19 | 13.33 | $13.84 | 1.3M |
| 2025-08-18 | 13.34 | $13.61 | 1.5M |
| 2025-08-15 | 13.35 | $13.40 | 3.0M |
| 2025-08-14 | 13.38 | $13.58 | 1.5M |
| 2025-08-13 | 13.42 | $14.01 | 1.0M |
| 2025-08-12 | 13.43 | $13.77 | 1.6M |
| 2025-08-11 | 13.43 | $13.45 | 1.1M |
| 2025-08-08 | 13.48 | $13.42 | 1.3M |
| 2025-08-07 | 13.52 | $12.97 | 1.1M |
| 2025-08-06 | 13.60 | $12.75 | 1.2M |
| 2025-08-05 | 13.70 | $12.73 | 736200 |
| 2025-08-04 | 13.79 | $12.63 | 994410 |
| 2025-08-01 | 13.87 | $12.43 | 1.8M |
| 2025-07-31 | 13.95 | $12.85 | 1.6M |
| 2025-07-30 | 13.98 | $12.92 | 1.2M |
| 2025-07-29 | 13.99 | $13.10 | 940200 |
| 2025-07-28 | 14.05 | $13.42 | 983713 |
| 2025-07-25 | 13.96 | $13.78 | 725100 |
| 2025-07-24 | 13.85 | $13.89 | 1.3M |
| 2025-07-23 | 13.72 | $14.10 | 850900 |
| 2025-07-22 | 13.58 | $13.95 | 1.1M |
| 2025-07-21 | 13.43 | $13.76 | 1.0M |
| 2025-07-18 | 13.30 | $14.03 | 1.9M |
| 2025-07-17 | 13.15 | $14.40 | 1.1M |
| 2025-07-16 | 12.97 | $14.15 | 1.5M |
| 2025-07-15 | 12.90 | $13.90 | 3.0M |
| 2025-07-14 | 12.83 | $14.37 | 1.9M |
| 2025-07-11 | 12.76 | $14.18 | 1.2M |
| 2025-07-10 | 12.71 | $14.59 | 2.6M |
| 2025-07-09 | 12.64 | $14.84 | 2.7M |
| 2025-07-08 | 12.56 | $14.58 | 2.7M |
| 2025-07-07 | 12.49 | $14.10 | 2.5M |
| 2025-07-03 | 12.45 | $14.10 | 2.0M |
| 2025-07-02 | 12.38 | $13.45 | 2.7M |
| 2025-07-01 | 12.35 | $13.14 | 6.2M |
| 2025-06-30 | 12.33 | $14.26 | 14.7M |
| 2025-06-27 | 12.26 | $11.69 | 5.5M |
| 2025-06-26 | 12.33 | $11.59 | 1.9M |
| 2025-06-25 | 12.39 | $11.18 | 1.4M |
| 2025-06-24 | 12.49 | $11.34 | 1.4M |
| 2025-06-23 | 12.58 | $11.04 | 1.4M |
| 2025-06-20 | 12.68 | $11.03 | 2.4M |
| 2025-06-18 | 12.79 | $11.04 | 2.9M |
| 2025-06-17 | 12.92 | $10.91 | 5.9M |
| 2025-06-16 | 13.05 | $12.64 | 1.1M |
| 2025-06-13 | 13.10 | $12.58 | 1.8M |
| 2025-06-12 | 13.16 | $12.86 | 679018 |
| 2025-06-11 | 13.24 | $13.20 | 1.3M |
| 2025-06-10 | 13.30 | $13.16 | 684200 |
| 2025-06-09 | 13.35 | $13.24 | 950637 |
| 2025-06-06 | 13.38 | $13.33 | 1.1M |
| 2025-06-05 | 13.41 | $13.15 | 1.2M |
| 2025-06-04 | 13.46 | $12.76 | 1.1M |
| 2025-06-03 | 13.51 | $12.88 | 1.1M |
| 2025-06-02 | 13.56 | $12.70 | 1.1M |
| 2025-05-30 | 13.63 | $12.86 | 6.1M |
| 2025-05-29 | 13.66 | $13.02 | 1.2M |
| 2025-05-28 | 13.69 | $12.88 | 1.4M |
| 2025-05-27 | 13.73 | $13.21 | 1.1M |
| 2025-05-23 | 13.75 | $13.04 | 972005 |
| 2025-05-22 | 13.78 | $13.16 | 876147 |
| 2025-05-21 | 13.82 | $13.12 | 1.2M |
| 2025-05-20 | 13.86 | $13.66 | 804400 |
| 2025-05-19 | 13.88 | $13.64 | 885993 |
| 2025-05-16 | 13.88 | $13.64 | 1.4M |
| 2025-05-15 | 13.89 | $13.74 | 1.2M |
| 2025-05-14 | 13.89 | $14.43 | 2.3M |
| 2025-05-13 | 13.85 | $14.35 | 652045 |
| 2025-05-12 | 13.79 | $14.28 | 782400 |
| 2025-05-09 | 13.71 | $13.79 | 612054 |
| 2025-05-08 | 13.63 | $13.94 | 800600 |
| 2025-05-07 | 13.58 | $14.02 | 852603 |
| 2025-05-06 | 13.47 | $13.84 | 581700 |
| 2025-05-05 | 13.36 | $13.95 | 573529 |
| 2025-05-02 | 13.26 | $13.97 | 895125 |
| 2025-05-01 | 13.20 | $13.52 | 1.0M |
| 2025-04-30 | 13.20 | $13.58 | 929741 |
| 2025-04-29 | 13.20 | $13.74 | 876200 |
| 2025-04-28 | 13.17 | $13.60 | 850700 |
| 2025-04-25 | 13.17 | $13.68 | 615200 |
| 2025-04-24 | 13.17 | $13.81 | 804913 |
| 2025-04-23 | 13.16 | $13.98 | 750300 |
| 2025-04-22 | 13.16 | $14.08 | 601800 |
| 2025-04-21 | 13.16 | $13.61 | 602004 |
| 2025-04-17 | 13.17 | $13.86 | 620114 |
| 2025-04-16 | 13.18 | $13.84 | 1.4M |
| 2025-04-15 | 13.19 | $13.58 | 1.8M |
| 2025-04-14 | 13.21 | $13.19 | 1.4M |
| 2025-04-11 | 13.23 | $12.68 | 820422 |
| 2025-04-10 | 13.28 | $12.21 | 1.0M |
| 2025-04-09 | 13.33 | $12.88 | 1.8M |
| 2025-04-08 | 13.36 | $11.74 | 1.4M |
| 2025-04-07 | 13.44 | $11.69 | 1.8M |
| 2025-04-04 | 13.49 | $11.92 | 2.7M |
| 2025-04-03 | 13.57 | $12.76 | 1.8M |
| 2025-04-02 | 13.62 | $13.63 | 698700 |
| 2025-04-01 | 13.62 | $13.50 | 571200 |
| 2025-03-31 | 13.62 | $13.21 | 1.3M |
| 2025-03-28 | 13.67 | $13.47 | 1.1M |
| 2025-03-27 | 13.78 | $13.73 | 713800 |
| 2025-03-26 | 13.87 | $13.71 | 818411 |
| 2025-03-25 | 13.96 | $14.00 | 791300 |
| 2025-03-24 | 14.04 | $13.92 | 822930 |
| 2025-03-21 | 14.12 | $13.83 | 1.3M |
| 2025-03-20 | 14.20 | $14.11 | 984921 |
| 2025-03-19 | 14.26 | $14.04 | 717400 |
| 2025-03-18 | 14.34 | $13.88 | 911132 |
| 2025-03-17 | 14.41 | $13.76 | 684200 |
| 2025-03-14 | 14.49 | $13.58 | 675710 |
| 2025-03-13 | 14.57 | $13.24 | 491300 |
| 2025-03-12 | 14.65 | $13.44 | 698900 |
| 2025-03-11 | 14.74 | $13.28 | 1.6M |
| 2025-03-10 | 14.82 | $12.86 | 1.7M |
| 2025-03-07 | 14.90 | $13.47 | 1.0M |
| 2025-03-06 | 14.95 | $13.71 | 1.1M |
| 2025-03-05 | 14.97 | $13.59 | 1.4M |
| 2025-03-04 | 15.00 | $13.57 | 1.6M |
| 2025-03-03 | 15.01 | $14.29 | 3.3M |
| 2025-02-28 | 15.00 | $15.60 | 1.1M |
| 2025-02-27 | 14.93 | $15.57 | 1.2M |
| 2025-02-26 | 14.87 | $15.50 | 1.3M |
| 2025-02-25 | 14.83 | $15.56 | 753572 |
| 2025-02-24 | 14.79 | $15.51 | 1.1M |
| 2025-02-21 | 14.71 | $15.35 | 1.1M |
| 2025-02-20 | 14.64 | $15.47 | 740100 |
| 2025-02-19 | 14.56 | $15.47 | 734100 |
| 2025-02-18 | 14.49 | $15.37 | 712616 |
| 2025-02-14 | 14.37 | $15.36 | 538228 |
| 2025-02-13 | 14.26 | $15.22 | 743900 |
| 2025-02-12 | 14.15 | $14.88 | 626349 |
| 2025-02-11 | 14.03 | $15.09 | 592900 |
| 2025-02-10 | 13.90 | $14.88 | 592173 |
| 2025-02-07 | 13.79 | $14.52 | 528300 |
| 2025-02-06 | 13.70 | $14.43 | 564384 |
| 2025-02-05 | 13.62 | $14.22 | 816900 |
| 2025-02-04 | 13.57 | $14.06 | 1.0M |
| 2025-02-03 | 13.53 | $13.83 | 636300 |
| 2025-01-31 | 13.48 | $14.04 | 848200 |
| 2025-01-30 | 13.41 | $14.31 | 882500 |
| 2025-01-29 | 13.33 | $14.36 | 817400 |
| 2025-01-28 | 13.25 | $14.71 | 1.2M |
| 2025-01-27 | 13.16 | $14.62 | 1.1M |
| 2025-01-24 | 13.07 | $13.98 | 482400 |
| 2025-01-23 | 13.01 | $14.07 | 805727 |
| 2025-01-22 | 12.95 | $13.87 | 910925 |
| 2025-01-21 | 12.90 | $13.93 | 908700 |
| 2025-01-17 | 12.86 | $13.09 | 920500 |
| 2025-01-16 | 12.87 | $13.03 | 777818 |
| 2025-01-15 | 12.90 | $13.10 | 1.4M |
| 2025-01-14 | 12.92 | $12.52 | 868967 |
| 2025-01-13 | 12.97 | $12.50 | 947800 |
| 2025-01-10 | 13.03 | $12.51 | 938011 |
| 2025-01-08 | 13.09 | $12.77 | 868100 |
| 2025-01-07 | 13.12 | $12.88 | 961200 |
| 2025-01-06 | 13.14 | $13.14 | 637436 |
| 2025-01-03 | 13.16 | $13.24 | 525414 |
| 2025-01-02 | 13.16 | $12.89 | 691256 |
| 2024-12-31 | 13.18 | $12.75 | 508700 |
| 2024-12-30 | 13.23 | $12.71 | 881500 |
| 2024-12-27 | 13.27 | $12.72 | 870126 |
| 2024-12-26 | 13.32 | $12.90 | 325900 |
| 2024-12-24 | 13.34 | $12.79 | 315847 |
| 2024-12-23 | 13.39 | $12.74 | 728400 |
| 2024-12-20 | 13.44 | $12.93 | 1.7M |
| 2024-12-19 | 13.48 | $12.94 | 618700 |
| 2024-12-18 | 13.51 | $12.96 | 823746 |
| 2024-12-17 | 13.53 | $13.46 | 1.4M |
| 2024-12-16 | 13.53 | $13.52 | 634646 |
| 2024-12-13 | 13.51 | $13.50 | 952700 |
| 2024-12-12 | 13.51 | $13.52 | 541900 |
| 2024-12-11 | 13.49 | $13.82 | 885317 |
| 2024-12-10 | 13.47 | $13.65 | 1.0M |
| 2024-12-09 | 13.47 | $13.38 | 514700 |
| 2024-12-06 | 13.49 | $13.30 | 431100 |
| 2024-12-05 | 13.54 | $13.38 | 702300 |
| 2024-12-04 | 13.60 | $13.35 | 815379 |
| 2024-12-03 | 13.62 | $13.37 | 750835 |
| 2024-12-02 | 13.62 | $13.63 | 774300 |
| 2024-11-29 | 13.62 | $13.63 | 534445 |
| 2024-11-27 | 13.61 | $13.54 | 726633 |
| 2024-11-26 | 13.62 | $13.44 | 1.1M |
| 2024-11-25 | 13.62 | $13.68 | 844435 |
| 2024-11-22 | 13.62 | $13.80 | 845400 |
| 2024-11-21 | 13.61 | $13.73 | 682905 |
| 2024-11-20 | 13.61 | $13.55 | 474000 |
| 2024-11-19 | 13.62 | $13.44 | 760100 |
| 2024-11-18 | 13.63 | $13.39 | 607600 |
| 2024-11-15 | 13.64 | $13.19 | 806908 |
| 2024-11-14 | 13.68 | $13.35 | 764107 |
| 2024-11-13 | 13.70 | $13.17 | 853500 |
| 2024-11-12 | 13.74 | $13.34 | 853900 |
| 2024-11-11 | 13.75 | $13.74 | 652600 |
| 2024-11-08 | 13.74 | $13.82 | 1.3M |
| 2024-11-07 | 13.72 | $14.25 | 2.3M |
| 2024-11-06 | 13.67 | $14.61 | 1.6M |
| 2024-11-05 | 13.61 | $13.73 | 571022 |
| 2024-11-04 | 13.57 | $13.41 | 534024 |
| 2024-11-01 | 13.55 | $13.50 | 535046 |
| 2024-10-31 | 13.54 | $13.50 | 604300 |
| 2024-10-30 | 13.51 | $13.73 | 934546 |
| 2024-10-29 | 13.47 | $13.50 | 515516 |
| 2024-10-28 | 13.44 | $13.64 | 410635 |
| 2024-10-25 | 13.42 | $13.56 | 369600 |
| 2024-10-24 | 13.42 | $13.79 | 539710 |
| 2024-10-23 | 13.40 | $13.70 | 332630 |
| 2024-10-22 | 13.37 | $13.69 | 445717 |
| 2024-10-21 | 13.36 | $13.63 | 515200 |
| 2024-10-18 | 13.34 | $13.93 | 471537 |
| 2024-10-17 | 13.31 | $13.84 | 301741 |
| 2024-10-16 | 13.30 | $13.89 | 634800 |
| 2024-10-15 | 13.28 | $13.52 | 414445 |
| 2024-10-14 | 13.27 | $13.58 | 297200 |
| 2024-10-11 | 13.25 | $13.45 | 411538 |
| 2024-10-10 | 13.25 | $13.29 | 376537 |
| 2024-10-09 | 13.23 | $13.25 | 425500 |
| 2024-10-08 | 13.21 | $12.95 | 212691 |
| 2024-10-07 | 13.21 | $13.03 | 290200 |
| 2024-10-04 | 13.20 | $13.29 | 398900 |
| 2024-10-03 | 13.17 | $12.90 | 352700 |
| 2024-10-02 | 13.17 | $13.06 | 395804 |
| 2024-10-01 | 13.17 | $12.84 | 1.1M |
| 2024-09-30 | 13.18 | $13.26 | 379833 |
| 2024-09-27 | 13.19 | $13.56 | 609500 |
| 2024-09-26 | 13.18 | $13.31 | 606721 |
| 2024-09-25 | 13.18 | $13.10 | 485500 |
| 2024-09-24 | 13.20 | $13.43 | 538647 |
| 2024-09-23 | 13.20 | $13.29 | 361400 |
| 2024-09-20 | 13.20 | $13.32 | 1.6M |
| 2024-09-19 | 13.19 | $13.69 | 469700 |
| 2024-09-18 | 13.17 | $13.38 | 423404 |
| 2024-09-17 | 13.16 | $13.44 | 479923 |
| 2024-09-16 | 13.17 | $13.24 | 376641 |
| 2024-09-13 | 13.17 | $13.33 | 552300 |
| 2024-09-12 | 13.16 | $12.99 | 274009 |
| 2024-09-11 | 13.16 | $12.81 | 347600 |
| 2024-09-10 | 13.16 | $12.84 | 545500 |
| 2024-09-09 | 13.15 | $12.87 | 404813 |
| 2024-09-06 | 13.15 | $12.72 | 529122 |
| 2024-09-05 | 13.14 | $12.98 | 412300 |
| 2024-09-04 | 13.12 | $13.02 | 410842 |
| 2024-09-03 | 13.10 | $12.95 | 915014 |
| 2024-08-30 | 13.07 | $13.51 | 454136 |
| 2024-08-29 | 13.05 | $13.47 | 719747 |
| 2024-08-28 | 13.05 | $13.31 | 537400 |
| 2024-08-27 | 13.09 | $13.36 | 324200 |
| 2024-08-26 | 13.12 | $13.43 | 416605 |
| 2024-08-23 | 13.12 | $13.39 | 462300 |
| 2024-08-22 | 13.15 | $13.04 | 374105 |
| 2024-08-21 | 13.18 | $13.33 | 251500 |
| 2024-08-20 | 13.19 | $13.22 | 397845 |
| 2024-08-19 | 13.22 | $13.54 | 408505 |
| 2024-08-16 | 13.23 | $13.24 | 542340 |
| 2024-08-15 | 13.24 | $13.27 | 640014 |
| 2024-08-14 | 13.28 | $12.93 | 539610 |
| 2024-08-13 | 13.34 | $12.85 | 449532 |
| 2024-08-12 | 13.41 | $12.64 | 481800 |
| 2024-08-09 | 13.46 | $12.86 | 616210 |
| 2024-08-08 | 13.50 | $12.52 | 822200 |
| 2024-08-07 | 13.55 | $12.50 | 764546 |
| 2024-08-06 | 13.58 | $12.57 | 626241 |
| 2024-08-05 | 13.60 | $12.44 | 1.7M |
| 2024-08-02 | 13.63 | $13.06 | 990200 |
| 2024-08-01 | 13.63 | $13.58 | 867329 |
| 2024-07-31 | 13.60 | $14.11 | 1.0M |
| 2024-07-30 | 13.54 | $13.87 | 712712 |
| 2024-07-29 | 13.48 | $13.48 | 718706 |
| 2024-07-26 | 13.46 | $14.04 | 626700 |
| 2024-07-25 | 13.40 | $13.52 | 971900 |
| 2024-07-24 | 13.37 | $13.46 | 809109 |
| 2024-07-23 | 13.34 | $13.84 | 666435 |
| 2024-07-22 | 13.30 | $13.74 | 935900 |
| 2024-07-19 | 13.27 | $13.58 | 724300 |
| 2024-07-18 | 13.25 | $13.92 | 919400 |
| 2024-07-17 | 13.21 | $14.18 | 1.0M |
| 2024-07-16 | 13.19 | $14.22 | 2.3M |
| 2024-07-15 | 13.16 | $13.80 | 945200 |
| 2024-07-12 | 13.16 | $13.62 | 863204 |
| 2024-07-11 | 13.18 | $13.50 | 1.2M |
| 2024-07-10 | 13.19 | $13.16 | 728400 |
| 2024-07-09 | 13.23 | $12.91 | 628900 |
| 2024-07-08 | 13.30 | $13.10 | 913000 |
| 2024-07-05 | 13.34 | $12.98 | 1.0M |
| 2024-07-03 | 13.39 | $12.93 | 533404 |
| 2024-07-02 | 13.48 | $13.01 | 1.6M |
| 2024-07-01 | 13.56 | $12.55 | 1.7M |
| 2024-06-28 | 13.66 | $13.05 | 29.7M |
| 2024-06-27 | 13.71 | $12.87 | 1.9M |
| 2024-06-26 | 13.77 | $13.00 | 2.3M |
| 2024-06-25 | 13.82 | $12.76 | 2.3M |
| 2024-06-24 | 13.89 | $13.03 | 1.2M |
| 2024-06-21 | 13.94 | $13.16 | 1.2M |
| 2024-06-20 | 13.98 | $13.23 | 1.2M |
| 2024-06-18 | 14.02 | $13.23 | 1.1M |
| 2024-06-17 | 14.07 | $13.72 | 1.0M |
| 2024-06-14 | 14.10 | $13.63 | 853573 |
| 2024-06-13 | 14.13 | $13.85 | 1.1M |
| 2024-06-12 | 14.17 | $13.92 | 783100 |
| 2024-06-11 | 14.18 | $13.63 | 733245 |
| 2024-06-10 | 14.23 | $13.95 | 663800 |
| 2024-06-07 | 14.30 | $14.30 | 1.0M |
| 2024-06-06 | 14.37 | $13.92 | 816903 |
| 2024-06-05 | 14.48 | $14.14 | 1.1M |
| 2024-06-04 | 14.58 | $14.59 | 1.2M |
| 2024-06-03 | 14.65 | $14.70 | 763100 |
| 2024-05-31 | 14.71 | $14.44 | 1.1M |
| 2024-05-30 | 14.78 | $14.17 | 747200 |
| 2024-05-29 | 14.85 | $13.95 | 978261 |
| 2024-05-28 | 14.91 | $14.04 | 1.4M |
| 2024-05-24 | 14.99 | $14.25 | 813766 |
| 2024-05-23 | 15.05 | $13.89 | 991800 |
| 2024-05-22 | 15.11 | $13.99 | 785800 |
| 2024-05-21 | 15.17 | $14.17 | 1.5M |
| 2024-05-20 | 15.23 | $14.22 | 826519 |
| 2024-05-17 | 15.27 | $14.33 | 875154 |
| 2024-05-16 | 15.29 | $14.24 | 961200 |
| 2024-05-15 | 15.32 | $14.57 | 1.1M |
| 2024-05-14 | 15.34 | $14.14 | 1.9M |
| 2024-05-13 | 15.38 | $14.50 | 2.2M |
| 2024-05-10 | 15.40 | $15.44 | 1.4M |
| 2024-05-09 | 15.38 | $15.69 | 703805 |
| 2024-05-08 | 15.42 | $16.09 | 437913 |
| 2024-05-07 | 15.43 | $16.09 | 491724 |
| 2024-05-06 | 15.45 | $16.18 | 601200 |
| 2024-05-03 | 15.43 | $15.84 | 383746 |
| 2024-05-02 | 15.43 | $15.87 | 872430 |
| 2024-05-01 | 15.41 | $15.46 | 738200 |
| 2024-04-30 | 15.44 | $15.29 | 984900 |
| 2024-04-29 | 15.47 | $15.58 | 782300 |
| 2024-04-26 | 15.49 | $15.39 | 588200 |
| 2024-04-25 | 15.52 | $15.18 | 442734 |
| 2024-04-24 | 15.56 | $15.18 | 911300 |
| 2024-04-23 | 15.58 | $15.38 | 1.1M |
| 2024-04-22 | 15.56 | $14.92 | 1.2M |
| 2024-04-19 | 15.58 | $14.67 | 744200 |
| 2024-04-18 | 15.60 | $14.86 | 1.7M |
| 2024-04-17 | 15.60 | $15.06 | 1.7M |
| 2024-04-16 | 15.58 | $14.96 | 1.6M |
| 2024-04-15 | 15.54 | $14.84 | 4.2M |
| 2024-04-12 | 15.52 | $15.11 | 3.5M |
| 2024-04-11 | 15.49 | $16.35 | 1.9M |
| 2024-04-10 | 15.35 | $16.42 | 688310 |
| 2024-04-09 | 15.23 | $16.39 | 818100 |
| 2024-04-08 | 15.10 | $15.94 | 820344 |
| 2024-04-05 | 15.01 | $15.65 | 872800 |
| 2024-04-04 | 14.93 | $15.64 | 1.2M |
| 2024-04-03 | 14.85 | $16.02 | 522735 |
| 2024-04-02 | 14.75 | $15.92 | 592500 |
| 2024-04-01 | 14.68 | $15.94 | 739700 |
| 2024-03-28 | 14.64 | $15.97 | 645602 |
| 2024-03-27 | 14.60 | $16.05 | 1.1M |
| 2024-03-26 | 14.55 | $15.56 | 868900 |
| 2024-03-25 | 14.55 | $15.02 | 524874 |
| 2024-03-22 | 14.58 | $15.25 | 1.1M |
| 2024-03-21 | 14.60 | $15.01 | 1.1M |
| 2024-03-20 | 14.61 | $14.94 | 1.0M |
| 2024-03-19 | 14.61 | $14.56 | 958878 |
| 2024-03-18 | 14.65 | $14.30 | 850100 |
| 2024-03-15 | 14.70 | $14.43 | 962500 |
| 2024-03-14 | 14.74 | $14.34 | 1.5M |
| 2024-03-13 | 14.75 | $13.74 | 806700 |
| 2024-03-12 | 14.79 | $13.93 | 738349 |
| 2024-03-11 | 14.84 | $13.86 | 838600 |
| 2024-03-08 | 14.86 | $14.02 | 748400 |
| 2024-03-07 | 14.88 | $14.14 | 884148 |
| 2024-03-06 | 14.89 | $14.01 | 1.2M |
| 2024-03-05 | 14.91 | $14.04 | 2.0M |
| 2024-03-04 | 14.95 | $14.57 | 523200 |
| 2024-03-01 | 14.96 | $15.08 | 580100 |
| 2024-02-29 | 14.97 | $15.13 | 448719 |
| 2024-02-28 | 14.96 | $14.97 | 638100 |
| 2024-02-27 | 14.98 | $15.61 | 475500 |
| 2024-02-26 | 14.97 | $15.60 | 451900 |
| 2024-02-23 | 14.95 | $15.62 | 559500 |
| 2024-02-22 | 14.92 | $15.32 | 742035 |
| 2024-02-21 | 14.90 | $14.94 | 1.2M |
| 2024-02-20 | 14.90 | $15.34 | 1.2M |
| 2024-02-16 | 14.86 | $15.30 | 372700 |
| 2024-02-15 | 14.83 | $15.16 | 1.0M |
| 2024-02-14 | 14.80 | $14.58 | 456438 |
| 2024-02-13 | 14.79 | $14.53 | 494828 |
| 2024-02-12 | 14.79 | $14.93 | 749500 |
| 2024-02-09 | 14.80 | $14.36 | 409400 |
| 2024-02-08 | 14.82 | $14.36 | 679523 |
| 2024-02-07 | 14.85 | $14.37 | 403200 |
| 2024-02-06 | 14.88 | $14.45 | 408900 |
| 2024-02-05 | 14.90 | $14.74 | 442800 |
| 2024-02-02 | 14.90 | $14.89 | 294700 |
| 2024-02-01 | 14.90 | $15.15 | 382723 |
| 2024-01-31 | 14.88 | $15.04 | 471547 |
| 2024-01-30 | 14.88 | $15.32 | 612100 |
| 2024-01-29 | 14.90 | $15.40 | 523400 |
| 2024-01-26 | 14.92 | $15.15 | 529600 |
| 2024-01-25 | 14.96 | $15.16 | 1.0M |
| 2024-01-24 | 14.88 | $14.88 | 512133 |
| 2024-01-23 | 14.81 | $14.91 | 640600 |
| 2024-01-22 | 14.72 | $14.60 | 574800 |
| 2024-01-19 | 14.65 | $14.67 | 590300 |
| 2024-01-18 | 14.60 | $14.45 | 527800 |
| 2024-01-17 | 14.54 | $14.34 | 644427 |
| 2024-01-16 | 14.49 | $14.54 | 745538 |
| 2024-01-12 | 14.44 | $15.17 | 1.1M |
| 2024-01-11 | 14.37 | $14.90 | 1.7M |
| 2024-01-10 | 14.31 | $14.91 | 512300 |
| 2024-01-09 | 14.25 | $14.90 | 1.1M |
| 2024-01-08 | 14.17 | $14.79 | 578100 |
| 2024-01-05 | 14.11 | $14.76 | 651800 |
| 2024-01-04 | 14.04 | $14.86 | 801700 |
| 2024-01-03 | 13.97 | $14.86 | 880814 |
| 2024-01-02 | 13.92 | $15.10 | 1.2M |
| 2023-12-29 | 13.86 | $15.60 | 721400 |
| 2023-12-28 | 13.77 | $15.85 | 1.5M |
| 2023-12-27 | 13.66 | $15.99 | 5.6M |
| 2023-12-26 | 13.54 | $13.51 | 520300 |
| 2023-12-22 | 13.56 | $13.53 | 656500 |
| 2023-12-21 | 13.60 | $13.10 | 1.2M |
| 2023-12-20 | 13.67 | $13.16 | 770125 |
| 2023-12-19 | 13.70 | $13.59 | 949800 |
| 2023-12-18 | 13.74 | $13.41 | 1.2M |
| 2023-12-15 | 13.73 | $13.18 | 1.2M |
| 2023-12-14 | 13.73 | $13.56 | 1.2M |
| 2023-12-13 | 13.71 | $13.92 | 1.2M |
| 2023-12-12 | 13.71 | $13.71 | 583200 |
| 2023-12-11 | 13.70 | $13.60 | 1.5M |
| 2023-12-08 | 13.70 | $13.40 | 353832 |
| 2023-12-07 | 13.69 | $13.45 | 315815 |
| 2023-12-06 | 13.67 | $13.38 | 476800 |
| 2023-12-05 | 13.67 | $13.54 | 558384 |
| 2023-12-04 | 13.66 | $13.81 | 596300 |
| 2023-12-01 | 13.63 | $13.88 | 532726 |
| 2023-11-30 | 13.57 | $13.89 | 583012 |
| 2023-11-29 | 13.50 | $13.62 | 769012 |
| 2023-11-28 | 13.44 | $13.60 | 743300 |
| 2023-11-27 | 13.38 | $13.90 | 561490 |
| 2023-11-24 | 13.30 | $14.30 | 374500 |
| 2023-11-22 | 13.20 | $14.42 | 519939 |
| 2023-11-21 | 13.09 | $13.91 | 766600 |
| 2023-11-20 | 13.02 | $14.23 | 1.9M |
| 2023-11-17 | 12.93 | $13.27 | 357800 |
| 2023-11-16 | 12.88 | $13.13 | 255100 |
| 2023-11-15 | 12.85 | $13.32 | 389206 |
| 2023-11-14 | 12.82 | $13.76 | 542220 |
| 2023-11-13 | 12.78 | $13.66 | 421600 |
| 2023-11-10 | 12.75 | $13.61 | 1.6M |
| 2023-11-09 | 12.71 | $13.03 | 593500 |
| 2023-11-08 | 12.71 | $13.23 | 636406 |
| 2023-11-07 | 12.72 | $13.29 | 312300 |
| 2023-11-06 | 12.72 | $13.26 | 469300 |
| 2023-11-03 | 12.70 | $13.23 | 498528 |
| 2023-11-02 | 12.69 | $12.78 | 651110 |
| 2023-11-01 | 12.70 | $12.52 | 541843 |
| 2023-10-31 | 12.72 | $12.44 | 450900 |
| 2023-10-30 | 12.75 | $12.35 | 453600 |
| 2023-10-27 | 12.82 | $12.29 | 397016 |
| 2023-10-26 | 12.91 | $12.33 | 485323 |
| 2023-10-25 | 12.98 | $12.22 | 509500 |
| 2023-10-24 | 13.08 | $12.39 | 501600 |
| 2023-10-23 | 13.18 | $12.39 | 440400 |
| 2023-10-20 | 13.27 | $12.38 | 308549 |
| 2023-10-19 | 13.37 | $12.53 | 476546 |
| 2023-10-18 | 13.46 | $12.77 | 289300 |
| 2023-10-17 | 13.55 | $12.93 | 303300 |
| 2023-10-16 | 13.64 | $12.95 | 468406 |
| 2023-10-13 | 13.72 | $12.98 | 456500 |
| 2023-10-12 | 13.81 | $12.99 | 379300 |
| 2023-10-11 | 13.93 | $13.46 | 280729 |
| 2023-10-10 | 14.06 | $13.23 | 498341 |
| 2023-10-09 | 14.20 | $12.87 | 401820 |
| 2023-10-06 | 14.37 | $13.00 | 354419 |
| 2023-10-05 | 14.52 | $13.00 | 433606 |
| 2023-10-04 | 14.56 | $12.94 | 554348 |
| 2023-10-03 | 14.59 | $13.08 | 725331 |
| 2023-10-02 | 14.61 | $13.67 | 669200 |
| 2023-09-29 | 14.62 | $14.00 | 843813 |
| 2023-09-28 | 14.61 | $13.85 | 621136 |
| 2023-09-27 | 14.61 | $14.14 | 766568 |
| 2023-09-26 | 14.60 | $14.36 | 628534 |
| 2023-09-25 | 14.57 | $14.29 | 377326 |
| 2023-09-22 | 14.54 | $14.39 | 410417 |
| 2023-09-21 | 14.49 | $14.26 | 665400 |
| 2023-09-20 | 14.44 | $14.52 | 368300 |
| 2023-09-19 | 14.38 | $14.78 | 683900 |
| 2023-09-18 | 14.29 | $14.55 | 576343 |
| 2023-09-15 | 14.21 | $14.85 | 948230 |
| 2023-09-14 | 14.14 | $15.45 | 763078 |
| 2023-09-13 | 14.06 | $15.88 | 1.2M |
| 2023-09-12 | 13.97 | $16.13 | 930722 |
| 2023-09-11 | 13.87 | $16.35 | 2.7M |
| 2023-09-08 | 13.75 | $15.91 | 8.3M |
| 2023-09-07 | 13.68 | $13.87 | 382600 |
| 2023-09-06 | 13.66 | $13.55 | 214044 |
| 2023-09-05 | 13.67 | $13.47 | 386400 |
| 2023-09-01 | 13.69 | $13.83 | 180501 |
| 2023-08-31 | 13.69 | $13.77 | 178601 |
| 2023-08-30 | 13.69 | $13.88 | 195500 |
| 2023-08-29 | 13.67 | $13.90 | 188617 |
| 2023-08-28 | 13.67 | $13.72 | 206500 |
| 2023-08-25 | 13.66 | $13.68 | 229900 |
| 2023-08-24 | 13.65 | $13.36 | 251155 |
| 2023-08-23 | 13.64 | $13.35 | 179800 |
| 2023-08-22 | 13.64 | $13.24 | 158000 |
| 2023-08-21 | 13.63 | $13.07 | 197600 |
| 2023-08-18 | 13.62 | $12.99 | 308012 |
| 2023-08-17 | 13.59 | $13.39 | 423680 |
| 2023-08-16 | 13.55 | $13.85 | 370040 |
| 2023-08-15 | 13.47 | $14.07 | 599200 |
| 2023-08-14 | 13.38 | $14.21 | 1.1M |
| 2023-08-11 | 13.29 | $13.93 | 1.1M |
| 2023-08-10 | 13.19 | $14.38 | 1.5M |
| 2023-08-09 | 13.08 | $13.65 | 543529 |
| 2023-08-08 | 13.00 | $13.64 | 470321 |
| 2023-08-07 | 12.92 | $13.91 | 375264 |
| 2023-08-04 | 12.83 | $13.81 | 397445 |
| 2023-08-03 | 12.75 | $13.70 | 349900 |
| 2023-08-02 | 12.67 | $13.53 | 695542 |
| 2023-08-01 | 12.61 | $13.89 | 858124 |
| 2023-07-31 | 12.54 | $13.48 | 728900 |
| 2023-07-28 | 12.47 | $13.58 | 667000 |
| 2023-07-27 | 12.40 | $13.14 | 884008 |
| 2023-07-26 | 12.33 | $13.38 | 592615 |
| 2023-07-25 | 12.27 | $13.01 | 431938 |
| 2023-07-24 | 12.23 | $12.79 | 411831 |
| 2023-07-21 | 12.21 | $12.54 | 358500 |
| 2023-07-20 | 12.22 | $12.60 | 572527 |
| 2023-07-19 | 12.22 | $12.25 | 546900 |
| 2023-07-18 | 12.25 | $12.23 | 287001 |
| 2023-07-17 | 12.28 | $12.34 | 324300 |
| 2023-07-14 | 12.29 | $11.95 | 247367 |
| 2023-07-13 | 12.33 | $12.17 | 817503 |
| 2023-07-12 | 12.38 | $12.05 | 441937 |
| 2023-07-11 | 12.43 | $12.02 | 423712 |
| 2023-07-10 | 12.48 | $12.14 | 221100 |
| 2023-07-07 | 12.53 | $12.24 | 270842 |
| 2023-07-06 | 12.59 | $12.12 | 345137 |
| 2023-07-05 | 12.65 | $12.36 | 590500 |
| 2023-07-03 | 12.70 | $12.38 | 244815 |
| 2023-06-30 | 12.75 | $12.18 | 470745 |
| 2023-06-29 | 12.82 | $12.01 | 516800 |
| 2023-06-28 | 12.88 | $11.91 | 523941 |
| 2023-06-27 | 12.94 | $12.16 | 603800 |
| 2023-06-26 | 13.01 | $12.19 | 440800 |
| 2023-06-23 | 13.07 | $12.35 | 580900 |
| 2023-06-22 | 13.11 | $12.68 | 524020 |
| 2023-06-21 | 13.16 | $12.66 | 419442 |
| 2023-06-20 | 13.18 | $12.94 | 1.1M |
| 2023-06-16 | 13.21 | $12.67 | 845810 |
| 2023-06-15 | 13.26 | $12.67 | 725045 |
| 2023-06-14 | 13.32 | $12.74 | 919600 |
| 2023-06-13 | 13.36 | $13.05 | 551100 |
| 2023-06-12 | 13.39 | $13.03 | 345549 |
| 2023-06-09 | 13.42 | $13.15 | 360000 |
| 2023-06-08 | 13.43 | $13.20 | 304100 |
| 2023-06-07 | 13.45 | $13.28 | 339516 |
| 2023-06-06 | 13.47 | $13.47 | 567921 |
| 2023-06-05 | 13.48 | $13.29 | 431219 |
| 2023-06-02 | 13.48 | $13.41 | 554927 |
| 2023-06-01 | 13.47 | $13.52 | 770505 |
| 2023-05-31 | 13.47 | $13.26 | 331300 |
| 2023-05-30 | 13.45 | $13.14 | 349843 |
| 2023-05-26 | 13.46 | $13.52 | 306502 |
| 2023-05-25 | 13.45 | $13.46 | 480994 |
| 2023-05-24 | 13.43 | $13.11 | 549142 |
| 2023-05-23 | 13.41 | $13.55 | 643000 |
| 2023-05-22 | 13.36 | $13.06 | 1.3M |
| 2023-05-19 | 13.36 | $13.52 | 511890 |
| 2023-05-18 | 13.33 | $13.82 | 505631 |
| 2023-05-17 | 13.28 | $13.75 | 465926 |
| 2023-05-16 | 13.23 | $13.70 | 770543 |
| 2023-05-15 | 13.17 | $13.65 | 679800 |
| 2023-05-12 | 13.12 | $13.45 | 539033 |
| 2023-05-11 | 13.08 | $13.45 | 462500 |
| 2023-05-10 | 13.04 | $13.60 | 724100 |
| 2023-05-09 | 12.98 | $13.69 | 601400 |
| 2023-05-08 | 12.93 | $13.57 | 552502 |
| 2023-05-05 | 12.88 | $13.42 | 597500 |
| 2023-05-04 | 12.83 | $13.12 | 989473 |
| 2023-05-03 | 12.76 | $13.47 | 774651 |
| 2023-05-02 | 12.67 | $13.01 | 333725 |
| 2023-05-01 | 12.57 | $13.30 | 283800 |
| 2023-04-28 | 12.46 | $13.32 | 447107 |
| 2023-04-27 | 12.15 | $12.95 | 325800 |
| 2023-04-26 | 11.86 | $12.83 | 523100 |
| 2023-04-25 | 11.58 | $12.60 | 550409 |
| 2023-04-24 | 11.31 | $12.89 | 241800 |
| 2023-04-21 | 11.02 | $12.98 | 305717 |
| 2023-04-20 | 10.72 | $12.86 | 939102 |
| 2023-04-19 | 10.43 | $12.66 | 511200 |
| 2023-04-18 | 10.15 | $12.51 | 589523 |
| 2023-04-17 | 9.86 | $12.62 | 882527 |
| 2023-04-14 | 9.56 | $12.68 | 657800 |
| 2023-04-13 | 9.28 | $12.66 | 533304 |
| 2023-04-12 | 9.03 | $12.55 | 1.1M |
| 2023-04-11 | 8.79 | $12.50 | 917300 |
| 2023-04-10 | 8.56 | $12.76 | 1.1M |
| 2023-04-06 | 8.31 | $12.27 | 2.2M |
| 2023-04-05 | 8.10 | $11.73 | 1.2M |
| 2023-04-04 | 7.93 | $11.69 | 2.6M |
| 2023-04-03 | 7.75 | $11.06 | 5.1M |
| 2023-03-31 | 7.62 | $11.06 | 16.4M |
| 2023-03-30 | 7.48 | $7.22 | 367700 |
| 2023-03-29 | 7.53 | $7.09 | 300300 |
| 2023-03-28 | 7.58 | $7.18 | 821500 |
| 2023-03-27 | 7.63 | $7.23 | 282159 |
| 2023-03-24 | 7.68 | $7.08 | 348501 |
| 2023-03-23 | 7.72 | $7.03 | 436400 |
| 2023-03-22 | 7.78 | $7.09 | 773900 |
| 2023-03-21 | 7.83 | $6.96 | 857727 |
| 2023-03-20 | 7.88 | $6.64 | 607837 |
| 2023-03-17 | 7.96 | $6.75 | 899323 |
| 2023-03-16 | 8.04 | $7.03 | 3.6M |
| 2023-03-15 | 8.10 | $7.67 | 491000 |
| 2023-03-14 | 8.14 | $7.81 | 178800 |
| 2023-03-13 | 8.16 | $7.75 | 395500 |
| 2023-03-10 | 8.19 | $7.90 | 343100 |
| 2023-03-09 | 8.21 | $8.05 | 296030 |
| 2023-03-08 | 8.22 | $8.21 | 295200 |
| 2023-03-07 | 8.23 | $8.15 | 500300 |
| 2023-03-06 | 8.25 | $8.41 | 493936 |
| 2023-03-03 | 8.25 | $8.27 | 193800 |
| 2023-03-02 | 8.29 | $8.29 | 1.3M |
| 2023-03-01 | 8.33 | $8.14 | 402200 |
| 2023-02-28 | 8.38 | $8.15 | 1.3M |
| 2023-02-27 | 8.43 | $8.14 | 887724 |
| 2023-02-24 | 8.47 | $8.04 | 215500 |
| 2023-02-23 | 8.53 | $8.11 | 120200 |
| 2023-02-22 | 8.59 | $8.03 | 221900 |
| 2023-02-21 | 8.65 | $8.06 | 193243 |
| 2023-02-17 | 8.71 | $8.25 | 182041 |
| 2023-02-16 | 8.74 | $8.27 | 185313 |
| 2023-02-15 | 8.76 | $8.36 | 262100 |
| 2023-02-14 | 8.78 | $8.36 | 375904 |
| 2023-02-13 | 8.81 | $8.34 | 275300 |
| 2023-02-10 | 8.85 | $8.25 | 248926 |
| 2023-02-09 | 8.90 | $8.24 | 191000 |
| 2023-02-08 | 8.95 | $8.37 | 386100 |
| 2023-02-07 | 8.98 | $8.39 | 451100 |
| 2023-02-06 | 9.00 | $8.45 | 328500 |
| 2023-02-03 | 9.01 | $8.58 | 325740 |
| 2023-02-02 | 9.01 | $8.91 | 223100 |
| 2023-02-01 | 8.99 | $9.10 | 271068 |
| 2023-01-31 | 8.95 | $9.13 | 188324 |
| 2023-01-30 | 8.90 | $9.15 | 152800 |
| 2023-01-27 | 8.84 | $9.03 | 128200 |
| 2023-01-26 | 8.80 | $9.22 | 272929 |
| 2023-01-25 | 8.73 | $9.34 | 297424 |
| 2023-01-24 | 8.65 | $9.24 | 283700 |
| 2023-01-23 | 8.59 | $9.13 | 264050 |
| 2023-01-20 | 8.53 | $8.88 | 92147 |
| 2023-01-19 | 8.49 | $8.73 | 83418 |
| 2023-01-18 | 8.45 | $8.84 | 170600 |
| 2023-01-17 | 8.41 | $8.92 | 119600 |
| 2023-01-13 | 8.38 | $9.13 | 175200 |
| 2023-01-12 | 8.35 | $9.17 | 156638 |
| 2023-01-11 | 8.33 | $9.22 | 193600 |
| 2023-01-10 | 8.31 | $9.08 | 229031 |
| 2023-01-09 | 8.30 | $8.69 | 300200 |
| 2023-01-06 | 8.30 | $8.70 | 152400 |
| 2023-01-05 | 8.29 | $8.53 | 74025 |
| 2023-01-04 | 8.29 | $8.48 | 71600 |
| 2023-01-03 | 8.30 | $8.35 | 131100 |
| 2022-12-30 | 8.33 | $8.15 | 200923 |
| 2022-12-29 | 8.38 | $8.06 | 186916 |
| 2022-12-28 | 8.43 | $8.05 | 136100 |
| 2022-12-27 | 8.48 | $7.85 | 343000 |
| 2022-12-23 | 8.54 | $7.88 | 437939 |
| 2022-12-22 | 8.60 | $7.90 | 106478 |
| 2022-12-21 | 8.66 | $8.04 | 329200 |
| 2022-12-20 | 8.70 | $8.00 | 246505 |
| 2022-12-19 | 8.74 | $7.90 | 466230 |
| 2022-12-16 | 8.80 | $8.02 | 323200 |
| 2022-12-15 | 8.83 | $8.34 | 159301 |
| 2022-12-14 | 8.85 | $8.60 | 142000 |
| 2022-12-13 | 8.86 | $8.78 | 157832 |
| 2022-12-12 | 8.86 | $8.86 | 217425 |
| 2022-12-09 | 8.86 | $8.73 | 80700 |
| 2022-12-08 | 8.87 | $8.70 | 103313 |
| 2022-12-07 | 8.85 | $8.58 | 121944 |
| 2022-12-06 | 8.85 | $8.47 | 66000 |
| 2022-12-05 | 8.85 | $8.65 | 80100 |
| 2022-12-02 | 8.83 | $8.94 | 151000 |
| 2022-12-01 | 8.78 | $9.19 | 134500 |
| 2022-11-30 | 8.73 | $9.21 | 178110 |
| 2022-11-29 | 8.67 | $9.03 | 118000 |
| 2022-11-28 | 8.62 | $9.00 | 115735 |
| 2022-11-25 | 8.58 | $9.04 | 59544 |
| 2022-11-23 | 8.52 | $9.04 | 113639 |
| 2022-11-22 | 8.48 | $8.93 | 131900 |
| 2022-11-21 | 8.43 | $8.77 | 99400 |
| 2022-11-18 | 8.38 | $9.03 | 105900 |
| 2022-11-17 | 8.31 | $8.78 | 143400 |
| 2022-11-16 | 8.26 | $8.70 | 82800 |
| 2022-11-15 | 8.21 | $8.83 | 133526 |
| 2022-11-14 | 8.15 | $8.67 | 273211 |
| 2022-11-11 | 8.10 | $8.92 | 216104 |
| 2022-11-10 | 8.01 | $8.84 | 247511 |
| 2022-11-09 | 7.93 | $8.42 | 102634 |
| 2022-11-08 | 7.87 | $8.46 | 160134 |
| 2022-11-07 | 7.82 | $8.60 | 150027 |
| 2022-11-04 | 7.77 | $8.27 | 154300 |
| 2022-11-03 | 7.75 | $7.90 | 147235 |
| 2022-11-02 | 7.76 | $8.15 | 116904 |
| 2022-11-01 | 7.76 | $8.03 | 163600 |
| 2022-10-31 | 7.76 | $8.09 | 119910 |
| 2022-10-28 | 7.75 | $8.07 | 114335 |
| 2022-10-27 | 7.73 | $7.98 | 107121 |
| 2022-10-26 | 7.69 | $8.21 | 154800 |
| 2022-10-25 | 7.66 | $7.97 | 45333 |
| 2022-10-24 | 7.61 | $7.75 | 73300 |
| 2022-10-21 | 7.59 | $7.62 | 68532 |
| 2022-10-20 | 7.58 | $7.62 | 123848 |
| 2022-10-19 | 7.57 | $7.70 | 124238 |
| 2022-10-18 | 7.58 | $7.78 | 319600 |
| 2022-10-17 | 7.58 | $7.60 | 158823 |
| 2022-10-14 | 7.60 | $7.19 | 119400 |
| 2022-10-13 | 7.65 | $7.21 | 536841 |
| 2022-10-12 | 7.70 | $7.10 | 828300 |
| 2022-10-11 | 7.75 | $7.47 | 455600 |
| 2022-10-10 | 7.80 | $7.66 | 226600 |
| 2022-10-07 | 7.85 | $7.92 | 318147 |
| 2022-10-06 | 7.88 | $8.00 | 447108 |
| 2022-10-05 | 7.90 | $8.21 | 299200 |
| 2022-10-04 | 7.93 | $8.11 | 541506 |
| 2022-10-03 | 7.97 | $7.91 | 297400 |
| 2022-09-30 | 8.03 | $7.50 | 231300 |
| 2022-09-29 | 8.11 | $7.36 | 171744 |
| 2022-09-28 | 8.21 | $7.42 | 352604 |
| 2022-09-27 | 8.31 | $7.14 | 235421 |
| 2022-09-26 | 8.43 | $7.24 | 212100 |
| 2022-09-23 | 8.54 | $7.42 | 168347 |
| 2022-09-22 | 8.66 | $7.54 | 115816 |
| 2022-09-21 | 8.76 | $7.75 | 163136 |
| 2022-09-20 | 8.85 | $7.79 | 555900 |
| 2022-09-19 | 8.94 | $8.08 | 83800 |
| 2022-09-16 | 9.02 | $8.10 | 84800 |
| 2022-09-15 | 9.12 | $8.24 | 377629 |
| 2022-09-14 | 9.21 | $8.17 | 230746 |
| 2022-09-13 | 9.31 | $8.36 | 216449 |
| 2022-09-12 | 9.41 | $8.76 | 162824 |
| 2022-09-09 | 9.50 | $8.54 | 228208 |
| 2022-09-08 | 9.59 | $8.45 | 286145 |
| 2022-09-07 | 9.70 | $8.70 | 125131 |
| 2022-09-06 | 9.79 | $8.95 | 170700 |
| 2022-09-02 | 9.89 | $9.07 | 55100 |
| 2022-09-01 | 9.97 | $9.05 | 194509 |
| 2022-08-31 | 10.06 | $9.34 | 90513 |
| 2022-08-30 | 10.14 | $9.50 | 154300 |
| 2022-08-29 | 10.19 | $9.49 | 50646 |
| 2022-08-26 | 10.25 | $9.53 | 143443 |
| 2022-08-25 | 10.30 | $9.82 | 128519 |
| 2022-08-24 | 10.35 | $9.56 | 64200 |
| 2022-08-23 | 10.40 | $9.56 | 91908 |
| 2022-08-22 | 10.45 | $9.57 | 57199 |
| 2022-08-19 | 10.51 | $9.73 | 206400 |
| 2022-08-18 | 10.55 | $9.96 | 177200 |
| 2022-08-17 | 10.61 | $10.02 | 147937 |
| 2022-08-16 | 10.65 | $10.24 | 120220 |
| 2022-08-15 | 10.67 | $10.31 | 170900 |
| 2022-08-12 | 10.67 | $10.53 | 141100 |
| 2022-08-11 | 10.66 | $10.43 | 159342 |
| 2022-08-10 | 10.63 | $10.65 | 126614 |
| 2022-08-09 | 10.59 | $10.49 | 58643 |
| 2022-08-08 | 10.58 | $10.89 | 268000 |
| 2022-08-05 | 10.53 | $10.78 | 185506 |
| 2022-08-04 | 10.49 | $10.89 | 68333 |
| 2022-08-03 | 10.43 | $10.88 | 173200 |
| 2022-08-02 | 10.37 | $10.38 | 85500 |
| 2022-08-01 | 10.33 | $10.72 | 57500 |
| 2022-07-29 | 10.29 | $10.66 | 51601 |
| 2022-07-28 | 10.26 | $10.70 | 116327 |
| 2022-07-27 | 10.23 | $10.67 | 54520 |
| 2022-07-26 | 10.21 | $10.52 | 128000 |
| 2022-07-25 | 10.18 | $10.77 | 481849 |
| 2022-07-22 | 10.10 | $10.58 | 107900 |
| 2022-07-21 | 10.02 | $11.05 | 445100 |
| 2022-07-20 | 9.91 | $10.88 | 212400 |
| 2022-07-19 | 9.81 | $10.58 | 132100 |
| 2022-07-18 | 9.73 | $10.36 | 222332 |
| 2022-07-15 | 9.65 | $10.22 | 302200 |
| 2022-07-14 | 9.60 | $9.87 | 334339 |
| 2022-07-13 | 9.56 | $9.98 | 464400 |
| 2022-07-12 | 9.50 | $10.17 | 425610 |
| 2022-07-11 | 9.46 | $9.91 | 120914 |
| 2022-07-08 | 9.44 | $9.98 | 179500 |
| 2022-07-07 | 9.41 | $9.79 | 106700 |
| 2022-07-06 | 9.39 | $9.53 | 181906 |
| 2022-07-05 | 9.37 | $9.75 | 142747 |
| 2022-07-01 | 9.34 | $9.82 | 244541 |
| 2022-06-30 | 9.30 | $10.09 | 313400 |
| 2022-06-29 | 9.24 | $10.03 | 250100 |
| 2022-06-28 | 9.18 | $10.22 | 507200 |
| 2022-06-27 | 9.10 | $10.01 | 405400 |
| 2022-06-24 | 9.02 | $9.27 | 421739 |
| 2022-06-23 | 8.97 | $8.84 | 157600 |
| 2022-06-22 | 8.94 | $8.91 | 531036 |
| 2022-06-21 | 8.90 | $8.95 | 143300 |
| 2022-06-17 | 8.85 | $8.90 | 347121 |
| 2022-06-16 | 8.79 | $8.80 | 365800 |
| 2022-06-15 | 8.74 | $9.26 | 225900 |
| 2022-06-14 | 8.67 | $8.92 | 215600 |
| 2022-06-13 | 8.61 | $8.91 | 195700 |
| 2022-06-10 | 8.54 | $9.29 | 105100 |
| 2022-06-09 | 8.45 | $9.52 | 202808 |
| 2022-06-08 | 8.35 | $9.37 | 125400 |
| 2022-06-07 | 8.26 | $9.31 | 128100 |
| 2022-06-06 | 8.16 | $9.25 | 171535 |
| 2022-06-03 | 8.10 | $9.03 | 183000 |
| 2022-06-02 | 8.05 | $9.07 | 64600 |
| 2022-06-01 | 8.02 | $8.94 | 131000 |
| 2022-05-31 | 7.99 | $8.83 | 98867 |
| 2022-05-27 | 7.98 | $8.67 | 143900 |
| 2022-05-26 | 7.97 | $8.43 | 142418 |
| 2022-05-25 | 7.98 | $8.22 | 117627 |
| 2022-05-24 | 8.00 | $8.21 | 156936 |
| 2022-05-23 | 8.02 | $8.18 | 283400 |
| 2022-05-20 | 8.05 | $7.84 | 153600 |
| 2022-05-19 | 8.11 | $7.81 | 345034 |
| 2022-05-18 | 8.17 | $7.68 | 264400 |
| 2022-05-17 | 8.23 | $7.92 | 471731 |
| 2022-05-16 | 8.29 | $7.65 | 243323 |
| 2022-05-13 | 8.36 | $7.67 | 265400 |
| 2022-05-12 | 8.43 | $7.48 | 605109 |
| 2022-05-11 | 8.52 | $7.51 | 400817 |
| 2022-05-10 | 8.60 | $7.41 | 541037 |
| 2022-05-09 | 8.69 | $7.45 | 476200 |
| 2022-05-06 | 8.78 | $7.90 | 322300 |
| 2022-05-05 | 8.85 | $8.14 | 152704 |
| 2022-05-04 | 8.91 | $8.45 | 115706 |
| 2022-05-03 | 8.97 | $8.44 | 174300 |
| 2022-05-02 | 9.02 | $8.60 | 253950 |
| 2022-04-29 | 9.06 | $8.46 | 148318 |
| 2022-04-28 | 9.09 | $8.66 | 183900 |
| 2022-04-27 | 9.13 | $8.54 | 165740 |
| 2022-04-26 | 9.20 | $8.59 | 370402 |
| 2022-04-25 | 9.25 | $8.85 | 450900 |
| 2022-04-22 | 9.31 | $9.00 | 490728 |
| 2022-04-21 | 9.35 | $8.95 | 344000 |
| 2022-04-20 | 9.38 | $9.01 | 308314 |
| 2022-04-19 | 9.41 | $9.02 | 187700 |
| 2022-04-18 | 9.44 | $9.04 | 166500 |
| 2022-04-14 | 9.46 | $9.13 | 330700 |
| 2022-04-13 | 9.48 | $9.21 | 243130 |
| 2022-04-12 | 9.49 | $9.16 | 108700 |
| 2022-04-11 | 9.48 | $9.24 | 127800 |
| 2022-04-08 | 9.48 | $9.26 | 144200 |
| 2022-04-07 | 9.47 | $9.34 | 70500 |
| 2022-04-06 | 9.46 | $9.26 | 330946 |
| 2022-04-05 | 9.45 | $9.62 | 188001 |
| 2022-04-04 | 9.40 | $9.53 | 167301 |
| 2022-04-01 | 9.34 | $9.23 | 125524 |
| 2022-03-31 | 9.31 | $9.19 | 226800 |
| 2022-03-30 | 9.30 | $9.49 | 144200 |
| 2022-03-29 | 9.30 | $9.82 | 208100 |
| 2022-03-28 | 9.28 | $9.70 | 270548 |
| 2022-03-25 | 9.28 | $9.91 | 873400 |
| 2022-03-24 | 9.27 | $9.84 | 337833 |
| 2022-03-23 | 9.24 | $9.69 | 236500 |
| 2022-03-22 | 9.21 | $9.60 | 155600 |
| 2022-03-21 | 9.20 | $9.44 | 236617 |
| 2022-03-18 | 9.19 | $9.55 | 113401 |
| 2022-03-17 | 9.19 | $9.51 | 323000 |
| 2022-03-16 | 9.20 | $9.32 | 370900 |
| 2022-03-15 | 9.20 | $9.15 | 152100 |
| 2022-03-14 | 9.22 | $9.15 | 151100 |
| 2022-03-11 | 9.23 | $9.04 | 207432 |
| 2022-03-10 | 9.26 | $9.10 | 362211 |
| 2022-03-09 | 9.29 | $9.13 | 360615 |
| 2022-03-08 | 9.29 | $8.69 | 198200 |
| 2022-03-07 | 9.32 | $8.28 | 148135 |
| 2022-03-04 | 9.38 | $8.61 | 239200 |
| 2022-03-03 | 9.42 | $9.03 | 266333 |
| 2022-03-02 | 9.46 | $9.39 | 279248 |
| 2022-03-01 | 9.47 | $9.48 | 237332 |
| 2022-02-28 | 9.47 | $9.76 | 221200 |
| 2022-02-25 | 9.43 | $9.68 | 570641 |
| 2022-02-24 | 9.40 | $9.16 | 1.6M |
| 2022-02-23 | 9.39 | $9.19 | 1.0M |
| 2022-02-22 | 9.39 | $9.28 | 224600 |
| 2022-02-18 | 9.39 | $9.33 | 231000 |
| 2022-02-17 | 9.38 | $9.48 | 87206 |
| 2022-02-16 | 9.38 | $9.67 | 119800 |
| 2022-02-15 | 9.38 | $9.49 | 203225 |
| 2022-02-14 | 9.40 | $9.43 | 152700 |
| 2022-02-11 | 9.42 | $9.39 | 74700 |
| 2022-02-10 | 9.46 | $9.60 | 249100 |
| 2022-02-09 | 9.48 | $9.64 | 110300 |
| 2022-02-08 | 9.51 | $9.29 | 103343 |
| 2022-02-07 | 9.55 | $9.30 | 195336 |
| 2022-02-04 | 9.62 | $9.31 | 128509 |
| 2022-02-03 | 9.68 | $9.55 | 195513 |
| 2022-02-02 | 9.71 | $9.70 | 380700 |
| 2022-02-01 | 9.77 | $9.67 | 267913 |
| 2022-01-31 | 9.81 | $9.42 | 194843 |
| 2022-01-28 | 9.87 | $9.11 | 158335 |
| 2022-01-27 | 9.92 | $8.99 | 283139 |
| 2022-01-26 | 9.98 | $8.92 | 274600 |
| 2022-01-25 | 10.05 | $9.17 | 376936 |
| 2022-01-24 | 10.11 | $9.25 | 335500 |
| 2022-01-21 | 10.16 | $9.17 | 246900 |
| 2022-01-20 | 10.22 | $9.49 | 252318 |
| 2022-01-19 | 10.25 | $9.62 | 287909 |
| 2022-01-18 | 10.25 | $9.91 | 209900 |
| 2022-01-14 | 10.24 | $9.95 | 145244 |
| 2022-01-13 | 10.24 | $10.07 | 360733 |
| 2022-01-12 | 10.24 | $10.09 | 224623 |
| 2022-01-11 | 10.23 | $10.17 | 125000 |
| 2022-01-10 | 10.22 | $10.21 | 107700 |
| 2022-01-07 | 10.23 | $10.59 | 178738 |
| 2022-01-06 | 10.21 | $10.46 | 84600 |
| 2022-01-05 | 10.20 | $10.28 | 122700 |
| 2022-01-04 | 10.20 | $10.82 | 352528 |
| 2022-01-03 | 10.17 | $10.56 | 57347 |
| 2021-12-31 | 10.14 | $10.56 | 204500 |
| 2021-12-30 | 10.11 | $10.14 | 83500 |
| 2021-12-29 | 10.11 | $10.10 | 117200 |
| 2021-12-28 | 10.13 | $10.41 | 129101 |
| 2021-12-27 | 10.12 | $10.39 | 312534 |
| 2021-12-23 | 10.12 | $10.26 | 57704 |
| 2021-12-22 | 10.14 | $10.35 | 178000 |
| 2021-12-21 | 10.14 | $9.99 | 167700 |
| 2021-12-20 | 10.17 | $9.59 | 293237 |
| 2021-12-17 | 10.22 | $9.86 | 132000 |
| 2021-12-16 | 10.26 | $9.94 | 142500 |
| 2021-12-15 | 10.31 | $10.00 | 136511 |
| 2021-12-14 | 10.37 | $9.95 | 83100 |
| 2021-12-13 | 10.44 | $9.98 | 47533 |
| 2021-12-10 | 10.51 | $10.27 | 70200 |
| 2021-12-09 | 10.55 | $10.24 | 70310 |
| 2021-12-08 | 10.60 | $10.25 | 71937 |
| 2021-12-07 | 10.65 | $10.27 | 66200 |
| 2021-12-06 | 10.72 | $10.26 | 203102 |
| 2021-12-03 | 10.78 | $9.99 | 155530 |
| 2021-12-02 | 10.86 | $9.94 | 76428 |
| 2021-12-01 | 10.94 | $10.15 | 209300 |
| 2021-11-30 | 10.99 | $10.41 | 277415 |
| 2021-11-29 | 11.01 | $10.28 | 265643 |
| 2021-11-26 | 11.02 | $10.34 | 46403 |
| 2021-11-24 | 11.02 | $10.64 | 92400 |
| 2021-11-23 | 11.03 | $10.53 | 97931 |
| 2021-11-22 | 11.04 | $10.50 | 131900 |
| 2021-11-19 | 11.07 | $10.60 | 70000 |
| 2021-11-18 | 11.11 | $10.67 | 91720 |
| 2021-11-17 | 11.13 | $10.93 | 76800 |
| 2021-11-16 | 11.13 | $11.13 | 181905 |
| 2021-11-15 | 11.11 | $11.32 | 117749 |
| 2021-11-12 | 11.08 | $11.39 | 139500 |
| 2021-11-11 | 11.05 | $11.23 | 55300 |
| 2021-11-10 | 11.04 | $11.14 | 165800 |
| 2021-11-09 | 11.01 | $11.32 | 111343 |
| 2021-11-08 | 10.97 | $11.59 | 104900 |
| 2021-11-05 | 10.92 | $11.55 | 91700 |
| 2021-11-04 | 10.88 | $11.59 | 148900 |
| 2021-11-03 | 10.85 | $11.47 | 462508 |
| 2021-11-02 | 10.82 | $11.22 | 694300 |
| 2021-11-01 | 10.81 | $10.70 | 267445 |
| 2021-10-29 | 10.82 | $10.50 | 149941 |
| 2021-10-28 | 10.85 | $10.45 | 149108 |
| 2021-10-27 | 10.88 | $10.67 | 142200 |
| 2021-10-26 | 10.89 | $10.88 | 61800 |
| 2021-10-25 | 10.89 | $11.11 | 288317 |
| 2021-10-22 | 10.90 | $11.39 | 250814 |
| 2021-10-21 | 10.87 | $11.08 | 535025 |
| 2021-10-20 | 10.87 | $10.80 | 41323 |
| 2021-10-19 | 10.89 | $10.78 | 125500 |
| 2021-10-18 | 10.88 | $10.75 | 183648 |
| 2021-10-15 | 10.88 | $10.87 | 67412 |
| 2021-10-14 | 10.88 | $10.86 | 63100 |
| 2021-10-13 | 10.88 | $10.60 | 63410 |
| 2021-10-12 | 10.89 | $10.63 | 172000 |
| 2021-10-11 | 10.90 | $10.57 | 170312 |
| 2021-10-08 | 10.92 | $10.77 | 90100 |
| 2021-10-07 | 10.93 | $10.81 | 195300 |
| 2021-10-06 | 10.96 | $10.92 | 170819 |
| 2021-10-05 | 11.00 | $11.00 | 167500 |
| 2021-10-04 | 11.02 | $11.04 | 91800 |
| 2021-10-01 | 11.07 | $11.00 | 80810 |
| 2021-09-30 | 11.12 | $10.99 | 105817 |
| 2021-09-29 | 11.18 | $10.96 | 64238 |
| 2021-09-28 | 11.23 | $10.90 | 95720 |
| 2021-09-27 | 11.29 | $11.20 | 88902 |
| 2021-09-24 | 11.34 | $10.89 | 115139 |
| 2021-09-23 | 11.39 | $11.15 | 61000 |
| 2021-09-22 | 11.43 | $11.02 | 60710 |
| 2021-09-21 | 11.47 | $10.76 | 44300 |
| 2021-09-20 | 11.51 | $10.69 | 93305 |
| 2021-09-17 | 11.56 | $10.90 | 69500 |
| 2021-09-16 | 11.59 | $10.74 | 109700 |
| 2021-09-15 | 11.64 | $10.91 | 384300 |
| 2021-09-14 | 11.66 | $10.83 | 197513 |
| 2021-09-13 | 11.69 | $10.97 | 128800 |
| 2021-09-10 | 11.73 | $10.99 | 115514 |
| 2021-09-09 | 11.77 | $11.38 | 90125 |
| 2021-09-08 | 11.79 | $11.58 | 93224 |
| 2021-09-07 | 11.79 | $11.56 | 82139 |
| 2021-09-03 | 11.78 | $11.88 | 45607 |
| 2021-09-02 | 11.76 | $12.13 | 51600 |
| 2021-09-01 | 11.71 | $12.14 | 95200 |
| 2021-08-31 | 11.67 | $11.99 | 237900 |
| 2021-08-30 | 11.62 | $12.04 | 47138 |
| 2021-08-27 | 11.56 | $12.25 | 212435 |
| 2021-08-26 | 11.48 | $11.88 | 77931 |
| 2021-08-25 | 11.44 | $12.04 | 79400 |
| 2021-08-24 | 11.37 | $11.82 | 91100 |
| 2021-08-23 | 11.31 | $11.50 | 131100 |
| 2021-08-20 | 11.26 | $11.62 | 57800 |
| 2021-08-19 | 11.22 | $11.60 | 243119 |
| 2021-08-18 | 11.17 | $11.61 | 90700 |
| 2021-08-17 | 11.12 | $11.36 | 52546 |
| 2021-08-16 | 11.06 | $11.53 | 107329 |
| 2021-08-13 | 10.98 | $11.66 | 171433 |
| 2021-08-12 | 10.94 | $11.79 | 56046 |
| 2021-08-11 | 10.87 | $11.78 | 59600 |
| 2021-08-10 | 10.81 | $11.54 | 376000 |
| 2021-08-09 | 10.77 | $11.37 | 117801 |
| 2021-08-06 | 10.74 | $11.47 | 260621 |
| 2021-08-05 | 10.70 | $11.30 | 155913 |
| 2021-08-04 | 10.64 | $11.32 | 147204 |
| 2021-08-03 | 10.58 | $10.92 | 91935 |
| 2021-08-02 | 10.55 | $10.75 | 100935 |
| 2021-07-30 | 10.54 | $10.80 | 64304 |
| 2021-07-29 | 10.52 | $10.99 | 119918 |
| 2021-07-28 | 10.49 | $10.62 | 51400 |
| 2021-07-27 | 10.48 | $10.58 | 51700 |
| 2021-07-26 | 10.49 | $10.66 | 53303 |
| 2021-07-23 | 10.48 | $10.71 | 65300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.18
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.18
Average
11.28
Maximum
15.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.18 | $4.02 | 2.1M |
| 2026-07-17 | 4.20 | $3.92 | 2.0M |
| 2026-07-16 | 4.23 | $4.09 | 1.3M |
| 2026-07-15 | 4.24 | $4.16 | 2.0M |
| 2026-07-14 | 4.25 | $4.08 | 2.2M |
| 2026-07-13 | 4.27 | $4.20 | 1.9M |
| 2026-07-10 | 4.27 | $4.19 | 1.2M |
| 2026-07-09 | 4.28 | $4.24 | 2.3M |
| 2026-07-08 | 4.29 | $4.27 | 3.0M |
| 2026-07-07 | 4.29 | $4.30 | 1.9M |
| 2026-07-06 | 4.29 | $4.35 | 2.1M |
| 2026-07-02 | 4.28 | $4.26 | 2.5M |
| 2026-07-01 | 4.28 | $4.16 | 1.5M |
| 2026-06-30 | 4.30 | $4.10 | 2.4M |
| 2026-06-29 | 4.32 | $3.96 | 3.0M |
| 2026-06-26 | 4.36 | $4.19 | 5.5M |
| 2026-06-25 | 4.37 | $4.09 | 2.0M |
| 2026-06-24 | 4.40 | $4.11 | 1.4M |
| 2026-06-23 | 4.43 | $4.16 | 2.7M |
| 2026-06-22 | 4.46 | $4.28 | 1.8M |
| 2026-06-18 | 4.48 | $4.53 | 2.2M |
| 2026-06-17 | 4.48 | $4.41 | 2.1M |
| 2026-06-16 | 4.48 | $4.43 | 1.7M |
| 2026-06-15 | 4.49 | $4.46 | 3.0M |
| 2026-06-12 | 4.49 | $4.27 | 1.5M |
| 2026-06-11 | 4.52 | $4.25 | 1.8M |
| 2026-06-10 | 4.54 | $4.21 | 2.3M |
| 2026-06-09 | 4.58 | $4.44 | 1.4M |
| 2026-06-08 | 4.59 | $4.43 | 1.7M |
| 2026-06-05 | 4.61 | $4.45 | 1.5M |
| 2026-06-04 | 4.63 | $4.45 | 2.2M |
| 2026-06-03 | 4.65 | $4.31 | 2.8M |
| 2026-06-02 | 4.68 | $4.56 | 4.5M |
| 2026-06-01 | 4.69 | $4.61 | 3.3M |
| 2026-05-29 | 4.70 | $4.64 | 3.2M |
| 2026-05-28 | 4.71 | $4.51 | 1.8M |
| 2026-05-27 | 4.73 | $4.54 | 1.8M |
| 2026-05-26 | 4.75 | $4.57 | 3.2M |
| 2026-05-22 | 4.77 | $4.53 | 3.1M |
| 2026-05-21 | 4.80 | $4.70 | 2.8M |
| 2026-05-20 | 4.81 | $4.67 | 3.5M |
| 2026-05-19 | 4.82 | $4.27 | 2.1M |
| 2026-05-18 | 4.88 | $4.37 | 2.8M |
| 2026-05-15 | 4.93 | $4.65 | 3.0M |
| 2026-05-14 | 4.96 | $4.84 | 2.7M |
| 2026-05-13 | 4.97 | $4.51 | 2.5M |
| 2026-05-12 | 5.02 | $4.60 | 4.6M |
| 2026-05-11 | 5.07 | $4.76 | 6.9M |
| 2026-05-08 | 5.10 | $5.14 | 5.0M |
| 2026-05-07 | 5.10 | $5.16 | 3.6M |
| 2026-05-06 | 5.09 | $5.30 | 3.4M |
| 2026-05-05 | 5.07 | $5.21 | 4.2M |
| 2026-05-04 | 5.05 | $5.26 | 5.2M |
| 2026-05-01 | 5.03 | $5.20 | 2.6M |
| 2026-04-30 | 5.01 | $4.92 | 3.4M |
| 2026-04-29 | 5.02 | $4.85 | 2.9M |
| 2026-04-28 | 5.04 | $4.80 | 2.6M |
| 2026-04-27 | 5.07 | $4.71 | 2.9M |
| 2026-04-24 | 5.10 | $4.88 | 3.1M |
| 2026-04-23 | 5.13 | $4.48 | 2.1M |
| 2026-04-22 | 5.20 | $4.71 | 2.4M |
| 2026-04-21 | 5.25 | $4.53 | 2.0M |
| 2026-04-20 | 5.32 | $4.99 | 2.3M |
| 2026-04-17 | 5.36 | $4.96 | 3.4M |
| 2026-04-16 | 5.40 | $4.67 | 2.9M |
| 2026-04-15 | 5.48 | $4.73 | 2.8M |
| 2026-04-14 | 5.55 | $4.71 | 3.6M |
| 2026-04-13 | 5.64 | $4.49 | 2.5M |
| 2026-04-10 | 5.77 | $4.36 | 2.1M |
| 2026-04-09 | 5.91 | $4.40 | 2.4M |
| 2026-04-08 | 6.07 | $4.53 | 3.3M |
| 2026-04-07 | 6.23 | $4.54 | 5.9M |
| 2026-04-06 | 6.41 | $4.48 | 4.4M |
| 2026-04-02 | 6.62 | $4.14 | 5.0M |
| 2026-04-01 | 6.88 | $4.25 | 8.2M |
| 2026-03-31 | 7.15 | $4.52 | 15.3M |
| 2026-03-30 | 7.43 | $4.03 | 24.5M |
| 2026-03-27 | 7.79 | $4.14 | 38.1M |
| 2026-03-26 | 8.17 | $7.83 | 1.6M |
| 2026-03-25 | 8.21 | $7.77 | 1.4M |
| 2026-03-24 | 8.26 | $7.68 | 1.2M |
| 2026-03-23 | 8.32 | $7.81 | 1.5M |
| 2026-03-20 | 8.37 | $7.70 | 2.1M |
| 2026-03-19 | 8.44 | $8.18 | 2.1M |
| 2026-03-18 | 8.47 | $8.22 | 4.5M |
| 2026-03-17 | 8.49 | $8.28 | 2.0M |
| 2026-03-16 | 8.52 | $8.05 | 1.9M |
| 2026-03-13 | 8.57 | $7.92 | 2.1M |
| 2026-03-12 | 8.63 | $7.79 | 1.9M |
| 2026-03-11 | 8.72 | $8.23 | 1.7M |
| 2026-03-10 | 8.77 | $8.28 | 2.5M |
| 2026-03-09 | 8.83 | $8.27 | 3.7M |
| 2026-03-06 | 8.88 | $7.77 | 2.5M |
| 2026-03-05 | 9.00 | $8.27 | 2.0M |
| 2026-03-04 | 9.08 | $8.37 | 2.6M |
| 2026-03-03 | 9.15 | $8.55 | 2.4M |
| 2026-03-02 | 9.22 | $8.73 | 2.8M |
| 2026-02-27 | 9.27 | $8.44 | 2.7M |
| 2026-02-26 | 9.36 | $8.52 | 3.8M |
| 2026-02-25 | 9.44 | $9.58 | 1.7M |
| 2026-02-24 | 9.43 | $9.33 | 867900 |
| 2026-02-23 | 9.44 | $9.20 | 1.7M |
| 2026-02-20 | 9.47 | $9.65 | 1.7M |
| 2026-02-19 | 9.45 | $9.75 | 1.1M |
| 2026-02-18 | 9.41 | $9.78 | 1.1M |
| 2026-02-17 | 9.38 | $9.60 | 2.0M |
| 2026-02-13 | 9.35 | $9.39 | 1.1M |
| 2026-02-12 | 9.35 | $9.30 | 1.2M |
| 2026-02-11 | 9.35 | $9.13 | 835500 |
| 2026-02-10 | 9.38 | $9.24 | 999942 |
| 2026-02-09 | 9.39 | $8.97 | 2.1M |
| 2026-02-06 | 9.44 | $8.92 | 2.2M |
| 2026-02-05 | 9.49 | $8.85 | 1.9M |
| 2026-02-04 | 9.56 | $9.50 | 2.0M |
| 2026-02-03 | 9.56 | $9.37 | 2.6M |
| 2026-02-02 | 9.58 | $9.77 | 1.4M |
| 2026-01-30 | 9.56 | $9.69 | 2.2M |
| 2026-01-29 | 9.55 | $9.66 | 1.6M |
| 2026-01-28 | 9.54 | $9.48 | 1.4M |
| 2026-01-27 | 9.54 | $9.81 | 1.9M |
| 2026-01-26 | 9.52 | $9.65 | 2.3M |
| 2026-01-23 | 9.50 | $9.75 | 1.4M |
| 2026-01-22 | 9.48 | $9.87 | 1.9M |
| 2026-01-21 | 9.44 | $9.61 | 1.8M |
| 2026-01-20 | 9.42 | $9.69 | 1.3M |
| 2026-01-16 | 9.39 | $9.72 | 1.5M |
| 2026-01-15 | 9.35 | $9.83 | 1.4M |
| 2026-01-14 | 9.30 | $9.79 | 1.3M |
| 2026-01-13 | 9.25 | $9.55 | 1.3M |
| 2026-01-12 | 9.22 | $9.64 | 1.2M |
| 2026-01-09 | 9.18 | $9.44 | 1.6M |
| 2026-01-08 | 9.15 | $9.27 | 1.3M |
| 2026-01-07 | 9.14 | $9.29 | 1.3M |
| 2026-01-06 | 9.12 | $9.29 | 2.0M |
| 2026-01-05 | 9.10 | $9.11 | 1.9M |
| 2026-01-02 | 9.10 | $8.75 | 1.1M |
| 2025-12-31 | 9.14 | $8.92 | 1.4M |
| 2025-12-30 | 9.16 | $9.01 | 1.4M |
| 2025-12-29 | 9.18 | $9.25 | 2.3M |
| 2025-12-26 | 9.17 | $9.09 | 1.1M |
| 2025-12-24 | 9.18 | $9.00 | 1.2M |
| 2025-12-23 | 9.20 | $9.12 | 1.1M |
| 2025-12-22 | 9.20 | $9.10 | 1.6M |
| 2025-12-19 | 9.22 | $9.27 | 1.8M |
| 2025-12-18 | 9.21 | $9.26 | 1.7M |
| 2025-12-17 | 9.20 | $9.19 | 2.8M |
| 2025-12-16 | 9.21 | $9.14 | 1.9M |
| 2025-12-15 | 9.21 | $9.01 | 2.6M |
| 2025-12-12 | 9.23 | $9.00 | 2.3M |
| 2025-12-11 | 9.26 | $9.14 | 1.9M |
| 2025-12-10 | 9.27 | $9.20 | 2.0M |
| 2025-12-09 | 9.28 | $9.23 | 4.0M |
| 2025-12-08 | 9.28 | $8.99 | 1.8M |
| 2025-12-05 | 9.32 | $9.29 | 1.3M |
| 2025-12-04 | 9.32 | $9.18 | 1.6M |
| 2025-12-03 | 9.33 | $9.54 | 1.1M |
| 2025-12-02 | 9.31 | $9.32 | 2.2M |
| 2025-12-01 | 9.31 | $9.37 | 2.2M |
| 2025-11-28 | 9.30 | $9.57 | 1.5M |
| 2025-11-26 | 9.27 | $9.53 | 1.5M |
| 2025-11-25 | 9.25 | $9.42 | 4.4M |
| 2025-11-24 | 9.23 | $9.13 | 2.9M |
| 2025-11-21 | 9.24 | $8.70 | 2.3M |
| 2025-11-20 | 9.30 | $8.52 | 2.9M |
| 2025-11-19 | 9.38 | $8.50 | 3.1M |
| 2025-11-18 | 9.47 | $8.51 | 3.4M |
| 2025-11-17 | 9.57 | $8.31 | 2.5M |
| 2025-11-14 | 9.71 | $8.59 | 2.5M |
| 2025-11-13 | 9.82 | $8.72 | 3.1M |
| 2025-11-12 | 9.94 | $8.97 | 2.3M |
| 2025-11-11 | 10.04 | $9.08 | 2.4M |
| 2025-11-10 | 10.14 | $8.98 | 2.0M |
| 2025-11-07 | 10.26 | $8.96 | 3.0M |
| 2025-11-06 | 10.40 | $9.06 | 5.8M |
| 2025-11-05 | 10.54 | $9.47 | 4.7M |
| 2025-11-04 | 10.66 | $9.47 | 2.4M |
| 2025-11-03 | 10.78 | $9.84 | 1.9M |
| 2025-10-31 | 10.88 | $9.95 | 3.7M |
| 2025-10-30 | 10.98 | $9.44 | 4.3M |
| 2025-10-29 | 11.14 | $10.06 | 8.5M |
| 2025-10-28 | 11.25 | $11.11 | 1.5M |
| 2025-10-27 | 11.27 | $11.29 | 3.0M |
| 2025-10-24 | 11.27 | $10.69 | 2.3M |
| 2025-10-23 | 11.33 | $10.60 | 2.3M |
| 2025-10-22 | 11.40 | $10.65 | 1.6M |
| 2025-10-21 | 11.48 | $10.69 | 1.3M |
| 2025-10-20 | 11.57 | $10.71 | 1.7M |
| 2025-10-17 | 11.66 | $10.72 | 1.7M |
| 2025-10-16 | 11.76 | $10.90 | 2.9M |
| 2025-10-15 | 11.85 | $11.31 | 1.5M |
| 2025-10-14 | 11.90 | $11.30 | 1.7M |
| 2025-10-13 | 11.97 | $11.14 | 1.4M |
| 2025-10-10 | 12.05 | $11.18 | 1.6M |
| 2025-10-09 | 12.15 | $11.55 | 2.3M |
| 2025-10-08 | 12.21 | $11.59 | 1.3M |
| 2025-10-07 | 12.27 | $11.46 | 1.4M |
| 2025-10-06 | 12.36 | $11.54 | 1.8M |
| 2025-10-03 | 12.45 | $11.94 | 900132 |
| 2025-10-02 | 12.50 | $11.93 | 925205 |
| 2025-10-01 | 12.56 | $11.92 | 929600 |
| 2025-09-30 | 12.63 | $11.96 | 1.5M |
| 2025-09-29 | 12.70 | $12.11 | 1.3M |
| 2025-09-26 | 12.76 | $12.07 | 864528 |
| 2025-09-25 | 12.83 | $12.09 | 995400 |
| 2025-09-24 | 12.91 | $12.33 | 1.0M |
| 2025-09-23 | 12.97 | $12.60 | 1.2M |
| 2025-09-22 | 13.01 | $12.54 | 1.3M |
| 2025-09-19 | 13.06 | $12.44 | 3.1M |
| 2025-09-18 | 13.12 | $12.87 | 802000 |
| 2025-09-17 | 13.15 | $12.82 | 1.0M |
| 2025-09-16 | 13.18 | $12.83 | 1.0M |
| 2025-09-15 | 13.22 | $12.89 | 1.1M |
| 2025-09-12 | 13.25 | $12.91 | 1.2M |
| 2025-09-11 | 13.29 | $13.00 | 1.6M |
| 2025-09-10 | 13.32 | $12.48 | 1.3M |
| 2025-09-09 | 13.41 | $12.54 | 2.1M |
| 2025-09-08 | 13.50 | $12.73 | 2.5M |
| 2025-09-05 | 13.58 | $13.33 | 899000 |
| 2025-09-04 | 13.60 | $13.31 | 1.2M |
| 2025-09-03 | 13.64 | $13.20 | 2.4M |
| 2025-09-02 | 13.68 | $13.81 | 1.6M |
| 2025-08-29 | 13.67 | $14.00 | 1.3M |
| 2025-08-28 | 13.63 | $13.74 | 948249 |
| 2025-08-27 | 13.62 | $13.76 | 1.4M |
| 2025-08-26 | 13.61 | $13.94 | 1.4M |
| 2025-08-25 | 13.57 | $13.85 | 732605 |
| 2025-08-22 | 13.54 | $13.98 | 1.8M |
| 2025-08-21 | 13.50 | $13.60 | 976207 |
| 2025-08-20 | 13.49 | $13.82 | 2.4M |
| 2025-08-19 | 13.45 | $13.84 | 1.3M |
| 2025-08-18 | 13.41 | $13.61 | 1.5M |
| 2025-08-15 | 13.39 | $13.40 | 3.0M |
| 2025-08-14 | 13.39 | $13.58 | 1.5M |
| 2025-08-13 | 13.37 | $14.01 | 1.0M |
| 2025-08-12 | 13.30 | $13.77 | 1.6M |
| 2025-08-11 | 13.25 | $13.45 | 1.1M |
| 2025-08-08 | 13.23 | $13.42 | 1.3M |
| 2025-08-07 | 13.21 | $12.97 | 1.1M |
| 2025-08-06 | 13.24 | $12.75 | 1.2M |
| 2025-08-05 | 13.29 | $12.73 | 736200 |
| 2025-08-04 | 13.35 | $12.63 | 994410 |
| 2025-08-01 | 13.42 | $12.43 | 1.8M |
| 2025-07-31 | 13.53 | $12.85 | 1.6M |
| 2025-07-30 | 13.60 | $12.92 | 1.2M |
| 2025-07-29 | 13.67 | $13.10 | 940200 |
| 2025-07-28 | 13.73 | $13.42 | 983713 |
| 2025-07-25 | 13.76 | $13.78 | 725100 |
| 2025-07-24 | 13.76 | $13.89 | 1.3M |
| 2025-07-23 | 13.75 | $14.10 | 850900 |
| 2025-07-22 | 13.71 | $13.95 | 1.1M |
| 2025-07-21 | 13.68 | $13.76 | 1.0M |
| 2025-07-18 | 13.67 | $14.03 | 1.9M |
| 2025-07-17 | 13.64 | $14.40 | 1.1M |
| 2025-07-16 | 13.56 | $14.15 | 1.5M |
| 2025-07-15 | 13.49 | $13.90 | 3.0M |
| 2025-07-14 | 13.45 | $14.37 | 1.9M |
| 2025-07-11 | 13.35 | $14.18 | 1.2M |
| 2025-07-10 | 13.27 | $14.59 | 2.6M |
| 2025-07-09 | 13.13 | $14.84 | 2.7M |
| 2025-07-08 | 12.95 | $14.58 | 2.7M |
| 2025-07-07 | 12.78 | $14.10 | 2.5M |
| 2025-07-03 | 12.64 | $14.10 | 2.0M |
| 2025-07-02 | 12.48 | $13.45 | 2.7M |
| 2025-07-01 | 12.38 | $13.14 | 6.2M |
| 2025-06-30 | 12.30 | $14.26 | 14.7M |
| 2025-06-27 | 12.10 | $11.69 | 5.5M |
| 2025-06-26 | 12.14 | $11.59 | 1.9M |
| 2025-06-25 | 12.20 | $11.18 | 1.4M |
| 2025-06-24 | 12.30 | $11.34 | 1.4M |
| 2025-06-23 | 12.40 | $11.04 | 1.4M |
| 2025-06-20 | 12.55 | $11.03 | 2.4M |
| 2025-06-18 | 12.71 | $11.04 | 2.9M |
| 2025-06-17 | 12.88 | $10.91 | 5.9M |
| 2025-06-16 | 13.09 | $12.64 | 1.1M |
| 2025-06-13 | 13.14 | $12.58 | 1.8M |
| 2025-06-12 | 13.20 | $12.86 | 679018 |
| 2025-06-11 | 13.23 | $13.20 | 1.3M |
| 2025-06-10 | 13.24 | $13.16 | 684200 |
| 2025-06-09 | 13.25 | $13.24 | 950637 |
| 2025-06-06 | 13.25 | $13.33 | 1.1M |
| 2025-06-05 | 13.24 | $13.15 | 1.2M |
| 2025-06-04 | 13.25 | $12.76 | 1.1M |
| 2025-06-03 | 13.30 | $12.88 | 1.1M |
| 2025-06-02 | 13.34 | $12.70 | 1.1M |
| 2025-05-30 | 13.41 | $12.86 | 6.1M |
| 2025-05-29 | 13.47 | $13.02 | 1.2M |
| 2025-05-28 | 13.51 | $12.88 | 1.4M |
| 2025-05-27 | 13.58 | $13.21 | 1.1M |
| 2025-05-23 | 13.62 | $13.04 | 972005 |
| 2025-05-22 | 13.68 | $13.16 | 876147 |
| 2025-05-21 | 13.74 | $13.12 | 1.2M |
| 2025-05-20 | 13.80 | $13.66 | 804400 |
| 2025-05-19 | 13.82 | $13.64 | 885993 |
| 2025-05-16 | 13.83 | $13.64 | 1.4M |
| 2025-05-15 | 13.85 | $13.74 | 1.2M |
| 2025-05-14 | 13.87 | $14.43 | 2.3M |
| 2025-05-13 | 13.81 | $14.35 | 652045 |
| 2025-05-12 | 13.75 | $14.28 | 782400 |
| 2025-05-09 | 13.69 | $13.79 | 612054 |
| 2025-05-08 | 13.68 | $13.94 | 800600 |
| 2025-05-07 | 13.66 | $14.02 | 852603 |
| 2025-05-06 | 13.62 | $13.84 | 581700 |
| 2025-05-05 | 13.59 | $13.95 | 573529 |
| 2025-05-02 | 13.56 | $13.97 | 895125 |
| 2025-05-01 | 13.51 | $13.52 | 1.0M |
| 2025-04-30 | 13.51 | $13.58 | 929741 |
| 2025-04-29 | 13.51 | $13.74 | 876200 |
| 2025-04-28 | 13.48 | $13.60 | 850700 |
| 2025-04-25 | 13.47 | $13.68 | 615200 |
| 2025-04-24 | 13.45 | $13.81 | 804913 |
| 2025-04-23 | 13.41 | $13.98 | 750300 |
| 2025-04-22 | 13.35 | $14.08 | 601800 |
| 2025-04-21 | 13.27 | $13.61 | 602004 |
| 2025-04-17 | 13.24 | $13.86 | 620114 |
| 2025-04-16 | 13.17 | $13.84 | 1.4M |
| 2025-04-15 | 13.10 | $13.58 | 1.8M |
| 2025-04-14 | 13.05 | $13.19 | 1.4M |
| 2025-04-11 | 13.03 | $12.68 | 820422 |
| 2025-04-10 | 13.07 | $12.21 | 1.0M |
| 2025-04-09 | 13.16 | $12.88 | 1.8M |
| 2025-04-08 | 13.19 | $11.74 | 1.4M |
| 2025-04-07 | 13.34 | $11.69 | 1.8M |
| 2025-04-04 | 13.52 | $11.92 | 2.7M |
| 2025-04-03 | 13.69 | $12.76 | 1.8M |
| 2025-04-02 | 13.78 | $13.63 | 698700 |
| 2025-04-01 | 13.80 | $13.50 | 571200 |
| 2025-03-31 | 13.83 | $13.21 | 1.3M |
| 2025-03-28 | 13.90 | $13.47 | 1.1M |
| 2025-03-27 | 13.94 | $13.73 | 713800 |
| 2025-03-26 | 13.96 | $13.71 | 818411 |
| 2025-03-25 | 13.99 | $14.00 | 791300 |
| 2025-03-24 | 13.99 | $13.92 | 822930 |
| 2025-03-21 | 14.00 | $13.83 | 1.3M |
| 2025-03-20 | 14.02 | $14.11 | 984921 |
| 2025-03-19 | 14.01 | $14.04 | 717400 |
| 2025-03-18 | 14.00 | $13.88 | 911132 |
| 2025-03-17 | 14.02 | $13.76 | 684200 |
| 2025-03-14 | 14.04 | $13.58 | 675710 |
| 2025-03-13 | 14.09 | $13.24 | 491300 |
| 2025-03-12 | 14.18 | $13.44 | 698900 |
| 2025-03-11 | 14.26 | $13.28 | 1.6M |
| 2025-03-10 | 14.36 | $12.86 | 1.7M |
| 2025-03-07 | 14.52 | $13.47 | 1.0M |
| 2025-03-06 | 14.63 | $13.71 | 1.1M |
| 2025-03-05 | 14.73 | $13.59 | 1.4M |
| 2025-03-04 | 14.85 | $13.57 | 1.6M |
| 2025-03-03 | 14.98 | $14.29 | 3.3M |
| 2025-02-28 | 15.05 | $15.60 | 1.1M |
| 2025-02-27 | 14.99 | $15.57 | 1.2M |
| 2025-02-26 | 14.93 | $15.50 | 1.3M |
| 2025-02-25 | 14.87 | $15.56 | 753572 |
| 2025-02-24 | 14.80 | $15.51 | 1.1M |
| 2025-02-21 | 14.73 | $15.35 | 1.1M |
| 2025-02-20 | 14.66 | $15.47 | 740100 |
| 2025-02-19 | 14.58 | $15.47 | 734100 |
| 2025-02-18 | 14.48 | $15.37 | 712616 |
| 2025-02-14 | 14.39 | $15.36 | 538228 |
| 2025-02-13 | 14.29 | $15.22 | 743900 |
| 2025-02-12 | 14.19 | $14.88 | 626349 |
| 2025-02-11 | 14.12 | $15.09 | 592900 |
| 2025-02-10 | 14.02 | $14.88 | 592173 |
| 2025-02-07 | 13.92 | $14.52 | 528300 |
| 2025-02-06 | 13.86 | $14.43 | 564384 |
| 2025-02-05 | 13.80 | $14.22 | 816900 |
| 2025-02-04 | 13.76 | $14.06 | 1.0M |
| 2025-02-03 | 13.73 | $13.83 | 636300 |
| 2025-01-31 | 13.72 | $14.04 | 848200 |
| 2025-01-30 | 13.68 | $14.31 | 882500 |
| 2025-01-29 | 13.62 | $14.36 | 817400 |
| 2025-01-28 | 13.54 | $14.71 | 1.2M |
| 2025-01-27 | 13.41 | $14.62 | 1.1M |
| 2025-01-24 | 13.29 | $13.98 | 482400 |
| 2025-01-23 | 13.21 | $14.07 | 805727 |
| 2025-01-22 | 13.12 | $13.87 | 910925 |
| 2025-01-21 | 13.04 | $13.93 | 908700 |
| 2025-01-17 | 12.95 | $13.09 | 920500 |
| 2025-01-16 | 12.94 | $13.03 | 777818 |
| 2025-01-15 | 12.93 | $13.10 | 1.4M |
| 2025-01-14 | 12.91 | $12.52 | 868967 |
| 2025-01-13 | 12.95 | $12.50 | 947800 |
| 2025-01-10 | 13.00 | $12.51 | 938011 |
| 2025-01-08 | 13.05 | $12.77 | 868100 |
| 2025-01-07 | 13.08 | $12.88 | 961200 |
| 2025-01-06 | 13.10 | $13.14 | 637436 |
| 2025-01-03 | 13.09 | $13.24 | 525414 |
| 2025-01-02 | 13.08 | $12.89 | 691256 |
| 2024-12-31 | 13.10 | $12.75 | 508700 |
| 2024-12-30 | 13.14 | $12.71 | 881500 |
| 2024-12-27 | 13.18 | $12.72 | 870126 |
| 2024-12-26 | 13.23 | $12.90 | 325900 |
| 2024-12-24 | 13.26 | $12.79 | 315847 |
| 2024-12-23 | 13.31 | $12.74 | 728400 |
| 2024-12-20 | 13.37 | $12.93 | 1.7M |
| 2024-12-19 | 13.42 | $12.94 | 618700 |
| 2024-12-18 | 13.47 | $12.96 | 823746 |
| 2024-12-17 | 13.53 | $13.46 | 1.4M |
| 2024-12-16 | 13.53 | $13.52 | 634646 |
| 2024-12-13 | 13.53 | $13.50 | 952700 |
| 2024-12-12 | 13.54 | $13.52 | 541900 |
| 2024-12-11 | 13.54 | $13.82 | 885317 |
| 2024-12-10 | 13.51 | $13.65 | 1.0M |
| 2024-12-09 | 13.49 | $13.38 | 514700 |
| 2024-12-06 | 13.51 | $13.30 | 431100 |
| 2024-12-05 | 13.53 | $13.38 | 702300 |
| 2024-12-04 | 13.54 | $13.35 | 815379 |
| 2024-12-03 | 13.56 | $13.37 | 750835 |
| 2024-12-02 | 13.58 | $13.63 | 774300 |
| 2024-11-29 | 13.58 | $13.63 | 534445 |
| 2024-11-27 | 13.57 | $13.54 | 726633 |
| 2024-11-26 | 13.58 | $13.44 | 1.1M |
| 2024-11-25 | 13.59 | $13.68 | 844435 |
| 2024-11-22 | 13.58 | $13.80 | 845400 |
| 2024-11-21 | 13.56 | $13.73 | 682905 |
| 2024-11-20 | 13.54 | $13.55 | 474000 |
| 2024-11-19 | 13.54 | $13.44 | 760100 |
| 2024-11-18 | 13.55 | $13.39 | 607600 |
| 2024-11-15 | 13.57 | $13.19 | 806908 |
| 2024-11-14 | 13.61 | $13.35 | 764107 |
| 2024-11-13 | 13.63 | $13.17 | 853500 |
| 2024-11-12 | 13.68 | $13.34 | 853900 |
| 2024-11-11 | 13.72 | $13.74 | 652600 |
| 2024-11-08 | 13.72 | $13.82 | 1.3M |
| 2024-11-07 | 13.71 | $14.25 | 2.3M |
| 2024-11-06 | 13.65 | $14.61 | 1.6M |
| 2024-11-05 | 13.55 | $13.73 | 571022 |
| 2024-11-04 | 13.53 | $13.41 | 534024 |
| 2024-11-01 | 13.54 | $13.50 | 535046 |
| 2024-10-31 | 13.55 | $13.50 | 604300 |
| 2024-10-30 | 13.55 | $13.73 | 934546 |
| 2024-10-29 | 13.53 | $13.50 | 515516 |
| 2024-10-28 | 13.53 | $13.64 | 410635 |
| 2024-10-25 | 13.52 | $13.56 | 369600 |
| 2024-10-24 | 13.52 | $13.79 | 539710 |
| 2024-10-23 | 13.49 | $13.70 | 332630 |
| 2024-10-22 | 13.47 | $13.69 | 445717 |
| 2024-10-21 | 13.45 | $13.63 | 515200 |
| 2024-10-18 | 13.43 | $13.93 | 471537 |
| 2024-10-17 | 13.37 | $13.84 | 301741 |
| 2024-10-16 | 13.33 | $13.89 | 634800 |
| 2024-10-15 | 13.27 | $13.52 | 414445 |
| 2024-10-14 | 13.24 | $13.58 | 297200 |
| 2024-10-11 | 13.20 | $13.45 | 411538 |
| 2024-10-10 | 13.18 | $13.29 | 376537 |
| 2024-10-09 | 13.17 | $13.25 | 425500 |
| 2024-10-08 | 13.16 | $12.95 | 212691 |
| 2024-10-07 | 13.18 | $13.03 | 290200 |
| 2024-10-04 | 13.19 | $13.29 | 398900 |
| 2024-10-03 | 13.18 | $12.90 | 352700 |
| 2024-10-02 | 13.21 | $13.06 | 395804 |
| 2024-10-01 | 13.23 | $12.84 | 1.1M |
| 2024-09-30 | 13.27 | $13.26 | 379833 |
| 2024-09-27 | 13.27 | $13.56 | 609500 |
| 2024-09-26 | 13.24 | $13.31 | 606721 |
| 2024-09-25 | 13.23 | $13.10 | 485500 |
| 2024-09-24 | 13.25 | $13.43 | 538647 |
| 2024-09-23 | 13.23 | $13.29 | 361400 |
| 2024-09-20 | 13.22 | $13.32 | 1.6M |
| 2024-09-19 | 13.21 | $13.69 | 469700 |
| 2024-09-18 | 13.16 | $13.38 | 423404 |
| 2024-09-17 | 13.14 | $13.44 | 479923 |
| 2024-09-16 | 13.11 | $13.24 | 376641 |
| 2024-09-13 | 13.09 | $13.33 | 552300 |
| 2024-09-12 | 13.07 | $12.99 | 274009 |
| 2024-09-11 | 13.08 | $12.81 | 347600 |
| 2024-09-10 | 13.11 | $12.84 | 545500 |
| 2024-09-09 | 13.13 | $12.87 | 404813 |
| 2024-09-06 | 13.16 | $12.72 | 529122 |
| 2024-09-05 | 13.21 | $12.98 | 412300 |
| 2024-09-04 | 13.23 | $13.02 | 410842 |
| 2024-09-03 | 13.25 | $12.95 | 915014 |
| 2024-08-30 | 13.29 | $13.51 | 454136 |
| 2024-08-29 | 13.26 | $13.47 | 719747 |
| 2024-08-28 | 13.24 | $13.31 | 537400 |
| 2024-08-27 | 13.23 | $13.36 | 324200 |
| 2024-08-26 | 13.22 | $13.43 | 416605 |
| 2024-08-23 | 13.20 | $13.39 | 462300 |
| 2024-08-22 | 13.18 | $13.04 | 374105 |
| 2024-08-21 | 13.19 | $13.33 | 251500 |
| 2024-08-20 | 13.18 | $13.22 | 397845 |
| 2024-08-19 | 13.17 | $13.54 | 408505 |
| 2024-08-16 | 13.13 | $13.24 | 542340 |
| 2024-08-15 | 13.12 | $13.27 | 640014 |
| 2024-08-14 | 13.11 | $12.93 | 539610 |
| 2024-08-13 | 13.13 | $12.85 | 449532 |
| 2024-08-12 | 13.16 | $12.64 | 481800 |
| 2024-08-09 | 13.21 | $12.86 | 616210 |
| 2024-08-08 | 13.25 | $12.52 | 822200 |
| 2024-08-07 | 13.32 | $12.50 | 764546 |
| 2024-08-06 | 13.41 | $12.57 | 626241 |
| 2024-08-05 | 13.50 | $12.44 | 1.7M |
| 2024-08-02 | 13.61 | $13.06 | 990200 |
| 2024-08-01 | 13.67 | $13.58 | 867329 |
| 2024-07-31 | 13.68 | $14.11 | 1.0M |
| 2024-07-30 | 13.63 | $13.87 | 712712 |
| 2024-07-29 | 13.60 | $13.48 | 718706 |
| 2024-07-26 | 13.62 | $14.04 | 626700 |
| 2024-07-25 | 13.57 | $13.52 | 971900 |
| 2024-07-24 | 13.58 | $13.46 | 809109 |
| 2024-07-23 | 13.59 | $13.84 | 666435 |
| 2024-07-22 | 13.57 | $13.74 | 935900 |
| 2024-07-19 | 13.55 | $13.58 | 724300 |
| 2024-07-18 | 13.54 | $13.92 | 919400 |
| 2024-07-17 | 13.50 | $14.18 | 1.0M |
| 2024-07-16 | 13.43 | $14.22 | 2.3M |
| 2024-07-15 | 13.35 | $13.80 | 945200 |
| 2024-07-12 | 13.30 | $13.62 | 863204 |
| 2024-07-11 | 13.27 | $13.50 | 1.2M |
| 2024-07-10 | 13.25 | $13.16 | 728400 |
| 2024-07-09 | 13.25 | $12.91 | 628900 |
| 2024-07-08 | 13.29 | $13.10 | 913000 |
| 2024-07-05 | 13.31 | $12.98 | 1.0M |
| 2024-07-03 | 13.35 | $12.93 | 533404 |
| 2024-07-02 | 13.39 | $13.01 | 1.6M |
| 2024-07-01 | 13.43 | $12.55 | 1.7M |
| 2024-06-28 | 13.52 | $13.05 | 29.7M |
| 2024-06-27 | 13.57 | $12.87 | 1.9M |
| 2024-06-26 | 13.65 | $13.00 | 2.3M |
| 2024-06-25 | 13.71 | $12.76 | 2.3M |
| 2024-06-24 | 13.81 | $13.03 | 1.2M |
| 2024-06-21 | 13.90 | $13.16 | 1.2M |
| 2024-06-20 | 13.97 | $13.23 | 1.2M |
| 2024-06-18 | 14.05 | $13.23 | 1.1M |
| 2024-06-17 | 14.14 | $13.72 | 1.0M |
| 2024-06-14 | 14.18 | $13.63 | 853573 |
| 2024-06-13 | 14.24 | $13.85 | 1.1M |
| 2024-06-12 | 14.28 | $13.92 | 783100 |
| 2024-06-11 | 14.32 | $13.63 | 733245 |
| 2024-06-10 | 14.39 | $13.95 | 663800 |
| 2024-06-07 | 14.44 | $14.30 | 1.0M |
| 2024-06-06 | 14.45 | $13.92 | 816903 |
| 2024-06-05 | 14.51 | $14.14 | 1.1M |
| 2024-06-04 | 14.55 | $14.59 | 1.2M |
| 2024-06-03 | 14.55 | $14.70 | 763100 |
| 2024-05-31 | 14.53 | $14.44 | 1.1M |
| 2024-05-30 | 14.54 | $14.17 | 747200 |
| 2024-05-29 | 14.58 | $13.95 | 978261 |
| 2024-05-28 | 14.64 | $14.04 | 1.4M |
| 2024-05-24 | 14.71 | $14.25 | 813766 |
| 2024-05-23 | 14.76 | $13.89 | 991800 |
| 2024-05-22 | 14.85 | $13.99 | 785800 |
| 2024-05-21 | 14.94 | $14.17 | 1.5M |
| 2024-05-20 | 15.02 | $14.22 | 826519 |
| 2024-05-17 | 15.10 | $14.33 | 875154 |
| 2024-05-16 | 15.18 | $14.24 | 961200 |
| 2024-05-15 | 15.28 | $14.57 | 1.1M |
| 2024-05-14 | 15.36 | $14.14 | 1.9M |
| 2024-05-13 | 15.48 | $14.50 | 2.2M |
| 2024-05-10 | 15.59 | $15.44 | 1.4M |
| 2024-05-09 | 15.60 | $15.69 | 703805 |
| 2024-05-08 | 15.60 | $16.09 | 437913 |
| 2024-05-07 | 15.54 | $16.09 | 491724 |
| 2024-05-06 | 15.49 | $16.18 | 601200 |
| 2024-05-03 | 15.41 | $15.84 | 383746 |
| 2024-05-02 | 15.37 | $15.87 | 872430 |
| 2024-05-01 | 15.31 | $15.46 | 738200 |
| 2024-04-30 | 15.30 | $15.29 | 984900 |
| 2024-04-29 | 15.30 | $15.58 | 782300 |
| 2024-04-26 | 15.27 | $15.39 | 588200 |
| 2024-04-25 | 15.26 | $15.18 | 442734 |
| 2024-04-24 | 15.27 | $15.18 | 911300 |
| 2024-04-23 | 15.28 | $15.38 | 1.1M |
| 2024-04-22 | 15.26 | $14.92 | 1.2M |
| 2024-04-19 | 15.30 | $14.67 | 744200 |
| 2024-04-18 | 15.37 | $14.86 | 1.7M |
| 2024-04-17 | 15.42 | $15.06 | 1.7M |
| 2024-04-16 | 15.46 | $14.96 | 1.6M |
| 2024-04-15 | 15.51 | $14.84 | 4.2M |
| 2024-04-12 | 15.58 | $15.11 | 3.5M |
| 2024-04-11 | 15.63 | $16.35 | 1.9M |
| 2024-04-10 | 15.55 | $16.42 | 688310 |
| 2024-04-09 | 15.46 | $16.39 | 818100 |
| 2024-04-08 | 15.37 | $15.94 | 820344 |
| 2024-04-05 | 15.31 | $15.65 | 872800 |
| 2024-04-04 | 15.27 | $15.64 | 1.2M |
| 2024-04-03 | 15.23 | $16.02 | 522735 |
| 2024-04-02 | 15.15 | $15.92 | 592500 |
| 2024-04-01 | 15.07 | $15.94 | 739700 |
| 2024-03-28 | 14.97 | $15.97 | 645602 |
| 2024-03-27 | 14.87 | $16.05 | 1.1M |
| 2024-03-26 | 14.74 | $15.56 | 868900 |
| 2024-03-25 | 14.66 | $15.02 | 524874 |
| 2024-03-22 | 14.62 | $15.25 | 1.1M |
| 2024-03-21 | 14.55 | $15.01 | 1.1M |
| 2024-03-20 | 14.51 | $14.94 | 1.0M |
| 2024-03-19 | 14.46 | $14.56 | 958878 |
| 2024-03-18 | 14.45 | $14.30 | 850100 |
| 2024-03-15 | 14.47 | $14.43 | 962500 |
| 2024-03-14 | 14.47 | $14.34 | 1.5M |
| 2024-03-13 | 14.48 | $13.74 | 806700 |
| 2024-03-12 | 14.56 | $13.93 | 738349 |
| 2024-03-11 | 14.63 | $13.86 | 838600 |
| 2024-03-08 | 14.71 | $14.02 | 748400 |
| 2024-03-07 | 14.78 | $14.14 | 884148 |
| 2024-03-06 | 14.85 | $14.01 | 1.2M |
| 2024-03-05 | 14.94 | $14.04 | 2.0M |
| 2024-03-04 | 15.03 | $14.57 | 523200 |
| 2024-03-01 | 15.08 | $15.08 | 580100 |
| 2024-02-29 | 15.08 | $15.13 | 448719 |
| 2024-02-28 | 15.07 | $14.97 | 638100 |
| 2024-02-27 | 15.08 | $15.61 | 475500 |
| 2024-02-26 | 15.03 | $15.60 | 451900 |
| 2024-02-23 | 14.97 | $15.62 | 559500 |
| 2024-02-22 | 14.90 | $15.32 | 742035 |
| 2024-02-21 | 14.86 | $14.94 | 1.2M |
| 2024-02-20 | 14.85 | $15.34 | 1.2M |
| 2024-02-16 | 14.80 | $15.30 | 372700 |
| 2024-02-15 | 14.74 | $15.16 | 1.0M |
| 2024-02-14 | 14.70 | $14.58 | 456438 |
| 2024-02-13 | 14.71 | $14.53 | 494828 |
| 2024-02-12 | 14.73 | $14.93 | 749500 |
| 2024-02-09 | 14.71 | $14.36 | 409400 |
| 2024-02-08 | 14.75 | $14.36 | 679523 |
| 2024-02-07 | 14.79 | $14.37 | 403200 |
| 2024-02-06 | 14.83 | $14.45 | 408900 |
| 2024-02-05 | 14.87 | $14.74 | 442800 |
| 2024-02-02 | 14.88 | $14.89 | 294700 |
| 2024-02-01 | 14.88 | $15.15 | 382723 |
| 2024-01-31 | 14.86 | $15.04 | 471547 |
| 2024-01-30 | 14.84 | $15.32 | 612100 |
| 2024-01-29 | 14.78 | $15.40 | 523400 |
| 2024-01-26 | 14.72 | $15.15 | 529600 |
| 2024-01-25 | 14.67 | $15.16 | 1.0M |
| 2024-01-24 | 14.62 | $14.88 | 512133 |
| 2024-01-23 | 14.60 | $14.91 | 640600 |
| 2024-01-22 | 14.56 | $14.60 | 574800 |
| 2024-01-19 | 14.56 | $14.67 | 590300 |
| 2024-01-18 | 14.55 | $14.45 | 527800 |
| 2024-01-17 | 14.56 | $14.34 | 644427 |
| 2024-01-16 | 14.58 | $14.54 | 745538 |
| 2024-01-12 | 14.59 | $15.17 | 1.1M |
| 2024-01-11 | 14.52 | $14.90 | 1.7M |
| 2024-01-10 | 14.48 | $14.91 | 512300 |
| 2024-01-09 | 14.44 | $14.90 | 1.1M |
| 2024-01-08 | 14.39 | $14.79 | 578100 |
| 2024-01-05 | 14.35 | $14.76 | 651800 |
| 2024-01-04 | 14.31 | $14.86 | 801700 |
| 2024-01-03 | 14.25 | $14.86 | 880814 |
| 2024-01-02 | 14.18 | $15.10 | 1.2M |
| 2023-12-29 | 14.09 | $15.60 | 721400 |
| 2023-12-28 | 13.93 | $15.85 | 1.5M |
| 2023-12-27 | 13.73 | $15.99 | 5.6M |
| 2023-12-26 | 13.49 | $13.51 | 520300 |
| 2023-12-22 | 13.49 | $13.53 | 656500 |
| 2023-12-21 | 13.48 | $13.10 | 1.2M |
| 2023-12-20 | 13.52 | $13.16 | 770125 |
| 2023-12-19 | 13.56 | $13.59 | 949800 |
| 2023-12-18 | 13.56 | $13.41 | 1.2M |
| 2023-12-15 | 13.57 | $13.18 | 1.2M |
| 2023-12-14 | 13.61 | $13.56 | 1.2M |
| 2023-12-13 | 13.62 | $13.92 | 1.2M |
| 2023-12-12 | 13.59 | $13.71 | 583200 |
| 2023-12-11 | 13.57 | $13.60 | 1.5M |
| 2023-12-08 | 13.57 | $13.40 | 353832 |
| 2023-12-07 | 13.59 | $13.45 | 315815 |
| 2023-12-06 | 13.60 | $13.38 | 476800 |
| 2023-12-05 | 13.63 | $13.54 | 558384 |
| 2023-12-04 | 13.63 | $13.81 | 596300 |
| 2023-12-01 | 13.62 | $13.88 | 532726 |
| 2023-11-30 | 13.59 | $13.89 | 583012 |
| 2023-11-29 | 13.56 | $13.62 | 769012 |
| 2023-11-28 | 13.55 | $13.60 | 743300 |
| 2023-11-27 | 13.55 | $13.90 | 561490 |
| 2023-11-24 | 13.51 | $14.30 | 374500 |
| 2023-11-22 | 13.42 | $14.42 | 519939 |
| 2023-11-21 | 13.32 | $13.91 | 766600 |
| 2023-11-20 | 13.26 | $14.23 | 1.9M |
| 2023-11-17 | 13.16 | $13.27 | 357800 |
| 2023-11-16 | 13.14 | $13.13 | 255100 |
| 2023-11-15 | 13.14 | $13.32 | 389206 |
| 2023-11-14 | 13.13 | $13.76 | 542220 |
| 2023-11-13 | 13.06 | $13.66 | 421600 |
| 2023-11-10 | 13.00 | $13.61 | 1.6M |
| 2023-11-09 | 12.93 | $13.03 | 593500 |
| 2023-11-08 | 12.92 | $13.23 | 636406 |
| 2023-11-07 | 12.89 | $13.29 | 312300 |
| 2023-11-06 | 12.85 | $13.26 | 469300 |
| 2023-11-03 | 12.80 | $13.23 | 498528 |
| 2023-11-02 | 12.76 | $12.78 | 651110 |
| 2023-11-01 | 12.75 | $12.52 | 541843 |
| 2023-10-31 | 12.78 | $12.44 | 450900 |
| 2023-10-30 | 12.82 | $12.35 | 453600 |
| 2023-10-27 | 12.86 | $12.29 | 397016 |
| 2023-10-26 | 12.92 | $12.33 | 485323 |
| 2023-10-25 | 12.99 | $12.22 | 509500 |
| 2023-10-24 | 13.07 | $12.39 | 501600 |
| 2023-10-23 | 13.14 | $12.39 | 440400 |
| 2023-10-20 | 13.22 | $12.38 | 308549 |
| 2023-10-19 | 13.31 | $12.53 | 476546 |
| 2023-10-18 | 13.39 | $12.77 | 289300 |
| 2023-10-17 | 13.45 | $12.93 | 303300 |
| 2023-10-16 | 13.51 | $12.95 | 468406 |
| 2023-10-13 | 13.57 | $12.98 | 456500 |
| 2023-10-12 | 13.63 | $12.99 | 379300 |
| 2023-10-11 | 13.70 | $13.46 | 280729 |
| 2023-10-10 | 13.72 | $13.23 | 498341 |
| 2023-10-09 | 13.77 | $12.87 | 401820 |
| 2023-10-06 | 13.87 | $13.00 | 354419 |
| 2023-10-05 | 13.96 | $13.00 | 433606 |
| 2023-10-04 | 14.06 | $12.94 | 554348 |
| 2023-10-03 | 14.18 | $13.08 | 725331 |
| 2023-10-02 | 14.29 | $13.67 | 669200 |
| 2023-09-29 | 14.36 | $14.00 | 843813 |
| 2023-09-28 | 14.40 | $13.85 | 621136 |
| 2023-09-27 | 14.45 | $14.14 | 766568 |
| 2023-09-26 | 14.49 | $14.36 | 628534 |
| 2023-09-25 | 14.50 | $14.29 | 377326 |
| 2023-09-22 | 14.52 | $14.39 | 410417 |
| 2023-09-21 | 14.54 | $14.26 | 665400 |
| 2023-09-20 | 14.57 | $14.52 | 368300 |
| 2023-09-19 | 14.57 | $14.78 | 683900 |
| 2023-09-18 | 14.55 | $14.55 | 576343 |
| 2023-09-15 | 14.55 | $14.85 | 948230 |
| 2023-09-14 | 14.52 | $15.45 | 763078 |
| 2023-09-13 | 14.42 | $15.88 | 1.2M |
| 2023-09-12 | 14.26 | $16.13 | 930722 |
| 2023-09-11 | 14.07 | $16.35 | 2.7M |
| 2023-09-08 | 13.83 | $15.91 | 8.3M |
| 2023-09-07 | 13.61 | $13.87 | 382600 |
| 2023-09-06 | 13.58 | $13.55 | 214044 |
| 2023-09-05 | 13.58 | $13.47 | 386400 |
| 2023-09-01 | 13.60 | $13.83 | 180501 |
| 2023-08-31 | 13.57 | $13.77 | 178601 |
| 2023-08-30 | 13.55 | $13.88 | 195500 |
| 2023-08-29 | 13.52 | $13.90 | 188617 |
| 2023-08-28 | 13.48 | $13.72 | 206500 |
| 2023-08-25 | 13.45 | $13.68 | 229900 |
| 2023-08-24 | 13.42 | $13.36 | 251155 |
| 2023-08-23 | 13.43 | $13.35 | 179800 |
| 2023-08-22 | 13.44 | $13.24 | 158000 |
| 2023-08-21 | 13.46 | $13.07 | 197600 |
| 2023-08-18 | 13.50 | $12.99 | 308012 |
| 2023-08-17 | 13.56 | $13.39 | 423680 |
| 2023-08-16 | 13.57 | $13.85 | 370040 |
| 2023-08-15 | 13.55 | $14.07 | 599200 |
| 2023-08-14 | 13.49 | $14.21 | 1.1M |
| 2023-08-11 | 13.41 | $13.93 | 1.1M |
| 2023-08-10 | 13.36 | $14.38 | 1.5M |
| 2023-08-09 | 13.25 | $13.65 | 543529 |
| 2023-08-08 | 13.21 | $13.64 | 470321 |
| 2023-08-07 | 13.17 | $13.91 | 375264 |
| 2023-08-04 | 13.09 | $13.81 | 397445 |
| 2023-08-03 | 13.01 | $13.70 | 349900 |
| 2023-08-02 | 12.94 | $13.53 | 695542 |
| 2023-08-01 | 12.88 | $13.89 | 858124 |
| 2023-07-31 | 12.77 | $13.48 | 728900 |
| 2023-07-28 | 12.69 | $13.58 | 667000 |
| 2023-07-27 | 12.60 | $13.14 | 884008 |
| 2023-07-26 | 12.54 | $13.38 | 592615 |
| 2023-07-25 | 12.46 | $13.01 | 431938 |
| 2023-07-24 | 12.40 | $12.79 | 411831 |
| 2023-07-21 | 12.36 | $12.54 | 358500 |
| 2023-07-20 | 12.34 | $12.60 | 572527 |
| 2023-07-19 | 12.31 | $12.25 | 546900 |
| 2023-07-18 | 12.32 | $12.23 | 287001 |
| 2023-07-17 | 12.33 | $12.34 | 324300 |
| 2023-07-14 | 12.32 | $11.95 | 247367 |
| 2023-07-13 | 12.36 | $12.17 | 817503 |
| 2023-07-12 | 12.38 | $12.05 | 441937 |
| 2023-07-11 | 12.42 | $12.02 | 423712 |
| 2023-07-10 | 12.46 | $12.14 | 221100 |
| 2023-07-07 | 12.50 | $12.24 | 270842 |
| 2023-07-06 | 12.52 | $12.12 | 345137 |
| 2023-07-05 | 12.56 | $12.36 | 590500 |
| 2023-07-03 | 12.59 | $12.38 | 244815 |
| 2023-06-30 | 12.61 | $12.18 | 470745 |
| 2023-06-29 | 12.65 | $12.01 | 516800 |
| 2023-06-28 | 12.72 | $11.91 | 523941 |
| 2023-06-27 | 12.81 | $12.16 | 603800 |
| 2023-06-26 | 12.87 | $12.19 | 440800 |
| 2023-06-23 | 12.94 | $12.35 | 580900 |
| 2023-06-22 | 13.01 | $12.68 | 524020 |
| 2023-06-21 | 13.04 | $12.66 | 419442 |
| 2023-06-20 | 13.08 | $12.94 | 1.1M |
| 2023-06-16 | 13.10 | $12.67 | 845810 |
| 2023-06-15 | 13.14 | $12.67 | 725045 |
| 2023-06-14 | 13.19 | $12.74 | 919600 |
| 2023-06-13 | 13.24 | $13.05 | 551100 |
| 2023-06-12 | 13.26 | $13.03 | 345549 |
| 2023-06-09 | 13.28 | $13.15 | 360000 |
| 2023-06-08 | 13.30 | $13.20 | 304100 |
| 2023-06-07 | 13.31 | $13.28 | 339516 |
| 2023-06-06 | 13.31 | $13.47 | 567921 |
| 2023-06-05 | 13.29 | $13.29 | 431219 |
| 2023-06-02 | 13.29 | $13.41 | 554927 |
| 2023-06-01 | 13.28 | $13.52 | 770505 |
| 2023-05-31 | 13.26 | $13.26 | 331300 |
| 2023-05-30 | 13.26 | $13.14 | 349843 |
| 2023-05-26 | 13.27 | $13.52 | 306502 |
| 2023-05-25 | 13.24 | $13.46 | 480994 |
| 2023-05-24 | 13.22 | $13.11 | 549142 |
| 2023-05-23 | 13.23 | $13.55 | 643000 |
| 2023-05-22 | 13.20 | $13.06 | 1.3M |
| 2023-05-19 | 13.21 | $13.52 | 511890 |
| 2023-05-18 | 13.18 | $13.82 | 505631 |
| 2023-05-17 | 13.11 | $13.75 | 465926 |
| 2023-05-16 | 13.05 | $13.70 | 770543 |
| 2023-05-15 | 12.98 | $13.65 | 679800 |
| 2023-05-12 | 12.91 | $13.45 | 539033 |
| 2023-05-11 | 12.85 | $13.45 | 462500 |
| 2023-05-10 | 12.79 | $13.60 | 724100 |
| 2023-05-09 | 12.70 | $13.69 | 601400 |
| 2023-05-08 | 12.60 | $13.57 | 552502 |
| 2023-05-05 | 12.49 | $13.42 | 597500 |
| 2023-05-04 | 12.40 | $13.12 | 989473 |
| 2023-05-03 | 12.32 | $13.47 | 774651 |
| 2023-05-02 | 12.20 | $13.01 | 333725 |
| 2023-05-01 | 12.11 | $13.30 | 283800 |
| 2023-04-28 | 11.99 | $13.32 | 447107 |
| 2023-04-27 | 11.85 | $12.95 | 325800 |
| 2023-04-26 | 11.73 | $12.83 | 523100 |
| 2023-04-25 | 11.62 | $12.60 | 550409 |
| 2023-04-24 | 11.51 | $12.89 | 241800 |
| 2023-04-21 | 11.37 | $12.98 | 305717 |
| 2023-04-20 | 11.20 | $12.86 | 939102 |
| 2023-04-19 | 11.02 | $12.66 | 511200 |
| 2023-04-18 | 10.85 | $12.51 | 589523 |
| 2023-04-17 | 10.68 | $12.62 | 882527 |
| 2023-04-14 | 10.47 | $12.68 | 657800 |
| 2023-04-13 | 10.24 | $12.66 | 533304 |
| 2023-04-12 | 9.99 | $12.55 | 1.1M |
| 2023-04-11 | 9.72 | $12.50 | 917300 |
| 2023-04-10 | 9.42 | $12.76 | 1.1M |
| 2023-04-06 | 9.07 | $12.27 | 2.2M |
| 2023-04-05 | 8.73 | $11.73 | 1.2M |
| 2023-04-04 | 8.42 | $11.69 | 2.6M |
| 2023-04-03 | 8.07 | $11.06 | 5.1M |
| 2023-03-31 | 7.76 | $11.06 | 16.4M |
| 2023-03-30 | 7.41 | $7.22 | 367700 |
| 2023-03-29 | 7.43 | $7.09 | 300300 |
| 2023-03-28 | 7.47 | $7.18 | 821500 |
| 2023-03-27 | 7.50 | $7.23 | 282159 |
| 2023-03-24 | 7.53 | $7.08 | 348501 |
| 2023-03-23 | 7.58 | $7.03 | 436400 |
| 2023-03-22 | 7.63 | $7.09 | 773900 |
| 2023-03-21 | 7.69 | $6.96 | 857727 |
| 2023-03-20 | 7.77 | $6.64 | 607837 |
| 2023-03-17 | 7.89 | $6.75 | 899323 |
| 2023-03-16 | 8.01 | $7.03 | 3.6M |
| 2023-03-15 | 8.11 | $7.67 | 491000 |
| 2023-03-14 | 8.15 | $7.81 | 178800 |
| 2023-03-13 | 8.19 | $7.75 | 395500 |
| 2023-03-10 | 8.24 | $7.90 | 343100 |
| 2023-03-09 | 8.27 | $8.05 | 296030 |
| 2023-03-08 | 8.30 | $8.21 | 295200 |
| 2023-03-07 | 8.30 | $8.15 | 500300 |
| 2023-03-06 | 8.32 | $8.41 | 493936 |
| 2023-03-03 | 8.31 | $8.27 | 193800 |
| 2023-03-02 | 8.32 | $8.29 | 1.3M |
| 2023-03-01 | 8.32 | $8.14 | 402200 |
| 2023-02-28 | 8.34 | $8.15 | 1.3M |
| 2023-02-27 | 8.36 | $8.14 | 887724 |
| 2023-02-24 | 8.38 | $8.04 | 215500 |
| 2023-02-23 | 8.42 | $8.11 | 120200 |
| 2023-02-22 | 8.45 | $8.03 | 221900 |
| 2023-02-21 | 8.49 | $8.06 | 193243 |
| 2023-02-17 | 8.54 | $8.25 | 182041 |
| 2023-02-16 | 8.57 | $8.27 | 185313 |
| 2023-02-15 | 8.60 | $8.36 | 262100 |
| 2023-02-14 | 8.62 | $8.36 | 375904 |
| 2023-02-13 | 8.65 | $8.34 | 275300 |
| 2023-02-10 | 8.68 | $8.25 | 248926 |
| 2023-02-09 | 8.73 | $8.24 | 191000 |
| 2023-02-08 | 8.78 | $8.37 | 386100 |
| 2023-02-07 | 8.82 | $8.39 | 451100 |
| 2023-02-06 | 8.87 | $8.45 | 328500 |
| 2023-02-03 | 8.91 | $8.58 | 325740 |
| 2023-02-02 | 8.95 | $8.91 | 223100 |
| 2023-02-01 | 8.95 | $9.10 | 271068 |
| 2023-01-31 | 8.94 | $9.13 | 188324 |
| 2023-01-30 | 8.92 | $9.15 | 152800 |
| 2023-01-27 | 8.89 | $9.03 | 128200 |
| 2023-01-26 | 8.88 | $9.22 | 272929 |
| 2023-01-25 | 8.84 | $9.34 | 297424 |
| 2023-01-24 | 8.79 | $9.24 | 283700 |
| 2023-01-23 | 8.74 | $9.13 | 264050 |
| 2023-01-20 | 8.70 | $8.88 | 92147 |
| 2023-01-19 | 8.68 | $8.73 | 83418 |
| 2023-01-18 | 8.68 | $8.84 | 170600 |
| 2023-01-17 | 8.66 | $8.92 | 119600 |
| 2023-01-13 | 8.63 | $9.13 | 175200 |
| 2023-01-12 | 8.58 | $9.17 | 156638 |
| 2023-01-11 | 8.52 | $9.22 | 193600 |
| 2023-01-10 | 8.44 | $9.08 | 229031 |
| 2023-01-09 | 8.38 | $8.69 | 300200 |
| 2023-01-06 | 8.34 | $8.70 | 152400 |
| 2023-01-05 | 8.31 | $8.53 | 74025 |
| 2023-01-04 | 8.28 | $8.48 | 71600 |
| 2023-01-03 | 8.26 | $8.35 | 131100 |
| 2022-12-30 | 8.25 | $8.15 | 200923 |
| 2022-12-29 | 8.27 | $8.06 | 186916 |
| 2022-12-28 | 8.29 | $8.05 | 136100 |
| 2022-12-27 | 8.31 | $7.85 | 343000 |
| 2022-12-23 | 8.36 | $7.88 | 437939 |
| 2022-12-22 | 8.41 | $7.90 | 106478 |
| 2022-12-21 | 8.46 | $8.04 | 329200 |
| 2022-12-20 | 8.51 | $8.00 | 246505 |
| 2022-12-19 | 8.56 | $7.90 | 466230 |
| 2022-12-16 | 8.63 | $8.02 | 323200 |
| 2022-12-15 | 8.70 | $8.34 | 159301 |
| 2022-12-14 | 8.74 | $8.60 | 142000 |
| 2022-12-13 | 8.75 | $8.78 | 157832 |
| 2022-12-12 | 8.75 | $8.86 | 217425 |
| 2022-12-09 | 8.73 | $8.73 | 80700 |
| 2022-12-08 | 8.73 | $8.70 | 103313 |
| 2022-12-07 | 8.74 | $8.58 | 121944 |
| 2022-12-06 | 8.76 | $8.47 | 66000 |
| 2022-12-05 | 8.79 | $8.65 | 80100 |
| 2022-12-02 | 8.80 | $8.94 | 151000 |
| 2022-12-01 | 8.78 | $9.19 | 134500 |
| 2022-11-30 | 8.74 | $9.21 | 178110 |
| 2022-11-29 | 8.69 | $9.03 | 118000 |
| 2022-11-28 | 8.66 | $9.00 | 115735 |
| 2022-11-25 | 8.62 | $9.04 | 59544 |
| 2022-11-23 | 8.58 | $9.04 | 113639 |
| 2022-11-22 | 8.53 | $8.93 | 131900 |
| 2022-11-21 | 8.49 | $8.77 | 99400 |
| 2022-11-18 | 8.46 | $9.03 | 105900 |
| 2022-11-17 | 8.40 | $8.78 | 143400 |
| 2022-11-16 | 8.35 | $8.70 | 82800 |
| 2022-11-15 | 8.32 | $8.83 | 133526 |
| 2022-11-14 | 8.26 | $8.67 | 273211 |
| 2022-11-11 | 8.22 | $8.92 | 216104 |
| 2022-11-10 | 8.15 | $8.84 | 247511 |
| 2022-11-09 | 8.08 | $8.42 | 102634 |
| 2022-11-08 | 8.04 | $8.46 | 160134 |
| 2022-11-07 | 8.00 | $8.60 | 150027 |
| 2022-11-04 | 7.93 | $8.27 | 154300 |
| 2022-11-03 | 7.90 | $7.90 | 147235 |
| 2022-11-02 | 7.90 | $8.15 | 116904 |
| 2022-11-01 | 7.87 | $8.03 | 163600 |
| 2022-10-31 | 7.85 | $8.09 | 119910 |
| 2022-10-28 | 7.83 | $8.07 | 114335 |
| 2022-10-27 | 7.80 | $7.98 | 107121 |
| 2022-10-26 | 7.78 | $8.21 | 154800 |
| 2022-10-25 | 7.74 | $7.97 | 45333 |
| 2022-10-24 | 7.71 | $7.75 | 73300 |
| 2022-10-21 | 7.71 | $7.62 | 68532 |
| 2022-10-20 | 7.72 | $7.62 | 123848 |
| 2022-10-19 | 7.73 | $7.70 | 124238 |
| 2022-10-18 | 7.73 | $7.78 | 319600 |
| 2022-10-17 | 7.73 | $7.60 | 158823 |
| 2022-10-14 | 7.74 | $7.19 | 119400 |
| 2022-10-13 | 7.80 | $7.21 | 536841 |
| 2022-10-12 | 7.86 | $7.10 | 828300 |
| 2022-10-11 | 7.94 | $7.47 | 455600 |
| 2022-10-10 | 7.99 | $7.66 | 226600 |
| 2022-10-07 | 8.02 | $7.92 | 318147 |
| 2022-10-06 | 8.03 | $8.00 | 447108 |
| 2022-10-05 | 8.04 | $8.21 | 299200 |
| 2022-10-04 | 8.02 | $8.11 | 541506 |
| 2022-10-03 | 8.01 | $7.91 | 297400 |
| 2022-09-30 | 8.02 | $7.50 | 231300 |
| 2022-09-29 | 8.07 | $7.36 | 171744 |
| 2022-09-28 | 8.15 | $7.42 | 352604 |
| 2022-09-27 | 8.22 | $7.14 | 235421 |
| 2022-09-26 | 8.34 | $7.24 | 212100 |
| 2022-09-23 | 8.45 | $7.42 | 168347 |
| 2022-09-22 | 8.56 | $7.54 | 115816 |
| 2022-09-21 | 8.67 | $7.75 | 163136 |
| 2022-09-20 | 8.77 | $7.79 | 555900 |
| 2022-09-19 | 8.87 | $8.08 | 83800 |
| 2022-09-16 | 8.95 | $8.10 | 84800 |
| 2022-09-15 | 9.04 | $8.24 | 377629 |
| 2022-09-14 | 9.13 | $8.17 | 230746 |
| 2022-09-13 | 9.23 | $8.36 | 216449 |
| 2022-09-12 | 9.32 | $8.76 | 162824 |
| 2022-09-09 | 9.38 | $8.54 | 228208 |
| 2022-09-08 | 9.46 | $8.45 | 286145 |
| 2022-09-07 | 9.57 | $8.70 | 125131 |
| 2022-09-06 | 9.66 | $8.95 | 170700 |
| 2022-09-02 | 9.74 | $9.07 | 55100 |
| 2022-09-01 | 9.81 | $9.05 | 194509 |
| 2022-08-31 | 9.89 | $9.34 | 90513 |
| 2022-08-30 | 9.95 | $9.50 | 154300 |
| 2022-08-29 | 9.99 | $9.49 | 50646 |
| 2022-08-26 | 10.05 | $9.53 | 143443 |
| 2022-08-25 | 10.10 | $9.82 | 128519 |
| 2022-08-24 | 10.13 | $9.56 | 64200 |
| 2022-08-23 | 10.19 | $9.56 | 91908 |
| 2022-08-22 | 10.26 | $9.57 | 57199 |
| 2022-08-19 | 10.33 | $9.73 | 206400 |
| 2022-08-18 | 10.39 | $9.96 | 177200 |
| 2022-08-17 | 10.44 | $10.02 | 147937 |
| 2022-08-16 | 10.48 | $10.24 | 120220 |
| 2022-08-15 | 10.50 | $10.31 | 170900 |
| 2022-08-12 | 10.52 | $10.53 | 141100 |
| 2022-08-11 | 10.52 | $10.43 | 159342 |
| 2022-08-10 | 10.53 | $10.65 | 126614 |
| 2022-08-09 | 10.52 | $10.49 | 58643 |
| 2022-08-08 | 10.53 | $10.89 | 268000 |
| 2022-08-05 | 10.49 | $10.78 | 185506 |
| 2022-08-04 | 10.46 | $10.89 | 68333 |
| 2022-08-03 | 10.41 | $10.88 | 173200 |
| 2022-08-02 | 10.36 | $10.38 | 85500 |
| 2022-08-01 | 10.36 | $10.72 | 57500 |
| 2022-07-29 | 10.32 | $10.66 | 51601 |
| 2022-07-28 | 10.29 | $10.70 | 116327 |
| 2022-07-27 | 10.24 | $10.67 | 54520 |
| 2022-07-26 | 10.20 | $10.52 | 128000 |
| 2022-07-25 | 10.16 | $10.77 | 481849 |
| 2022-07-22 | 10.10 | $10.58 | 107900 |
| 2022-07-21 | 10.05 | $11.05 | 445100 |
| 2022-07-20 | 9.94 | $10.88 | 212400 |
| 2022-07-19 | 9.84 | $10.58 | 132100 |
| 2022-07-18 | 9.77 | $10.36 | 222332 |
| 2022-07-15 | 9.70 | $10.22 | 302200 |
| 2022-07-14 | 9.65 | $9.87 | 334339 |
| 2022-07-13 | 9.63 | $9.98 | 464400 |
| 2022-07-12 | 9.59 | $10.17 | 425610 |
| 2022-07-11 | 9.53 | $9.91 | 120914 |
| 2022-07-08 | 9.49 | $9.98 | 179500 |
| 2022-07-07 | 9.44 | $9.79 | 106700 |
| 2022-07-06 | 9.40 | $9.53 | 181906 |
| 2022-07-05 | 9.39 | $9.75 | 142747 |
| 2022-07-01 | 9.35 | $9.82 | 244541 |
| 2022-06-30 | 9.30 | $10.09 | 313400 |
| 2022-06-29 | 9.21 | $10.03 | 250100 |
| 2022-06-28 | 9.13 | $10.22 | 507200 |
| 2022-06-27 | 9.01 | $10.01 | 405400 |
| 2022-06-24 | 8.91 | $9.27 | 421739 |
| 2022-06-23 | 8.87 | $8.84 | 157600 |
| 2022-06-22 | 8.87 | $8.91 | 531036 |
| 2022-06-21 | 8.87 | $8.95 | 143300 |
| 2022-06-17 | 8.86 | $8.90 | 347121 |
| 2022-06-16 | 8.86 | $8.80 | 365800 |
| 2022-06-15 | 8.86 | $9.26 | 225900 |
| 2022-06-14 | 8.82 | $8.92 | 215600 |
| 2022-06-13 | 8.81 | $8.91 | 195700 |
| 2022-06-10 | 8.80 | $9.29 | 105100 |
| 2022-06-09 | 8.75 | $9.52 | 202808 |
| 2022-06-08 | 8.67 | $9.37 | 125400 |
| 2022-06-07 | 8.59 | $9.31 | 128100 |
| 2022-06-06 | 8.52 | $9.25 | 171535 |
| 2022-06-03 | 8.44 | $9.03 | 183000 |
| 2022-06-02 | 8.38 | $9.07 | 64600 |
| 2022-06-01 | 8.31 | $8.94 | 131000 |
| 2022-05-31 | 8.24 | $8.83 | 98867 |
| 2022-05-27 | 8.18 | $8.67 | 143900 |
| 2022-05-26 | 8.13 | $8.43 | 142418 |
| 2022-05-25 | 8.09 | $8.22 | 117627 |
| 2022-05-24 | 8.08 | $8.21 | 156936 |
| 2022-05-23 | 8.07 | $8.18 | 283400 |
| 2022-05-20 | 8.06 | $7.84 | 153600 |
| 2022-05-19 | 8.08 | $7.81 | 345034 |
| 2022-05-18 | 8.11 | $7.68 | 264400 |
| 2022-05-17 | 8.15 | $7.92 | 471731 |
| 2022-05-16 | 8.18 | $7.65 | 243323 |
| 2022-05-13 | 8.23 | $7.67 | 265400 |
| 2022-05-12 | 8.29 | $7.48 | 605109 |
| 2022-05-11 | 8.37 | $7.51 | 400817 |
| 2022-05-10 | 8.47 | $7.41 | 541037 |
| 2022-05-09 | 8.58 | $7.45 | 476200 |
| 2022-05-06 | 8.70 | $7.90 | 322300 |
| 2022-05-05 | 8.78 | $8.14 | 152704 |
| 2022-05-04 | 8.85 | $8.45 | 115706 |
| 2022-05-03 | 8.89 | $8.44 | 174300 |
| 2022-05-02 | 8.94 | $8.60 | 253950 |
| 2022-04-29 | 8.97 | $8.46 | 148318 |
| 2022-04-28 | 9.02 | $8.66 | 183900 |
| 2022-04-27 | 9.06 | $8.54 | 165740 |
| 2022-04-26 | 9.12 | $8.59 | 370402 |
| 2022-04-25 | 9.17 | $8.85 | 450900 |
| 2022-04-22 | 9.21 | $9.00 | 490728 |
| 2022-04-21 | 9.23 | $8.95 | 344000 |
| 2022-04-20 | 9.26 | $9.01 | 308314 |
| 2022-04-19 | 9.28 | $9.02 | 187700 |
| 2022-04-18 | 9.31 | $9.04 | 166500 |
| 2022-04-14 | 9.34 | $9.13 | 330700 |
| 2022-04-13 | 9.36 | $9.21 | 243130 |
| 2022-04-12 | 9.38 | $9.16 | 108700 |
| 2022-04-11 | 9.40 | $9.24 | 127800 |
| 2022-04-08 | 9.42 | $9.26 | 144200 |
| 2022-04-07 | 9.44 | $9.34 | 70500 |
| 2022-04-06 | 9.45 | $9.26 | 330946 |
| 2022-04-05 | 9.47 | $9.62 | 188001 |
| 2022-04-04 | 9.45 | $9.53 | 167301 |
| 2022-04-01 | 9.44 | $9.23 | 125524 |
| 2022-03-31 | 9.46 | $9.19 | 226800 |
| 2022-03-30 | 9.49 | $9.49 | 144200 |
| 2022-03-29 | 9.49 | $9.82 | 208100 |
| 2022-03-28 | 9.46 | $9.70 | 270548 |
| 2022-03-25 | 9.43 | $9.91 | 873400 |
| 2022-03-24 | 9.38 | $9.84 | 337833 |
| 2022-03-23 | 9.33 | $9.69 | 236500 |
| 2022-03-22 | 9.30 | $9.60 | 155600 |
| 2022-03-21 | 9.26 | $9.44 | 236617 |
| 2022-03-18 | 9.24 | $9.55 | 113401 |
| 2022-03-17 | 9.21 | $9.51 | 323000 |
| 2022-03-16 | 9.18 | $9.32 | 370900 |
| 2022-03-15 | 9.17 | $9.15 | 152100 |
| 2022-03-14 | 9.17 | $9.15 | 151100 |
| 2022-03-11 | 9.17 | $9.04 | 207432 |
| 2022-03-10 | 9.18 | $9.10 | 362211 |
| 2022-03-09 | 9.19 | $9.13 | 360615 |
| 2022-03-08 | 9.20 | $8.69 | 198200 |
| 2022-03-07 | 9.25 | $8.28 | 148135 |
| 2022-03-04 | 9.36 | $8.61 | 239200 |
| 2022-03-03 | 9.43 | $9.03 | 266333 |
| 2022-03-02 | 9.48 | $9.39 | 279248 |
| 2022-03-01 | 9.49 | $9.48 | 237332 |
| 2022-02-28 | 9.49 | $9.76 | 221200 |
| 2022-02-25 | 9.46 | $9.68 | 570641 |
| 2022-02-24 | 9.43 | $9.16 | 1.6M |
| 2022-02-23 | 9.46 | $9.19 | 1.0M |
| 2022-02-22 | 9.49 | $9.28 | 224600 |
| 2022-02-18 | 9.51 | $9.33 | 231000 |
| 2022-02-17 | 9.53 | $9.48 | 87206 |
| 2022-02-16 | 9.54 | $9.67 | 119800 |
| 2022-02-15 | 9.53 | $9.49 | 203225 |
| 2022-02-14 | 9.53 | $9.43 | 152700 |
| 2022-02-11 | 9.54 | $9.39 | 74700 |
| 2022-02-10 | 9.56 | $9.60 | 249100 |
| 2022-02-09 | 9.55 | $9.64 | 110300 |
| 2022-02-08 | 9.54 | $9.29 | 103343 |
| 2022-02-07 | 9.57 | $9.30 | 195336 |
| 2022-02-04 | 9.60 | $9.31 | 128509 |
| 2022-02-03 | 9.63 | $9.55 | 195513 |
| 2022-02-02 | 9.63 | $9.70 | 380700 |
| 2022-02-01 | 9.63 | $9.67 | 267913 |
| 2022-01-31 | 9.62 | $9.42 | 194843 |
| 2022-01-28 | 9.64 | $9.11 | 158335 |
| 2022-01-27 | 9.70 | $8.99 | 283139 |
| 2022-01-26 | 9.77 | $8.92 | 274600 |
| 2022-01-25 | 9.86 | $9.17 | 376936 |
| 2022-01-24 | 9.94 | $9.25 | 335500 |
| 2022-01-21 | 10.01 | $9.17 | 246900 |
| 2022-01-20 | 10.10 | $9.49 | 252318 |
| 2022-01-19 | 10.16 | $9.62 | 287909 |
| 2022-01-18 | 10.22 | $9.91 | 209900 |
| 2022-01-14 | 10.25 | $9.95 | 145244 |
| 2022-01-13 | 10.28 | $10.07 | 360733 |
| 2022-01-12 | 10.31 | $10.09 | 224623 |
| 2022-01-11 | 10.33 | $10.17 | 125000 |
| 2022-01-10 | 10.35 | $10.21 | 107700 |
| 2022-01-07 | 10.36 | $10.59 | 178738 |
| 2022-01-06 | 10.34 | $10.46 | 84600 |
| 2022-01-05 | 10.32 | $10.28 | 122700 |
| 2022-01-04 | 10.33 | $10.82 | 352528 |
| 2022-01-03 | 10.27 | $10.56 | 57347 |
| 2021-12-31 | 10.24 | $10.56 | 204500 |
| 2021-12-30 | 10.21 | $10.14 | 83500 |
| 2021-12-29 | 10.22 | $10.10 | 117200 |
| 2021-12-28 | 10.23 | $10.41 | 129101 |
| 2021-12-27 | 10.21 | $10.39 | 312534 |
| 2021-12-23 | 10.19 | $10.26 | 57704 |
| 2021-12-22 | 10.19 | $10.35 | 178000 |
| 2021-12-21 | 10.17 | $9.99 | 167700 |
| 2021-12-20 | 10.19 | $9.59 | 293237 |
| 2021-12-17 | 10.25 | $9.86 | 132000 |
| 2021-12-16 | 10.29 | $9.94 | 142500 |
| 2021-12-15 | 10.33 | $10.00 | 136511 |
| 2021-12-14 | 10.36 | $9.95 | 83100 |
| 2021-12-13 | 10.41 | $9.98 | 47533 |
| 2021-12-10 | 10.45 | $10.27 | 70200 |
| 2021-12-09 | 10.47 | $10.24 | 70310 |
| 2021-12-08 | 10.50 | $10.25 | 71937 |
| 2021-12-07 | 10.52 | $10.27 | 66200 |
| 2021-12-06 | 10.55 | $10.26 | 203102 |
| 2021-12-03 | 10.58 | $9.99 | 155530 |
| 2021-12-02 | 10.64 | $9.94 | 76428 |
| 2021-12-01 | 10.71 | $10.15 | 209300 |
| 2021-11-30 | 10.77 | $10.41 | 277415 |
| 2021-11-29 | 10.81 | $10.28 | 265643 |
| 2021-11-26 | 10.87 | $10.34 | 46403 |
| 2021-11-24 | 10.92 | $10.64 | 92400 |
| 2021-11-23 | 10.95 | $10.53 | 97931 |
| 2021-11-22 | 11.00 | $10.50 | 131900 |
| 2021-11-19 | 11.05 | $10.60 | 70000 |
| 2021-11-18 | 11.10 | $10.67 | 91720 |
| 2021-11-17 | 11.14 | $10.93 | 76800 |
| 2021-11-16 | 11.16 | $11.13 | 181905 |
| 2021-11-15 | 11.17 | $11.32 | 117749 |
| 2021-11-12 | 11.15 | $11.39 | 139500 |
| 2021-11-11 | 11.13 | $11.23 | 55300 |
| 2021-11-10 | 11.12 | $11.14 | 165800 |
| 2021-11-09 | 11.11 | $11.32 | 111343 |
| 2021-11-08 | 11.09 | $11.59 | 104900 |
| 2021-11-05 | 11.04 | $11.55 | 91700 |
| 2021-11-04 | 10.99 | $11.59 | 148900 |
| 2021-11-03 | 10.92 | $11.47 | 462508 |
| 2021-11-02 | 10.86 | $11.22 | 694300 |
| 2021-11-01 | 10.83 | $10.70 | 267445 |
| 2021-10-29 | 10.84 | $10.50 | 149941 |
| 2021-10-28 | 10.88 | $10.45 | 149108 |
| 2021-10-27 | 10.92 | $10.67 | 142200 |
| 2021-10-26 | 10.95 | $10.88 | 61800 |
| 2021-10-25 | 10.95 | $11.11 | 288317 |
| 2021-10-22 | 10.94 | $11.39 | 250814 |
| 2021-10-21 | 10.89 | $11.08 | 535025 |
| 2021-10-20 | 10.87 | $10.80 | 41323 |
| 2021-10-19 | 10.88 | $10.78 | 125500 |
| 2021-10-18 | 10.89 | $10.75 | 183648 |
| 2021-10-15 | 10.90 | $10.87 | 67412 |
| 2021-10-14 | 10.91 | $10.86 | 63100 |
| 2021-10-13 | 10.91 | $10.60 | 63410 |
| 2021-10-12 | 10.94 | $10.63 | 172000 |
| 2021-10-11 | 10.98 | $10.57 | 170312 |
| 2021-10-08 | 11.02 | $10.77 | 90100 |
| 2021-10-07 | 11.04 | $10.81 | 195300 |
| 2021-10-06 | 11.07 | $10.92 | 170819 |
| 2021-10-05 | 11.09 | $11.00 | 167500 |
| 2021-10-04 | 11.09 | $11.04 | 91800 |
| 2021-10-01 | 11.10 | $11.00 | 80810 |
| 2021-09-30 | 11.11 | $10.99 | 105817 |
| 2021-09-29 | 11.12 | $10.96 | 64238 |
| 2021-09-28 | 11.14 | $10.90 | 95720 |
| 2021-09-27 | 11.17 | $11.20 | 88902 |
| 2021-09-24 | 11.16 | $10.89 | 115139 |
| 2021-09-23 | 11.19 | $11.15 | 61000 |
| 2021-09-22 | 11.19 | $11.02 | 60710 |
| 2021-09-21 | 11.21 | $10.76 | 44300 |
| 2021-09-20 | 11.26 | $10.69 | 93305 |
| 2021-09-17 | 11.32 | $10.90 | 69500 |
| 2021-09-16 | 11.36 | $10.74 | 109700 |
| 2021-09-15 | 11.43 | $10.91 | 384300 |
| 2021-09-14 | 11.49 | $10.83 | 197513 |
| 2021-09-13 | 11.55 | $10.97 | 128800 |
| 2021-09-10 | 11.62 | $10.99 | 115514 |
| 2021-09-09 | 11.68 | $11.38 | 90125 |
| 2021-09-08 | 11.71 | $11.58 | 93224 |
| 2021-09-07 | 11.73 | $11.56 | 82139 |
| 2021-09-03 | 11.74 | $11.88 | 45607 |
| 2021-09-02 | 11.73 | $12.13 | 51600 |
| 2021-09-01 | 11.69 | $12.14 | 95200 |
| 2021-08-31 | 11.64 | $11.99 | 237900 |
| 2021-08-30 | 11.60 | $12.04 | 47138 |
| 2021-08-27 | 11.56 | $12.25 | 212435 |
| 2021-08-26 | 11.49 | $11.88 | 77931 |
| 2021-08-25 | 11.44 | $12.04 | 79400 |
| 2021-08-24 | 11.38 | $11.82 | 91100 |
| 2021-08-23 | 11.34 | $11.50 | 131100 |
| 2021-08-20 | 11.32 | $11.62 | 57800 |
| 2021-08-19 | 11.29 | $11.60 | 243119 |
| 2021-08-18 | 11.25 | $11.61 | 90700 |
| 2021-08-17 | 11.22 | $11.36 | 52546 |
| 2021-08-16 | 11.20 | $11.53 | 107329 |
| 2021-08-13 | 11.17 | $11.66 | 171433 |
| 2021-08-12 | 11.11 | $11.79 | 56046 |
| 2021-08-11 | 11.04 | $11.78 | 59600 |
| 2021-08-10 | 10.96 | $11.54 | 376000 |
| 2021-08-09 | 10.90 | $11.37 | 117801 |
| 2021-08-06 | 10.85 | $11.47 | 260621 |
| 2021-08-05 | 10.79 | $11.30 | 155913 |
| 2021-08-04 | 10.74 | $11.32 | 147204 |
| 2021-08-03 | 10.67 | $10.92 | 91935 |
| 2021-08-02 | 10.65 | $10.75 | 100935 |
| 2021-07-30 | 10.64 | $10.80 | 64304 |
| 2021-07-29 | 10.62 | $10.99 | 119918 |
| 2021-07-28 | 10.58 | $10.62 | 51400 |
| 2021-07-27 | 10.58 | $10.58 | 51700 |
| 2021-07-26 | 10.58 | $10.66 | 53303 |
| 2021-07-23 | 10.57 | $10.71 | 65300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.14
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.14
Average
11.26
Maximum
15.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.14 | $4.02 | 2.1M |
| 2026-07-17 | 4.16 | $3.92 | 2.0M |
| 2026-07-16 | 4.18 | $4.09 | 1.3M |
| 2026-07-15 | 4.20 | $4.16 | 2.0M |
| 2026-07-14 | 4.20 | $4.08 | 2.2M |
| 2026-07-13 | 4.22 | $4.20 | 1.9M |
| 2026-07-10 | 4.22 | $4.19 | 1.2M |
| 2026-07-09 | 4.23 | $4.24 | 2.3M |
| 2026-07-08 | 4.23 | $4.27 | 3.0M |
| 2026-07-07 | 4.23 | $4.30 | 1.9M |
| 2026-07-06 | 4.23 | $4.35 | 2.1M |
| 2026-07-02 | 4.22 | $4.26 | 2.5M |
| 2026-07-01 | 4.23 | $4.16 | 1.5M |
| 2026-06-30 | 4.24 | $4.10 | 2.4M |
| 2026-06-29 | 4.26 | $3.96 | 3.0M |
| 2026-06-26 | 4.30 | $4.19 | 5.5M |
| 2026-06-25 | 4.32 | $4.09 | 2.0M |
| 2026-06-24 | 4.35 | $4.11 | 1.4M |
| 2026-06-23 | 4.38 | $4.16 | 2.7M |
| 2026-06-22 | 4.41 | $4.28 | 1.8M |
| 2026-06-18 | 4.42 | $4.53 | 2.2M |
| 2026-06-17 | 4.42 | $4.41 | 2.1M |
| 2026-06-16 | 4.42 | $4.43 | 1.7M |
| 2026-06-15 | 4.43 | $4.46 | 3.0M |
| 2026-06-12 | 4.43 | $4.27 | 1.5M |
| 2026-06-11 | 4.45 | $4.25 | 1.8M |
| 2026-06-10 | 4.47 | $4.21 | 2.3M |
| 2026-06-09 | 4.50 | $4.44 | 1.4M |
| 2026-06-08 | 4.52 | $4.43 | 1.7M |
| 2026-06-05 | 4.53 | $4.45 | 1.5M |
| 2026-06-04 | 4.55 | $4.45 | 2.2M |
| 2026-06-03 | 4.57 | $4.31 | 2.8M |
| 2026-06-02 | 4.60 | $4.56 | 4.5M |
| 2026-06-01 | 4.62 | $4.61 | 3.3M |
| 2026-05-29 | 4.64 | $4.64 | 3.2M |
| 2026-05-28 | 4.65 | $4.51 | 1.8M |
| 2026-05-27 | 4.68 | $4.54 | 1.8M |
| 2026-05-26 | 4.70 | $4.57 | 3.2M |
| 2026-05-22 | 4.73 | $4.53 | 3.1M |
| 2026-05-21 | 4.76 | $4.70 | 2.8M |
| 2026-05-20 | 4.77 | $4.67 | 3.5M |
| 2026-05-19 | 4.79 | $4.27 | 2.1M |
| 2026-05-18 | 4.84 | $4.37 | 2.8M |
| 2026-05-15 | 4.89 | $4.65 | 3.0M |
| 2026-05-14 | 4.91 | $4.84 | 2.7M |
| 2026-05-13 | 4.92 | $4.51 | 2.5M |
| 2026-05-12 | 4.95 | $4.60 | 4.6M |
| 2026-05-11 | 4.98 | $4.76 | 6.9M |
| 2026-05-08 | 4.99 | $5.14 | 5.0M |
| 2026-05-07 | 4.96 | $5.16 | 3.6M |
| 2026-05-06 | 4.93 | $5.30 | 3.4M |
| 2026-05-05 | 4.88 | $5.21 | 4.2M |
| 2026-05-04 | 4.83 | $5.26 | 5.2M |
| 2026-05-01 | 4.78 | $5.20 | 2.6M |
| 2026-04-30 | 4.73 | $4.92 | 3.4M |
| 2026-04-29 | 4.70 | $4.85 | 2.9M |
| 2026-04-28 | 4.67 | $4.80 | 2.6M |
| 2026-04-27 | 4.65 | $4.71 | 2.9M |
| 2026-04-24 | 4.63 | $4.88 | 3.1M |
| 2026-04-23 | 4.61 | $4.48 | 2.1M |
| 2026-04-22 | 4.65 | $4.71 | 2.4M |
| 2026-04-21 | 4.67 | $4.53 | 2.0M |
| 2026-04-20 | 4.73 | $4.99 | 2.3M |
| 2026-04-17 | 4.76 | $4.96 | 3.4M |
| 2026-04-16 | 4.81 | $4.67 | 2.9M |
| 2026-04-15 | 4.90 | $4.73 | 2.8M |
| 2026-04-14 | 5.00 | $4.71 | 3.6M |
| 2026-04-13 | 5.12 | $4.49 | 2.5M |
| 2026-04-10 | 5.28 | $4.36 | 2.1M |
| 2026-04-09 | 5.47 | $4.40 | 2.4M |
| 2026-04-08 | 5.67 | $4.53 | 3.3M |
| 2026-04-07 | 5.87 | $4.54 | 5.9M |
| 2026-04-06 | 6.09 | $4.48 | 4.4M |
| 2026-04-02 | 6.34 | $4.14 | 5.0M |
| 2026-04-01 | 6.63 | $4.25 | 8.2M |
| 2026-03-31 | 6.94 | $4.52 | 15.3M |
| 2026-03-30 | 7.24 | $4.03 | 24.5M |
| 2026-03-27 | 7.61 | $4.14 | 38.1M |
| 2026-03-26 | 7.98 | $7.83 | 1.6M |
| 2026-03-25 | 8.01 | $7.77 | 1.4M |
| 2026-03-24 | 8.06 | $7.68 | 1.2M |
| 2026-03-23 | 8.12 | $7.81 | 1.5M |
| 2026-03-20 | 8.17 | $7.70 | 2.1M |
| 2026-03-19 | 8.25 | $8.18 | 2.1M |
| 2026-03-18 | 8.28 | $8.22 | 4.5M |
| 2026-03-17 | 8.32 | $8.28 | 2.0M |
| 2026-03-16 | 8.36 | $8.05 | 1.9M |
| 2026-03-13 | 8.43 | $7.92 | 2.1M |
| 2026-03-12 | 8.52 | $7.79 | 1.9M |
| 2026-03-11 | 8.63 | $8.23 | 1.7M |
| 2026-03-10 | 8.70 | $8.28 | 2.5M |
| 2026-03-09 | 8.76 | $8.27 | 3.7M |
| 2026-03-06 | 8.84 | $7.77 | 2.5M |
| 2026-03-05 | 8.96 | $8.27 | 2.0M |
| 2026-03-04 | 9.04 | $8.37 | 2.6M |
| 2026-03-03 | 9.12 | $8.55 | 2.4M |
| 2026-03-02 | 9.19 | $8.73 | 2.8M |
| 2026-02-27 | 9.24 | $8.44 | 2.7M |
| 2026-02-26 | 9.33 | $8.52 | 3.8M |
| 2026-02-25 | 9.41 | $9.58 | 1.7M |
| 2026-02-24 | 9.40 | $9.33 | 867900 |
| 2026-02-23 | 9.41 | $9.20 | 1.7M |
| 2026-02-20 | 9.43 | $9.65 | 1.7M |
| 2026-02-19 | 9.42 | $9.75 | 1.1M |
| 2026-02-18 | 9.39 | $9.78 | 1.1M |
| 2026-02-17 | 9.36 | $9.60 | 2.0M |
| 2026-02-13 | 9.35 | $9.39 | 1.1M |
| 2026-02-12 | 9.36 | $9.30 | 1.2M |
| 2026-02-11 | 9.38 | $9.13 | 835500 |
| 2026-02-10 | 9.42 | $9.24 | 999942 |
| 2026-02-09 | 9.45 | $8.97 | 2.1M |
| 2026-02-06 | 9.50 | $8.92 | 2.2M |
| 2026-02-05 | 9.57 | $8.85 | 1.9M |
| 2026-02-04 | 9.64 | $9.50 | 2.0M |
| 2026-02-03 | 9.65 | $9.37 | 2.6M |
| 2026-02-02 | 9.67 | $9.77 | 1.4M |
| 2026-01-30 | 9.65 | $9.69 | 2.2M |
| 2026-01-29 | 9.63 | $9.66 | 1.6M |
| 2026-01-28 | 9.62 | $9.48 | 1.4M |
| 2026-01-27 | 9.62 | $9.81 | 1.9M |
| 2026-01-26 | 9.58 | $9.65 | 2.3M |
| 2026-01-23 | 9.55 | $9.75 | 1.4M |
| 2026-01-22 | 9.52 | $9.87 | 1.9M |
| 2026-01-21 | 9.47 | $9.61 | 1.8M |
| 2026-01-20 | 9.44 | $9.69 | 1.3M |
| 2026-01-16 | 9.40 | $9.72 | 1.5M |
| 2026-01-15 | 9.35 | $9.83 | 1.4M |
| 2026-01-14 | 9.30 | $9.79 | 1.3M |
| 2026-01-13 | 9.24 | $9.55 | 1.3M |
| 2026-01-12 | 9.20 | $9.64 | 1.2M |
| 2026-01-09 | 9.15 | $9.44 | 1.6M |
| 2026-01-08 | 9.12 | $9.27 | 1.3M |
| 2026-01-07 | 9.11 | $9.29 | 1.3M |
| 2026-01-06 | 9.09 | $9.29 | 2.0M |
| 2026-01-05 | 9.07 | $9.11 | 1.9M |
| 2026-01-02 | 9.07 | $8.75 | 1.1M |
| 2025-12-31 | 9.11 | $8.92 | 1.4M |
| 2025-12-30 | 9.13 | $9.01 | 1.4M |
| 2025-12-29 | 9.15 | $9.25 | 2.3M |
| 2025-12-26 | 9.15 | $9.09 | 1.1M |
| 2025-12-24 | 9.16 | $9.00 | 1.2M |
| 2025-12-23 | 9.18 | $9.12 | 1.1M |
| 2025-12-22 | 9.19 | $9.10 | 1.6M |
| 2025-12-19 | 9.20 | $9.27 | 1.8M |
| 2025-12-18 | 9.20 | $9.26 | 1.7M |
| 2025-12-17 | 9.19 | $9.19 | 2.8M |
| 2025-12-16 | 9.18 | $9.14 | 1.9M |
| 2025-12-15 | 9.17 | $9.01 | 2.6M |
| 2025-12-12 | 9.18 | $9.00 | 2.3M |
| 2025-12-11 | 9.18 | $9.14 | 1.9M |
| 2025-12-10 | 9.17 | $9.20 | 2.0M |
| 2025-12-09 | 9.15 | $9.23 | 4.0M |
| 2025-12-08 | 9.13 | $8.99 | 1.8M |
| 2025-12-05 | 9.13 | $9.29 | 1.3M |
| 2025-12-04 | 9.11 | $9.18 | 1.6M |
| 2025-12-03 | 9.09 | $9.54 | 1.1M |
| 2025-12-02 | 9.04 | $9.32 | 2.2M |
| 2025-12-01 | 9.01 | $9.37 | 2.2M |
| 2025-11-28 | 8.98 | $9.57 | 1.5M |
| 2025-11-26 | 8.93 | $9.53 | 1.5M |
| 2025-11-25 | 8.89 | $9.42 | 4.4M |
| 2025-11-24 | 8.87 | $9.13 | 2.9M |
| 2025-11-21 | 8.88 | $8.70 | 2.3M |
| 2025-11-20 | 8.95 | $8.52 | 2.9M |
| 2025-11-19 | 9.04 | $8.50 | 3.1M |
| 2025-11-18 | 9.14 | $8.51 | 3.4M |
| 2025-11-17 | 9.25 | $8.31 | 2.5M |
| 2025-11-14 | 9.40 | $8.59 | 2.5M |
| 2025-11-13 | 9.52 | $8.72 | 3.1M |
| 2025-11-12 | 9.65 | $8.97 | 2.3M |
| 2025-11-11 | 9.76 | $9.08 | 2.4M |
| 2025-11-10 | 9.87 | $8.98 | 2.0M |
| 2025-11-07 | 10.01 | $8.96 | 3.0M |
| 2025-11-06 | 10.15 | $9.06 | 5.8M |
| 2025-11-05 | 10.30 | $9.47 | 4.7M |
| 2025-11-04 | 10.42 | $9.47 | 2.4M |
| 2025-11-03 | 10.54 | $9.84 | 1.9M |
| 2025-10-31 | 10.64 | $9.95 | 3.7M |
| 2025-10-30 | 10.74 | $9.44 | 4.3M |
| 2025-10-29 | 10.90 | $10.06 | 8.5M |
| 2025-10-28 | 11.01 | $11.11 | 1.5M |
| 2025-10-27 | 11.03 | $11.29 | 3.0M |
| 2025-10-24 | 11.03 | $10.69 | 2.3M |
| 2025-10-23 | 11.09 | $10.60 | 2.3M |
| 2025-10-22 | 11.17 | $10.65 | 1.6M |
| 2025-10-21 | 11.25 | $10.69 | 1.3M |
| 2025-10-20 | 11.34 | $10.71 | 1.7M |
| 2025-10-17 | 11.44 | $10.72 | 1.7M |
| 2025-10-16 | 11.54 | $10.90 | 2.9M |
| 2025-10-15 | 11.63 | $11.31 | 1.5M |
| 2025-10-14 | 11.70 | $11.30 | 1.7M |
| 2025-10-13 | 11.77 | $11.14 | 1.4M |
| 2025-10-10 | 11.86 | $11.18 | 1.6M |
| 2025-10-09 | 11.96 | $11.55 | 2.3M |
| 2025-10-08 | 12.03 | $11.59 | 1.3M |
| 2025-10-07 | 12.10 | $11.46 | 1.4M |
| 2025-10-06 | 12.19 | $11.54 | 1.8M |
| 2025-10-03 | 12.28 | $11.94 | 900132 |
| 2025-10-02 | 12.33 | $11.93 | 925205 |
| 2025-10-01 | 12.40 | $11.92 | 929600 |
| 2025-09-30 | 12.47 | $11.96 | 1.5M |
| 2025-09-29 | 12.54 | $12.11 | 1.3M |
| 2025-09-26 | 12.61 | $12.07 | 864528 |
| 2025-09-25 | 12.69 | $12.09 | 995400 |
| 2025-09-24 | 12.78 | $12.33 | 1.0M |
| 2025-09-23 | 12.85 | $12.60 | 1.2M |
| 2025-09-22 | 12.90 | $12.54 | 1.3M |
| 2025-09-19 | 12.97 | $12.44 | 3.1M |
| 2025-09-18 | 13.05 | $12.87 | 802000 |
| 2025-09-17 | 13.09 | $12.82 | 1.0M |
| 2025-09-16 | 13.15 | $12.83 | 1.0M |
| 2025-09-15 | 13.20 | $12.89 | 1.1M |
| 2025-09-12 | 13.25 | $12.91 | 1.2M |
| 2025-09-11 | 13.31 | $13.00 | 1.6M |
| 2025-09-10 | 13.36 | $12.48 | 1.3M |
| 2025-09-09 | 13.46 | $12.54 | 2.1M |
| 2025-09-08 | 13.57 | $12.73 | 2.5M |
| 2025-09-05 | 13.66 | $13.33 | 899000 |
| 2025-09-04 | 13.69 | $13.31 | 1.2M |
| 2025-09-03 | 13.72 | $13.20 | 2.4M |
| 2025-09-02 | 13.76 | $13.81 | 1.6M |
| 2025-08-29 | 13.73 | $14.00 | 1.3M |
| 2025-08-28 | 13.68 | $13.74 | 948249 |
| 2025-08-27 | 13.65 | $13.76 | 1.4M |
| 2025-08-26 | 13.61 | $13.94 | 1.4M |
| 2025-08-25 | 13.56 | $13.85 | 732605 |
| 2025-08-22 | 13.50 | $13.98 | 1.8M |
| 2025-08-21 | 13.44 | $13.60 | 976207 |
| 2025-08-20 | 13.41 | $13.82 | 2.4M |
| 2025-08-19 | 13.37 | $13.84 | 1.3M |
| 2025-08-18 | 13.32 | $13.61 | 1.5M |
| 2025-08-15 | 13.29 | $13.40 | 3.0M |
| 2025-08-14 | 13.29 | $13.58 | 1.5M |
| 2025-08-13 | 13.28 | $14.01 | 1.0M |
| 2025-08-12 | 13.22 | $13.77 | 1.6M |
| 2025-08-11 | 13.19 | $13.45 | 1.1M |
| 2025-08-08 | 13.19 | $13.42 | 1.3M |
| 2025-08-07 | 13.20 | $12.97 | 1.1M |
| 2025-08-06 | 13.26 | $12.75 | 1.2M |
| 2025-08-05 | 13.35 | $12.73 | 736200 |
| 2025-08-04 | 13.45 | $12.63 | 994410 |
| 2025-08-01 | 13.57 | $12.43 | 1.8M |
| 2025-07-31 | 13.71 | $12.85 | 1.6M |
| 2025-07-30 | 13.82 | $12.92 | 1.2M |
| 2025-07-29 | 13.92 | $13.10 | 940200 |
| 2025-07-28 | 14.01 | $13.42 | 983713 |
| 2025-07-25 | 14.07 | $13.78 | 725100 |
| 2025-07-24 | 14.07 | $13.89 | 1.3M |
| 2025-07-23 | 14.06 | $14.10 | 850900 |
| 2025-07-22 | 14.01 | $13.95 | 1.1M |
| 2025-07-21 | 13.96 | $13.76 | 1.0M |
| 2025-07-18 | 13.91 | $14.03 | 1.9M |
| 2025-07-17 | 13.83 | $14.40 | 1.1M |
| 2025-07-16 | 13.69 | $14.15 | 1.5M |
| 2025-07-15 | 13.58 | $13.90 | 3.0M |
| 2025-07-14 | 13.47 | $14.37 | 1.9M |
| 2025-07-11 | 13.32 | $14.18 | 1.2M |
| 2025-07-10 | 13.18 | $14.59 | 2.6M |
| 2025-07-09 | 12.99 | $14.84 | 2.7M |
| 2025-07-08 | 12.78 | $14.58 | 2.7M |
| 2025-07-07 | 12.58 | $14.10 | 2.5M |
| 2025-07-03 | 12.42 | $14.10 | 2.0M |
| 2025-07-02 | 12.26 | $13.45 | 2.7M |
| 2025-07-01 | 12.15 | $13.14 | 6.2M |
| 2025-06-30 | 12.07 | $14.26 | 14.7M |
| 2025-06-27 | 11.88 | $11.69 | 5.5M |
| 2025-06-26 | 11.94 | $11.59 | 1.9M |
| 2025-06-25 | 12.02 | $11.18 | 1.4M |
| 2025-06-24 | 12.15 | $11.34 | 1.4M |
| 2025-06-23 | 12.26 | $11.04 | 1.4M |
| 2025-06-20 | 12.42 | $11.03 | 2.4M |
| 2025-06-18 | 12.59 | $11.04 | 2.9M |
| 2025-06-17 | 12.77 | $10.91 | 5.9M |
| 2025-06-16 | 12.97 | $12.64 | 1.1M |
| 2025-06-13 | 13.01 | $12.58 | 1.8M |
| 2025-06-12 | 13.07 | $12.86 | 679018 |
| 2025-06-11 | 13.11 | $13.20 | 1.3M |
| 2025-06-10 | 13.12 | $13.16 | 684200 |
| 2025-06-09 | 13.13 | $13.24 | 950637 |
| 2025-06-06 | 13.15 | $13.33 | 1.1M |
| 2025-06-05 | 13.16 | $13.15 | 1.2M |
| 2025-06-04 | 13.18 | $12.76 | 1.1M |
| 2025-06-03 | 13.26 | $12.88 | 1.1M |
| 2025-06-02 | 13.32 | $12.70 | 1.1M |
| 2025-05-30 | 13.41 | $12.86 | 6.1M |
| 2025-05-29 | 13.49 | $13.02 | 1.2M |
| 2025-05-28 | 13.55 | $12.88 | 1.4M |
| 2025-05-27 | 13.63 | $13.21 | 1.1M |
| 2025-05-23 | 13.68 | $13.04 | 972005 |
| 2025-05-22 | 13.75 | $13.16 | 876147 |
| 2025-05-21 | 13.81 | $13.12 | 1.2M |
| 2025-05-20 | 13.89 | $13.66 | 804400 |
| 2025-05-19 | 13.91 | $13.64 | 885993 |
| 2025-05-16 | 13.93 | $13.64 | 1.4M |
| 2025-05-15 | 13.95 | $13.74 | 1.2M |
| 2025-05-14 | 13.97 | $14.43 | 2.3M |
| 2025-05-13 | 13.91 | $14.35 | 652045 |
| 2025-05-12 | 13.86 | $14.28 | 782400 |
| 2025-05-09 | 13.80 | $13.79 | 612054 |
| 2025-05-08 | 13.79 | $13.94 | 800600 |
| 2025-05-07 | 13.76 | $14.02 | 852603 |
| 2025-05-06 | 13.70 | $13.84 | 581700 |
| 2025-05-05 | 13.66 | $13.95 | 573529 |
| 2025-05-02 | 13.59 | $13.97 | 895125 |
| 2025-05-01 | 13.52 | $13.52 | 1.0M |
| 2025-04-30 | 13.49 | $13.58 | 929741 |
| 2025-04-29 | 13.45 | $13.74 | 876200 |
| 2025-04-28 | 13.40 | $13.60 | 850700 |
| 2025-04-25 | 13.36 | $13.68 | 615200 |
| 2025-04-24 | 13.31 | $13.81 | 804913 |
| 2025-04-23 | 13.25 | $13.98 | 750300 |
| 2025-04-22 | 13.17 | $14.08 | 601800 |
| 2025-04-21 | 13.08 | $13.61 | 602004 |
| 2025-04-17 | 13.04 | $13.86 | 620114 |
| 2025-04-16 | 12.97 | $13.84 | 1.4M |
| 2025-04-15 | 12.91 | $13.58 | 1.8M |
| 2025-04-14 | 12.88 | $13.19 | 1.4M |
| 2025-04-11 | 12.88 | $12.68 | 820422 |
| 2025-04-10 | 12.94 | $12.21 | 1.0M |
| 2025-04-09 | 13.04 | $12.88 | 1.8M |
| 2025-04-08 | 13.09 | $11.74 | 1.4M |
| 2025-04-07 | 13.25 | $11.69 | 1.8M |
| 2025-04-04 | 13.42 | $11.92 | 2.7M |
| 2025-04-03 | 13.58 | $12.76 | 1.8M |
| 2025-04-02 | 13.66 | $13.63 | 698700 |
| 2025-04-01 | 13.66 | $13.50 | 571200 |
| 2025-03-31 | 13.67 | $13.21 | 1.3M |
| 2025-03-28 | 13.72 | $13.47 | 1.1M |
| 2025-03-27 | 13.74 | $13.73 | 713800 |
| 2025-03-26 | 13.76 | $13.71 | 818411 |
| 2025-03-25 | 13.78 | $14.00 | 791300 |
| 2025-03-24 | 13.79 | $13.92 | 822930 |
| 2025-03-21 | 13.81 | $13.83 | 1.3M |
| 2025-03-20 | 13.84 | $14.11 | 984921 |
| 2025-03-19 | 13.85 | $14.04 | 717400 |
| 2025-03-18 | 13.88 | $13.88 | 911132 |
| 2025-03-17 | 13.93 | $13.76 | 684200 |
| 2025-03-14 | 14.00 | $13.58 | 675710 |
| 2025-03-13 | 14.10 | $13.24 | 491300 |
| 2025-03-12 | 14.23 | $13.44 | 698900 |
| 2025-03-11 | 14.36 | $13.28 | 1.6M |
| 2025-03-10 | 14.50 | $12.86 | 1.7M |
| 2025-03-07 | 14.70 | $13.47 | 1.0M |
| 2025-03-06 | 14.84 | $13.71 | 1.1M |
| 2025-03-05 | 14.96 | $13.59 | 1.4M |
| 2025-03-04 | 15.09 | $13.57 | 1.6M |
| 2025-03-03 | 15.23 | $14.29 | 3.3M |
| 2025-02-28 | 15.29 | $15.60 | 1.1M |
| 2025-02-27 | 15.23 | $15.57 | 1.2M |
| 2025-02-26 | 15.16 | $15.50 | 1.3M |
| 2025-02-25 | 15.10 | $15.56 | 753572 |
| 2025-02-24 | 15.03 | $15.51 | 1.1M |
| 2025-02-21 | 14.95 | $15.35 | 1.1M |
| 2025-02-20 | 14.88 | $15.47 | 740100 |
| 2025-02-19 | 14.80 | $15.47 | 734100 |
| 2025-02-18 | 14.70 | $15.37 | 712616 |
| 2025-02-14 | 14.61 | $15.36 | 538228 |
| 2025-02-13 | 14.50 | $15.22 | 743900 |
| 2025-02-12 | 14.40 | $14.88 | 626349 |
| 2025-02-11 | 14.32 | $15.09 | 592900 |
| 2025-02-10 | 14.21 | $14.88 | 592173 |
| 2025-02-07 | 14.10 | $14.52 | 528300 |
| 2025-02-06 | 14.03 | $14.43 | 564384 |
| 2025-02-05 | 13.95 | $14.22 | 816900 |
| 2025-02-04 | 13.89 | $14.06 | 1.0M |
| 2025-02-03 | 13.84 | $13.83 | 636300 |
| 2025-01-31 | 13.80 | $14.04 | 848200 |
| 2025-01-30 | 13.74 | $14.31 | 882500 |
| 2025-01-29 | 13.65 | $14.36 | 817400 |
| 2025-01-28 | 13.54 | $14.71 | 1.2M |
| 2025-01-27 | 13.40 | $14.62 | 1.1M |
| 2025-01-24 | 13.25 | $13.98 | 482400 |
| 2025-01-23 | 13.16 | $14.07 | 805727 |
| 2025-01-22 | 13.05 | $13.87 | 910925 |
| 2025-01-21 | 12.96 | $13.93 | 908700 |
| 2025-01-17 | 12.85 | $13.09 | 920500 |
| 2025-01-16 | 12.83 | $13.03 | 777818 |
| 2025-01-15 | 12.82 | $13.10 | 1.4M |
| 2025-01-14 | 12.80 | $12.52 | 868967 |
| 2025-01-13 | 12.85 | $12.50 | 947800 |
| 2025-01-10 | 12.90 | $12.51 | 938011 |
| 2025-01-08 | 12.95 | $12.77 | 868100 |
| 2025-01-07 | 12.99 | $12.88 | 961200 |
| 2025-01-06 | 13.01 | $13.14 | 637436 |
| 2025-01-03 | 13.01 | $13.24 | 525414 |
| 2025-01-02 | 13.01 | $12.89 | 691256 |
| 2024-12-31 | 13.03 | $12.75 | 508700 |
| 2024-12-30 | 13.08 | $12.71 | 881500 |
| 2024-12-27 | 13.13 | $12.72 | 870126 |
| 2024-12-26 | 13.19 | $12.90 | 325900 |
| 2024-12-24 | 13.23 | $12.79 | 315847 |
| 2024-12-23 | 13.29 | $12.74 | 728400 |
| 2024-12-20 | 13.36 | $12.93 | 1.7M |
| 2024-12-19 | 13.41 | $12.94 | 618700 |
| 2024-12-18 | 13.46 | $12.96 | 823746 |
| 2024-12-17 | 13.52 | $13.46 | 1.4M |
| 2024-12-16 | 13.52 | $13.52 | 634646 |
| 2024-12-13 | 13.52 | $13.50 | 952700 |
| 2024-12-12 | 13.52 | $13.52 | 541900 |
| 2024-12-11 | 13.52 | $13.82 | 885317 |
| 2024-12-10 | 13.49 | $13.65 | 1.0M |
| 2024-12-09 | 13.47 | $13.38 | 514700 |
| 2024-12-06 | 13.48 | $13.30 | 431100 |
| 2024-12-05 | 13.50 | $13.38 | 702300 |
| 2024-12-04 | 13.52 | $13.35 | 815379 |
| 2024-12-03 | 13.55 | $13.37 | 750835 |
| 2024-12-02 | 13.57 | $13.63 | 774300 |
| 2024-11-29 | 13.57 | $13.63 | 534445 |
| 2024-11-27 | 13.57 | $13.54 | 726633 |
| 2024-11-26 | 13.58 | $13.44 | 1.1M |
| 2024-11-25 | 13.60 | $13.68 | 844435 |
| 2024-11-22 | 13.59 | $13.80 | 845400 |
| 2024-11-21 | 13.57 | $13.73 | 682905 |
| 2024-11-20 | 13.56 | $13.55 | 474000 |
| 2024-11-19 | 13.57 | $13.44 | 760100 |
| 2024-11-18 | 13.58 | $13.39 | 607600 |
| 2024-11-15 | 13.61 | $13.19 | 806908 |
| 2024-11-14 | 13.66 | $13.35 | 764107 |
| 2024-11-13 | 13.69 | $13.17 | 853500 |
| 2024-11-12 | 13.74 | $13.34 | 853900 |
| 2024-11-11 | 13.78 | $13.74 | 652600 |
| 2024-11-08 | 13.78 | $13.82 | 1.3M |
| 2024-11-07 | 13.77 | $14.25 | 2.3M |
| 2024-11-06 | 13.72 | $14.61 | 1.6M |
| 2024-11-05 | 13.62 | $13.73 | 571022 |
| 2024-11-04 | 13.61 | $13.41 | 534024 |
| 2024-11-01 | 13.62 | $13.50 | 535046 |
| 2024-10-31 | 13.62 | $13.50 | 604300 |
| 2024-10-30 | 13.63 | $13.73 | 934546 |
| 2024-10-29 | 13.60 | $13.50 | 515516 |
| 2024-10-28 | 13.60 | $13.64 | 410635 |
| 2024-10-25 | 13.57 | $13.56 | 369600 |
| 2024-10-24 | 13.56 | $13.79 | 539710 |
| 2024-10-23 | 13.52 | $13.70 | 332630 |
| 2024-10-22 | 13.49 | $13.69 | 445717 |
| 2024-10-21 | 13.46 | $13.63 | 515200 |
| 2024-10-18 | 13.43 | $13.93 | 471537 |
| 2024-10-17 | 13.37 | $13.84 | 301741 |
| 2024-10-16 | 13.32 | $13.89 | 634800 |
| 2024-10-15 | 13.26 | $13.52 | 414445 |
| 2024-10-14 | 13.24 | $13.58 | 297200 |
| 2024-10-11 | 13.21 | $13.45 | 411538 |
| 2024-10-10 | 13.19 | $13.29 | 376537 |
| 2024-10-09 | 13.18 | $13.25 | 425500 |
| 2024-10-08 | 13.18 | $12.95 | 212691 |
| 2024-10-07 | 13.20 | $13.03 | 290200 |
| 2024-10-04 | 13.22 | $13.29 | 398900 |
| 2024-10-03 | 13.21 | $12.90 | 352700 |
| 2024-10-02 | 13.24 | $13.06 | 395804 |
| 2024-10-01 | 13.25 | $12.84 | 1.1M |
| 2024-09-30 | 13.28 | $13.26 | 379833 |
| 2024-09-27 | 13.27 | $13.56 | 609500 |
| 2024-09-26 | 13.24 | $13.31 | 606721 |
| 2024-09-25 | 13.22 | $13.10 | 485500 |
| 2024-09-24 | 13.23 | $13.43 | 538647 |
| 2024-09-23 | 13.21 | $13.29 | 361400 |
| 2024-09-20 | 13.20 | $13.32 | 1.6M |
| 2024-09-19 | 13.19 | $13.69 | 469700 |
| 2024-09-18 | 13.14 | $13.38 | 423404 |
| 2024-09-17 | 13.12 | $13.44 | 479923 |
| 2024-09-16 | 13.09 | $13.24 | 376641 |
| 2024-09-13 | 13.09 | $13.33 | 552300 |
| 2024-09-12 | 13.07 | $12.99 | 274009 |
| 2024-09-11 | 13.09 | $12.81 | 347600 |
| 2024-09-10 | 13.12 | $12.84 | 545500 |
| 2024-09-09 | 13.15 | $12.87 | 404813 |
| 2024-09-06 | 13.18 | $12.72 | 529122 |
| 2024-09-05 | 13.22 | $12.98 | 412300 |
| 2024-09-04 | 13.23 | $13.02 | 410842 |
| 2024-09-03 | 13.24 | $12.95 | 915014 |
| 2024-08-30 | 13.25 | $13.51 | 454136 |
| 2024-08-29 | 13.21 | $13.47 | 719747 |
| 2024-08-28 | 13.17 | $13.31 | 537400 |
| 2024-08-27 | 13.15 | $13.36 | 324200 |
| 2024-08-26 | 13.12 | $13.43 | 416605 |
| 2024-08-23 | 13.09 | $13.39 | 462300 |
| 2024-08-22 | 13.07 | $13.04 | 374105 |
| 2024-08-21 | 13.08 | $13.33 | 251500 |
| 2024-08-20 | 13.07 | $13.22 | 397845 |
| 2024-08-19 | 13.07 | $13.54 | 408505 |
| 2024-08-16 | 13.04 | $13.24 | 542340 |
| 2024-08-15 | 13.04 | $13.27 | 640014 |
| 2024-08-14 | 13.04 | $12.93 | 539610 |
| 2024-08-13 | 13.08 | $12.85 | 449532 |
| 2024-08-12 | 13.13 | $12.64 | 481800 |
| 2024-08-09 | 13.21 | $12.86 | 616210 |
| 2024-08-08 | 13.27 | $12.52 | 822200 |
| 2024-08-07 | 13.37 | $12.50 | 764546 |
| 2024-08-06 | 13.47 | $12.57 | 626241 |
| 2024-08-05 | 13.57 | $12.44 | 1.7M |
| 2024-08-02 | 13.69 | $13.06 | 990200 |
| 2024-08-01 | 13.74 | $13.58 | 867329 |
| 2024-07-31 | 13.74 | $14.11 | 1.0M |
| 2024-07-30 | 13.69 | $13.87 | 712712 |
| 2024-07-29 | 13.65 | $13.48 | 718706 |
| 2024-07-26 | 13.65 | $14.04 | 626700 |
| 2024-07-25 | 13.59 | $13.52 | 971900 |
| 2024-07-24 | 13.57 | $13.46 | 809109 |
| 2024-07-23 | 13.56 | $13.84 | 666435 |
| 2024-07-22 | 13.51 | $13.74 | 935900 |
| 2024-07-19 | 13.46 | $13.58 | 724300 |
| 2024-07-18 | 13.43 | $13.92 | 919400 |
| 2024-07-17 | 13.37 | $14.18 | 1.0M |
| 2024-07-16 | 13.27 | $14.22 | 2.3M |
| 2024-07-15 | 13.17 | $13.80 | 945200 |
| 2024-07-12 | 13.11 | $13.62 | 863204 |
| 2024-07-11 | 13.07 | $13.50 | 1.2M |
| 2024-07-10 | 13.04 | $13.16 | 728400 |
| 2024-07-09 | 13.04 | $12.91 | 628900 |
| 2024-07-08 | 13.08 | $13.10 | 913000 |
| 2024-07-05 | 13.10 | $12.98 | 1.0M |
| 2024-07-03 | 13.14 | $12.93 | 533404 |
| 2024-07-02 | 13.20 | $13.01 | 1.6M |
| 2024-07-01 | 13.25 | $12.55 | 1.7M |
| 2024-06-28 | 13.35 | $13.05 | 29.7M |
| 2024-06-27 | 13.42 | $12.87 | 1.9M |
| 2024-06-26 | 13.50 | $13.00 | 2.3M |
| 2024-06-25 | 13.58 | $12.76 | 2.3M |
| 2024-06-24 | 13.69 | $13.03 | 1.2M |
| 2024-06-21 | 13.77 | $13.16 | 1.2M |
| 2024-06-20 | 13.85 | $13.23 | 1.2M |
| 2024-06-18 | 13.93 | $13.23 | 1.1M |
| 2024-06-17 | 14.01 | $13.72 | 1.0M |
| 2024-06-14 | 14.04 | $13.63 | 853573 |
| 2024-06-13 | 14.09 | $13.85 | 1.1M |
| 2024-06-12 | 14.12 | $13.92 | 783100 |
| 2024-06-11 | 14.15 | $13.63 | 733245 |
| 2024-06-10 | 14.20 | $13.95 | 663800 |
| 2024-06-07 | 14.24 | $14.30 | 1.0M |
| 2024-06-06 | 14.24 | $13.92 | 816903 |
| 2024-06-05 | 14.30 | $14.14 | 1.1M |
| 2024-06-04 | 14.34 | $14.59 | 1.2M |
| 2024-06-03 | 14.34 | $14.70 | 763100 |
| 2024-05-31 | 14.35 | $14.44 | 1.1M |
| 2024-05-30 | 14.38 | $14.17 | 747200 |
| 2024-05-29 | 14.44 | $13.95 | 978261 |
| 2024-05-28 | 14.53 | $14.04 | 1.4M |
| 2024-05-24 | 14.63 | $14.25 | 813766 |
| 2024-05-23 | 14.70 | $13.89 | 991800 |
| 2024-05-22 | 14.82 | $13.99 | 785800 |
| 2024-05-21 | 14.93 | $14.17 | 1.5M |
| 2024-05-20 | 15.03 | $14.22 | 826519 |
| 2024-05-17 | 15.13 | $14.33 | 875154 |
| 2024-05-16 | 15.22 | $14.24 | 961200 |
| 2024-05-15 | 15.32 | $14.57 | 1.1M |
| 2024-05-14 | 15.40 | $14.14 | 1.9M |
| 2024-05-13 | 15.52 | $14.50 | 2.2M |
| 2024-05-10 | 15.60 | $15.44 | 1.4M |
| 2024-05-09 | 15.60 | $15.69 | 703805 |
| 2024-05-08 | 15.57 | $16.09 | 437913 |
| 2024-05-07 | 15.51 | $16.09 | 491724 |
| 2024-05-06 | 15.45 | $16.18 | 601200 |
| 2024-05-03 | 15.38 | $15.84 | 383746 |
| 2024-05-02 | 15.34 | $15.87 | 872430 |
| 2024-05-01 | 15.29 | $15.46 | 738200 |
| 2024-04-30 | 15.29 | $15.29 | 984900 |
| 2024-04-29 | 15.31 | $15.58 | 782300 |
| 2024-04-26 | 15.30 | $15.39 | 588200 |
| 2024-04-25 | 15.31 | $15.18 | 442734 |
| 2024-04-24 | 15.35 | $15.18 | 911300 |
| 2024-04-23 | 15.39 | $15.38 | 1.1M |
| 2024-04-22 | 15.40 | $14.92 | 1.2M |
| 2024-04-19 | 15.47 | $14.67 | 744200 |
| 2024-04-18 | 15.56 | $14.86 | 1.7M |
| 2024-04-17 | 15.63 | $15.06 | 1.7M |
| 2024-04-16 | 15.68 | $14.96 | 1.6M |
| 2024-04-15 | 15.73 | $14.84 | 4.2M |
| 2024-04-12 | 15.80 | $15.11 | 3.5M |
| 2024-04-11 | 15.83 | $16.35 | 1.9M |
| 2024-04-10 | 15.74 | $16.42 | 688310 |
| 2024-04-09 | 15.62 | $16.39 | 818100 |
| 2024-04-08 | 15.50 | $15.94 | 820344 |
| 2024-04-05 | 15.41 | $15.65 | 872800 |
| 2024-04-04 | 15.34 | $15.64 | 1.2M |
| 2024-04-03 | 15.27 | $16.02 | 522735 |
| 2024-04-02 | 15.15 | $15.92 | 592500 |
| 2024-04-01 | 15.03 | $15.94 | 739700 |
| 2024-03-28 | 14.91 | $15.97 | 645602 |
| 2024-03-27 | 14.78 | $16.05 | 1.1M |
| 2024-03-26 | 14.63 | $15.56 | 868900 |
| 2024-03-25 | 14.54 | $15.02 | 524874 |
| 2024-03-22 | 14.49 | $15.25 | 1.1M |
| 2024-03-21 | 14.43 | $15.01 | 1.1M |
| 2024-03-20 | 14.39 | $14.94 | 1.0M |
| 2024-03-19 | 14.36 | $14.56 | 958878 |
| 2024-03-18 | 14.37 | $14.30 | 850100 |
| 2024-03-15 | 14.41 | $14.43 | 962500 |
| 2024-03-14 | 14.44 | $14.34 | 1.5M |
| 2024-03-13 | 14.48 | $13.74 | 806700 |
| 2024-03-12 | 14.58 | $13.93 | 738349 |
| 2024-03-11 | 14.66 | $13.86 | 838600 |
| 2024-03-08 | 14.76 | $14.02 | 748400 |
| 2024-03-07 | 14.84 | $14.14 | 884148 |
| 2024-03-06 | 14.91 | $14.01 | 1.2M |
| 2024-03-05 | 15.00 | $14.04 | 2.0M |
| 2024-03-04 | 15.08 | $14.57 | 523200 |
| 2024-03-01 | 15.12 | $15.08 | 580100 |
| 2024-02-29 | 15.11 | $15.13 | 448719 |
| 2024-02-28 | 15.10 | $14.97 | 638100 |
| 2024-02-27 | 15.10 | $15.61 | 475500 |
| 2024-02-26 | 15.04 | $15.60 | 451900 |
| 2024-02-23 | 14.97 | $15.62 | 559500 |
| 2024-02-22 | 14.91 | $15.32 | 742035 |
| 2024-02-21 | 14.87 | $14.94 | 1.2M |
| 2024-02-20 | 14.86 | $15.34 | 1.2M |
| 2024-02-16 | 14.82 | $15.30 | 372700 |
| 2024-02-15 | 14.77 | $15.16 | 1.0M |
| 2024-02-14 | 14.74 | $14.58 | 456438 |
| 2024-02-13 | 14.76 | $14.53 | 494828 |
| 2024-02-12 | 14.78 | $14.93 | 749500 |
| 2024-02-09 | 14.77 | $14.36 | 409400 |
| 2024-02-08 | 14.81 | $14.36 | 679523 |
| 2024-02-07 | 14.86 | $14.37 | 403200 |
| 2024-02-06 | 14.91 | $14.45 | 408900 |
| 2024-02-05 | 14.95 | $14.74 | 442800 |
| 2024-02-02 | 14.97 | $14.89 | 294700 |
| 2024-02-01 | 14.97 | $15.15 | 382723 |
| 2024-01-31 | 14.94 | $15.04 | 471547 |
| 2024-01-30 | 14.93 | $15.32 | 612100 |
| 2024-01-29 | 14.89 | $15.40 | 523400 |
| 2024-01-26 | 14.84 | $15.15 | 529600 |
| 2024-01-25 | 14.82 | $15.16 | 1.0M |
| 2024-01-24 | 14.80 | $14.88 | 512133 |
| 2024-01-23 | 14.79 | $14.91 | 640600 |
| 2024-01-22 | 14.77 | $14.60 | 574800 |
| 2024-01-19 | 14.78 | $14.67 | 590300 |
| 2024-01-18 | 14.77 | $14.45 | 527800 |
| 2024-01-17 | 14.78 | $14.34 | 644427 |
| 2024-01-16 | 14.79 | $14.54 | 745538 |
| 2024-01-12 | 14.78 | $15.17 | 1.1M |
| 2024-01-11 | 14.71 | $14.90 | 1.7M |
| 2024-01-10 | 14.65 | $14.91 | 512300 |
| 2024-01-09 | 14.59 | $14.90 | 1.1M |
| 2024-01-08 | 14.52 | $14.79 | 578100 |
| 2024-01-05 | 14.45 | $14.76 | 651800 |
| 2024-01-04 | 14.39 | $14.86 | 801700 |
| 2024-01-03 | 14.30 | $14.86 | 880814 |
| 2024-01-02 | 14.21 | $15.10 | 1.2M |
| 2023-12-29 | 14.09 | $15.60 | 721400 |
| 2023-12-28 | 13.92 | $15.85 | 1.5M |
| 2023-12-27 | 13.71 | $15.99 | 5.6M |
| 2023-12-26 | 13.48 | $13.51 | 520300 |
| 2023-12-22 | 13.48 | $13.53 | 656500 |
| 2023-12-21 | 13.49 | $13.10 | 1.2M |
| 2023-12-20 | 13.54 | $13.16 | 770125 |
| 2023-12-19 | 13.59 | $13.59 | 949800 |
| 2023-12-18 | 13.61 | $13.41 | 1.2M |
| 2023-12-15 | 13.64 | $13.18 | 1.2M |
| 2023-12-14 | 13.69 | $13.56 | 1.2M |
| 2023-12-13 | 13.71 | $13.92 | 1.2M |
| 2023-12-12 | 13.68 | $13.71 | 583200 |
| 2023-12-11 | 13.68 | $13.60 | 1.5M |
| 2023-12-08 | 13.69 | $13.40 | 353832 |
| 2023-12-07 | 13.72 | $13.45 | 315815 |
| 2023-12-06 | 13.74 | $13.38 | 476800 |
| 2023-12-05 | 13.77 | $13.54 | 558384 |
| 2023-12-04 | 13.78 | $13.81 | 596300 |
| 2023-12-01 | 13.76 | $13.88 | 532726 |
| 2023-11-30 | 13.73 | $13.89 | 583012 |
| 2023-11-29 | 13.70 | $13.62 | 769012 |
| 2023-11-28 | 13.68 | $13.60 | 743300 |
| 2023-11-27 | 13.66 | $13.90 | 561490 |
| 2023-11-24 | 13.60 | $14.30 | 374500 |
| 2023-11-22 | 13.50 | $14.42 | 519939 |
| 2023-11-21 | 13.37 | $13.91 | 766600 |
| 2023-11-20 | 13.29 | $14.23 | 1.9M |
| 2023-11-17 | 13.16 | $13.27 | 357800 |
| 2023-11-16 | 13.13 | $13.13 | 255100 |
| 2023-11-15 | 13.10 | $13.32 | 389206 |
| 2023-11-14 | 13.05 | $13.76 | 542220 |
| 2023-11-13 | 12.96 | $13.66 | 421600 |
| 2023-11-10 | 12.87 | $13.61 | 1.6M |
| 2023-11-09 | 12.79 | $13.03 | 593500 |
| 2023-11-08 | 12.76 | $13.23 | 636406 |
| 2023-11-07 | 12.71 | $13.29 | 312300 |
| 2023-11-06 | 12.65 | $13.26 | 469300 |
| 2023-11-03 | 12.60 | $13.23 | 498528 |
| 2023-11-02 | 12.55 | $12.78 | 651110 |
| 2023-11-01 | 12.54 | $12.52 | 541843 |
| 2023-10-31 | 12.56 | $12.44 | 450900 |
| 2023-10-30 | 12.59 | $12.35 | 453600 |
| 2023-10-27 | 12.64 | $12.29 | 397016 |
| 2023-10-26 | 12.69 | $12.33 | 485323 |
| 2023-10-25 | 12.76 | $12.22 | 509500 |
| 2023-10-24 | 12.84 | $12.39 | 501600 |
| 2023-10-23 | 12.91 | $12.39 | 440400 |
| 2023-10-20 | 13.00 | $12.38 | 308549 |
| 2023-10-19 | 13.09 | $12.53 | 476546 |
| 2023-10-18 | 13.18 | $12.77 | 289300 |
| 2023-10-17 | 13.25 | $12.93 | 303300 |
| 2023-10-16 | 13.32 | $12.95 | 468406 |
| 2023-10-13 | 13.39 | $12.98 | 456500 |
| 2023-10-12 | 13.47 | $12.99 | 379300 |
| 2023-10-11 | 13.56 | $13.46 | 280729 |
| 2023-10-10 | 13.62 | $13.23 | 498341 |
| 2023-10-09 | 13.71 | $12.87 | 401820 |
| 2023-10-06 | 13.86 | $13.00 | 354419 |
| 2023-10-05 | 14.00 | $13.00 | 433606 |
| 2023-10-04 | 14.15 | $12.94 | 554348 |
| 2023-10-03 | 14.31 | $13.08 | 725331 |
| 2023-10-02 | 14.45 | $13.67 | 669200 |
| 2023-09-29 | 14.54 | $14.00 | 843813 |
| 2023-09-28 | 14.60 | $13.85 | 621136 |
| 2023-09-27 | 14.67 | $14.14 | 766568 |
| 2023-09-26 | 14.72 | $14.36 | 628534 |
| 2023-09-25 | 14.74 | $14.29 | 377326 |
| 2023-09-22 | 14.76 | $14.39 | 410417 |
| 2023-09-21 | 14.77 | $14.26 | 665400 |
| 2023-09-20 | 14.79 | $14.52 | 368300 |
| 2023-09-19 | 14.77 | $14.78 | 683900 |
| 2023-09-18 | 14.73 | $14.55 | 576343 |
| 2023-09-15 | 14.70 | $14.85 | 948230 |
| 2023-09-14 | 14.63 | $15.45 | 763078 |
| 2023-09-13 | 14.49 | $15.88 | 1.2M |
| 2023-09-12 | 14.31 | $16.13 | 930722 |
| 2023-09-11 | 14.10 | $16.35 | 2.7M |
| 2023-09-08 | 13.85 | $15.91 | 8.3M |
| 2023-09-07 | 13.64 | $13.87 | 382600 |
| 2023-09-06 | 13.62 | $13.55 | 214044 |
| 2023-09-05 | 13.63 | $13.47 | 386400 |
| 2023-09-01 | 13.65 | $13.83 | 180501 |
| 2023-08-31 | 13.64 | $13.77 | 178601 |
| 2023-08-30 | 13.63 | $13.88 | 195500 |
| 2023-08-29 | 13.61 | $13.90 | 188617 |
| 2023-08-28 | 13.59 | $13.72 | 206500 |
| 2023-08-25 | 13.58 | $13.68 | 229900 |
| 2023-08-24 | 13.58 | $13.36 | 251155 |
| 2023-08-23 | 13.61 | $13.35 | 179800 |
| 2023-08-22 | 13.63 | $13.24 | 158000 |
| 2023-08-21 | 13.67 | $13.07 | 197600 |
| 2023-08-18 | 13.72 | $12.99 | 308012 |
| 2023-08-17 | 13.78 | $13.39 | 423680 |
| 2023-08-16 | 13.80 | $13.85 | 370040 |
| 2023-08-15 | 13.76 | $14.07 | 599200 |
| 2023-08-14 | 13.69 | $14.21 | 1.1M |
| 2023-08-11 | 13.61 | $13.93 | 1.1M |
| 2023-08-10 | 13.54 | $14.38 | 1.5M |
| 2023-08-09 | 13.41 | $13.65 | 543529 |
| 2023-08-08 | 13.35 | $13.64 | 470321 |
| 2023-08-07 | 13.28 | $13.91 | 375264 |
| 2023-08-04 | 13.18 | $13.81 | 397445 |
| 2023-08-03 | 13.08 | $13.70 | 349900 |
| 2023-08-02 | 12.98 | $13.53 | 695542 |
| 2023-08-01 | 12.89 | $13.89 | 858124 |
| 2023-07-31 | 12.76 | $13.48 | 728900 |
| 2023-07-28 | 12.67 | $13.58 | 667000 |
| 2023-07-27 | 12.56 | $13.14 | 884008 |
| 2023-07-26 | 12.48 | $13.38 | 592615 |
| 2023-07-25 | 12.37 | $13.01 | 431938 |
| 2023-07-24 | 12.30 | $12.79 | 411831 |
| 2023-07-21 | 12.24 | $12.54 | 358500 |
| 2023-07-20 | 12.21 | $12.60 | 572527 |
| 2023-07-19 | 12.18 | $12.25 | 546900 |
| 2023-07-18 | 12.18 | $12.23 | 287001 |
| 2023-07-17 | 12.18 | $12.34 | 324300 |
| 2023-07-14 | 12.18 | $11.95 | 247367 |
| 2023-07-13 | 12.21 | $12.17 | 817503 |
| 2023-07-12 | 12.23 | $12.05 | 441937 |
| 2023-07-11 | 12.27 | $12.02 | 423712 |
| 2023-07-10 | 12.31 | $12.14 | 221100 |
| 2023-07-07 | 12.35 | $12.24 | 270842 |
| 2023-07-06 | 12.38 | $12.12 | 345137 |
| 2023-07-05 | 12.43 | $12.36 | 590500 |
| 2023-07-03 | 12.47 | $12.38 | 244815 |
| 2023-06-30 | 12.50 | $12.18 | 470745 |
| 2023-06-29 | 12.56 | $12.01 | 516800 |
| 2023-06-28 | 12.65 | $11.91 | 523941 |
| 2023-06-27 | 12.74 | $12.16 | 603800 |
| 2023-06-26 | 12.82 | $12.19 | 440800 |
| 2023-06-23 | 12.91 | $12.35 | 580900 |
| 2023-06-22 | 12.98 | $12.68 | 524020 |
| 2023-06-21 | 13.03 | $12.66 | 419442 |
| 2023-06-20 | 13.08 | $12.94 | 1.1M |
| 2023-06-16 | 13.10 | $12.67 | 845810 |
| 2023-06-15 | 13.16 | $12.67 | 725045 |
| 2023-06-14 | 13.22 | $12.74 | 919600 |
| 2023-06-13 | 13.28 | $13.05 | 551100 |
| 2023-06-12 | 13.31 | $13.03 | 345549 |
| 2023-06-09 | 13.35 | $13.15 | 360000 |
| 2023-06-08 | 13.38 | $13.20 | 304100 |
| 2023-06-07 | 13.40 | $13.28 | 339516 |
| 2023-06-06 | 13.42 | $13.47 | 567921 |
| 2023-06-05 | 13.42 | $13.29 | 431219 |
| 2023-06-02 | 13.44 | $13.41 | 554927 |
| 2023-06-01 | 13.44 | $13.52 | 770505 |
| 2023-05-31 | 13.44 | $13.26 | 331300 |
| 2023-05-30 | 13.45 | $13.14 | 349843 |
| 2023-05-26 | 13.49 | $13.52 | 306502 |
| 2023-05-25 | 13.48 | $13.46 | 480994 |
| 2023-05-24 | 13.48 | $13.11 | 549142 |
| 2023-05-23 | 13.50 | $13.55 | 643000 |
| 2023-05-22 | 13.49 | $13.06 | 1.3M |
| 2023-05-19 | 13.51 | $13.52 | 511890 |
| 2023-05-18 | 13.50 | $13.82 | 505631 |
| 2023-05-17 | 13.45 | $13.75 | 465926 |
| 2023-05-16 | 13.40 | $13.70 | 770543 |
| 2023-05-15 | 13.34 | $13.65 | 679800 |
| 2023-05-12 | 13.29 | $13.45 | 539033 |
| 2023-05-11 | 13.26 | $13.45 | 462500 |
| 2023-05-10 | 13.22 | $13.60 | 724100 |
| 2023-05-09 | 13.16 | $13.69 | 601400 |
| 2023-05-08 | 13.09 | $13.57 | 552502 |
| 2023-05-05 | 13.02 | $13.42 | 597500 |
| 2023-05-04 | 12.97 | $13.12 | 989473 |
| 2023-05-03 | 12.93 | $13.47 | 774651 |
| 2023-05-02 | 12.85 | $13.01 | 333725 |
| 2023-05-01 | 12.81 | $13.30 | 283800 |
| 2023-04-28 | 12.73 | $13.32 | 447107 |
| 2023-04-27 | 12.62 | $12.95 | 325800 |
| 2023-04-26 | 12.52 | $12.83 | 523100 |
| 2023-04-25 | 12.40 | $12.60 | 550409 |
| 2023-04-24 | 12.28 | $12.89 | 241800 |
| 2023-04-21 | 12.10 | $12.98 | 305717 |
| 2023-04-20 | 11.88 | $12.86 | 939102 |
| 2023-04-19 | 11.65 | $12.66 | 511200 |
| 2023-04-18 | 11.41 | $12.51 | 589523 |
| 2023-04-17 | 11.16 | $12.62 | 882527 |
| 2023-04-14 | 10.87 | $12.68 | 657800 |
| 2023-04-13 | 10.54 | $12.66 | 533304 |
| 2023-04-12 | 10.20 | $12.55 | 1.1M |
| 2023-04-11 | 9.84 | $12.50 | 917300 |
| 2023-04-10 | 9.46 | $12.76 | 1.1M |
| 2023-04-06 | 9.04 | $12.27 | 2.2M |
| 2023-04-05 | 8.64 | $11.73 | 1.2M |
| 2023-04-04 | 8.28 | $11.69 | 2.6M |
| 2023-04-03 | 7.91 | $11.06 | 5.1M |
| 2023-03-31 | 7.58 | $11.06 | 16.4M |
| 2023-03-30 | 7.24 | $7.22 | 367700 |
| 2023-03-29 | 7.27 | $7.09 | 300300 |
| 2023-03-28 | 7.31 | $7.18 | 821500 |
| 2023-03-27 | 7.36 | $7.23 | 282159 |
| 2023-03-24 | 7.40 | $7.08 | 348501 |
| 2023-03-23 | 7.46 | $7.03 | 436400 |
| 2023-03-22 | 7.53 | $7.09 | 773900 |
| 2023-03-21 | 7.60 | $6.96 | 857727 |
| 2023-03-20 | 7.69 | $6.64 | 607837 |
| 2023-03-17 | 7.81 | $6.75 | 899323 |
| 2023-03-16 | 7.94 | $7.03 | 3.6M |
| 2023-03-15 | 8.04 | $7.67 | 491000 |
| 2023-03-14 | 8.08 | $7.81 | 178800 |
| 2023-03-13 | 8.12 | $7.75 | 395500 |
| 2023-03-10 | 8.16 | $7.90 | 343100 |
| 2023-03-09 | 8.19 | $8.05 | 296030 |
| 2023-03-08 | 8.20 | $8.21 | 295200 |
| 2023-03-07 | 8.21 | $8.15 | 500300 |
| 2023-03-06 | 8.22 | $8.41 | 493936 |
| 2023-03-03 | 8.20 | $8.27 | 193800 |
| 2023-03-02 | 8.20 | $8.29 | 1.3M |
| 2023-03-01 | 8.21 | $8.14 | 402200 |
| 2023-02-28 | 8.23 | $8.15 | 1.3M |
| 2023-02-27 | 8.26 | $8.14 | 887724 |
| 2023-02-24 | 8.29 | $8.04 | 215500 |
| 2023-02-23 | 8.33 | $8.11 | 120200 |
| 2023-02-22 | 8.38 | $8.03 | 221900 |
| 2023-02-21 | 8.44 | $8.06 | 193243 |
| 2023-02-17 | 8.50 | $8.25 | 182041 |
| 2023-02-16 | 8.55 | $8.27 | 185313 |
| 2023-02-15 | 8.59 | $8.36 | 262100 |
| 2023-02-14 | 8.63 | $8.36 | 375904 |
| 2023-02-13 | 8.68 | $8.34 | 275300 |
| 2023-02-10 | 8.73 | $8.25 | 248926 |
| 2023-02-09 | 8.79 | $8.24 | 191000 |
| 2023-02-08 | 8.85 | $8.37 | 386100 |
| 2023-02-07 | 8.91 | $8.39 | 451100 |
| 2023-02-06 | 8.97 | $8.45 | 328500 |
| 2023-02-03 | 9.02 | $8.58 | 325740 |
| 2023-02-02 | 9.06 | $8.91 | 223100 |
| 2023-02-01 | 9.07 | $9.10 | 271068 |
| 2023-01-31 | 9.06 | $9.13 | 188324 |
| 2023-01-30 | 9.03 | $9.15 | 152800 |
| 2023-01-27 | 9.01 | $9.03 | 128200 |
| 2023-01-26 | 8.98 | $9.22 | 272929 |
| 2023-01-25 | 8.94 | $9.34 | 297424 |
| 2023-01-24 | 8.87 | $9.24 | 283700 |
| 2023-01-23 | 8.81 | $9.13 | 264050 |
| 2023-01-20 | 8.75 | $8.88 | 92147 |
| 2023-01-19 | 8.71 | $8.73 | 83418 |
| 2023-01-18 | 8.69 | $8.84 | 170600 |
| 2023-01-17 | 8.65 | $8.92 | 119600 |
| 2023-01-13 | 8.59 | $9.13 | 175200 |
| 2023-01-12 | 8.52 | $9.17 | 156638 |
| 2023-01-11 | 8.44 | $9.22 | 193600 |
| 2023-01-10 | 8.35 | $9.08 | 229031 |
| 2023-01-09 | 8.28 | $8.69 | 300200 |
| 2023-01-06 | 8.24 | $8.70 | 152400 |
| 2023-01-05 | 8.20 | $8.53 | 74025 |
| 2023-01-04 | 8.18 | $8.48 | 71600 |
| 2023-01-03 | 8.16 | $8.35 | 131100 |
| 2022-12-30 | 8.16 | $8.15 | 200923 |
| 2022-12-29 | 8.18 | $8.06 | 186916 |
| 2022-12-28 | 8.22 | $8.05 | 136100 |
| 2022-12-27 | 8.26 | $7.85 | 343000 |
| 2022-12-23 | 8.32 | $7.88 | 437939 |
| 2022-12-22 | 8.39 | $7.90 | 106478 |
| 2022-12-21 | 8.46 | $8.04 | 329200 |
| 2022-12-20 | 8.53 | $8.00 | 246505 |
| 2022-12-19 | 8.60 | $7.90 | 466230 |
| 2022-12-16 | 8.68 | $8.02 | 323200 |
| 2022-12-15 | 8.76 | $8.34 | 159301 |
| 2022-12-14 | 8.81 | $8.60 | 142000 |
| 2022-12-13 | 8.83 | $8.78 | 157832 |
| 2022-12-12 | 8.84 | $8.86 | 217425 |
| 2022-12-09 | 8.84 | $8.73 | 80700 |
| 2022-12-08 | 8.85 | $8.70 | 103313 |
| 2022-12-07 | 8.87 | $8.58 | 121944 |
| 2022-12-06 | 8.89 | $8.47 | 66000 |
| 2022-12-05 | 8.93 | $8.65 | 80100 |
| 2022-12-02 | 8.95 | $8.94 | 151000 |
| 2022-12-01 | 8.93 | $9.19 | 134500 |
| 2022-11-30 | 8.89 | $9.21 | 178110 |
| 2022-11-29 | 8.84 | $9.03 | 118000 |
| 2022-11-28 | 8.80 | $9.00 | 115735 |
| 2022-11-25 | 8.76 | $9.04 | 59544 |
| 2022-11-23 | 8.71 | $9.04 | 113639 |
| 2022-11-22 | 8.66 | $8.93 | 131900 |
| 2022-11-21 | 8.61 | $8.77 | 99400 |
| 2022-11-18 | 8.57 | $9.03 | 105900 |
| 2022-11-17 | 8.50 | $8.78 | 143400 |
| 2022-11-16 | 8.45 | $8.70 | 82800 |
| 2022-11-15 | 8.41 | $8.83 | 133526 |
| 2022-11-14 | 8.34 | $8.67 | 273211 |
| 2022-11-11 | 8.29 | $8.92 | 216104 |
| 2022-11-10 | 8.20 | $8.84 | 247511 |
| 2022-11-09 | 8.12 | $8.42 | 102634 |
| 2022-11-08 | 8.06 | $8.46 | 160134 |
| 2022-11-07 | 8.00 | $8.60 | 150027 |
| 2022-11-04 | 7.92 | $8.27 | 154300 |
| 2022-11-03 | 7.87 | $7.90 | 147235 |
| 2022-11-02 | 7.86 | $8.15 | 116904 |
| 2022-11-01 | 7.82 | $8.03 | 163600 |
| 2022-10-31 | 7.80 | $8.09 | 119910 |
| 2022-10-28 | 7.76 | $8.07 | 114335 |
| 2022-10-27 | 7.73 | $7.98 | 107121 |
| 2022-10-26 | 7.70 | $8.21 | 154800 |
| 2022-10-25 | 7.65 | $7.97 | 45333 |
| 2022-10-24 | 7.62 | $7.75 | 73300 |
| 2022-10-21 | 7.60 | $7.62 | 68532 |
| 2022-10-20 | 7.60 | $7.62 | 123848 |
| 2022-10-19 | 7.59 | $7.70 | 124238 |
| 2022-10-18 | 7.58 | $7.78 | 319600 |
| 2022-10-17 | 7.56 | $7.60 | 158823 |
| 2022-10-14 | 7.56 | $7.19 | 119400 |
| 2022-10-13 | 7.61 | $7.21 | 536841 |
| 2022-10-12 | 7.65 | $7.10 | 828300 |
| 2022-10-11 | 7.71 | $7.47 | 455600 |
| 2022-10-10 | 7.75 | $7.66 | 226600 |
| 2022-10-07 | 7.76 | $7.92 | 318147 |
| 2022-10-06 | 7.76 | $8.00 | 447108 |
| 2022-10-05 | 7.75 | $8.21 | 299200 |
| 2022-10-04 | 7.72 | $8.11 | 541506 |
| 2022-10-03 | 7.71 | $7.91 | 297400 |
| 2022-09-30 | 7.72 | $7.50 | 231300 |
| 2022-09-29 | 7.78 | $7.36 | 171744 |
| 2022-09-28 | 7.86 | $7.42 | 352604 |
| 2022-09-27 | 7.95 | $7.14 | 235421 |
| 2022-09-26 | 8.07 | $7.24 | 212100 |
| 2022-09-23 | 8.19 | $7.42 | 168347 |
| 2022-09-22 | 8.31 | $7.54 | 115816 |
| 2022-09-21 | 8.43 | $7.75 | 163136 |
| 2022-09-20 | 8.53 | $7.79 | 555900 |
| 2022-09-19 | 8.64 | $8.08 | 83800 |
| 2022-09-16 | 8.73 | $8.10 | 84800 |
| 2022-09-15 | 8.83 | $8.24 | 377629 |
| 2022-09-14 | 8.92 | $8.17 | 230746 |
| 2022-09-13 | 9.03 | $8.36 | 216449 |
| 2022-09-12 | 9.13 | $8.76 | 162824 |
| 2022-09-09 | 9.20 | $8.54 | 228208 |
| 2022-09-08 | 9.30 | $8.45 | 286145 |
| 2022-09-07 | 9.42 | $8.70 | 125131 |
| 2022-09-06 | 9.52 | $8.95 | 170700 |
| 2022-09-02 | 9.61 | $9.07 | 55100 |
| 2022-09-01 | 9.70 | $9.05 | 194509 |
| 2022-08-31 | 9.79 | $9.34 | 90513 |
| 2022-08-30 | 9.87 | $9.50 | 154300 |
| 2022-08-29 | 9.94 | $9.49 | 50646 |
| 2022-08-26 | 10.01 | $9.53 | 143443 |
| 2022-08-25 | 10.08 | $9.82 | 128519 |
| 2022-08-24 | 10.13 | $9.56 | 64200 |
| 2022-08-23 | 10.21 | $9.56 | 91908 |
| 2022-08-22 | 10.30 | $9.57 | 57199 |
| 2022-08-19 | 10.39 | $9.73 | 206400 |
| 2022-08-18 | 10.46 | $9.96 | 177200 |
| 2022-08-17 | 10.53 | $10.02 | 147937 |
| 2022-08-16 | 10.59 | $10.24 | 120220 |
| 2022-08-15 | 10.63 | $10.31 | 170900 |
| 2022-08-12 | 10.66 | $10.53 | 141100 |
| 2022-08-11 | 10.67 | $10.43 | 159342 |
| 2022-08-10 | 10.69 | $10.65 | 126614 |
| 2022-08-09 | 10.69 | $10.49 | 58643 |
| 2022-08-08 | 10.70 | $10.89 | 268000 |
| 2022-08-05 | 10.66 | $10.78 | 185506 |
| 2022-08-04 | 10.63 | $10.89 | 68333 |
| 2022-08-03 | 10.59 | $10.88 | 173200 |
| 2022-08-02 | 10.54 | $10.38 | 85500 |
| 2022-08-01 | 10.54 | $10.72 | 57500 |
| 2022-07-29 | 10.50 | $10.66 | 51601 |
| 2022-07-28 | 10.46 | $10.70 | 116327 |
| 2022-07-27 | 10.41 | $10.67 | 54520 |
| 2022-07-26 | 10.37 | $10.52 | 128000 |
| 2022-07-25 | 10.34 | $10.77 | 481849 |
| 2022-07-22 | 10.27 | $10.58 | 107900 |
| 2022-07-21 | 10.22 | $11.05 | 445100 |
| 2022-07-20 | 10.11 | $10.88 | 212400 |
| 2022-07-19 | 10.01 | $10.58 | 132100 |
| 2022-07-18 | 9.93 | $10.36 | 222332 |
| 2022-07-15 | 9.86 | $10.22 | 302200 |
| 2022-07-14 | 9.80 | $9.87 | 334339 |
| 2022-07-13 | 9.77 | $9.98 | 464400 |
| 2022-07-12 | 9.73 | $10.17 | 425610 |
| 2022-07-11 | 9.66 | $9.91 | 120914 |
| 2022-07-08 | 9.61 | $9.98 | 179500 |
| 2022-07-07 | 9.56 | $9.79 | 106700 |
| 2022-07-06 | 9.52 | $9.53 | 181906 |
| 2022-07-05 | 9.51 | $9.75 | 142747 |
| 2022-07-01 | 9.47 | $9.82 | 244541 |
| 2022-06-30 | 9.42 | $10.09 | 313400 |
| 2022-06-29 | 9.34 | $10.03 | 250100 |
| 2022-06-28 | 9.25 | $10.22 | 507200 |
| 2022-06-27 | 9.15 | $10.01 | 405400 |
| 2022-06-24 | 9.05 | $9.27 | 421739 |
| 2022-06-23 | 9.03 | $8.84 | 157600 |
| 2022-06-22 | 9.03 | $8.91 | 531036 |
| 2022-06-21 | 9.03 | $8.95 | 143300 |
| 2022-06-17 | 9.02 | $8.90 | 347121 |
| 2022-06-16 | 9.01 | $8.80 | 365800 |
| 2022-06-15 | 9.01 | $9.26 | 225900 |
| 2022-06-14 | 8.95 | $8.92 | 215600 |
| 2022-06-13 | 8.92 | $8.91 | 195700 |
| 2022-06-10 | 8.89 | $9.29 | 105100 |
| 2022-06-09 | 8.81 | $9.52 | 202808 |
| 2022-06-08 | 8.70 | $9.37 | 125400 |
| 2022-06-07 | 8.59 | $9.31 | 128100 |
| 2022-06-06 | 8.48 | $9.25 | 171535 |
| 2022-06-03 | 8.37 | $9.03 | 183000 |
| 2022-06-02 | 8.28 | $9.07 | 64600 |
| 2022-06-01 | 8.18 | $8.94 | 131000 |
| 2022-05-31 | 8.09 | $8.83 | 98867 |
| 2022-05-27 | 8.01 | $8.67 | 143900 |
| 2022-05-26 | 7.94 | $8.43 | 142418 |
| 2022-05-25 | 7.90 | $8.22 | 117627 |
| 2022-05-24 | 7.88 | $8.21 | 156936 |
| 2022-05-23 | 7.86 | $8.18 | 283400 |
| 2022-05-20 | 7.85 | $7.84 | 153600 |
| 2022-05-19 | 7.87 | $7.81 | 345034 |
| 2022-05-18 | 7.91 | $7.68 | 264400 |
| 2022-05-17 | 7.96 | $7.92 | 471731 |
| 2022-05-16 | 7.99 | $7.65 | 243323 |
| 2022-05-13 | 8.06 | $7.67 | 265400 |
| 2022-05-12 | 8.13 | $7.48 | 605109 |
| 2022-05-11 | 8.23 | $7.51 | 400817 |
| 2022-05-10 | 8.34 | $7.41 | 541037 |
| 2022-05-09 | 8.46 | $7.45 | 476200 |
| 2022-05-06 | 8.59 | $7.90 | 322300 |
| 2022-05-05 | 8.68 | $8.14 | 152704 |
| 2022-05-04 | 8.75 | $8.45 | 115706 |
| 2022-05-03 | 8.80 | $8.44 | 174300 |
| 2022-05-02 | 8.86 | $8.60 | 253950 |
| 2022-04-29 | 8.90 | $8.46 | 148318 |
| 2022-04-28 | 8.96 | $8.66 | 183900 |
| 2022-04-27 | 9.00 | $8.54 | 165740 |
| 2022-04-26 | 9.07 | $8.59 | 370402 |
| 2022-04-25 | 9.13 | $8.85 | 450900 |
| 2022-04-22 | 9.17 | $9.00 | 490728 |
| 2022-04-21 | 9.21 | $8.95 | 344000 |
| 2022-04-20 | 9.25 | $9.01 | 308314 |
| 2022-04-19 | 9.29 | $9.02 | 187700 |
| 2022-04-18 | 9.33 | $9.04 | 166500 |
| 2022-04-14 | 9.37 | $9.13 | 330700 |
| 2022-04-13 | 9.40 | $9.21 | 243130 |
| 2022-04-12 | 9.43 | $9.16 | 108700 |
| 2022-04-11 | 9.46 | $9.24 | 127800 |
| 2022-04-08 | 9.48 | $9.26 | 144200 |
| 2022-04-07 | 9.50 | $9.34 | 70500 |
| 2022-04-06 | 9.51 | $9.26 | 330946 |
| 2022-04-05 | 9.53 | $9.62 | 188001 |
| 2022-04-04 | 9.51 | $9.53 | 167301 |
| 2022-04-01 | 9.49 | $9.23 | 125524 |
| 2022-03-31 | 9.50 | $9.19 | 226800 |
| 2022-03-30 | 9.51 | $9.49 | 144200 |
| 2022-03-29 | 9.49 | $9.82 | 208100 |
| 2022-03-28 | 9.44 | $9.70 | 270548 |
| 2022-03-25 | 9.40 | $9.91 | 873400 |
| 2022-03-24 | 9.34 | $9.84 | 337833 |
| 2022-03-23 | 9.28 | $9.69 | 236500 |
| 2022-03-22 | 9.24 | $9.60 | 155600 |
| 2022-03-21 | 9.20 | $9.44 | 236617 |
| 2022-03-18 | 9.17 | $9.55 | 113401 |
| 2022-03-17 | 9.14 | $9.51 | 323000 |
| 2022-03-16 | 9.11 | $9.32 | 370900 |
| 2022-03-15 | 9.10 | $9.15 | 152100 |
| 2022-03-14 | 9.10 | $9.15 | 151100 |
| 2022-03-11 | 9.11 | $9.04 | 207432 |
| 2022-03-10 | 9.13 | $9.10 | 362211 |
| 2022-03-09 | 9.15 | $9.13 | 360615 |
| 2022-03-08 | 9.17 | $8.69 | 198200 |
| 2022-03-07 | 9.23 | $8.28 | 148135 |
| 2022-03-04 | 9.33 | $8.61 | 239200 |
| 2022-03-03 | 9.41 | $9.03 | 266333 |
| 2022-03-02 | 9.45 | $9.39 | 279248 |
| 2022-03-01 | 9.46 | $9.48 | 237332 |
| 2022-02-28 | 9.46 | $9.76 | 221200 |
| 2022-02-25 | 9.42 | $9.68 | 570641 |
| 2022-02-24 | 9.40 | $9.16 | 1.6M |
| 2022-02-23 | 9.42 | $9.19 | 1.0M |
| 2022-02-22 | 9.44 | $9.28 | 224600 |
| 2022-02-18 | 9.45 | $9.33 | 231000 |
| 2022-02-17 | 9.45 | $9.48 | 87206 |
| 2022-02-16 | 9.44 | $9.67 | 119800 |
| 2022-02-15 | 9.41 | $9.49 | 203225 |
| 2022-02-14 | 9.41 | $9.43 | 152700 |
| 2022-02-11 | 9.41 | $9.39 | 74700 |
| 2022-02-10 | 9.41 | $9.60 | 249100 |
| 2022-02-09 | 9.40 | $9.64 | 110300 |
| 2022-02-08 | 9.39 | $9.29 | 103343 |
| 2022-02-07 | 9.41 | $9.30 | 195336 |
| 2022-02-04 | 9.44 | $9.31 | 128509 |
| 2022-02-03 | 9.48 | $9.55 | 195513 |
| 2022-02-02 | 9.49 | $9.70 | 380700 |
| 2022-02-01 | 9.50 | $9.67 | 267913 |
| 2022-01-31 | 9.51 | $9.42 | 194843 |
| 2022-01-28 | 9.56 | $9.11 | 158335 |
| 2022-01-27 | 9.63 | $8.99 | 283139 |
| 2022-01-26 | 9.73 | $8.92 | 274600 |
| 2022-01-25 | 9.83 | $9.17 | 376936 |
| 2022-01-24 | 9.92 | $9.25 | 335500 |
| 2022-01-21 | 10.01 | $9.17 | 246900 |
| 2022-01-20 | 10.11 | $9.49 | 252318 |
| 2022-01-19 | 10.18 | $9.62 | 287909 |
| 2022-01-18 | 10.24 | $9.91 | 209900 |
| 2022-01-14 | 10.27 | $9.95 | 145244 |
| 2022-01-13 | 10.30 | $10.07 | 360733 |
| 2022-01-12 | 10.32 | $10.09 | 224623 |
| 2022-01-11 | 10.33 | $10.17 | 125000 |
| 2022-01-10 | 10.34 | $10.21 | 107700 |
| 2022-01-07 | 10.34 | $10.59 | 178738 |
| 2022-01-06 | 10.30 | $10.46 | 84600 |
| 2022-01-05 | 10.28 | $10.28 | 122700 |
| 2022-01-04 | 10.27 | $10.82 | 352528 |
| 2022-01-03 | 10.21 | $10.56 | 57347 |
| 2021-12-31 | 10.17 | $10.56 | 204500 |
| 2021-12-30 | 10.12 | $10.14 | 83500 |
| 2021-12-29 | 10.12 | $10.10 | 117200 |
| 2021-12-28 | 10.12 | $10.41 | 129101 |
| 2021-12-27 | 10.10 | $10.39 | 312534 |
| 2021-12-23 | 10.07 | $10.26 | 57704 |
| 2021-12-22 | 10.06 | $10.35 | 178000 |
| 2021-12-21 | 10.04 | $9.99 | 167700 |
| 2021-12-20 | 10.06 | $9.59 | 293237 |
| 2021-12-17 | 10.12 | $9.86 | 132000 |
| 2021-12-16 | 10.15 | $9.94 | 142500 |
| 2021-12-15 | 10.19 | $10.00 | 136511 |
| 2021-12-14 | 10.22 | $9.95 | 83100 |
| 2021-12-13 | 10.27 | $9.98 | 47533 |
| 2021-12-10 | 10.32 | $10.27 | 70200 |
| 2021-12-09 | 10.35 | $10.24 | 70310 |
| 2021-12-08 | 10.38 | $10.25 | 71937 |
| 2021-12-07 | 10.42 | $10.27 | 66200 |
| 2021-12-06 | 10.46 | $10.26 | 203102 |
| 2021-12-03 | 10.51 | $9.99 | 155530 |
| 2021-12-02 | 10.59 | $9.94 | 76428 |
| 2021-12-01 | 10.69 | $10.15 | 209300 |
| 2021-11-30 | 10.77 | $10.41 | 277415 |
| 2021-11-29 | 10.83 | $10.28 | 265643 |
| 2021-11-26 | 10.90 | $10.34 | 46403 |
| 2021-11-24 | 10.96 | $10.64 | 92400 |
| 2021-11-23 | 11.00 | $10.53 | 97931 |
| 2021-11-22 | 11.05 | $10.50 | 131900 |
| 2021-11-19 | 11.10 | $10.60 | 70000 |
| 2021-11-18 | 11.15 | $10.67 | 91720 |
| 2021-11-17 | 11.20 | $10.93 | 76800 |
| 2021-11-16 | 11.21 | $11.13 | 181905 |
| 2021-11-15 | 11.21 | $11.32 | 117749 |
| 2021-11-12 | 11.19 | $11.39 | 139500 |
| 2021-11-11 | 11.16 | $11.23 | 55300 |
| 2021-11-10 | 11.14 | $11.14 | 165800 |
| 2021-11-09 | 11.13 | $11.32 | 111343 |
| 2021-11-08 | 11.09 | $11.59 | 104900 |
| 2021-11-05 | 11.03 | $11.55 | 91700 |
| 2021-11-04 | 10.97 | $11.59 | 148900 |
| 2021-11-03 | 10.90 | $11.47 | 462508 |
| 2021-11-02 | 10.83 | $11.22 | 694300 |
| 2021-11-01 | 10.79 | $10.70 | 267445 |
| 2021-10-29 | 10.81 | $10.50 | 149941 |
| 2021-10-28 | 10.84 | $10.45 | 149108 |
| 2021-10-27 | 10.88 | $10.67 | 142200 |
| 2021-10-26 | 10.90 | $10.88 | 61800 |
| 2021-10-25 | 10.90 | $11.11 | 288317 |
| 2021-10-22 | 10.88 | $11.39 | 250814 |
| 2021-10-21 | 10.83 | $11.08 | 535025 |
| 2021-10-20 | 10.81 | $10.80 | 41323 |
| 2021-10-19 | 10.82 | $10.78 | 125500 |
| 2021-10-18 | 10.83 | $10.75 | 183648 |
| 2021-10-15 | 10.84 | $10.87 | 67412 |
| 2021-10-14 | 10.84 | $10.86 | 63100 |
| 2021-10-13 | 10.85 | $10.60 | 63410 |
| 2021-10-12 | 10.87 | $10.63 | 172000 |
| 2021-10-11 | 10.90 | $10.57 | 170312 |
| 2021-10-08 | 10.93 | $10.77 | 90100 |
| 2021-10-07 | 10.95 | $10.81 | 195300 |
| 2021-10-06 | 10.96 | $10.92 | 170819 |
| 2021-10-05 | 10.97 | $11.00 | 167500 |
| 2021-10-04 | 10.97 | $11.04 | 91800 |
| 2021-10-01 | 10.98 | $11.00 | 80810 |
| 2021-09-30 | 10.99 | $10.99 | 105817 |
| 2021-09-29 | 11.00 | $10.96 | 64238 |
| 2021-09-28 | 11.03 | $10.90 | 95720 |
| 2021-09-27 | 11.07 | $11.20 | 88902 |
| 2021-09-24 | 11.08 | $10.89 | 115139 |
| 2021-09-23 | 11.13 | $11.15 | 61000 |
| 2021-09-22 | 11.16 | $11.02 | 60710 |
| 2021-09-21 | 11.20 | $10.76 | 44300 |
| 2021-09-20 | 11.27 | $10.69 | 93305 |
| 2021-09-17 | 11.35 | $10.90 | 69500 |
| 2021-09-16 | 11.42 | $10.74 | 109700 |
| 2021-09-15 | 11.50 | $10.91 | 384300 |
| 2021-09-14 | 11.58 | $10.83 | 197513 |
| 2021-09-13 | 11.66 | $10.97 | 128800 |
| 2021-09-10 | 11.73 | $10.99 | 115514 |
| 2021-09-09 | 11.80 | $11.38 | 90125 |
| 2021-09-08 | 11.84 | $11.58 | 93224 |
| 2021-09-07 | 11.86 | $11.56 | 82139 |
| 2021-09-03 | 11.88 | $11.88 | 45607 |
| 2021-09-02 | 11.87 | $12.13 | 51600 |
| 2021-09-01 | 11.83 | $12.14 | 95200 |
| 2021-08-31 | 11.79 | $11.99 | 237900 |
| 2021-08-30 | 11.75 | $12.04 | 47138 |
| 2021-08-27 | 11.71 | $12.25 | 212435 |
| 2021-08-26 | 11.63 | $11.88 | 77931 |
| 2021-08-25 | 11.59 | $12.04 | 79400 |
| 2021-08-24 | 11.53 | $11.82 | 91100 |
| 2021-08-23 | 11.48 | $11.50 | 131100 |
| 2021-08-20 | 11.46 | $11.62 | 57800 |
| 2021-08-19 | 11.42 | $11.60 | 243119 |
| 2021-08-18 | 11.38 | $11.61 | 90700 |
| 2021-08-17 | 11.33 | $11.36 | 52546 |
| 2021-08-16 | 11.30 | $11.53 | 107329 |
| 2021-08-13 | 11.25 | $11.66 | 171433 |
| 2021-08-12 | 11.18 | $11.79 | 56046 |
| 2021-08-11 | 11.09 | $11.78 | 59600 |
| 2021-08-10 | 11.00 | $11.54 | 376000 |
| 2021-08-09 | 10.93 | $11.37 | 117801 |
| 2021-08-06 | 10.87 | $11.47 | 260621 |
| 2021-08-05 | 10.79 | $11.30 | 155913 |
| 2021-08-04 | 10.73 | $11.32 | 147204 |
| 2021-08-03 | 10.66 | $10.92 | 91935 |
| 2021-08-02 | 10.62 | $10.75 | 100935 |
| 2021-07-30 | 10.60 | $10.80 | 64304 |
| 2021-07-29 | 10.58 | $10.99 | 119918 |
| 2021-07-28 | 10.53 | $10.62 | 51400 |
| 2021-07-27 | 10.52 | $10.58 | 51700 |
| 2021-07-26 | 10.51 | $10.66 | 53303 |
| 2021-07-23 | 10.49 | $10.71 | 65300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.05
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.05
Average
11.23
Maximum
16.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.05 | $4.02 | 2.1M |
| 2026-07-17 | 4.06 | $3.92 | 2.0M |
| 2026-07-16 | 4.11 | $4.09 | 1.3M |
| 2026-07-15 | 4.13 | $4.16 | 2.0M |
| 2026-07-14 | 4.13 | $4.08 | 2.2M |
| 2026-07-13 | 4.15 | $4.20 | 1.9M |
| 2026-07-10 | 4.16 | $4.19 | 1.2M |
| 2026-07-09 | 4.16 | $4.24 | 2.3M |
| 2026-07-08 | 4.16 | $4.27 | 3.0M |
| 2026-07-07 | 4.15 | $4.30 | 1.9M |
| 2026-07-06 | 4.13 | $4.35 | 2.1M |
| 2026-07-02 | 4.10 | $4.26 | 2.5M |
| 2026-07-01 | 4.09 | $4.16 | 1.5M |
| 2026-06-30 | 4.09 | $4.10 | 2.4M |
| 2026-06-29 | 4.11 | $3.96 | 3.0M |
| 2026-06-26 | 4.17 | $4.19 | 5.5M |
| 2026-06-25 | 4.18 | $4.09 | 2.0M |
| 2026-06-24 | 4.22 | $4.11 | 1.4M |
| 2026-06-23 | 4.26 | $4.16 | 2.7M |
| 2026-06-22 | 4.30 | $4.28 | 1.8M |
| 2026-06-18 | 4.32 | $4.53 | 2.2M |
| 2026-06-17 | 4.30 | $4.41 | 2.1M |
| 2026-06-16 | 4.29 | $4.43 | 1.7M |
| 2026-06-15 | 4.28 | $4.46 | 3.0M |
| 2026-06-12 | 4.27 | $4.27 | 1.5M |
| 2026-06-11 | 4.29 | $4.25 | 1.8M |
| 2026-06-10 | 4.32 | $4.21 | 2.3M |
| 2026-06-09 | 4.37 | $4.44 | 1.4M |
| 2026-06-08 | 4.37 | $4.43 | 1.7M |
| 2026-06-05 | 4.39 | $4.45 | 1.5M |
| 2026-06-04 | 4.40 | $4.45 | 2.2M |
| 2026-06-03 | 4.41 | $4.31 | 2.8M |
| 2026-06-02 | 4.46 | $4.56 | 4.5M |
| 2026-06-01 | 4.46 | $4.61 | 3.3M |
| 2026-05-29 | 4.45 | $4.64 | 3.2M |
| 2026-05-28 | 4.44 | $4.51 | 1.8M |
| 2026-05-27 | 4.45 | $4.54 | 1.8M |
| 2026-05-26 | 4.46 | $4.57 | 3.2M |
| 2026-05-22 | 4.47 | $4.53 | 3.1M |
| 2026-05-21 | 4.49 | $4.70 | 2.8M |
| 2026-05-20 | 4.47 | $4.67 | 3.5M |
| 2026-05-19 | 4.47 | $4.27 | 2.1M |
| 2026-05-18 | 4.55 | $4.37 | 2.8M |
| 2026-05-15 | 4.62 | $4.65 | 3.0M |
| 2026-05-14 | 4.65 | $4.84 | 2.7M |
| 2026-05-13 | 4.64 | $4.51 | 2.5M |
| 2026-05-12 | 4.70 | $4.60 | 4.6M |
| 2026-05-11 | 4.76 | $4.76 | 6.9M |
| 2026-05-08 | 4.79 | $5.14 | 5.0M |
| 2026-05-07 | 4.75 | $5.16 | 3.6M |
| 2026-05-06 | 4.70 | $5.30 | 3.4M |
| 2026-05-05 | 4.61 | $5.21 | 4.2M |
| 2026-05-04 | 4.53 | $5.26 | 5.2M |
| 2026-05-01 | 4.43 | $5.20 | 2.6M |
| 2026-04-30 | 4.34 | $4.92 | 3.4M |
| 2026-04-29 | 4.28 | $4.85 | 2.9M |
| 2026-04-28 | 4.24 | $4.80 | 2.6M |
| 2026-04-27 | 4.21 | $4.71 | 2.9M |
| 2026-04-24 | 4.20 | $4.88 | 3.1M |
| 2026-04-23 | 4.15 | $4.48 | 2.1M |
| 2026-04-22 | 4.18 | $4.71 | 2.4M |
| 2026-04-21 | 4.18 | $4.53 | 2.0M |
| 2026-04-20 | 4.21 | $4.99 | 2.3M |
| 2026-04-17 | 4.17 | $4.96 | 3.4M |
| 2026-04-16 | 4.13 | $4.67 | 2.9M |
| 2026-04-15 | 4.14 | $4.73 | 2.8M |
| 2026-04-14 | 4.16 | $4.71 | 3.6M |
| 2026-04-13 | 4.19 | $4.49 | 2.5M |
| 2026-04-10 | 4.28 | $4.36 | 2.1M |
| 2026-04-09 | 4.42 | $4.40 | 2.4M |
| 2026-04-08 | 4.58 | $4.53 | 3.3M |
| 2026-04-07 | 4.75 | $4.54 | 5.9M |
| 2026-04-06 | 4.95 | $4.48 | 4.4M |
| 2026-04-02 | 5.21 | $4.14 | 5.0M |
| 2026-04-01 | 5.58 | $4.25 | 8.2M |
| 2026-03-31 | 6.00 | $4.52 | 15.3M |
| 2026-03-30 | 6.43 | $4.03 | 24.5M |
| 2026-03-27 | 7.04 | $4.14 | 38.1M |
| 2026-03-26 | 7.73 | $7.83 | 1.6M |
| 2026-03-25 | 7.75 | $7.77 | 1.4M |
| 2026-03-24 | 7.80 | $7.68 | 1.2M |
| 2026-03-23 | 7.87 | $7.81 | 1.5M |
| 2026-03-20 | 7.93 | $7.70 | 2.1M |
| 2026-03-19 | 8.03 | $8.18 | 2.1M |
| 2026-03-18 | 8.04 | $8.22 | 4.5M |
| 2026-03-17 | 8.05 | $8.28 | 2.0M |
| 2026-03-16 | 8.04 | $8.05 | 1.9M |
| 2026-03-13 | 8.09 | $7.92 | 2.1M |
| 2026-03-12 | 8.18 | $7.79 | 1.9M |
| 2026-03-11 | 8.31 | $8.23 | 1.7M |
| 2026-03-10 | 8.37 | $8.28 | 2.5M |
| 2026-03-09 | 8.43 | $8.27 | 3.7M |
| 2026-03-06 | 8.50 | $7.77 | 2.5M |
| 2026-03-05 | 8.70 | $8.27 | 2.0M |
| 2026-03-04 | 8.82 | $8.37 | 2.6M |
| 2026-03-03 | 8.94 | $8.55 | 2.4M |
| 2026-03-02 | 9.05 | $8.73 | 2.8M |
| 2026-02-27 | 9.13 | $8.44 | 2.7M |
| 2026-02-26 | 9.29 | $8.52 | 3.8M |
| 2026-02-25 | 9.46 | $9.58 | 1.7M |
| 2026-02-24 | 9.44 | $9.33 | 867900 |
| 2026-02-23 | 9.46 | $9.20 | 1.7M |
| 2026-02-20 | 9.51 | $9.65 | 1.7M |
| 2026-02-19 | 9.48 | $9.75 | 1.1M |
| 2026-02-18 | 9.42 | $9.78 | 1.1M |
| 2026-02-17 | 9.34 | $9.60 | 2.0M |
| 2026-02-13 | 9.29 | $9.39 | 1.1M |
| 2026-02-12 | 9.27 | $9.30 | 1.2M |
| 2026-02-11 | 9.27 | $9.13 | 835500 |
| 2026-02-10 | 9.31 | $9.24 | 999942 |
| 2026-02-09 | 9.34 | $8.97 | 2.1M |
| 2026-02-06 | 9.42 | $8.92 | 2.2M |
| 2026-02-05 | 9.53 | $8.85 | 1.9M |
| 2026-02-04 | 9.66 | $9.50 | 2.0M |
| 2026-02-03 | 9.69 | $9.37 | 2.6M |
| 2026-02-02 | 9.74 | $9.77 | 1.4M |
| 2026-01-30 | 9.72 | $9.69 | 2.2M |
| 2026-01-29 | 9.71 | $9.66 | 1.6M |
| 2026-01-28 | 9.70 | $9.48 | 1.4M |
| 2026-01-27 | 9.73 | $9.81 | 1.9M |
| 2026-01-26 | 9.69 | $9.65 | 2.3M |
| 2026-01-23 | 9.68 | $9.75 | 1.4M |
| 2026-01-22 | 9.65 | $9.87 | 1.9M |
| 2026-01-21 | 9.59 | $9.61 | 1.8M |
| 2026-01-20 | 9.57 | $9.69 | 1.3M |
| 2026-01-16 | 9.52 | $9.72 | 1.5M |
| 2026-01-15 | 9.47 | $9.83 | 1.4M |
| 2026-01-14 | 9.38 | $9.79 | 1.3M |
| 2026-01-13 | 9.29 | $9.55 | 1.3M |
| 2026-01-12 | 9.23 | $9.64 | 1.2M |
| 2026-01-09 | 9.14 | $9.44 | 1.6M |
| 2026-01-08 | 9.08 | $9.27 | 1.3M |
| 2026-01-07 | 9.05 | $9.29 | 1.3M |
| 2026-01-06 | 9.01 | $9.29 | 2.0M |
| 2026-01-05 | 8.96 | $9.11 | 1.9M |
| 2026-01-02 | 8.94 | $8.75 | 1.1M |
| 2025-12-31 | 9.00 | $8.92 | 1.4M |
| 2025-12-30 | 9.03 | $9.01 | 1.4M |
| 2025-12-29 | 9.05 | $9.25 | 2.3M |
| 2025-12-26 | 9.02 | $9.09 | 1.1M |
| 2025-12-24 | 9.02 | $9.00 | 1.2M |
| 2025-12-23 | 9.04 | $9.12 | 1.1M |
| 2025-12-22 | 9.04 | $9.10 | 1.6M |
| 2025-12-19 | 9.05 | $9.27 | 1.8M |
| 2025-12-18 | 9.02 | $9.26 | 1.7M |
| 2025-12-17 | 8.99 | $9.19 | 2.8M |
| 2025-12-16 | 8.97 | $9.14 | 1.9M |
| 2025-12-15 | 8.95 | $9.01 | 2.6M |
| 2025-12-12 | 8.97 | $9.00 | 2.3M |
| 2025-12-11 | 8.99 | $9.14 | 1.9M |
| 2025-12-10 | 8.99 | $9.20 | 2.0M |
| 2025-12-09 | 8.97 | $9.23 | 4.0M |
| 2025-12-08 | 8.95 | $8.99 | 1.8M |
| 2025-12-05 | 8.98 | $9.29 | 1.3M |
| 2025-12-04 | 8.95 | $9.18 | 1.6M |
| 2025-12-03 | 8.94 | $9.54 | 1.1M |
| 2025-12-02 | 8.85 | $9.32 | 2.2M |
| 2025-12-01 | 8.80 | $9.37 | 2.2M |
| 2025-11-28 | 8.74 | $9.57 | 1.5M |
| 2025-11-26 | 8.62 | $9.53 | 1.5M |
| 2025-11-25 | 8.50 | $9.42 | 4.4M |
| 2025-11-24 | 8.39 | $9.13 | 2.9M |
| 2025-11-21 | 8.32 | $8.70 | 2.3M |
| 2025-11-20 | 8.33 | $8.52 | 2.9M |
| 2025-11-19 | 8.40 | $8.50 | 3.1M |
| 2025-11-18 | 8.48 | $8.51 | 3.4M |
| 2025-11-17 | 8.58 | $8.31 | 2.5M |
| 2025-11-14 | 8.74 | $8.59 | 2.5M |
| 2025-11-13 | 8.87 | $8.72 | 3.1M |
| 2025-11-12 | 9.00 | $8.97 | 2.3M |
| 2025-11-11 | 9.11 | $9.08 | 2.4M |
| 2025-11-10 | 9.21 | $8.98 | 2.0M |
| 2025-11-07 | 9.36 | $8.96 | 3.0M |
| 2025-11-06 | 9.54 | $9.06 | 5.8M |
| 2025-11-05 | 9.73 | $9.47 | 4.7M |
| 2025-11-04 | 9.87 | $9.47 | 2.4M |
| 2025-11-03 | 10.03 | $9.84 | 1.9M |
| 2025-10-31 | 10.15 | $9.95 | 3.7M |
| 2025-10-30 | 10.27 | $9.44 | 4.3M |
| 2025-10-29 | 10.52 | $10.06 | 8.5M |
| 2025-10-28 | 10.68 | $11.11 | 1.5M |
| 2025-10-27 | 10.65 | $11.29 | 3.0M |
| 2025-10-24 | 10.59 | $10.69 | 2.3M |
| 2025-10-23 | 10.63 | $10.60 | 2.3M |
| 2025-10-22 | 10.72 | $10.65 | 1.6M |
| 2025-10-21 | 10.80 | $10.69 | 1.3M |
| 2025-10-20 | 10.90 | $10.71 | 1.7M |
| 2025-10-17 | 11.01 | $10.72 | 1.7M |
| 2025-10-16 | 11.14 | $10.90 | 2.9M |
| 2025-10-15 | 11.25 | $11.31 | 1.5M |
| 2025-10-14 | 11.30 | $11.30 | 1.7M |
| 2025-10-13 | 11.36 | $11.14 | 1.4M |
| 2025-10-10 | 11.47 | $11.18 | 1.6M |
| 2025-10-09 | 11.60 | $11.55 | 2.3M |
| 2025-10-08 | 11.67 | $11.59 | 1.3M |
| 2025-10-07 | 11.74 | $11.46 | 1.4M |
| 2025-10-06 | 11.85 | $11.54 | 1.8M |
| 2025-10-03 | 11.97 | $11.94 | 900132 |
| 2025-10-02 | 12.03 | $11.93 | 925205 |
| 2025-10-01 | 12.10 | $11.92 | 929600 |
| 2025-09-30 | 12.19 | $11.96 | 1.5M |
| 2025-09-29 | 12.28 | $12.11 | 1.3M |
| 2025-09-26 | 12.36 | $12.07 | 864528 |
| 2025-09-25 | 12.46 | $12.09 | 995400 |
| 2025-09-24 | 12.58 | $12.33 | 1.0M |
| 2025-09-23 | 12.67 | $12.60 | 1.2M |
| 2025-09-22 | 12.71 | $12.54 | 1.3M |
| 2025-09-19 | 12.78 | $12.44 | 3.1M |
| 2025-09-18 | 12.88 | $12.87 | 802000 |
| 2025-09-17 | 12.91 | $12.82 | 1.0M |
| 2025-09-16 | 12.95 | $12.83 | 1.0M |
| 2025-09-15 | 13.00 | $12.89 | 1.1M |
| 2025-09-12 | 13.04 | $12.91 | 1.2M |
| 2025-09-11 | 13.09 | $13.00 | 1.6M |
| 2025-09-10 | 13.13 | $12.48 | 1.3M |
| 2025-09-09 | 13.29 | $12.54 | 2.1M |
| 2025-09-08 | 13.46 | $12.73 | 2.5M |
| 2025-09-05 | 13.62 | $13.33 | 899000 |
| 2025-09-04 | 13.68 | $13.31 | 1.2M |
| 2025-09-03 | 13.75 | $13.20 | 2.4M |
| 2025-09-02 | 13.85 | $13.81 | 1.6M |
| 2025-08-29 | 13.84 | $14.00 | 1.3M |
| 2025-08-28 | 13.79 | $13.74 | 948249 |
| 2025-08-27 | 13.78 | $13.76 | 1.4M |
| 2025-08-26 | 13.77 | $13.94 | 1.4M |
| 2025-08-25 | 13.72 | $13.85 | 732605 |
| 2025-08-22 | 13.68 | $13.98 | 1.8M |
| 2025-08-21 | 13.60 | $13.60 | 976207 |
| 2025-08-20 | 13.59 | $13.82 | 2.4M |
| 2025-08-19 | 13.53 | $13.84 | 1.3M |
| 2025-08-18 | 13.45 | $13.61 | 1.5M |
| 2025-08-15 | 13.42 | $13.40 | 3.0M |
| 2025-08-14 | 13.42 | $13.58 | 1.5M |
| 2025-08-13 | 13.38 | $14.01 | 1.0M |
| 2025-08-12 | 13.24 | $13.77 | 1.6M |
| 2025-08-11 | 13.14 | $13.45 | 1.1M |
| 2025-08-08 | 13.09 | $13.42 | 1.3M |
| 2025-08-07 | 13.03 | $12.97 | 1.1M |
| 2025-08-06 | 13.06 | $12.75 | 1.2M |
| 2025-08-05 | 13.15 | $12.73 | 736200 |
| 2025-08-04 | 13.25 | $12.63 | 994410 |
| 2025-08-01 | 13.39 | $12.43 | 1.8M |
| 2025-07-31 | 13.60 | $12.85 | 1.6M |
| 2025-07-30 | 13.75 | $12.92 | 1.2M |
| 2025-07-29 | 13.90 | $13.10 | 940200 |
| 2025-07-28 | 14.05 | $13.42 | 983713 |
| 2025-07-25 | 14.15 | $13.78 | 725100 |
| 2025-07-24 | 14.18 | $13.89 | 1.3M |
| 2025-07-23 | 14.20 | $14.10 | 850900 |
| 2025-07-22 | 14.17 | $13.95 | 1.1M |
| 2025-07-21 | 14.17 | $13.76 | 1.0M |
| 2025-07-18 | 14.21 | $14.03 | 1.9M |
| 2025-07-17 | 14.19 | $14.40 | 1.1M |
| 2025-07-16 | 14.09 | $14.15 | 1.5M |
| 2025-07-15 | 14.02 | $13.90 | 3.0M |
| 2025-07-14 | 13.99 | $14.37 | 1.9M |
| 2025-07-11 | 13.85 | $14.18 | 1.2M |
| 2025-07-10 | 13.73 | $14.59 | 2.6M |
| 2025-07-09 | 13.50 | $14.84 | 2.7M |
| 2025-07-08 | 13.18 | $14.58 | 2.7M |
| 2025-07-07 | 12.86 | $14.10 | 2.5M |
| 2025-07-03 | 12.59 | $14.10 | 2.0M |
| 2025-07-02 | 12.27 | $13.45 | 2.7M |
| 2025-07-01 | 12.05 | $13.14 | 6.2M |
| 2025-06-30 | 11.85 | $14.26 | 14.7M |
| 2025-06-27 | 11.39 | $11.69 | 5.5M |
| 2025-06-26 | 11.41 | $11.59 | 1.9M |
| 2025-06-25 | 11.44 | $11.18 | 1.4M |
| 2025-06-24 | 11.58 | $11.34 | 1.4M |
| 2025-06-23 | 11.70 | $11.04 | 1.4M |
| 2025-06-20 | 11.92 | $11.03 | 2.4M |
| 2025-06-18 | 12.17 | $11.04 | 2.9M |
| 2025-06-17 | 12.47 | $10.91 | 5.9M |
| 2025-06-16 | 12.84 | $12.64 | 1.1M |
| 2025-06-13 | 12.91 | $12.58 | 1.8M |
| 2025-06-12 | 13.00 | $12.86 | 679018 |
| 2025-06-11 | 13.05 | $13.20 | 1.3M |
| 2025-06-10 | 13.04 | $13.16 | 684200 |
| 2025-06-09 | 13.03 | $13.24 | 950637 |
| 2025-06-06 | 13.01 | $13.33 | 1.1M |
| 2025-06-05 | 12.97 | $13.15 | 1.2M |
| 2025-06-04 | 12.96 | $12.76 | 1.1M |
| 2025-06-03 | 13.03 | $12.88 | 1.1M |
| 2025-06-02 | 13.09 | $12.70 | 1.1M |
| 2025-05-30 | 13.20 | $12.86 | 6.1M |
| 2025-05-29 | 13.30 | $13.02 | 1.2M |
| 2025-05-28 | 13.37 | $12.88 | 1.4M |
| 2025-05-27 | 13.49 | $13.21 | 1.1M |
| 2025-05-23 | 13.56 | $13.04 | 972005 |
| 2025-05-22 | 13.67 | $13.16 | 876147 |
| 2025-05-21 | 13.78 | $13.12 | 1.2M |
| 2025-05-20 | 13.92 | $13.66 | 804400 |
| 2025-05-19 | 13.96 | $13.64 | 885993 |
| 2025-05-16 | 14.01 | $13.64 | 1.4M |
| 2025-05-15 | 14.07 | $13.74 | 1.2M |
| 2025-05-14 | 14.12 | $14.43 | 2.3M |
| 2025-05-13 | 14.03 | $14.35 | 652045 |
| 2025-05-12 | 13.93 | $14.28 | 782400 |
| 2025-05-09 | 13.84 | $13.79 | 612054 |
| 2025-05-08 | 13.84 | $13.94 | 800600 |
| 2025-05-07 | 13.80 | $14.02 | 852603 |
| 2025-05-06 | 13.74 | $13.84 | 581700 |
| 2025-05-05 | 13.70 | $13.95 | 573529 |
| 2025-05-02 | 13.64 | $13.97 | 895125 |
| 2025-05-01 | 13.56 | $13.52 | 1.0M |
| 2025-04-30 | 13.57 | $13.58 | 929741 |
| 2025-04-29 | 13.56 | $13.74 | 876200 |
| 2025-04-28 | 13.51 | $13.60 | 850700 |
| 2025-04-25 | 13.49 | $13.68 | 615200 |
| 2025-04-24 | 13.45 | $13.81 | 804913 |
| 2025-04-23 | 13.37 | $13.98 | 750300 |
| 2025-04-22 | 13.25 | $14.08 | 601800 |
| 2025-04-21 | 13.08 | $13.61 | 602004 |
| 2025-04-17 | 12.99 | $13.86 | 620114 |
| 2025-04-16 | 12.84 | $13.84 | 1.4M |
| 2025-04-15 | 12.66 | $13.58 | 1.8M |
| 2025-04-14 | 12.51 | $13.19 | 1.4M |
| 2025-04-11 | 12.43 | $12.68 | 820422 |
| 2025-04-10 | 12.44 | $12.21 | 1.0M |
| 2025-04-09 | 12.55 | $12.88 | 1.8M |
| 2025-04-08 | 12.55 | $11.74 | 1.4M |
| 2025-04-07 | 12.79 | $11.69 | 1.8M |
| 2025-04-04 | 13.07 | $11.92 | 2.7M |
| 2025-04-03 | 13.36 | $12.76 | 1.8M |
| 2025-04-02 | 13.53 | $13.63 | 698700 |
| 2025-04-01 | 13.53 | $13.50 | 571200 |
| 2025-03-31 | 13.57 | $13.21 | 1.3M |
| 2025-03-28 | 13.67 | $13.47 | 1.1M |
| 2025-03-27 | 13.73 | $13.73 | 713800 |
| 2025-03-26 | 13.76 | $13.71 | 818411 |
| 2025-03-25 | 13.79 | $14.00 | 791300 |
| 2025-03-24 | 13.77 | $13.92 | 822930 |
| 2025-03-21 | 13.76 | $13.83 | 1.3M |
| 2025-03-20 | 13.77 | $14.11 | 984921 |
| 2025-03-19 | 13.72 | $14.04 | 717400 |
| 2025-03-18 | 13.68 | $13.88 | 911132 |
| 2025-03-17 | 13.68 | $13.76 | 684200 |
| 2025-03-14 | 13.69 | $13.58 | 675710 |
| 2025-03-13 | 13.75 | $13.24 | 491300 |
| 2025-03-12 | 13.90 | $13.44 | 698900 |
| 2025-03-11 | 14.02 | $13.28 | 1.6M |
| 2025-03-10 | 14.21 | $12.86 | 1.7M |
| 2025-03-07 | 14.50 | $13.47 | 1.0M |
| 2025-03-06 | 14.72 | $13.71 | 1.1M |
| 2025-03-05 | 14.93 | $13.59 | 1.4M |
| 2025-03-04 | 15.19 | $13.57 | 1.6M |
| 2025-03-03 | 15.49 | $14.29 | 3.3M |
| 2025-02-28 | 15.69 | $15.60 | 1.1M |
| 2025-02-27 | 15.64 | $15.57 | 1.2M |
| 2025-02-26 | 15.59 | $15.50 | 1.3M |
| 2025-02-25 | 15.54 | $15.56 | 753572 |
| 2025-02-24 | 15.47 | $15.51 | 1.1M |
| 2025-02-21 | 15.39 | $15.35 | 1.1M |
| 2025-02-20 | 15.33 | $15.47 | 740100 |
| 2025-02-19 | 15.23 | $15.47 | 734100 |
| 2025-02-18 | 15.11 | $15.37 | 712616 |
| 2025-02-14 | 14.99 | $15.36 | 538228 |
| 2025-02-13 | 14.85 | $15.22 | 743900 |
| 2025-02-12 | 14.71 | $14.88 | 626349 |
| 2025-02-11 | 14.62 | $15.09 | 592900 |
| 2025-02-10 | 14.47 | $14.88 | 592173 |
| 2025-02-07 | 14.33 | $14.52 | 528300 |
| 2025-02-06 | 14.25 | $14.43 | 564384 |
| 2025-02-05 | 14.17 | $14.22 | 816900 |
| 2025-02-04 | 14.12 | $14.06 | 1.0M |
| 2025-02-03 | 14.09 | $13.83 | 636300 |
| 2025-01-31 | 14.11 | $14.04 | 848200 |
| 2025-01-30 | 14.08 | $14.31 | 882500 |
| 2025-01-29 | 13.99 | $14.36 | 817400 |
| 2025-01-28 | 13.88 | $14.71 | 1.2M |
| 2025-01-27 | 13.67 | $14.62 | 1.1M |
| 2025-01-24 | 13.44 | $13.98 | 482400 |
| 2025-01-23 | 13.31 | $14.07 | 805727 |
| 2025-01-22 | 13.14 | $13.87 | 910925 |
| 2025-01-21 | 12.98 | $13.93 | 908700 |
| 2025-01-17 | 12.79 | $13.09 | 920500 |
| 2025-01-16 | 12.74 | $13.03 | 777818 |
| 2025-01-15 | 12.70 | $13.10 | 1.4M |
| 2025-01-14 | 12.64 | $12.52 | 868967 |
| 2025-01-13 | 12.70 | $12.50 | 947800 |
| 2025-01-10 | 12.77 | $12.51 | 938011 |
| 2025-01-08 | 12.84 | $12.77 | 868100 |
| 2025-01-07 | 12.88 | $12.88 | 961200 |
| 2025-01-06 | 12.90 | $13.14 | 637436 |
| 2025-01-03 | 12.87 | $13.24 | 525414 |
| 2025-01-02 | 12.82 | $12.89 | 691256 |
| 2024-12-31 | 12.83 | $12.75 | 508700 |
| 2024-12-30 | 12.88 | $12.71 | 881500 |
| 2024-12-27 | 12.94 | $12.72 | 870126 |
| 2024-12-26 | 13.01 | $12.90 | 325900 |
| 2024-12-24 | 13.06 | $12.79 | 315847 |
| 2024-12-23 | 13.14 | $12.74 | 728400 |
| 2024-12-20 | 13.24 | $12.93 | 1.7M |
| 2024-12-19 | 13.32 | $12.94 | 618700 |
| 2024-12-18 | 13.41 | $12.96 | 823746 |
| 2024-12-17 | 13.51 | $13.46 | 1.4M |
| 2024-12-16 | 13.52 | $13.52 | 634646 |
| 2024-12-13 | 13.52 | $13.50 | 952700 |
| 2024-12-12 | 13.53 | $13.52 | 541900 |
| 2024-12-11 | 13.53 | $13.82 | 885317 |
| 2024-12-10 | 13.47 | $13.65 | 1.0M |
| 2024-12-09 | 13.44 | $13.38 | 514700 |
| 2024-12-06 | 13.46 | $13.30 | 431100 |
| 2024-12-05 | 13.49 | $13.38 | 702300 |
| 2024-12-04 | 13.52 | $13.35 | 815379 |
| 2024-12-03 | 13.56 | $13.37 | 750835 |
| 2024-12-02 | 13.60 | $13.63 | 774300 |
| 2024-11-29 | 13.59 | $13.63 | 534445 |
| 2024-11-27 | 13.58 | $13.54 | 726633 |
| 2024-11-26 | 13.59 | $13.44 | 1.1M |
| 2024-11-25 | 13.62 | $13.68 | 844435 |
| 2024-11-22 | 13.61 | $13.80 | 845400 |
| 2024-11-21 | 13.56 | $13.73 | 682905 |
| 2024-11-20 | 13.53 | $13.55 | 474000 |
| 2024-11-19 | 13.52 | $13.44 | 760100 |
| 2024-11-18 | 13.54 | $13.39 | 607600 |
| 2024-11-15 | 13.58 | $13.19 | 806908 |
| 2024-11-14 | 13.66 | $13.35 | 764107 |
| 2024-11-13 | 13.72 | $13.17 | 853500 |
| 2024-11-12 | 13.82 | $13.34 | 853900 |
| 2024-11-11 | 13.91 | $13.74 | 652600 |
| 2024-11-08 | 13.93 | $13.82 | 1.3M |
| 2024-11-07 | 13.93 | $14.25 | 2.3M |
| 2024-11-06 | 13.83 | $14.61 | 1.6M |
| 2024-11-05 | 13.65 | $13.73 | 571022 |
| 2024-11-04 | 13.62 | $13.41 | 534024 |
| 2024-11-01 | 13.66 | $13.50 | 535046 |
| 2024-10-31 | 13.68 | $13.50 | 604300 |
| 2024-10-30 | 13.70 | $13.73 | 934546 |
| 2024-10-29 | 13.68 | $13.50 | 515516 |
| 2024-10-28 | 13.70 | $13.64 | 410635 |
| 2024-10-25 | 13.70 | $13.56 | 369600 |
| 2024-10-24 | 13.71 | $13.79 | 539710 |
| 2024-10-23 | 13.67 | $13.70 | 332630 |
| 2024-10-22 | 13.65 | $13.69 | 445717 |
| 2024-10-21 | 13.62 | $13.63 | 515200 |
| 2024-10-18 | 13.60 | $13.93 | 471537 |
| 2024-10-17 | 13.51 | $13.84 | 301741 |
| 2024-10-16 | 13.43 | $13.89 | 634800 |
| 2024-10-15 | 13.32 | $13.52 | 414445 |
| 2024-10-14 | 13.28 | $13.58 | 297200 |
| 2024-10-11 | 13.21 | $13.45 | 411538 |
| 2024-10-10 | 13.16 | $13.29 | 376537 |
| 2024-10-09 | 13.13 | $13.25 | 425500 |
| 2024-10-08 | 13.11 | $12.95 | 212691 |
| 2024-10-07 | 13.15 | $13.03 | 290200 |
| 2024-10-04 | 13.18 | $13.29 | 398900 |
| 2024-10-03 | 13.15 | $12.90 | 352700 |
| 2024-10-02 | 13.21 | $13.06 | 395804 |
| 2024-10-01 | 13.24 | $12.84 | 1.1M |
| 2024-09-30 | 13.33 | $13.26 | 379833 |
| 2024-09-27 | 13.34 | $13.56 | 609500 |
| 2024-09-26 | 13.28 | $13.31 | 606721 |
| 2024-09-25 | 13.27 | $13.10 | 485500 |
| 2024-09-24 | 13.30 | $13.43 | 538647 |
| 2024-09-23 | 13.27 | $13.29 | 361400 |
| 2024-09-20 | 13.26 | $13.32 | 1.6M |
| 2024-09-19 | 13.25 | $13.69 | 469700 |
| 2024-09-18 | 13.15 | $13.38 | 423404 |
| 2024-09-17 | 13.10 | $13.44 | 479923 |
| 2024-09-16 | 13.03 | $13.24 | 376641 |
| 2024-09-13 | 13.00 | $13.33 | 552300 |
| 2024-09-12 | 12.94 | $12.99 | 274009 |
| 2024-09-11 | 12.94 | $12.81 | 347600 |
| 2024-09-10 | 12.98 | $12.84 | 545500 |
| 2024-09-09 | 13.03 | $12.87 | 404813 |
| 2024-09-06 | 13.07 | $12.72 | 529122 |
| 2024-09-05 | 13.16 | $12.98 | 412300 |
| 2024-09-04 | 13.20 | $13.02 | 410842 |
| 2024-09-03 | 13.24 | $12.95 | 915014 |
| 2024-08-30 | 13.30 | $13.51 | 454136 |
| 2024-08-29 | 13.26 | $13.47 | 719747 |
| 2024-08-28 | 13.21 | $13.31 | 537400 |
| 2024-08-27 | 13.19 | $13.36 | 324200 |
| 2024-08-26 | 13.16 | $13.43 | 416605 |
| 2024-08-23 | 13.11 | $13.39 | 462300 |
| 2024-08-22 | 13.06 | $13.04 | 374105 |
| 2024-08-21 | 13.08 | $13.33 | 251500 |
| 2024-08-20 | 13.04 | $13.22 | 397845 |
| 2024-08-19 | 13.01 | $13.54 | 408505 |
| 2024-08-16 | 12.92 | $13.24 | 542340 |
| 2024-08-15 | 12.87 | $13.27 | 640014 |
| 2024-08-14 | 12.82 | $12.93 | 539610 |
| 2024-08-13 | 12.82 | $12.85 | 449532 |
| 2024-08-12 | 12.85 | $12.64 | 481800 |
| 2024-08-09 | 12.93 | $12.86 | 616210 |
| 2024-08-08 | 12.97 | $12.52 | 822200 |
| 2024-08-07 | 13.10 | $12.50 | 764546 |
| 2024-08-06 | 13.24 | $12.57 | 626241 |
| 2024-08-05 | 13.40 | $12.44 | 1.7M |
| 2024-08-02 | 13.62 | $13.06 | 990200 |
| 2024-08-01 | 13.73 | $13.58 | 867329 |
| 2024-07-31 | 13.76 | $14.11 | 1.0M |
| 2024-07-30 | 13.68 | $13.87 | 712712 |
| 2024-07-29 | 13.63 | $13.48 | 718706 |
| 2024-07-26 | 13.66 | $14.04 | 626700 |
| 2024-07-25 | 13.57 | $13.52 | 971900 |
| 2024-07-24 | 13.59 | $13.46 | 809109 |
| 2024-07-23 | 13.61 | $13.84 | 666435 |
| 2024-07-22 | 13.56 | $13.74 | 935900 |
| 2024-07-19 | 13.52 | $13.58 | 724300 |
| 2024-07-18 | 13.52 | $13.92 | 919400 |
| 2024-07-17 | 13.43 | $14.18 | 1.0M |
| 2024-07-16 | 13.28 | $14.22 | 2.3M |
| 2024-07-15 | 13.10 | $13.80 | 945200 |
| 2024-07-12 | 12.98 | $13.62 | 863204 |
| 2024-07-11 | 12.88 | $13.50 | 1.2M |
| 2024-07-10 | 12.79 | $13.16 | 728400 |
| 2024-07-09 | 12.76 | $12.91 | 628900 |
| 2024-07-08 | 12.78 | $13.10 | 913000 |
| 2024-07-05 | 12.77 | $12.98 | 1.0M |
| 2024-07-03 | 12.78 | $12.93 | 533404 |
| 2024-07-02 | 12.81 | $13.01 | 1.6M |
| 2024-07-01 | 12.83 | $12.55 | 1.7M |
| 2024-06-28 | 12.95 | $13.05 | 29.7M |
| 2024-06-27 | 12.99 | $12.87 | 1.9M |
| 2024-06-26 | 13.08 | $13.00 | 2.3M |
| 2024-06-25 | 13.15 | $12.76 | 2.3M |
| 2024-06-24 | 13.29 | $13.03 | 1.2M |
| 2024-06-21 | 13.40 | $13.16 | 1.2M |
| 2024-06-20 | 13.51 | $13.23 | 1.2M |
| 2024-06-18 | 13.62 | $13.23 | 1.1M |
| 2024-06-17 | 13.74 | $13.72 | 1.0M |
| 2024-06-14 | 13.79 | $13.63 | 853573 |
| 2024-06-13 | 13.86 | $13.85 | 1.1M |
| 2024-06-12 | 13.91 | $13.92 | 783100 |
| 2024-06-11 | 13.94 | $13.63 | 733245 |
| 2024-06-10 | 14.05 | $13.95 | 663800 |
| 2024-06-07 | 14.11 | $14.30 | 1.0M |
| 2024-06-06 | 14.10 | $13.92 | 816903 |
| 2024-06-05 | 14.18 | $14.14 | 1.1M |
| 2024-06-04 | 14.22 | $14.59 | 1.2M |
| 2024-06-03 | 14.18 | $14.70 | 763100 |
| 2024-05-31 | 14.10 | $14.44 | 1.1M |
| 2024-05-30 | 14.08 | $14.17 | 747200 |
| 2024-05-29 | 14.11 | $13.95 | 978261 |
| 2024-05-28 | 14.19 | $14.04 | 1.4M |
| 2024-05-24 | 14.27 | $14.25 | 813766 |
| 2024-05-23 | 14.32 | $13.89 | 991800 |
| 2024-05-22 | 14.46 | $13.99 | 785800 |
| 2024-05-21 | 14.59 | $14.17 | 1.5M |
| 2024-05-20 | 14.72 | $14.22 | 826519 |
| 2024-05-17 | 14.86 | $14.33 | 875154 |
| 2024-05-16 | 14.99 | $14.24 | 961200 |
| 2024-05-15 | 15.17 | $14.57 | 1.1M |
| 2024-05-14 | 15.31 | $14.14 | 1.9M |
| 2024-05-13 | 15.56 | $14.50 | 2.2M |
| 2024-05-10 | 15.78 | $15.44 | 1.4M |
| 2024-05-09 | 15.83 | $15.69 | 703805 |
| 2024-05-08 | 15.83 | $16.09 | 437913 |
| 2024-05-07 | 15.75 | $16.09 | 491724 |
| 2024-05-06 | 15.66 | $16.18 | 601200 |
| 2024-05-03 | 15.53 | $15.84 | 383746 |
| 2024-05-02 | 15.46 | $15.87 | 872430 |
| 2024-05-01 | 15.36 | $15.46 | 738200 |
| 2024-04-30 | 15.33 | $15.29 | 984900 |
| 2024-04-29 | 15.34 | $15.58 | 782300 |
| 2024-04-26 | 15.28 | $15.39 | 588200 |
| 2024-04-25 | 15.26 | $15.18 | 442734 |
| 2024-04-24 | 15.28 | $15.18 | 911300 |
| 2024-04-23 | 15.30 | $15.38 | 1.1M |
| 2024-04-22 | 15.28 | $14.92 | 1.2M |
| 2024-04-19 | 15.35 | $14.67 | 744200 |
| 2024-04-18 | 15.49 | $14.86 | 1.7M |
| 2024-04-17 | 15.61 | $15.06 | 1.7M |
| 2024-04-16 | 15.70 | $14.96 | 1.6M |
| 2024-04-15 | 15.83 | $14.84 | 4.2M |
| 2024-04-12 | 16.01 | $15.11 | 3.5M |
| 2024-04-11 | 16.15 | $16.35 | 1.9M |
| 2024-04-10 | 16.06 | $16.42 | 688310 |
| 2024-04-09 | 15.93 | $16.39 | 818100 |
| 2024-04-08 | 15.78 | $15.94 | 820344 |
| 2024-04-05 | 15.70 | $15.65 | 872800 |
| 2024-04-04 | 15.67 | $15.64 | 1.2M |
| 2024-04-03 | 15.64 | $16.02 | 522735 |
| 2024-04-02 | 15.51 | $15.92 | 592500 |
| 2024-04-01 | 15.39 | $15.94 | 739700 |
| 2024-03-28 | 15.24 | $15.97 | 645602 |
| 2024-03-27 | 15.06 | $16.05 | 1.1M |
| 2024-03-26 | 14.83 | $15.56 | 868900 |
| 2024-03-25 | 14.67 | $15.02 | 524874 |
| 2024-03-22 | 14.59 | $15.25 | 1.1M |
| 2024-03-21 | 14.46 | $15.01 | 1.1M |
| 2024-03-20 | 14.35 | $14.94 | 1.0M |
| 2024-03-19 | 14.24 | $14.56 | 958878 |
| 2024-03-18 | 14.20 | $14.30 | 850100 |
| 2024-03-15 | 14.20 | $14.43 | 962500 |
| 2024-03-14 | 14.18 | $14.34 | 1.5M |
| 2024-03-13 | 14.18 | $13.74 | 806700 |
| 2024-03-12 | 14.30 | $13.93 | 738349 |
| 2024-03-11 | 14.41 | $13.86 | 838600 |
| 2024-03-08 | 14.55 | $14.02 | 748400 |
| 2024-03-07 | 14.68 | $14.14 | 884148 |
| 2024-03-06 | 14.80 | $14.01 | 1.2M |
| 2024-03-05 | 14.97 | $14.04 | 2.0M |
| 2024-03-04 | 15.17 | $14.57 | 523200 |
| 2024-03-01 | 15.28 | $15.08 | 580100 |
| 2024-02-29 | 15.30 | $15.13 | 448719 |
| 2024-02-28 | 15.31 | $14.97 | 638100 |
| 2024-02-27 | 15.36 | $15.61 | 475500 |
| 2024-02-26 | 15.27 | $15.60 | 451900 |
| 2024-02-23 | 15.18 | $15.62 | 559500 |
| 2024-02-22 | 15.06 | $15.32 | 742035 |
| 2024-02-21 | 14.99 | $14.94 | 1.2M |
| 2024-02-20 | 14.99 | $15.34 | 1.2M |
| 2024-02-16 | 14.90 | $15.30 | 372700 |
| 2024-02-15 | 14.81 | $15.16 | 1.0M |
| 2024-02-14 | 14.72 | $14.58 | 456438 |
| 2024-02-13 | 14.75 | $14.53 | 494828 |
| 2024-02-12 | 14.79 | $14.93 | 749500 |
| 2024-02-09 | 14.76 | $14.36 | 409400 |
| 2024-02-08 | 14.84 | $14.36 | 679523 |
| 2024-02-07 | 14.93 | $14.37 | 403200 |
| 2024-02-06 | 15.03 | $14.45 | 408900 |
| 2024-02-05 | 15.13 | $14.74 | 442800 |
| 2024-02-02 | 15.19 | $14.89 | 294700 |
| 2024-02-01 | 15.22 | $15.15 | 382723 |
| 2024-01-31 | 15.20 | $15.04 | 471547 |
| 2024-01-30 | 15.19 | $15.32 | 612100 |
| 2024-01-29 | 15.13 | $15.40 | 523400 |
| 2024-01-26 | 15.04 | $15.15 | 529600 |
| 2024-01-25 | 14.98 | $15.16 | 1.0M |
| 2024-01-24 | 14.91 | $14.88 | 512133 |
| 2024-01-23 | 14.88 | $14.91 | 640600 |
| 2024-01-22 | 14.85 | $14.60 | 574800 |
| 2024-01-19 | 14.87 | $14.67 | 590300 |
| 2024-01-18 | 14.88 | $14.45 | 527800 |
| 2024-01-17 | 14.94 | $14.34 | 644427 |
| 2024-01-16 | 15.02 | $14.54 | 745538 |
| 2024-01-12 | 15.08 | $15.17 | 1.1M |
| 2024-01-11 | 15.01 | $14.90 | 1.7M |
| 2024-01-10 | 14.98 | $14.91 | 512300 |
| 2024-01-09 | 14.94 | $14.90 | 1.1M |
| 2024-01-08 | 14.90 | $14.79 | 578100 |
| 2024-01-05 | 14.87 | $14.76 | 651800 |
| 2024-01-04 | 14.83 | $14.86 | 801700 |
| 2024-01-03 | 14.77 | $14.86 | 880814 |
| 2024-01-02 | 14.70 | $15.10 | 1.2M |
| 2023-12-29 | 14.56 | $15.60 | 721400 |
| 2023-12-28 | 14.29 | $15.85 | 1.5M |
| 2023-12-27 | 13.93 | $15.99 | 5.6M |
| 2023-12-26 | 13.47 | $13.51 | 520300 |
| 2023-12-22 | 13.46 | $13.53 | 656500 |
| 2023-12-21 | 13.45 | $13.10 | 1.2M |
| 2023-12-20 | 13.53 | $13.16 | 770125 |
| 2023-12-19 | 13.61 | $13.59 | 949800 |
| 2023-12-18 | 13.60 | $13.41 | 1.2M |
| 2023-12-15 | 13.64 | $13.18 | 1.2M |
| 2023-12-14 | 13.73 | $13.56 | 1.2M |
| 2023-12-13 | 13.75 | $13.92 | 1.2M |
| 2023-12-12 | 13.70 | $13.71 | 583200 |
| 2023-12-11 | 13.69 | $13.60 | 1.5M |
| 2023-12-08 | 13.70 | $13.40 | 353832 |
| 2023-12-07 | 13.74 | $13.45 | 315815 |
| 2023-12-06 | 13.79 | $13.38 | 476800 |
| 2023-12-05 | 13.86 | $13.54 | 558384 |
| 2023-12-04 | 13.90 | $13.81 | 596300 |
| 2023-12-01 | 13.89 | $13.88 | 532726 |
| 2023-11-30 | 13.86 | $13.89 | 583012 |
| 2023-11-29 | 13.83 | $13.62 | 769012 |
| 2023-11-28 | 13.84 | $13.60 | 743300 |
| 2023-11-27 | 13.86 | $13.90 | 561490 |
| 2023-11-24 | 13.82 | $14.30 | 374500 |
| 2023-11-22 | 13.69 | $14.42 | 519939 |
| 2023-11-21 | 13.51 | $13.91 | 766600 |
| 2023-11-20 | 13.40 | $14.23 | 1.9M |
| 2023-11-17 | 13.21 | $13.27 | 357800 |
| 2023-11-16 | 13.19 | $13.13 | 255100 |
| 2023-11-15 | 13.20 | $13.32 | 389206 |
| 2023-11-14 | 13.17 | $13.76 | 542220 |
| 2023-11-13 | 13.04 | $13.66 | 421600 |
| 2023-11-10 | 12.91 | $13.61 | 1.6M |
| 2023-11-09 | 12.78 | $13.03 | 593500 |
| 2023-11-08 | 12.74 | $13.23 | 636406 |
| 2023-11-07 | 12.65 | $13.29 | 312300 |
| 2023-11-06 | 12.55 | $13.26 | 469300 |
| 2023-11-03 | 12.43 | $13.23 | 498528 |
| 2023-11-02 | 12.30 | $12.78 | 651110 |
| 2023-11-01 | 12.24 | $12.52 | 541843 |
| 2023-10-31 | 12.24 | $12.44 | 450900 |
| 2023-10-30 | 12.25 | $12.35 | 453600 |
| 2023-10-27 | 12.29 | $12.29 | 397016 |
| 2023-10-26 | 12.35 | $12.33 | 485323 |
| 2023-10-25 | 12.42 | $12.22 | 509500 |
| 2023-10-24 | 12.52 | $12.39 | 501600 |
| 2023-10-23 | 12.61 | $12.39 | 440400 |
| 2023-10-20 | 12.71 | $12.38 | 308549 |
| 2023-10-19 | 12.83 | $12.53 | 476546 |
| 2023-10-18 | 12.94 | $12.77 | 289300 |
| 2023-10-17 | 13.03 | $12.93 | 303300 |
| 2023-10-16 | 13.09 | $12.95 | 468406 |
| 2023-10-13 | 13.17 | $12.98 | 456500 |
| 2023-10-12 | 13.25 | $12.99 | 379300 |
| 2023-10-11 | 13.34 | $13.46 | 280729 |
| 2023-10-10 | 13.35 | $13.23 | 498341 |
| 2023-10-09 | 13.42 | $12.87 | 401820 |
| 2023-10-06 | 13.57 | $13.00 | 354419 |
| 2023-10-05 | 13.72 | $13.00 | 433606 |
| 2023-10-04 | 13.90 | $12.94 | 554348 |
| 2023-10-03 | 14.12 | $13.08 | 725331 |
| 2023-10-02 | 14.34 | $13.67 | 669200 |
| 2023-09-29 | 14.48 | $14.00 | 843813 |
| 2023-09-28 | 14.57 | $13.85 | 621136 |
| 2023-09-27 | 14.70 | $14.14 | 766568 |
| 2023-09-26 | 14.79 | $14.36 | 628534 |
| 2023-09-25 | 14.85 | $14.29 | 377326 |
| 2023-09-22 | 14.93 | $14.39 | 410417 |
| 2023-09-21 | 15.00 | $14.26 | 665400 |
| 2023-09-20 | 15.11 | $14.52 | 368300 |
| 2023-09-19 | 15.18 | $14.78 | 683900 |
| 2023-09-18 | 15.19 | $14.55 | 576343 |
| 2023-09-15 | 15.26 | $14.85 | 948230 |
| 2023-09-14 | 15.27 | $15.45 | 763078 |
| 2023-09-13 | 15.16 | $15.88 | 1.2M |
| 2023-09-12 | 14.93 | $16.13 | 930722 |
| 2023-09-11 | 14.60 | $16.35 | 2.7M |
| 2023-09-08 | 14.18 | $15.91 | 8.3M |
| 2023-09-07 | 13.78 | $13.87 | 382600 |
| 2023-09-06 | 13.74 | $13.55 | 214044 |
| 2023-09-05 | 13.77 | $13.47 | 386400 |
| 2023-09-01 | 13.81 | $13.83 | 180501 |
| 2023-08-31 | 13.78 | $13.77 | 178601 |
| 2023-08-30 | 13.76 | $13.88 | 195500 |
| 2023-08-29 | 13.72 | $13.90 | 188617 |
| 2023-08-28 | 13.66 | $13.72 | 206500 |
| 2023-08-25 | 13.62 | $13.68 | 229900 |
| 2023-08-24 | 13.59 | $13.36 | 251155 |
| 2023-08-23 | 13.62 | $13.35 | 179800 |
| 2023-08-22 | 13.66 | $13.24 | 158000 |
| 2023-08-21 | 13.73 | $13.07 | 197600 |
| 2023-08-18 | 13.84 | $12.99 | 308012 |
| 2023-08-17 | 13.98 | $13.39 | 423680 |
| 2023-08-16 | 14.06 | $13.85 | 370040 |
| 2023-08-15 | 14.05 | $14.07 | 599200 |
| 2023-08-14 | 13.99 | $14.21 | 1.1M |
| 2023-08-11 | 13.90 | $13.93 | 1.1M |
| 2023-08-10 | 13.84 | $14.38 | 1.5M |
| 2023-08-09 | 13.67 | $13.65 | 543529 |
| 2023-08-08 | 13.64 | $13.64 | 470321 |
| 2023-08-07 | 13.59 | $13.91 | 375264 |
| 2023-08-04 | 13.48 | $13.81 | 397445 |
| 2023-08-03 | 13.37 | $13.70 | 349900 |
| 2023-08-02 | 13.26 | $13.53 | 695542 |
| 2023-08-01 | 13.17 | $13.89 | 858124 |
| 2023-07-31 | 12.98 | $13.48 | 728900 |
| 2023-07-28 | 12.86 | $13.58 | 667000 |
| 2023-07-27 | 12.69 | $13.14 | 884008 |
| 2023-07-26 | 12.58 | $13.38 | 592615 |
| 2023-07-25 | 12.41 | $13.01 | 431938 |
| 2023-07-24 | 12.29 | $12.79 | 411831 |
| 2023-07-21 | 12.20 | $12.54 | 358500 |
| 2023-07-20 | 12.14 | $12.60 | 572527 |
| 2023-07-19 | 12.07 | $12.25 | 546900 |
| 2023-07-18 | 12.05 | $12.23 | 287001 |
| 2023-07-17 | 12.04 | $12.34 | 324300 |
| 2023-07-14 | 12.01 | $11.95 | 247367 |
| 2023-07-13 | 12.06 | $12.17 | 817503 |
| 2023-07-12 | 12.07 | $12.05 | 441937 |
| 2023-07-11 | 12.10 | $12.02 | 423712 |
| 2023-07-10 | 12.15 | $12.14 | 221100 |
| 2023-07-07 | 12.19 | $12.24 | 270842 |
| 2023-07-06 | 12.21 | $12.12 | 345137 |
| 2023-07-05 | 12.26 | $12.36 | 590500 |
| 2023-07-03 | 12.27 | $12.38 | 244815 |
| 2023-06-30 | 12.28 | $12.18 | 470745 |
| 2023-06-29 | 12.34 | $12.01 | 516800 |
| 2023-06-28 | 12.44 | $11.91 | 523941 |
| 2023-06-27 | 12.58 | $12.16 | 603800 |
| 2023-06-26 | 12.69 | $12.19 | 440800 |
| 2023-06-23 | 12.82 | $12.35 | 580900 |
| 2023-06-22 | 12.93 | $12.68 | 524020 |
| 2023-06-21 | 12.99 | $12.66 | 419442 |
| 2023-06-20 | 13.07 | $12.94 | 1.1M |
| 2023-06-16 | 13.10 | $12.67 | 845810 |
| 2023-06-15 | 13.18 | $12.67 | 725045 |
| 2023-06-14 | 13.29 | $12.74 | 919600 |
| 2023-06-13 | 13.39 | $13.05 | 551100 |
| 2023-06-12 | 13.45 | $13.03 | 345549 |
| 2023-06-09 | 13.52 | $13.15 | 360000 |
| 2023-06-08 | 13.57 | $13.20 | 304100 |
| 2023-06-07 | 13.62 | $13.28 | 339516 |
| 2023-06-06 | 13.66 | $13.47 | 567921 |
| 2023-06-05 | 13.66 | $13.29 | 431219 |
| 2023-06-02 | 13.70 | $13.41 | 554927 |
| 2023-06-01 | 13.72 | $13.52 | 770505 |
| 2023-05-31 | 13.72 | $13.26 | 331300 |
| 2023-05-30 | 13.77 | $13.14 | 349843 |
| 2023-05-26 | 13.84 | $13.52 | 306502 |
| 2023-05-25 | 13.85 | $13.46 | 480994 |
| 2023-05-24 | 13.87 | $13.11 | 549142 |
| 2023-05-23 | 13.96 | $13.55 | 643000 |
| 2023-05-22 | 13.97 | $13.06 | 1.3M |
| 2023-05-19 | 14.08 | $13.52 | 511890 |
| 2023-05-18 | 14.11 | $13.82 | 505631 |
| 2023-05-17 | 14.07 | $13.75 | 465926 |
| 2023-05-16 | 14.04 | $13.70 | 770543 |
| 2023-05-15 | 14.00 | $13.65 | 679800 |
| 2023-05-12 | 13.97 | $13.45 | 539033 |
| 2023-05-11 | 13.97 | $13.45 | 462500 |
| 2023-05-10 | 13.96 | $13.60 | 724100 |
| 2023-05-09 | 13.91 | $13.69 | 601400 |
| 2023-05-08 | 13.83 | $13.57 | 552502 |
| 2023-05-05 | 13.76 | $13.42 | 597500 |
| 2023-05-04 | 13.69 | $13.12 | 989473 |
| 2023-05-03 | 13.68 | $13.47 | 774651 |
| 2023-05-02 | 13.58 | $13.01 | 333725 |
| 2023-05-01 | 13.55 | $13.30 | 283800 |
| 2023-04-28 | 13.45 | $13.32 | 447107 |
| 2023-04-27 | 13.33 | $12.95 | 325800 |
| 2023-04-26 | 13.25 | $12.83 | 523100 |
| 2023-04-25 | 13.18 | $12.60 | 550409 |
| 2023-04-24 | 13.14 | $12.89 | 241800 |
| 2023-04-21 | 13.02 | $12.98 | 305717 |
| 2023-04-20 | 12.85 | $12.86 | 939102 |
| 2023-04-19 | 12.68 | $12.66 | 511200 |
| 2023-04-18 | 12.51 | $12.51 | 589523 |
| 2023-04-17 | 12.33 | $12.62 | 882527 |
| 2023-04-14 | 12.10 | $12.68 | 657800 |
| 2023-04-13 | 11.80 | $12.66 | 533304 |
| 2023-04-12 | 11.46 | $12.55 | 1.1M |
| 2023-04-11 | 11.08 | $12.50 | 917300 |
| 2023-04-10 | 10.63 | $12.76 | 1.1M |
| 2023-04-06 | 10.06 | $12.27 | 2.2M |
| 2023-04-05 | 9.49 | $11.73 | 1.2M |
| 2023-04-04 | 8.94 | $11.69 | 2.6M |
| 2023-04-03 | 8.30 | $11.06 | 5.1M |
| 2023-03-31 | 7.70 | $11.06 | 16.4M |
| 2023-03-30 | 7.00 | $7.22 | 367700 |
| 2023-03-29 | 6.99 | $7.09 | 300300 |
| 2023-03-28 | 7.02 | $7.18 | 821500 |
| 2023-03-27 | 7.03 | $7.23 | 282159 |
| 2023-03-24 | 7.04 | $7.08 | 348501 |
| 2023-03-23 | 7.08 | $7.03 | 436400 |
| 2023-03-22 | 7.15 | $7.09 | 773900 |
| 2023-03-21 | 7.21 | $6.96 | 857727 |
| 2023-03-20 | 7.31 | $6.64 | 607837 |
| 2023-03-17 | 7.50 | $6.75 | 899323 |
| 2023-03-16 | 7.70 | $7.03 | 3.6M |
| 2023-03-15 | 7.87 | $7.67 | 491000 |
| 2023-03-14 | 7.94 | $7.81 | 178800 |
| 2023-03-13 | 7.99 | $7.75 | 395500 |
| 2023-03-10 | 8.06 | $7.90 | 343100 |
| 2023-03-09 | 8.11 | $8.05 | 296030 |
| 2023-03-08 | 8.14 | $8.21 | 295200 |
| 2023-03-07 | 8.15 | $8.15 | 500300 |
| 2023-03-06 | 8.16 | $8.41 | 493936 |
| 2023-03-03 | 8.13 | $8.27 | 193800 |
| 2023-03-02 | 8.12 | $8.29 | 1.3M |
| 2023-03-01 | 8.10 | $8.14 | 402200 |
| 2023-02-28 | 8.11 | $8.15 | 1.3M |
| 2023-02-27 | 8.13 | $8.14 | 887724 |
| 2023-02-24 | 8.15 | $8.04 | 215500 |
| 2023-02-23 | 8.20 | $8.11 | 120200 |
| 2023-02-22 | 8.24 | $8.03 | 221900 |
| 2023-02-21 | 8.31 | $8.06 | 193243 |
| 2023-02-17 | 8.38 | $8.25 | 182041 |
| 2023-02-16 | 8.42 | $8.27 | 185313 |
| 2023-02-15 | 8.47 | $8.36 | 262100 |
| 2023-02-14 | 8.50 | $8.36 | 375904 |
| 2023-02-13 | 8.55 | $8.34 | 275300 |
| 2023-02-10 | 8.60 | $8.25 | 248926 |
| 2023-02-09 | 8.69 | $8.24 | 191000 |
| 2023-02-08 | 8.78 | $8.37 | 386100 |
| 2023-02-07 | 8.87 | $8.39 | 451100 |
| 2023-02-06 | 8.97 | $8.45 | 328500 |
| 2023-02-03 | 9.06 | $8.58 | 325740 |
| 2023-02-02 | 9.15 | $8.91 | 223100 |
| 2023-02-01 | 9.18 | $9.10 | 271068 |
| 2023-01-31 | 9.17 | $9.13 | 188324 |
| 2023-01-30 | 9.16 | $9.15 | 152800 |
| 2023-01-27 | 9.13 | $9.03 | 128200 |
| 2023-01-26 | 9.13 | $9.22 | 272929 |
| 2023-01-25 | 9.08 | $9.34 | 297424 |
| 2023-01-24 | 9.01 | $9.24 | 283700 |
| 2023-01-23 | 8.93 | $9.13 | 264050 |
| 2023-01-20 | 8.87 | $8.88 | 92147 |
| 2023-01-19 | 8.85 | $8.73 | 83418 |
| 2023-01-18 | 8.86 | $8.84 | 170600 |
| 2023-01-17 | 8.85 | $8.92 | 119600 |
| 2023-01-13 | 8.81 | $9.13 | 175200 |
| 2023-01-12 | 8.72 | $9.17 | 156638 |
| 2023-01-11 | 8.61 | $9.22 | 193600 |
| 2023-01-10 | 8.48 | $9.08 | 229031 |
| 2023-01-09 | 8.35 | $8.69 | 300200 |
| 2023-01-06 | 8.28 | $8.70 | 152400 |
| 2023-01-05 | 8.20 | $8.53 | 74025 |
| 2023-01-04 | 8.14 | $8.48 | 71600 |
| 2023-01-03 | 8.08 | $8.35 | 131100 |
| 2022-12-30 | 8.04 | $8.15 | 200923 |
| 2022-12-29 | 8.04 | $8.06 | 186916 |
| 2022-12-28 | 8.06 | $8.05 | 136100 |
| 2022-12-27 | 8.09 | $7.85 | 343000 |
| 2022-12-23 | 8.16 | $7.88 | 437939 |
| 2022-12-22 | 8.24 | $7.90 | 106478 |
| 2022-12-21 | 8.33 | $8.04 | 329200 |
| 2022-12-20 | 8.41 | $8.00 | 246505 |
| 2022-12-19 | 8.51 | $7.90 | 466230 |
| 2022-12-16 | 8.64 | $8.02 | 323200 |
| 2022-12-15 | 8.77 | $8.34 | 159301 |
| 2022-12-14 | 8.85 | $8.60 | 142000 |
| 2022-12-13 | 8.89 | $8.78 | 157832 |
| 2022-12-12 | 8.90 | $8.86 | 217425 |
| 2022-12-09 | 8.90 | $8.73 | 80700 |
| 2022-12-08 | 8.91 | $8.70 | 103313 |
| 2022-12-07 | 8.94 | $8.58 | 121944 |
| 2022-12-06 | 8.99 | $8.47 | 66000 |
| 2022-12-05 | 9.08 | $8.65 | 80100 |
| 2022-12-02 | 9.14 | $8.94 | 151000 |
| 2022-12-01 | 9.14 | $9.19 | 134500 |
| 2022-11-30 | 9.10 | $9.21 | 178110 |
| 2022-11-29 | 9.04 | $9.03 | 118000 |
| 2022-11-28 | 9.00 | $9.00 | 115735 |
| 2022-11-25 | 8.96 | $9.04 | 59544 |
| 2022-11-23 | 8.91 | $9.04 | 113639 |
| 2022-11-22 | 8.85 | $8.93 | 131900 |
| 2022-11-21 | 8.80 | $8.77 | 99400 |
| 2022-11-18 | 8.77 | $9.03 | 105900 |
| 2022-11-17 | 8.68 | $8.78 | 143400 |
| 2022-11-16 | 8.63 | $8.70 | 82800 |
| 2022-11-15 | 8.59 | $8.83 | 133526 |
| 2022-11-14 | 8.51 | $8.67 | 273211 |
| 2022-11-11 | 8.45 | $8.92 | 216104 |
| 2022-11-10 | 8.33 | $8.84 | 247511 |
| 2022-11-09 | 8.20 | $8.42 | 102634 |
| 2022-11-08 | 8.14 | $8.46 | 160134 |
| 2022-11-07 | 8.07 | $8.60 | 150027 |
| 2022-11-04 | 7.95 | $8.27 | 154300 |
| 2022-11-03 | 7.88 | $7.90 | 147235 |
| 2022-11-02 | 7.87 | $8.15 | 116904 |
| 2022-11-01 | 7.82 | $8.03 | 163600 |
| 2022-10-31 | 7.78 | $8.09 | 119910 |
| 2022-10-28 | 7.72 | $8.07 | 114335 |
| 2022-10-27 | 7.66 | $7.98 | 107121 |
| 2022-10-26 | 7.60 | $8.21 | 154800 |
| 2022-10-25 | 7.49 | $7.97 | 45333 |
| 2022-10-24 | 7.42 | $7.75 | 73300 |
| 2022-10-21 | 7.38 | $7.62 | 68532 |
| 2022-10-20 | 7.37 | $7.62 | 123848 |
| 2022-10-19 | 7.35 | $7.70 | 124238 |
| 2022-10-18 | 7.31 | $7.78 | 319600 |
| 2022-10-17 | 7.26 | $7.60 | 158823 |
| 2022-10-14 | 7.24 | $7.19 | 119400 |
| 2022-10-13 | 7.30 | $7.21 | 536841 |
| 2022-10-12 | 7.37 | $7.10 | 828300 |
| 2022-10-11 | 7.48 | $7.47 | 455600 |
| 2022-10-10 | 7.53 | $7.66 | 226600 |
| 2022-10-07 | 7.55 | $7.92 | 318147 |
| 2022-10-06 | 7.52 | $8.00 | 447108 |
| 2022-10-05 | 7.48 | $8.21 | 299200 |
| 2022-10-04 | 7.38 | $8.11 | 541506 |
| 2022-10-03 | 7.29 | $7.91 | 297400 |
| 2022-09-30 | 7.24 | $7.50 | 231300 |
| 2022-09-29 | 7.27 | $7.36 | 171744 |
| 2022-09-28 | 7.33 | $7.42 | 352604 |
| 2022-09-27 | 7.40 | $7.14 | 235421 |
| 2022-09-26 | 7.54 | $7.24 | 212100 |
| 2022-09-23 | 7.69 | $7.42 | 168347 |
| 2022-09-22 | 7.83 | $7.54 | 115816 |
| 2022-09-21 | 7.96 | $7.75 | 163136 |
| 2022-09-20 | 8.08 | $7.79 | 555900 |
| 2022-09-19 | 8.22 | $8.08 | 83800 |
| 2022-09-16 | 8.31 | $8.10 | 84800 |
| 2022-09-15 | 8.43 | $8.24 | 377629 |
| 2022-09-14 | 8.53 | $8.17 | 230746 |
| 2022-09-13 | 8.67 | $8.36 | 216449 |
| 2022-09-12 | 8.79 | $8.76 | 162824 |
| 2022-09-09 | 8.85 | $8.54 | 228208 |
| 2022-09-08 | 8.97 | $8.45 | 286145 |
| 2022-09-07 | 9.14 | $8.70 | 125131 |
| 2022-09-06 | 9.27 | $8.95 | 170700 |
| 2022-09-02 | 9.38 | $9.07 | 55100 |
| 2022-09-01 | 9.49 | $9.05 | 194509 |
| 2022-08-31 | 9.61 | $9.34 | 90513 |
| 2022-08-30 | 9.70 | $9.50 | 154300 |
| 2022-08-29 | 9.77 | $9.49 | 50646 |
| 2022-08-26 | 9.85 | $9.53 | 143443 |
| 2022-08-25 | 9.94 | $9.82 | 128519 |
| 2022-08-24 | 9.98 | $9.56 | 64200 |
| 2022-08-23 | 10.08 | $9.56 | 91908 |
| 2022-08-22 | 10.20 | $9.57 | 57199 |
| 2022-08-19 | 10.34 | $9.73 | 206400 |
| 2022-08-18 | 10.47 | $9.96 | 177200 |
| 2022-08-17 | 10.57 | $10.02 | 147937 |
| 2022-08-16 | 10.67 | $10.24 | 120220 |
| 2022-08-15 | 10.74 | $10.31 | 170900 |
| 2022-08-12 | 10.80 | $10.53 | 141100 |
| 2022-08-11 | 10.83 | $10.43 | 159342 |
| 2022-08-10 | 10.89 | $10.65 | 126614 |
| 2022-08-09 | 10.90 | $10.49 | 58643 |
| 2022-08-08 | 10.94 | $10.89 | 268000 |
| 2022-08-05 | 10.91 | $10.78 | 185506 |
| 2022-08-04 | 10.89 | $10.89 | 68333 |
| 2022-08-03 | 10.85 | $10.88 | 173200 |
| 2022-08-02 | 10.80 | $10.38 | 85500 |
| 2022-08-01 | 10.84 | $10.72 | 57500 |
| 2022-07-29 | 10.81 | $10.66 | 51601 |
| 2022-07-28 | 10.79 | $10.70 | 116327 |
| 2022-07-27 | 10.76 | $10.67 | 54520 |
| 2022-07-26 | 10.72 | $10.52 | 128000 |
| 2022-07-25 | 10.71 | $10.77 | 481849 |
| 2022-07-22 | 10.64 | $10.58 | 107900 |
| 2022-07-21 | 10.60 | $11.05 | 445100 |
| 2022-07-20 | 10.44 | $10.88 | 212400 |
| 2022-07-19 | 10.30 | $10.58 | 132100 |
| 2022-07-18 | 10.19 | $10.36 | 222332 |
| 2022-07-15 | 10.11 | $10.22 | 302200 |
| 2022-07-14 | 10.05 | $9.87 | 334339 |
| 2022-07-13 | 10.04 | $9.98 | 464400 |
| 2022-07-12 | 10.01 | $10.17 | 425610 |
| 2022-07-11 | 9.93 | $9.91 | 120914 |
| 2022-07-08 | 9.89 | $9.98 | 179500 |
| 2022-07-07 | 9.83 | $9.79 | 106700 |
| 2022-07-06 | 9.80 | $9.53 | 181906 |
| 2022-07-05 | 9.82 | $9.75 | 142747 |
| 2022-07-01 | 9.78 | $9.82 | 244541 |
| 2022-06-30 | 9.73 | $10.09 | 313400 |
| 2022-06-29 | 9.61 | $10.03 | 250100 |
| 2022-06-28 | 9.48 | $10.22 | 507200 |
| 2022-06-27 | 9.29 | $10.01 | 405400 |
| 2022-06-24 | 9.11 | $9.27 | 421739 |
| 2022-06-23 | 9.05 | $8.84 | 157600 |
| 2022-06-22 | 9.08 | $8.91 | 531036 |
| 2022-06-21 | 9.09 | $8.95 | 143300 |
| 2022-06-17 | 9.10 | $8.90 | 347121 |
| 2022-06-16 | 9.11 | $8.80 | 365800 |
| 2022-06-15 | 9.15 | $9.26 | 225900 |
| 2022-06-14 | 9.10 | $8.92 | 215600 |
| 2022-06-13 | 9.11 | $8.91 | 195700 |
| 2022-06-10 | 9.12 | $9.29 | 105100 |
| 2022-06-09 | 9.05 | $9.52 | 202808 |
| 2022-06-08 | 8.91 | $9.37 | 125400 |
| 2022-06-07 | 8.79 | $9.31 | 128100 |
| 2022-06-06 | 8.66 | $9.25 | 171535 |
| 2022-06-03 | 8.52 | $9.03 | 183000 |
| 2022-06-02 | 8.41 | $9.07 | 64600 |
| 2022-06-01 | 8.27 | $8.94 | 131000 |
| 2022-05-31 | 8.13 | $8.83 | 98867 |
| 2022-05-27 | 7.99 | $8.67 | 143900 |
| 2022-05-26 | 7.87 | $8.43 | 142418 |
| 2022-05-25 | 7.78 | $8.22 | 117627 |
| 2022-05-24 | 7.72 | $8.21 | 156936 |
| 2022-05-23 | 7.66 | $8.18 | 283400 |
| 2022-05-20 | 7.59 | $7.84 | 153600 |
| 2022-05-19 | 7.58 | $7.81 | 345034 |
| 2022-05-18 | 7.59 | $7.68 | 264400 |
| 2022-05-17 | 7.62 | $7.92 | 471731 |
| 2022-05-16 | 7.62 | $7.65 | 243323 |
| 2022-05-13 | 7.67 | $7.67 | 265400 |
| 2022-05-12 | 7.73 | $7.48 | 605109 |
| 2022-05-11 | 7.84 | $7.51 | 400817 |
| 2022-05-10 | 7.96 | $7.41 | 541037 |
| 2022-05-09 | 8.13 | $7.45 | 476200 |
| 2022-05-06 | 8.32 | $7.90 | 322300 |
| 2022-05-05 | 8.45 | $8.14 | 152704 |
| 2022-05-04 | 8.55 | $8.45 | 115706 |
| 2022-05-03 | 8.60 | $8.44 | 174300 |
| 2022-05-02 | 8.67 | $8.60 | 253950 |
| 2022-04-29 | 8.71 | $8.46 | 148318 |
| 2022-04-28 | 8.79 | $8.66 | 183900 |
| 2022-04-27 | 8.84 | $8.54 | 165740 |
| 2022-04-26 | 8.93 | $8.59 | 370402 |
| 2022-04-25 | 9.02 | $8.85 | 450900 |
| 2022-04-22 | 9.08 | $9.00 | 490728 |
| 2022-04-21 | 9.10 | $8.95 | 344000 |
| 2022-04-20 | 9.15 | $9.01 | 308314 |
| 2022-04-19 | 9.19 | $9.02 | 187700 |
| 2022-04-18 | 9.24 | $9.04 | 166500 |
| 2022-04-14 | 9.29 | $9.13 | 330700 |
| 2022-04-13 | 9.33 | $9.21 | 243130 |
| 2022-04-12 | 9.35 | $9.16 | 108700 |
| 2022-04-11 | 9.40 | $9.24 | 127800 |
| 2022-04-08 | 9.43 | $9.26 | 144200 |
| 2022-04-07 | 9.47 | $9.34 | 70500 |
| 2022-04-06 | 9.49 | $9.26 | 330946 |
| 2022-04-05 | 9.53 | $9.62 | 188001 |
| 2022-04-04 | 9.51 | $9.53 | 167301 |
| 2022-04-01 | 9.50 | $9.23 | 125524 |
| 2022-03-31 | 9.55 | $9.19 | 226800 |
| 2022-03-30 | 9.61 | $9.49 | 144200 |
| 2022-03-29 | 9.62 | $9.82 | 208100 |
| 2022-03-28 | 9.57 | $9.70 | 270548 |
| 2022-03-25 | 9.53 | $9.91 | 873400 |
| 2022-03-24 | 9.44 | $9.84 | 337833 |
| 2022-03-23 | 9.35 | $9.69 | 236500 |
| 2022-03-22 | 9.28 | $9.60 | 155600 |
| 2022-03-21 | 9.21 | $9.44 | 236617 |
| 2022-03-18 | 9.17 | $9.55 | 113401 |
| 2022-03-17 | 9.09 | $9.51 | 323000 |
| 2022-03-16 | 9.02 | $9.32 | 370900 |
| 2022-03-15 | 8.97 | $9.15 | 152100 |
| 2022-03-14 | 8.96 | $9.15 | 151100 |
| 2022-03-11 | 8.94 | $9.04 | 207432 |
| 2022-03-10 | 8.94 | $9.10 | 362211 |
| 2022-03-09 | 8.93 | $9.13 | 360615 |
| 2022-03-08 | 8.92 | $8.69 | 198200 |
| 2022-03-07 | 9.00 | $8.28 | 148135 |
| 2022-03-04 | 9.18 | $8.61 | 239200 |
| 2022-03-03 | 9.31 | $9.03 | 266333 |
| 2022-03-02 | 9.39 | $9.39 | 279248 |
| 2022-03-01 | 9.39 | $9.48 | 237332 |
| 2022-02-28 | 9.39 | $9.76 | 221200 |
| 2022-02-25 | 9.32 | $9.68 | 570641 |
| 2022-02-24 | 9.26 | $9.16 | 1.6M |
| 2022-02-23 | 9.29 | $9.19 | 1.0M |
| 2022-02-22 | 9.33 | $9.28 | 224600 |
| 2022-02-18 | 9.36 | $9.33 | 231000 |
| 2022-02-17 | 9.39 | $9.48 | 87206 |
| 2022-02-16 | 9.38 | $9.67 | 119800 |
| 2022-02-15 | 9.34 | $9.49 | 203225 |
| 2022-02-14 | 9.32 | $9.43 | 152700 |
| 2022-02-11 | 9.32 | $9.39 | 74700 |
| 2022-02-10 | 9.33 | $9.60 | 249100 |
| 2022-02-09 | 9.30 | $9.64 | 110300 |
| 2022-02-08 | 9.25 | $9.29 | 103343 |
| 2022-02-07 | 9.28 | $9.30 | 195336 |
| 2022-02-04 | 9.30 | $9.31 | 128509 |
| 2022-02-03 | 9.33 | $9.55 | 195513 |
| 2022-02-02 | 9.32 | $9.70 | 380700 |
| 2022-02-01 | 9.27 | $9.67 | 267913 |
| 2022-01-31 | 9.22 | $9.42 | 194843 |
| 2022-01-28 | 9.22 | $9.11 | 158335 |
| 2022-01-27 | 9.29 | $8.99 | 283139 |
| 2022-01-26 | 9.40 | $8.92 | 274600 |
| 2022-01-25 | 9.54 | $9.17 | 376936 |
| 2022-01-24 | 9.65 | $9.25 | 335500 |
| 2022-01-21 | 9.76 | $9.17 | 246900 |
| 2022-01-20 | 9.91 | $9.49 | 252318 |
| 2022-01-19 | 10.02 | $9.62 | 287909 |
| 2022-01-18 | 10.12 | $9.91 | 209900 |
| 2022-01-14 | 10.18 | $9.95 | 145244 |
| 2022-01-13 | 10.23 | $10.07 | 360733 |
| 2022-01-12 | 10.27 | $10.09 | 224623 |
| 2022-01-11 | 10.31 | $10.17 | 125000 |
| 2022-01-10 | 10.35 | $10.21 | 107700 |
| 2022-01-07 | 10.37 | $10.59 | 178738 |
| 2022-01-06 | 10.33 | $10.46 | 84600 |
| 2022-01-05 | 10.30 | $10.28 | 122700 |
| 2022-01-04 | 10.31 | $10.82 | 352528 |
| 2022-01-03 | 10.20 | $10.56 | 57347 |
| 2021-12-31 | 10.13 | $10.56 | 204500 |
| 2021-12-30 | 10.05 | $10.14 | 83500 |
| 2021-12-29 | 10.05 | $10.10 | 117200 |
| 2021-12-28 | 10.06 | $10.41 | 129101 |
| 2021-12-27 | 10.00 | $10.39 | 312534 |
| 2021-12-23 | 9.94 | $10.26 | 57704 |
| 2021-12-22 | 9.90 | $10.35 | 178000 |
| 2021-12-21 | 9.84 | $9.99 | 167700 |
| 2021-12-20 | 9.84 | $9.59 | 293237 |
| 2021-12-17 | 9.93 | $9.86 | 132000 |
| 2021-12-16 | 9.98 | $9.94 | 142500 |
| 2021-12-15 | 10.02 | $10.00 | 136511 |
| 2021-12-14 | 10.06 | $9.95 | 83100 |
| 2021-12-13 | 10.11 | $9.98 | 47533 |
| 2021-12-10 | 10.17 | $10.27 | 70200 |
| 2021-12-09 | 10.18 | $10.24 | 70310 |
| 2021-12-08 | 10.20 | $10.25 | 71937 |
| 2021-12-07 | 10.22 | $10.27 | 66200 |
| 2021-12-06 | 10.24 | $10.26 | 203102 |
| 2021-12-03 | 10.27 | $9.99 | 155530 |
| 2021-12-02 | 10.36 | $9.94 | 76428 |
| 2021-12-01 | 10.48 | $10.15 | 209300 |
| 2021-11-30 | 10.57 | $10.41 | 277415 |
| 2021-11-29 | 10.63 | $10.28 | 265643 |
| 2021-11-26 | 10.72 | $10.34 | 46403 |
| 2021-11-24 | 10.81 | $10.64 | 92400 |
| 2021-11-23 | 10.86 | $10.53 | 97931 |
| 2021-11-22 | 10.94 | $10.50 | 131900 |
| 2021-11-19 | 11.04 | $10.60 | 70000 |
| 2021-11-18 | 11.13 | $10.67 | 91720 |
| 2021-11-17 | 11.23 | $10.93 | 76800 |
| 2021-11-16 | 11.28 | $11.13 | 181905 |
| 2021-11-15 | 11.30 | $11.32 | 117749 |
| 2021-11-12 | 11.28 | $11.39 | 139500 |
| 2021-11-11 | 11.25 | $11.23 | 55300 |
| 2021-11-10 | 11.24 | $11.14 | 165800 |
| 2021-11-09 | 11.24 | $11.32 | 111343 |
| 2021-11-08 | 11.22 | $11.59 | 104900 |
| 2021-11-05 | 11.12 | $11.55 | 91700 |
| 2021-11-04 | 11.02 | $11.59 | 148900 |
| 2021-11-03 | 10.90 | $11.47 | 462508 |
| 2021-11-02 | 10.78 | $11.22 | 694300 |
| 2021-11-01 | 10.70 | $10.70 | 267445 |
| 2021-10-29 | 10.71 | $10.50 | 149941 |
| 2021-10-28 | 10.77 | $10.45 | 149108 |
| 2021-10-27 | 10.85 | $10.67 | 142200 |
| 2021-10-26 | 10.90 | $10.88 | 61800 |
| 2021-10-25 | 10.91 | $11.11 | 288317 |
| 2021-10-22 | 10.87 | $11.39 | 250814 |
| 2021-10-21 | 10.76 | $11.08 | 535025 |
| 2021-10-20 | 10.71 | $10.80 | 41323 |
| 2021-10-19 | 10.71 | $10.78 | 125500 |
| 2021-10-18 | 10.71 | $10.75 | 183648 |
| 2021-10-15 | 10.72 | $10.87 | 67412 |
| 2021-10-14 | 10.71 | $10.86 | 63100 |
| 2021-10-13 | 10.70 | $10.60 | 63410 |
| 2021-10-12 | 10.74 | $10.63 | 172000 |
| 2021-10-11 | 10.79 | $10.57 | 170312 |
| 2021-10-08 | 10.85 | $10.77 | 90100 |
| 2021-10-07 | 10.89 | $10.81 | 195300 |
| 2021-10-06 | 10.92 | $10.92 | 170819 |
| 2021-10-05 | 10.94 | $11.00 | 167500 |
| 2021-10-04 | 10.94 | $11.04 | 91800 |
| 2021-10-01 | 10.94 | $11.00 | 80810 |
| 2021-09-30 | 10.94 | $10.99 | 105817 |
| 2021-09-29 | 10.95 | $10.96 | 64238 |
| 2021-09-28 | 10.96 | $10.90 | 95720 |
| 2021-09-27 | 10.99 | $11.20 | 88902 |
| 2021-09-24 | 10.97 | $10.89 | 115139 |
| 2021-09-23 | 11.01 | $11.15 | 61000 |
| 2021-09-22 | 10.99 | $11.02 | 60710 |
| 2021-09-21 | 11.01 | $10.76 | 44300 |
| 2021-09-20 | 11.08 | $10.69 | 93305 |
| 2021-09-17 | 11.19 | $10.90 | 69500 |
| 2021-09-16 | 11.26 | $10.74 | 109700 |
| 2021-09-15 | 11.38 | $10.91 | 384300 |
| 2021-09-14 | 11.48 | $10.83 | 197513 |
| 2021-09-13 | 11.62 | $10.97 | 128800 |
| 2021-09-10 | 11.75 | $10.99 | 115514 |
| 2021-09-09 | 11.90 | $11.38 | 90125 |
| 2021-09-08 | 11.98 | $11.58 | 93224 |
| 2021-09-07 | 12.04 | $11.56 | 82139 |
| 2021-09-03 | 12.11 | $11.88 | 45607 |
| 2021-09-02 | 12.12 | $12.13 | 51600 |
| 2021-09-01 | 12.08 | $12.14 | 95200 |
| 2021-08-31 | 12.02 | $11.99 | 237900 |
| 2021-08-30 | 11.99 | $12.04 | 47138 |
| 2021-08-27 | 11.94 | $12.25 | 212435 |
| 2021-08-26 | 11.83 | $11.88 | 77931 |
| 2021-08-25 | 11.78 | $12.04 | 79400 |
| 2021-08-24 | 11.69 | $11.82 | 91100 |
| 2021-08-23 | 11.63 | $11.50 | 131100 |
| 2021-08-20 | 11.63 | $11.62 | 57800 |
| 2021-08-19 | 11.60 | $11.60 | 243119 |
| 2021-08-18 | 11.57 | $11.61 | 90700 |
| 2021-08-17 | 11.53 | $11.36 | 52546 |
| 2021-08-16 | 11.53 | $11.53 | 107329 |
| 2021-08-13 | 11.49 | $11.66 | 171433 |
| 2021-08-12 | 11.42 | $11.79 | 56046 |
| 2021-08-11 | 11.31 | $11.78 | 59600 |
| 2021-08-10 | 11.19 | $11.54 | 376000 |
| 2021-08-09 | 11.09 | $11.37 | 117801 |
| 2021-08-06 | 11.01 | $11.47 | 260621 |
| 2021-08-05 | 10.90 | $11.30 | 155913 |
| 2021-08-04 | 10.80 | $11.32 | 147204 |
| 2021-08-03 | 10.68 | $10.92 | 91935 |
| 2021-08-02 | 10.63 | $10.75 | 100935 |
| 2021-07-30 | 10.61 | $10.80 | 64304 |
| 2021-07-29 | 10.57 | $10.99 | 119918 |
| 2021-07-28 | 10.49 | $10.62 | 51400 |
| 2021-07-27 | 10.47 | $10.58 | 51700 |
| 2021-07-26 | 10.46 | $10.66 | 53303 |
| 2021-07-23 | 10.43 | $10.71 | 65300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.07
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.78
Average
11.23
Maximum
16.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 4.07 | $4.02 | 2.1M |
| 2026-07-17 | 4.09 | $3.92 | 2.0M |
| 2026-07-16 | 4.15 | $4.09 | 1.3M |
| 2026-07-15 | 4.18 | $4.16 | 2.0M |
| 2026-07-14 | 4.18 | $4.08 | 2.2M |
| 2026-07-13 | 4.22 | $4.20 | 1.9M |
| 2026-07-10 | 4.22 | $4.19 | 1.2M |
| 2026-07-09 | 4.23 | $4.24 | 2.3M |
| 2026-07-08 | 4.22 | $4.27 | 3.0M |
| 2026-07-07 | 4.21 | $4.30 | 1.9M |
| 2026-07-06 | 4.18 | $4.35 | 2.1M |
| 2026-07-02 | 4.14 | $4.26 | 2.5M |
| 2026-07-01 | 4.11 | $4.16 | 1.5M |
| 2026-06-30 | 4.11 | $4.10 | 2.4M |
| 2026-06-29 | 4.13 | $3.96 | 3.0M |
| 2026-06-26 | 4.20 | $4.19 | 5.5M |
| 2026-06-25 | 4.22 | $4.09 | 2.0M |
| 2026-06-24 | 4.27 | $4.11 | 1.4M |
| 2026-06-23 | 4.33 | $4.16 | 2.7M |
| 2026-06-22 | 4.39 | $4.28 | 1.8M |
| 2026-06-18 | 4.42 | $4.53 | 2.2M |
| 2026-06-17 | 4.38 | $4.41 | 2.1M |
| 2026-06-16 | 4.37 | $4.43 | 1.7M |
| 2026-06-15 | 4.36 | $4.46 | 3.0M |
| 2026-06-12 | 4.33 | $4.27 | 1.5M |
| 2026-06-11 | 4.36 | $4.25 | 1.8M |
| 2026-06-10 | 4.40 | $4.21 | 2.3M |
| 2026-06-09 | 4.47 | $4.44 | 1.4M |
| 2026-06-08 | 4.48 | $4.43 | 1.7M |
| 2026-06-05 | 4.50 | $4.45 | 1.5M |
| 2026-06-04 | 4.51 | $4.45 | 2.2M |
| 2026-06-03 | 4.53 | $4.31 | 2.8M |
| 2026-06-02 | 4.60 | $4.56 | 4.5M |
| 2026-06-01 | 4.61 | $4.61 | 3.3M |
| 2026-05-29 | 4.60 | $4.64 | 3.2M |
| 2026-05-28 | 4.58 | $4.51 | 1.8M |
| 2026-05-27 | 4.60 | $4.54 | 1.8M |
| 2026-05-26 | 4.62 | $4.57 | 3.2M |
| 2026-05-22 | 4.63 | $4.53 | 3.1M |
| 2026-05-21 | 4.66 | $4.70 | 2.8M |
| 2026-05-20 | 4.65 | $4.67 | 3.5M |
| 2026-05-19 | 4.64 | $4.27 | 2.1M |
| 2026-05-18 | 4.76 | $4.37 | 2.8M |
| 2026-05-15 | 4.87 | $4.65 | 3.0M |
| 2026-05-14 | 4.92 | $4.84 | 2.7M |
| 2026-05-13 | 4.92 | $4.51 | 2.5M |
| 2026-05-12 | 5.03 | $4.60 | 4.6M |
| 2026-05-11 | 5.13 | $4.76 | 6.9M |
| 2026-05-08 | 5.20 | $5.14 | 5.0M |
| 2026-05-07 | 5.16 | $5.16 | 3.6M |
| 2026-05-06 | 5.11 | $5.30 | 3.4M |
| 2026-05-05 | 5.01 | $5.21 | 4.2M |
| 2026-05-04 | 4.91 | $5.26 | 5.2M |
| 2026-05-01 | 4.77 | $5.20 | 2.6M |
| 2026-04-30 | 4.63 | $4.92 | 3.4M |
| 2026-04-29 | 4.55 | $4.85 | 2.9M |
| 2026-04-28 | 4.48 | $4.80 | 2.6M |
| 2026-04-27 | 4.41 | $4.71 | 2.9M |
| 2026-04-24 | 4.36 | $4.88 | 3.1M |
| 2026-04-23 | 4.26 | $4.48 | 2.1M |
| 2026-04-22 | 4.27 | $4.71 | 2.4M |
| 2026-04-21 | 4.22 | $4.53 | 2.0M |
| 2026-04-20 | 4.22 | $4.99 | 2.3M |
| 2026-04-17 | 4.10 | $4.96 | 3.4M |
| 2026-04-16 | 3.96 | $4.67 | 2.9M |
| 2026-04-15 | 3.91 | $4.73 | 2.8M |
| 2026-04-14 | 3.84 | $4.71 | 3.6M |
| 2026-04-13 | 3.78 | $4.49 | 2.5M |
| 2026-04-10 | 3.79 | $4.36 | 2.1M |
| 2026-04-09 | 3.87 | $4.40 | 2.4M |
| 2026-04-08 | 3.98 | $4.53 | 3.3M |
| 2026-04-07 | 4.09 | $4.54 | 5.9M |
| 2026-04-06 | 4.24 | $4.48 | 4.4M |
| 2026-04-02 | 4.47 | $4.14 | 5.0M |
| 2026-04-01 | 4.88 | $4.25 | 8.2M |
| 2026-03-31 | 5.36 | $4.52 | 15.3M |
| 2026-03-30 | 5.88 | $4.03 | 24.5M |
| 2026-03-27 | 6.69 | $4.14 | 38.1M |
| 2026-03-26 | 7.65 | $7.83 | 1.6M |
| 2026-03-25 | 7.65 | $7.77 | 1.4M |
| 2026-03-24 | 7.68 | $7.68 | 1.2M |
| 2026-03-23 | 7.76 | $7.81 | 1.5M |
| 2026-03-20 | 7.81 | $7.70 | 2.1M |
| 2026-03-19 | 7.92 | $8.18 | 2.1M |
| 2026-03-18 | 7.90 | $8.22 | 4.5M |
| 2026-03-17 | 7.88 | $8.28 | 2.0M |
| 2026-03-16 | 7.83 | $8.05 | 1.9M |
| 2026-03-13 | 7.86 | $7.92 | 2.1M |
| 2026-03-12 | 7.94 | $7.79 | 1.9M |
| 2026-03-11 | 8.08 | $8.23 | 1.7M |
| 2026-03-10 | 8.13 | $8.28 | 2.5M |
| 2026-03-09 | 8.17 | $8.27 | 3.7M |
| 2026-03-06 | 8.24 | $7.77 | 2.5M |
| 2026-03-05 | 8.48 | $8.27 | 2.0M |
| 2026-03-04 | 8.62 | $8.37 | 2.6M |
| 2026-03-03 | 8.77 | $8.55 | 2.4M |
| 2026-03-02 | 8.90 | $8.73 | 2.8M |
| 2026-02-27 | 9.00 | $8.44 | 2.7M |
| 2026-02-26 | 9.22 | $8.52 | 3.8M |
| 2026-02-25 | 9.47 | $9.58 | 1.7M |
| 2026-02-24 | 9.43 | $9.33 | 867900 |
| 2026-02-23 | 9.46 | $9.20 | 1.7M |
| 2026-02-20 | 9.54 | $9.65 | 1.7M |
| 2026-02-19 | 9.50 | $9.75 | 1.1M |
| 2026-02-18 | 9.41 | $9.78 | 1.1M |
| 2026-02-17 | 9.29 | $9.60 | 2.0M |
| 2026-02-13 | 9.21 | $9.39 | 1.1M |
| 2026-02-12 | 9.17 | $9.30 | 1.2M |
| 2026-02-11 | 9.16 | $9.13 | 835500 |
| 2026-02-10 | 9.21 | $9.24 | 999942 |
| 2026-02-09 | 9.22 | $8.97 | 2.1M |
| 2026-02-06 | 9.33 | $8.92 | 2.2M |
| 2026-02-05 | 9.48 | $8.85 | 1.9M |
| 2026-02-04 | 9.69 | $9.50 | 2.0M |
| 2026-02-03 | 9.73 | $9.37 | 2.6M |
| 2026-02-02 | 9.82 | $9.77 | 1.4M |
| 2026-01-30 | 9.81 | $9.69 | 2.2M |
| 2026-01-29 | 9.81 | $9.66 | 1.6M |
| 2026-01-28 | 9.82 | $9.48 | 1.4M |
| 2026-01-27 | 9.88 | $9.81 | 1.9M |
| 2026-01-26 | 9.85 | $9.65 | 2.3M |
| 2026-01-23 | 9.87 | $9.75 | 1.4M |
| 2026-01-22 | 9.85 | $9.87 | 1.9M |
| 2026-01-21 | 9.78 | $9.61 | 1.8M |
| 2026-01-20 | 9.78 | $9.69 | 1.3M |
| 2026-01-16 | 9.74 | $9.72 | 1.5M |
| 2026-01-15 | 9.69 | $9.83 | 1.4M |
| 2026-01-14 | 9.59 | $9.79 | 1.3M |
| 2026-01-13 | 9.47 | $9.55 | 1.3M |
| 2026-01-12 | 9.40 | $9.64 | 1.2M |
| 2026-01-09 | 9.29 | $9.44 | 1.6M |
| 2026-01-08 | 9.22 | $9.27 | 1.3M |
| 2026-01-07 | 9.18 | $9.29 | 1.3M |
| 2026-01-06 | 9.13 | $9.29 | 2.0M |
| 2026-01-05 | 9.06 | $9.11 | 1.9M |
| 2026-01-02 | 9.04 | $8.75 | 1.1M |
| 2025-12-31 | 9.13 | $8.92 | 1.4M |
| 2025-12-30 | 9.18 | $9.01 | 1.4M |
| 2025-12-29 | 9.22 | $9.25 | 2.3M |
| 2025-12-26 | 9.18 | $9.09 | 1.1M |
| 2025-12-24 | 9.19 | $9.00 | 1.2M |
| 2025-12-23 | 9.23 | $9.12 | 1.1M |
| 2025-12-22 | 9.25 | $9.10 | 1.6M |
| 2025-12-19 | 9.27 | $9.27 | 1.8M |
| 2025-12-18 | 9.24 | $9.26 | 1.7M |
| 2025-12-17 | 9.20 | $9.19 | 2.8M |
| 2025-12-16 | 9.18 | $9.14 | 1.9M |
| 2025-12-15 | 9.18 | $9.01 | 2.6M |
| 2025-12-12 | 9.21 | $9.00 | 2.3M |
| 2025-12-11 | 9.26 | $9.14 | 1.9M |
| 2025-12-10 | 9.26 | $9.20 | 2.0M |
| 2025-12-09 | 9.26 | $9.23 | 4.0M |
| 2025-12-08 | 9.24 | $8.99 | 1.8M |
| 2025-12-05 | 9.29 | $9.29 | 1.3M |
| 2025-12-04 | 9.26 | $9.18 | 1.6M |
| 2025-12-03 | 9.26 | $9.54 | 1.1M |
| 2025-12-02 | 9.14 | $9.32 | 2.2M |
| 2025-12-01 | 9.08 | $9.37 | 2.2M |
| 2025-11-28 | 8.98 | $9.57 | 1.5M |
| 2025-11-26 | 8.80 | $9.53 | 1.5M |
| 2025-11-25 | 8.60 | $9.42 | 4.4M |
| 2025-11-24 | 8.40 | $9.13 | 2.9M |
| 2025-11-21 | 8.26 | $8.70 | 2.3M |
| 2025-11-20 | 8.23 | $8.52 | 2.9M |
| 2025-11-19 | 8.26 | $8.50 | 3.1M |
| 2025-11-18 | 8.31 | $8.51 | 3.4M |
| 2025-11-17 | 8.39 | $8.31 | 2.5M |
| 2025-11-14 | 8.56 | $8.59 | 2.5M |
| 2025-11-13 | 8.69 | $8.72 | 3.1M |
| 2025-11-12 | 8.82 | $8.97 | 2.3M |
| 2025-11-11 | 8.91 | $9.08 | 2.4M |
| 2025-11-10 | 8.99 | $8.98 | 2.0M |
| 2025-11-07 | 9.14 | $8.96 | 3.0M |
| 2025-11-06 | 9.34 | $9.06 | 5.8M |
| 2025-11-05 | 9.56 | $9.47 | 4.7M |
| 2025-11-04 | 9.71 | $9.47 | 2.4M |
| 2025-11-03 | 9.90 | $9.84 | 1.9M |
| 2025-10-31 | 10.02 | $9.95 | 3.7M |
| 2025-10-30 | 10.15 | $9.44 | 4.3M |
| 2025-10-29 | 10.47 | $10.06 | 8.5M |
| 2025-10-28 | 10.68 | $11.11 | 1.5M |
| 2025-10-27 | 10.61 | $11.29 | 3.0M |
| 2025-10-24 | 10.46 | $10.69 | 2.3M |
| 2025-10-23 | 10.49 | $10.60 | 2.3M |
| 2025-10-22 | 10.56 | $10.65 | 1.6M |
| 2025-10-21 | 10.64 | $10.69 | 1.3M |
| 2025-10-20 | 10.73 | $10.71 | 1.7M |
| 2025-10-17 | 10.84 | $10.72 | 1.7M |
| 2025-10-16 | 10.98 | $10.90 | 2.9M |
| 2025-10-15 | 11.10 | $11.31 | 1.5M |
| 2025-10-14 | 11.13 | $11.30 | 1.7M |
| 2025-10-13 | 11.18 | $11.14 | 1.4M |
| 2025-10-10 | 11.29 | $11.18 | 1.6M |
| 2025-10-09 | 11.43 | $11.55 | 2.3M |
| 2025-10-08 | 11.48 | $11.59 | 1.3M |
| 2025-10-07 | 11.54 | $11.46 | 1.4M |
| 2025-10-06 | 11.66 | $11.54 | 1.8M |
| 2025-10-03 | 11.80 | $11.94 | 900132 |
| 2025-10-02 | 11.84 | $11.93 | 925205 |
| 2025-10-01 | 11.90 | $11.92 | 929600 |
| 2025-09-30 | 11.98 | $11.96 | 1.5M |
| 2025-09-29 | 12.08 | $12.11 | 1.3M |
| 2025-09-26 | 12.16 | $12.07 | 864528 |
| 2025-09-25 | 12.27 | $12.09 | 995400 |
| 2025-09-24 | 12.40 | $12.33 | 1.0M |
| 2025-09-23 | 12.50 | $12.60 | 1.2M |
| 2025-09-22 | 12.53 | $12.54 | 1.3M |
| 2025-09-19 | 12.60 | $12.44 | 3.1M |
| 2025-09-18 | 12.72 | $12.87 | 802000 |
| 2025-09-17 | 12.73 | $12.82 | 1.0M |
| 2025-09-16 | 12.76 | $12.83 | 1.0M |
| 2025-09-15 | 12.80 | $12.89 | 1.1M |
| 2025-09-12 | 12.84 | $12.91 | 1.2M |
| 2025-09-11 | 12.88 | $13.00 | 1.6M |
| 2025-09-10 | 12.91 | $12.48 | 1.3M |
| 2025-09-09 | 13.11 | $12.54 | 2.1M |
| 2025-09-08 | 13.34 | $12.73 | 2.5M |
| 2025-09-05 | 13.56 | $13.33 | 899000 |
| 2025-09-04 | 13.65 | $13.31 | 1.2M |
| 2025-09-03 | 13.75 | $13.20 | 2.4M |
| 2025-09-02 | 13.91 | $13.81 | 1.6M |
| 2025-08-29 | 13.91 | $14.00 | 1.3M |
| 2025-08-28 | 13.85 | $13.74 | 948249 |
| 2025-08-27 | 13.86 | $13.76 | 1.4M |
| 2025-08-26 | 13.86 | $13.94 | 1.4M |
| 2025-08-25 | 13.80 | $13.85 | 732605 |
| 2025-08-22 | 13.75 | $13.98 | 1.8M |
| 2025-08-21 | 13.65 | $13.60 | 976207 |
| 2025-08-20 | 13.64 | $13.82 | 2.4M |
| 2025-08-19 | 13.56 | $13.84 | 1.3M |
| 2025-08-18 | 13.46 | $13.61 | 1.5M |
| 2025-08-15 | 13.40 | $13.40 | 3.0M |
| 2025-08-14 | 13.40 | $13.58 | 1.5M |
| 2025-08-13 | 13.35 | $14.01 | 1.0M |
| 2025-08-12 | 13.14 | $13.77 | 1.6M |
| 2025-08-11 | 12.97 | $13.45 | 1.1M |
| 2025-08-08 | 12.87 | $13.42 | 1.3M |
| 2025-08-07 | 12.76 | $12.97 | 1.1M |
| 2025-08-06 | 12.77 | $12.75 | 1.2M |
| 2025-08-05 | 12.85 | $12.73 | 736200 |
| 2025-08-04 | 12.97 | $12.63 | 994410 |
| 2025-08-01 | 13.15 | $12.43 | 1.8M |
| 2025-07-31 | 13.43 | $12.85 | 1.6M |
| 2025-07-30 | 13.64 | $12.92 | 1.2M |
| 2025-07-29 | 13.87 | $13.10 | 940200 |
| 2025-07-28 | 14.10 | $13.42 | 983713 |
| 2025-07-25 | 14.27 | $13.78 | 725100 |
| 2025-07-24 | 14.35 | $13.89 | 1.3M |
| 2025-07-23 | 14.42 | $14.10 | 850900 |
| 2025-07-22 | 14.43 | $13.95 | 1.1M |
| 2025-07-21 | 14.47 | $13.76 | 1.0M |
| 2025-07-18 | 14.58 | $14.03 | 1.9M |
| 2025-07-17 | 14.62 | $14.40 | 1.1M |
| 2025-07-16 | 14.55 | $14.15 | 1.5M |
| 2025-07-15 | 14.52 | $13.90 | 3.0M |
| 2025-07-14 | 14.55 | $14.37 | 1.9M |
| 2025-07-11 | 14.43 | $14.18 | 1.2M |
| 2025-07-10 | 14.34 | $14.59 | 2.6M |
| 2025-07-09 | 14.08 | $14.84 | 2.7M |
| 2025-07-08 | 13.68 | $14.58 | 2.7M |
| 2025-07-07 | 13.27 | $14.10 | 2.5M |
| 2025-07-03 | 12.91 | $14.10 | 2.0M |
| 2025-07-02 | 12.47 | $13.45 | 2.7M |
| 2025-07-01 | 12.14 | $13.14 | 6.2M |
| 2025-06-30 | 11.85 | $14.26 | 14.7M |
| 2025-06-27 | 11.13 | $11.69 | 5.5M |
| 2025-06-26 | 11.08 | $11.59 | 1.9M |
| 2025-06-25 | 11.07 | $11.18 | 1.4M |
| 2025-06-24 | 11.19 | $11.34 | 1.4M |
| 2025-06-23 | 11.30 | $11.04 | 1.4M |
| 2025-06-20 | 11.54 | $11.03 | 2.4M |
| 2025-06-18 | 11.85 | $11.04 | 2.9M |
| 2025-06-17 | 12.23 | $10.91 | 5.9M |
| 2025-06-16 | 12.74 | $12.64 | 1.1M |
| 2025-06-13 | 12.82 | $12.58 | 1.8M |
| 2025-06-12 | 12.94 | $12.86 | 679018 |
| 2025-06-11 | 13.00 | $13.20 | 1.3M |
| 2025-06-10 | 12.97 | $13.16 | 684200 |
| 2025-06-09 | 12.94 | $13.24 | 950637 |
| 2025-06-06 | 12.89 | $13.33 | 1.1M |
| 2025-06-05 | 12.80 | $13.15 | 1.2M |
| 2025-06-04 | 12.75 | $12.76 | 1.1M |
| 2025-06-03 | 12.83 | $12.88 | 1.1M |
| 2025-06-02 | 12.88 | $12.70 | 1.1M |
| 2025-05-30 | 13.01 | $12.86 | 6.1M |
| 2025-05-29 | 13.12 | $13.02 | 1.2M |
| 2025-05-28 | 13.20 | $12.88 | 1.4M |
| 2025-05-27 | 13.36 | $13.21 | 1.1M |
| 2025-05-23 | 13.44 | $13.04 | 972005 |
| 2025-05-22 | 13.60 | $13.16 | 876147 |
| 2025-05-21 | 13.75 | $13.12 | 1.2M |
| 2025-05-20 | 13.95 | $13.66 | 804400 |
| 2025-05-19 | 14.03 | $13.64 | 885993 |
| 2025-05-16 | 14.12 | $13.64 | 1.4M |
| 2025-05-15 | 14.23 | $13.74 | 1.2M |
| 2025-05-14 | 14.33 | $14.43 | 2.3M |
| 2025-05-13 | 14.22 | $14.35 | 652045 |
| 2025-05-12 | 14.12 | $14.28 | 782400 |
| 2025-05-09 | 14.01 | $13.79 | 612054 |
| 2025-05-08 | 14.03 | $13.94 | 800600 |
| 2025-05-07 | 14.00 | $14.02 | 852603 |
| 2025-05-06 | 13.94 | $13.84 | 581700 |
| 2025-05-05 | 13.91 | $13.95 | 573529 |
| 2025-05-02 | 13.85 | $13.97 | 895125 |
| 2025-05-01 | 13.75 | $13.52 | 1.0M |
| 2025-04-30 | 13.78 | $13.58 | 929741 |
| 2025-04-29 | 13.80 | $13.74 | 876200 |
| 2025-04-28 | 13.76 | $13.60 | 850700 |
| 2025-04-25 | 13.75 | $13.68 | 615200 |
| 2025-04-24 | 13.72 | $13.81 | 804913 |
| 2025-04-23 | 13.63 | $13.98 | 750300 |
| 2025-04-22 | 13.47 | $14.08 | 601800 |
| 2025-04-21 | 13.24 | $13.61 | 602004 |
| 2025-04-17 | 13.11 | $13.86 | 620114 |
| 2025-04-16 | 12.88 | $13.84 | 1.4M |
| 2025-04-15 | 12.60 | $13.58 | 1.8M |
| 2025-04-14 | 12.35 | $13.19 | 1.4M |
| 2025-04-11 | 12.18 | $12.68 | 820422 |
| 2025-04-10 | 12.13 | $12.21 | 1.0M |
| 2025-04-09 | 12.24 | $12.88 | 1.8M |
| 2025-04-08 | 12.17 | $11.74 | 1.4M |
| 2025-04-07 | 12.45 | $11.69 | 1.8M |
| 2025-04-04 | 12.82 | $11.92 | 2.7M |
| 2025-04-03 | 13.20 | $12.76 | 1.8M |
| 2025-04-02 | 13.41 | $13.63 | 698700 |
| 2025-04-01 | 13.40 | $13.50 | 571200 |
| 2025-03-31 | 13.42 | $13.21 | 1.3M |
| 2025-03-28 | 13.54 | $13.47 | 1.1M |
| 2025-03-27 | 13.62 | $13.73 | 713800 |
| 2025-03-26 | 13.63 | $13.71 | 818411 |
| 2025-03-25 | 13.65 | $14.00 | 791300 |
| 2025-03-24 | 13.59 | $13.92 | 822930 |
| 2025-03-21 | 13.55 | $13.83 | 1.3M |
| 2025-03-20 | 13.53 | $14.11 | 984921 |
| 2025-03-19 | 13.42 | $14.04 | 717400 |
| 2025-03-18 | 13.32 | $13.88 | 911132 |
| 2025-03-17 | 13.25 | $13.76 | 684200 |
| 2025-03-14 | 13.22 | $13.58 | 675710 |
| 2025-03-13 | 13.24 | $13.24 | 491300 |
| 2025-03-12 | 13.38 | $13.44 | 698900 |
| 2025-03-11 | 13.50 | $13.28 | 1.6M |
| 2025-03-10 | 13.71 | $12.86 | 1.7M |
| 2025-03-07 | 14.10 | $13.47 | 1.0M |
| 2025-03-06 | 14.38 | $13.71 | 1.1M |
| 2025-03-05 | 14.65 | $13.59 | 1.4M |
| 2025-03-04 | 15.03 | $13.57 | 1.6M |
| 2025-03-03 | 15.49 | $14.29 | 3.3M |
| 2025-02-28 | 15.81 | $15.60 | 1.1M |
| 2025-02-27 | 15.78 | $15.57 | 1.2M |
| 2025-02-26 | 15.75 | $15.50 | 1.3M |
| 2025-02-25 | 15.73 | $15.56 | 753572 |
| 2025-02-24 | 15.68 | $15.51 | 1.1M |
| 2025-02-21 | 15.61 | $15.35 | 1.1M |
| 2025-02-20 | 15.58 | $15.47 | 740100 |
| 2025-02-19 | 15.49 | $15.47 | 734100 |
| 2025-02-18 | 15.37 | $15.37 | 712616 |
| 2025-02-14 | 15.25 | $15.36 | 538228 |
| 2025-02-13 | 15.10 | $15.22 | 743900 |
| 2025-02-12 | 14.95 | $14.88 | 626349 |
| 2025-02-11 | 14.87 | $15.09 | 592900 |
| 2025-02-10 | 14.69 | $14.88 | 592173 |
| 2025-02-07 | 14.54 | $14.52 | 528300 |
| 2025-02-06 | 14.46 | $14.43 | 564384 |
| 2025-02-05 | 14.38 | $14.22 | 816900 |
| 2025-02-04 | 14.35 | $14.06 | 1.0M |
| 2025-02-03 | 14.35 | $13.83 | 636300 |
| 2025-01-31 | 14.43 | $14.04 | 848200 |
| 2025-01-30 | 14.44 | $14.31 | 882500 |
| 2025-01-29 | 14.36 | $14.36 | 817400 |
| 2025-01-28 | 14.25 | $14.71 | 1.2M |
| 2025-01-27 | 13.99 | $14.62 | 1.1M |
| 2025-01-24 | 13.69 | $13.98 | 482400 |
| 2025-01-23 | 13.53 | $14.07 | 805727 |
| 2025-01-22 | 13.31 | $13.87 | 910925 |
| 2025-01-21 | 13.09 | $13.93 | 908700 |
| 2025-01-17 | 12.81 | $13.09 | 920500 |
| 2025-01-16 | 12.74 | $13.03 | 777818 |
| 2025-01-15 | 12.67 | $13.10 | 1.4M |
| 2025-01-14 | 12.56 | $12.52 | 868967 |
| 2025-01-13 | 12.62 | $12.50 | 947800 |
| 2025-01-10 | 12.70 | $12.51 | 938011 |
| 2025-01-08 | 12.80 | $12.77 | 868100 |
| 2025-01-07 | 12.84 | $12.88 | 961200 |
| 2025-01-06 | 12.85 | $13.14 | 637436 |
| 2025-01-03 | 12.79 | $13.24 | 525414 |
| 2025-01-02 | 12.69 | $12.89 | 691256 |
| 2024-12-31 | 12.68 | $12.75 | 508700 |
| 2024-12-30 | 12.72 | $12.71 | 881500 |
| 2024-12-27 | 12.79 | $12.72 | 870126 |
| 2024-12-26 | 12.87 | $12.90 | 325900 |
| 2024-12-24 | 12.91 | $12.79 | 315847 |
| 2024-12-23 | 13.00 | $12.74 | 728400 |
| 2024-12-20 | 13.13 | $12.93 | 1.7M |
| 2024-12-19 | 13.23 | $12.94 | 618700 |
| 2024-12-18 | 13.35 | $12.96 | 823746 |
| 2024-12-17 | 13.49 | $13.46 | 1.4M |
| 2024-12-16 | 13.51 | $13.52 | 634646 |
| 2024-12-13 | 13.51 | $13.50 | 952700 |
| 2024-12-12 | 13.51 | $13.52 | 541900 |
| 2024-12-11 | 13.52 | $13.82 | 885317 |
| 2024-12-10 | 13.42 | $13.65 | 1.0M |
| 2024-12-09 | 13.37 | $13.38 | 514700 |
| 2024-12-06 | 13.38 | $13.30 | 431100 |
| 2024-12-05 | 13.43 | $13.38 | 702300 |
| 2024-12-04 | 13.46 | $13.35 | 815379 |
| 2024-12-03 | 13.51 | $13.37 | 750835 |
| 2024-12-02 | 13.57 | $13.63 | 774300 |
| 2024-11-29 | 13.55 | $13.63 | 534445 |
| 2024-11-27 | 13.54 | $13.54 | 726633 |
| 2024-11-26 | 13.54 | $13.44 | 1.1M |
| 2024-11-25 | 13.59 | $13.68 | 844435 |
| 2024-11-22 | 13.56 | $13.80 | 845400 |
| 2024-11-21 | 13.49 | $13.73 | 682905 |
| 2024-11-20 | 13.43 | $13.55 | 474000 |
| 2024-11-19 | 13.42 | $13.44 | 760100 |
| 2024-11-18 | 13.43 | $13.39 | 607600 |
| 2024-11-15 | 13.47 | $13.19 | 806908 |
| 2024-11-14 | 13.58 | $13.35 | 764107 |
| 2024-11-13 | 13.66 | $13.17 | 853500 |
| 2024-11-12 | 13.82 | $13.34 | 853900 |
| 2024-11-11 | 13.96 | $13.74 | 652600 |
| 2024-11-08 | 14.00 | $13.82 | 1.3M |
| 2024-11-07 | 14.02 | $14.25 | 2.3M |
| 2024-11-06 | 13.90 | $14.61 | 1.6M |
| 2024-11-05 | 13.64 | $13.73 | 571022 |
| 2024-11-04 | 13.61 | $13.41 | 534024 |
| 2024-11-01 | 13.66 | $13.50 | 535046 |
| 2024-10-31 | 13.70 | $13.50 | 604300 |
| 2024-10-30 | 13.75 | $13.73 | 934546 |
| 2024-10-29 | 13.73 | $13.50 | 515516 |
| 2024-10-28 | 13.77 | $13.64 | 410635 |
| 2024-10-25 | 13.78 | $13.56 | 369600 |
| 2024-10-24 | 13.82 | $13.79 | 539710 |
| 2024-10-23 | 13.79 | $13.70 | 332630 |
| 2024-10-22 | 13.77 | $13.69 | 445717 |
| 2024-10-21 | 13.75 | $13.63 | 515200 |
| 2024-10-18 | 13.74 | $13.93 | 471537 |
| 2024-10-17 | 13.64 | $13.84 | 301741 |
| 2024-10-16 | 13.53 | $13.89 | 634800 |
| 2024-10-15 | 13.39 | $13.52 | 414445 |
| 2024-10-14 | 13.32 | $13.58 | 297200 |
| 2024-10-11 | 13.23 | $13.45 | 411538 |
| 2024-10-10 | 13.16 | $13.29 | 376537 |
| 2024-10-09 | 13.12 | $13.25 | 425500 |
| 2024-10-08 | 13.08 | $12.95 | 212691 |
| 2024-10-07 | 13.13 | $13.03 | 290200 |
| 2024-10-04 | 13.17 | $13.29 | 398900 |
| 2024-10-03 | 13.14 | $12.90 | 352700 |
| 2024-10-02 | 13.22 | $13.06 | 395804 |
| 2024-10-01 | 13.27 | $12.84 | 1.1M |
| 2024-09-30 | 13.40 | $13.26 | 379833 |
| 2024-09-27 | 13.42 | $13.56 | 609500 |
| 2024-09-26 | 13.35 | $13.31 | 606721 |
| 2024-09-25 | 13.34 | $13.10 | 485500 |
| 2024-09-24 | 13.40 | $13.43 | 538647 |
| 2024-09-23 | 13.36 | $13.29 | 361400 |
| 2024-09-20 | 13.36 | $13.32 | 1.6M |
| 2024-09-19 | 13.35 | $13.69 | 469700 |
| 2024-09-18 | 13.22 | $13.38 | 423404 |
| 2024-09-17 | 13.16 | $13.44 | 479923 |
| 2024-09-16 | 13.06 | $13.24 | 376641 |
| 2024-09-13 | 13.00 | $13.33 | 552300 |
| 2024-09-12 | 12.91 | $12.99 | 274009 |
| 2024-09-11 | 12.90 | $12.81 | 347600 |
| 2024-09-10 | 12.96 | $12.84 | 545500 |
| 2024-09-09 | 13.01 | $12.87 | 404813 |
| 2024-09-06 | 13.07 | $12.72 | 529122 |
| 2024-09-05 | 13.19 | $12.98 | 412300 |
| 2024-09-04 | 13.26 | $13.02 | 410842 |
| 2024-09-03 | 13.32 | $12.95 | 915014 |
| 2024-08-30 | 13.42 | $13.51 | 454136 |
| 2024-08-29 | 13.37 | $13.47 | 719747 |
| 2024-08-28 | 13.31 | $13.31 | 537400 |
| 2024-08-27 | 13.29 | $13.36 | 324200 |
| 2024-08-26 | 13.26 | $13.43 | 416605 |
| 2024-08-23 | 13.19 | $13.39 | 462300 |
| 2024-08-22 | 13.12 | $13.04 | 374105 |
| 2024-08-21 | 13.14 | $13.33 | 251500 |
| 2024-08-20 | 13.08 | $13.22 | 397845 |
| 2024-08-19 | 13.04 | $13.54 | 408505 |
| 2024-08-16 | 12.90 | $13.24 | 542340 |
| 2024-08-15 | 12.82 | $13.27 | 640014 |
| 2024-08-14 | 12.71 | $12.93 | 539610 |
| 2024-08-13 | 12.70 | $12.85 | 449532 |
| 2024-08-12 | 12.71 | $12.64 | 481800 |
| 2024-08-09 | 12.79 | $12.86 | 616210 |
| 2024-08-08 | 12.83 | $12.52 | 822200 |
| 2024-08-07 | 12.98 | $12.50 | 764546 |
| 2024-08-06 | 13.18 | $12.57 | 626241 |
| 2024-08-05 | 13.41 | $12.44 | 1.7M |
| 2024-08-02 | 13.72 | $13.06 | 990200 |
| 2024-08-01 | 13.91 | $13.58 | 867329 |
| 2024-07-31 | 13.96 | $14.11 | 1.0M |
| 2024-07-30 | 13.87 | $13.87 | 712712 |
| 2024-07-29 | 13.82 | $13.48 | 718706 |
| 2024-07-26 | 13.89 | $14.04 | 626700 |
| 2024-07-25 | 13.78 | $13.52 | 971900 |
| 2024-07-24 | 13.82 | $13.46 | 809109 |
| 2024-07-23 | 13.89 | $13.84 | 666435 |
| 2024-07-22 | 13.84 | $13.74 | 935900 |
| 2024-07-19 | 13.82 | $13.58 | 724300 |
| 2024-07-18 | 13.83 | $13.92 | 919400 |
| 2024-07-17 | 13.74 | $14.18 | 1.0M |
| 2024-07-16 | 13.55 | $14.22 | 2.3M |
| 2024-07-15 | 13.29 | $13.80 | 945200 |
| 2024-07-12 | 13.12 | $13.62 | 863204 |
| 2024-07-11 | 12.97 | $13.50 | 1.2M |
| 2024-07-10 | 12.82 | $13.16 | 728400 |
| 2024-07-09 | 12.75 | $12.91 | 628900 |
| 2024-07-08 | 12.76 | $13.10 | 913000 |
| 2024-07-05 | 12.71 | $12.98 | 1.0M |
| 2024-07-03 | 12.69 | $12.93 | 533404 |
| 2024-07-02 | 12.70 | $13.01 | 1.6M |
| 2024-07-01 | 12.68 | $12.55 | 1.7M |
| 2024-06-28 | 12.82 | $13.05 | 29.7M |
| 2024-06-27 | 12.83 | $12.87 | 1.9M |
| 2024-06-26 | 12.92 | $13.00 | 2.3M |
| 2024-06-25 | 12.98 | $12.76 | 2.3M |
| 2024-06-24 | 13.15 | $13.03 | 1.2M |
| 2024-06-21 | 13.27 | $13.16 | 1.2M |
| 2024-06-20 | 13.39 | $13.23 | 1.2M |
| 2024-06-18 | 13.51 | $13.23 | 1.1M |
| 2024-06-17 | 13.67 | $13.72 | 1.0M |
| 2024-06-14 | 13.71 | $13.63 | 853573 |
| 2024-06-13 | 13.79 | $13.85 | 1.1M |
| 2024-06-12 | 13.83 | $13.92 | 783100 |
| 2024-06-11 | 13.86 | $13.63 | 733245 |
| 2024-06-10 | 13.99 | $13.95 | 663800 |
| 2024-06-07 | 14.05 | $14.30 | 1.0M |
| 2024-06-06 | 14.02 | $13.92 | 816903 |
| 2024-06-05 | 14.10 | $14.14 | 1.1M |
| 2024-06-04 | 14.14 | $14.59 | 1.2M |
| 2024-06-03 | 14.05 | $14.70 | 763100 |
| 2024-05-31 | 13.91 | $14.44 | 1.1M |
| 2024-05-30 | 13.83 | $14.17 | 747200 |
| 2024-05-29 | 13.82 | $13.95 | 978261 |
| 2024-05-28 | 13.89 | $14.04 | 1.4M |
| 2024-05-24 | 13.96 | $14.25 | 813766 |
| 2024-05-23 | 13.98 | $13.89 | 991800 |
| 2024-05-22 | 14.12 | $13.99 | 785800 |
| 2024-05-21 | 14.27 | $14.17 | 1.5M |
| 2024-05-20 | 14.41 | $14.22 | 826519 |
| 2024-05-17 | 14.57 | $14.33 | 875154 |
| 2024-05-16 | 14.73 | $14.24 | 961200 |
| 2024-05-15 | 14.96 | $14.57 | 1.1M |
| 2024-05-14 | 15.14 | $14.14 | 1.9M |
| 2024-05-13 | 15.49 | $14.50 | 2.2M |
| 2024-05-10 | 15.81 | $15.44 | 1.4M |
| 2024-05-09 | 15.90 | $15.69 | 703805 |
| 2024-05-08 | 15.93 | $16.09 | 437913 |
| 2024-05-07 | 15.83 | $16.09 | 491724 |
| 2024-05-06 | 15.71 | $16.18 | 601200 |
| 2024-05-03 | 15.54 | $15.84 | 383746 |
| 2024-05-02 | 15.43 | $15.87 | 872430 |
| 2024-05-01 | 15.29 | $15.46 | 738200 |
| 2024-04-30 | 15.24 | $15.29 | 984900 |
| 2024-04-29 | 15.24 | $15.58 | 782300 |
| 2024-04-26 | 15.15 | $15.39 | 588200 |
| 2024-04-25 | 15.10 | $15.18 | 442734 |
| 2024-04-24 | 15.11 | $15.18 | 911300 |
| 2024-04-23 | 15.12 | $15.38 | 1.1M |
| 2024-04-22 | 15.08 | $14.92 | 1.2M |
| 2024-04-19 | 15.17 | $14.67 | 744200 |
| 2024-04-18 | 15.36 | $14.86 | 1.7M |
| 2024-04-17 | 15.53 | $15.06 | 1.7M |
| 2024-04-16 | 15.67 | $14.96 | 1.6M |
| 2024-04-15 | 15.88 | $14.84 | 4.2M |
| 2024-04-12 | 16.16 | $15.11 | 3.5M |
| 2024-04-11 | 16.42 | $16.35 | 1.9M |
| 2024-04-10 | 16.33 | $16.42 | 688310 |
| 2024-04-09 | 16.19 | $16.39 | 818100 |
| 2024-04-08 | 16.02 | $15.94 | 820344 |
| 2024-04-05 | 15.95 | $15.65 | 872800 |
| 2024-04-04 | 15.96 | $15.64 | 1.2M |
| 2024-04-03 | 15.95 | $16.02 | 522735 |
| 2024-04-02 | 15.82 | $15.92 | 592500 |
| 2024-04-01 | 15.69 | $15.94 | 739700 |
| 2024-03-28 | 15.51 | $15.97 | 645602 |
| 2024-03-27 | 15.28 | $16.05 | 1.1M |
| 2024-03-26 | 14.97 | $15.56 | 868900 |
| 2024-03-25 | 14.75 | $15.02 | 524874 |
| 2024-03-22 | 14.64 | $15.25 | 1.1M |
| 2024-03-21 | 14.44 | $15.01 | 1.1M |
| 2024-03-20 | 14.28 | $14.94 | 1.0M |
| 2024-03-19 | 14.10 | $14.56 | 958878 |
| 2024-03-18 | 14.01 | $14.30 | 850100 |
| 2024-03-15 | 13.98 | $14.43 | 962500 |
| 2024-03-14 | 13.92 | $14.34 | 1.5M |
| 2024-03-13 | 13.87 | $13.74 | 806700 |
| 2024-03-12 | 14.01 | $13.93 | 738349 |
| 2024-03-11 | 14.12 | $13.86 | 838600 |
| 2024-03-08 | 14.29 | $14.02 | 748400 |
| 2024-03-07 | 14.44 | $14.14 | 884148 |
| 2024-03-06 | 14.60 | $14.01 | 1.2M |
| 2024-03-05 | 14.83 | $14.04 | 2.0M |
| 2024-03-04 | 15.11 | $14.57 | 523200 |
| 2024-03-01 | 15.28 | $15.08 | 580100 |
| 2024-02-29 | 15.32 | $15.13 | 448719 |
| 2024-02-28 | 15.35 | $14.97 | 638100 |
| 2024-02-27 | 15.44 | $15.61 | 475500 |
| 2024-02-26 | 15.34 | $15.60 | 451900 |
| 2024-02-23 | 15.21 | $15.62 | 559500 |
| 2024-02-22 | 15.06 | $15.32 | 742035 |
| 2024-02-21 | 14.96 | $14.94 | 1.2M |
| 2024-02-20 | 14.95 | $15.34 | 1.2M |
| 2024-02-16 | 14.83 | $15.30 | 372700 |
| 2024-02-15 | 14.68 | $15.16 | 1.0M |
| 2024-02-14 | 14.55 | $14.58 | 456438 |
| 2024-02-13 | 14.57 | $14.53 | 494828 |
| 2024-02-12 | 14.62 | $14.93 | 749500 |
| 2024-02-09 | 14.55 | $14.36 | 409400 |
| 2024-02-08 | 14.65 | $14.36 | 679523 |
| 2024-02-07 | 14.77 | $14.37 | 403200 |
| 2024-02-06 | 14.92 | $14.45 | 408900 |
| 2024-02-05 | 15.07 | $14.74 | 442800 |
| 2024-02-02 | 15.16 | $14.89 | 294700 |
| 2024-02-01 | 15.21 | $15.15 | 382723 |
| 2024-01-31 | 15.20 | $15.04 | 471547 |
| 2024-01-30 | 15.21 | $15.32 | 612100 |
| 2024-01-29 | 15.14 | $15.40 | 523400 |
| 2024-01-26 | 15.02 | $15.15 | 529600 |
| 2024-01-25 | 14.95 | $15.16 | 1.0M |
| 2024-01-24 | 14.85 | $14.88 | 512133 |
| 2024-01-23 | 14.83 | $14.91 | 640600 |
| 2024-01-22 | 14.78 | $14.60 | 574800 |
| 2024-01-19 | 14.83 | $14.67 | 590300 |
| 2024-01-18 | 14.85 | $14.45 | 527800 |
| 2024-01-17 | 14.95 | $14.34 | 644427 |
| 2024-01-16 | 15.10 | $14.54 | 745538 |
| 2024-01-12 | 15.21 | $15.17 | 1.1M |
| 2024-01-11 | 15.15 | $14.90 | 1.7M |
| 2024-01-10 | 15.14 | $14.91 | 512300 |
| 2024-01-09 | 15.13 | $14.90 | 1.1M |
| 2024-01-08 | 15.11 | $14.79 | 578100 |
| 2024-01-05 | 15.12 | $14.76 | 651800 |
| 2024-01-04 | 15.12 | $14.86 | 801700 |
| 2024-01-03 | 15.09 | $14.86 | 880814 |
| 2024-01-02 | 15.04 | $15.10 | 1.2M |
| 2023-12-29 | 14.89 | $15.60 | 721400 |
| 2023-12-28 | 14.55 | $15.85 | 1.5M |
| 2023-12-27 | 14.05 | $15.99 | 5.6M |
| 2023-12-26 | 13.39 | $13.51 | 520300 |
| 2023-12-22 | 13.37 | $13.53 | 656500 |
| 2023-12-21 | 13.34 | $13.10 | 1.2M |
| 2023-12-20 | 13.44 | $13.16 | 770125 |
| 2023-12-19 | 13.55 | $13.59 | 949800 |
| 2023-12-18 | 13.54 | $13.41 | 1.2M |
| 2023-12-15 | 13.59 | $13.18 | 1.2M |
| 2023-12-14 | 13.72 | $13.56 | 1.2M |
| 2023-12-13 | 13.76 | $13.92 | 1.2M |
| 2023-12-12 | 13.69 | $13.71 | 583200 |
| 2023-12-11 | 13.68 | $13.60 | 1.5M |
| 2023-12-08 | 13.69 | $13.40 | 353832 |
| 2023-12-07 | 13.77 | $13.45 | 315815 |
| 2023-12-06 | 13.85 | $13.38 | 476800 |
| 2023-12-05 | 13.97 | $13.54 | 558384 |
| 2023-12-04 | 14.06 | $13.81 | 596300 |
| 2023-12-01 | 14.07 | $13.88 | 532726 |
| 2023-11-30 | 14.07 | $13.89 | 583012 |
| 2023-11-29 | 14.05 | $13.62 | 769012 |
| 2023-11-28 | 14.11 | $13.60 | 743300 |
| 2023-11-27 | 14.19 | $13.90 | 561490 |
| 2023-11-24 | 14.18 | $14.30 | 374500 |
| 2023-11-22 | 14.03 | $14.42 | 519939 |
| 2023-11-21 | 13.81 | $13.91 | 766600 |
| 2023-11-20 | 13.69 | $14.23 | 1.9M |
| 2023-11-17 | 13.44 | $13.27 | 357800 |
| 2023-11-16 | 13.44 | $13.13 | 255100 |
| 2023-11-15 | 13.48 | $13.32 | 389206 |
| 2023-11-14 | 13.47 | $13.76 | 542220 |
| 2023-11-13 | 13.31 | $13.66 | 421600 |
| 2023-11-10 | 13.15 | $13.61 | 1.6M |
| 2023-11-09 | 12.96 | $13.03 | 593500 |
| 2023-11-08 | 12.91 | $13.23 | 636406 |
| 2023-11-07 | 12.80 | $13.29 | 312300 |
| 2023-11-06 | 12.64 | $13.26 | 469300 |
| 2023-11-03 | 12.45 | $13.23 | 498528 |
| 2023-11-02 | 12.24 | $12.78 | 651110 |
| 2023-11-01 | 12.13 | $12.52 | 541843 |
| 2023-10-31 | 12.09 | $12.44 | 450900 |
| 2023-10-30 | 12.06 | $12.35 | 453600 |
| 2023-10-27 | 12.07 | $12.29 | 397016 |
| 2023-10-26 | 12.11 | $12.33 | 485323 |
| 2023-10-25 | 12.15 | $12.22 | 509500 |
| 2023-10-24 | 12.24 | $12.39 | 501600 |
| 2023-10-23 | 12.31 | $12.39 | 440400 |
| 2023-10-20 | 12.41 | $12.38 | 308549 |
| 2023-10-19 | 12.53 | $12.53 | 476546 |
| 2023-10-18 | 12.65 | $12.77 | 289300 |
| 2023-10-17 | 12.72 | $12.93 | 303300 |
| 2023-10-16 | 12.76 | $12.95 | 468406 |
| 2023-10-13 | 12.81 | $12.98 | 456500 |
| 2023-10-12 | 12.88 | $12.99 | 379300 |
| 2023-10-11 | 12.96 | $13.46 | 280729 |
| 2023-10-10 | 12.92 | $13.23 | 498341 |
| 2023-10-09 | 12.95 | $12.87 | 401820 |
| 2023-10-06 | 13.11 | $13.00 | 354419 |
| 2023-10-05 | 13.28 | $13.00 | 433606 |
| 2023-10-04 | 13.48 | $12.94 | 554348 |
| 2023-10-03 | 13.76 | $13.08 | 725331 |
| 2023-10-02 | 14.06 | $13.67 | 669200 |
| 2023-09-29 | 14.23 | $14.00 | 843813 |
| 2023-09-28 | 14.34 | $13.85 | 621136 |
| 2023-09-27 | 14.53 | $14.14 | 766568 |
| 2023-09-26 | 14.66 | $14.36 | 628534 |
| 2023-09-25 | 14.75 | $14.29 | 377326 |
| 2023-09-22 | 14.88 | $14.39 | 410417 |
| 2023-09-21 | 15.00 | $14.26 | 665400 |
| 2023-09-20 | 15.19 | $14.52 | 368300 |
| 2023-09-19 | 15.33 | $14.78 | 683900 |
| 2023-09-18 | 15.41 | $14.55 | 576343 |
| 2023-09-15 | 15.56 | $14.85 | 948230 |
| 2023-09-14 | 15.65 | $15.45 | 763078 |
| 2023-09-13 | 15.55 | $15.88 | 1.2M |
| 2023-09-12 | 15.29 | $16.13 | 930722 |
| 2023-09-11 | 14.88 | $16.35 | 2.7M |
| 2023-09-08 | 14.30 | $15.91 | 8.3M |
| 2023-09-07 | 13.73 | $13.87 | 382600 |
| 2023-09-06 | 13.68 | $13.55 | 214044 |
| 2023-09-05 | 13.71 | $13.47 | 386400 |
| 2023-09-01 | 13.78 | $13.83 | 180501 |
| 2023-08-31 | 13.75 | $13.77 | 178601 |
| 2023-08-30 | 13.73 | $13.88 | 195500 |
| 2023-08-29 | 13.66 | $13.90 | 188617 |
| 2023-08-28 | 13.58 | $13.72 | 206500 |
| 2023-08-25 | 13.53 | $13.68 | 229900 |
| 2023-08-24 | 13.49 | $13.36 | 251155 |
| 2023-08-23 | 13.53 | $13.35 | 179800 |
| 2023-08-22 | 13.59 | $13.24 | 158000 |
| 2023-08-21 | 13.69 | $13.07 | 197600 |
| 2023-08-18 | 13.86 | $12.99 | 308012 |
| 2023-08-17 | 14.10 | $13.39 | 423680 |
| 2023-08-16 | 14.25 | $13.85 | 370040 |
| 2023-08-15 | 14.29 | $14.07 | 599200 |
| 2023-08-14 | 14.26 | $14.21 | 1.1M |
| 2023-08-11 | 14.16 | $13.93 | 1.1M |
| 2023-08-10 | 14.13 | $14.38 | 1.5M |
| 2023-08-09 | 13.94 | $13.65 | 543529 |
| 2023-08-08 | 13.93 | $13.64 | 470321 |
| 2023-08-07 | 13.91 | $13.91 | 375264 |
| 2023-08-04 | 13.80 | $13.81 | 397445 |
| 2023-08-03 | 13.69 | $13.70 | 349900 |
| 2023-08-02 | 13.58 | $13.53 | 695542 |
| 2023-08-01 | 13.49 | $13.89 | 858124 |
| 2023-07-31 | 13.27 | $13.48 | 728900 |
| 2023-07-28 | 13.12 | $13.58 | 667000 |
| 2023-07-27 | 12.90 | $13.14 | 884008 |
| 2023-07-26 | 12.77 | $13.38 | 592615 |
| 2023-07-25 | 12.54 | $13.01 | 431938 |
| 2023-07-24 | 12.37 | $12.79 | 411831 |
| 2023-07-21 | 12.23 | $12.54 | 358500 |
| 2023-07-20 | 12.14 | $12.60 | 572527 |
| 2023-07-19 | 12.02 | $12.25 | 546900 |
| 2023-07-18 | 11.98 | $12.23 | 287001 |
| 2023-07-17 | 11.94 | $12.34 | 324300 |
| 2023-07-14 | 11.87 | $11.95 | 247367 |
| 2023-07-13 | 11.91 | $12.17 | 817503 |
| 2023-07-12 | 11.89 | $12.05 | 441937 |
| 2023-07-11 | 11.91 | $12.02 | 423712 |
| 2023-07-10 | 11.94 | $12.14 | 221100 |
| 2023-07-07 | 11.96 | $12.24 | 270842 |
| 2023-07-06 | 11.95 | $12.12 | 345137 |
| 2023-07-05 | 11.98 | $12.36 | 590500 |
| 2023-07-03 | 11.96 | $12.38 | 244815 |
| 2023-06-30 | 11.92 | $12.18 | 470745 |
| 2023-06-29 | 11.95 | $12.01 | 516800 |
| 2023-06-28 | 12.05 | $11.91 | 523941 |
| 2023-06-27 | 12.20 | $12.16 | 603800 |
| 2023-06-26 | 12.32 | $12.19 | 440800 |
| 2023-06-23 | 12.46 | $12.35 | 580900 |
| 2023-06-22 | 12.58 | $12.68 | 524020 |
| 2023-06-21 | 12.63 | $12.66 | 419442 |
| 2023-06-20 | 12.70 | $12.94 | 1.1M |
| 2023-06-16 | 12.70 | $12.67 | 845810 |
| 2023-06-15 | 12.80 | $12.67 | 725045 |
| 2023-06-14 | 12.91 | $12.74 | 919600 |
| 2023-06-13 | 13.04 | $13.05 | 551100 |
| 2023-06-12 | 13.09 | $13.03 | 345549 |
| 2023-06-09 | 13.17 | $13.15 | 360000 |
| 2023-06-08 | 13.22 | $13.20 | 304100 |
| 2023-06-07 | 13.27 | $13.28 | 339516 |
| 2023-06-06 | 13.31 | $13.47 | 567921 |
| 2023-06-05 | 13.30 | $13.29 | 431219 |
| 2023-06-02 | 13.34 | $13.41 | 554927 |
| 2023-06-01 | 13.35 | $13.52 | 770505 |
| 2023-05-31 | 13.33 | $13.26 | 331300 |
| 2023-05-30 | 13.38 | $13.14 | 349843 |
| 2023-05-26 | 13.49 | $13.52 | 306502 |
| 2023-05-25 | 13.49 | $13.46 | 480994 |
| 2023-05-24 | 13.51 | $13.11 | 549142 |
| 2023-05-23 | 13.65 | $13.55 | 643000 |
| 2023-05-22 | 13.66 | $13.06 | 1.3M |
| 2023-05-19 | 13.84 | $13.52 | 511890 |
| 2023-05-18 | 13.90 | $13.82 | 505631 |
| 2023-05-17 | 13.87 | $13.75 | 465926 |
| 2023-05-16 | 13.85 | $13.70 | 770543 |
| 2023-05-15 | 13.83 | $13.65 | 679800 |
| 2023-05-12 | 13.82 | $13.45 | 539033 |
| 2023-05-11 | 13.85 | $13.45 | 462500 |
| 2023-05-10 | 13.89 | $13.60 | 724100 |
| 2023-05-09 | 13.87 | $13.69 | 601400 |
| 2023-05-08 | 13.81 | $13.57 | 552502 |
| 2023-05-05 | 13.76 | $13.42 | 597500 |
| 2023-05-04 | 13.73 | $13.12 | 989473 |
| 2023-05-03 | 13.78 | $13.47 | 774651 |
| 2023-05-02 | 13.71 | $13.01 | 333725 |
| 2023-05-01 | 13.76 | $13.30 | 283800 |
| 2023-04-28 | 13.71 | $13.32 | 447107 |
| 2023-04-27 | 13.63 | $12.95 | 325800 |
| 2023-04-26 | 13.62 | $12.83 | 523100 |
| 2023-04-25 | 13.64 | $12.60 | 550409 |
| 2023-04-24 | 13.70 | $12.89 | 241800 |
| 2023-04-21 | 13.67 | $12.98 | 305717 |
| 2023-04-20 | 13.58 | $12.86 | 939102 |
| 2023-04-19 | 13.48 | $12.66 | 511200 |
| 2023-04-18 | 13.39 | $12.51 | 589523 |
| 2023-04-17 | 13.31 | $12.62 | 882527 |
| 2023-04-14 | 13.15 | $12.68 | 657800 |
| 2023-04-13 | 12.90 | $12.66 | 533304 |
| 2023-04-12 | 12.58 | $12.55 | 1.1M |
| 2023-04-11 | 12.20 | $12.50 | 917300 |
| 2023-04-10 | 11.73 | $12.76 | 1.1M |
| 2023-04-06 | 11.05 | $12.27 | 2.2M |
| 2023-04-05 | 10.35 | $11.73 | 1.2M |
| 2023-04-04 | 9.65 | $11.69 | 2.6M |
| 2023-04-03 | 8.80 | $11.06 | 5.1M |
| 2023-03-31 | 7.96 | $11.06 | 16.4M |
| 2023-03-30 | 6.93 | $7.22 | 367700 |
| 2023-03-29 | 6.90 | $7.09 | 300300 |
| 2023-03-28 | 6.90 | $7.18 | 821500 |
| 2023-03-27 | 6.89 | $7.23 | 282159 |
| 2023-03-24 | 6.86 | $7.08 | 348501 |
| 2023-03-23 | 6.88 | $7.03 | 436400 |
| 2023-03-22 | 6.92 | $7.09 | 773900 |
| 2023-03-21 | 6.97 | $6.96 | 857727 |
| 2023-03-20 | 7.07 | $6.64 | 607837 |
| 2023-03-17 | 7.31 | $6.75 | 899323 |
| 2023-03-16 | 7.57 | $7.03 | 3.6M |
| 2023-03-15 | 7.80 | $7.67 | 491000 |
| 2023-03-14 | 7.88 | $7.81 | 178800 |
| 2023-03-13 | 7.93 | $7.75 | 395500 |
| 2023-03-10 | 8.02 | $7.90 | 343100 |
| 2023-03-09 | 8.09 | $8.05 | 296030 |
| 2023-03-08 | 8.12 | $8.21 | 295200 |
| 2023-03-07 | 8.12 | $8.15 | 500300 |
| 2023-03-06 | 8.13 | $8.41 | 493936 |
| 2023-03-03 | 8.06 | $8.27 | 193800 |
| 2023-03-02 | 8.03 | $8.29 | 1.3M |
| 2023-03-01 | 7.99 | $8.14 | 402200 |
| 2023-02-28 | 7.99 | $8.15 | 1.3M |
| 2023-02-27 | 7.98 | $8.14 | 887724 |
| 2023-02-24 | 7.99 | $8.04 | 215500 |
| 2023-02-23 | 8.03 | $8.11 | 120200 |
| 2023-02-22 | 8.07 | $8.03 | 221900 |
| 2023-02-21 | 8.14 | $8.06 | 193243 |
| 2023-02-17 | 8.21 | $8.25 | 182041 |
| 2023-02-16 | 8.25 | $8.27 | 185313 |
| 2023-02-15 | 8.30 | $8.36 | 262100 |
| 2023-02-14 | 8.33 | $8.36 | 375904 |
| 2023-02-13 | 8.37 | $8.34 | 275300 |
| 2023-02-10 | 8.43 | $8.25 | 248926 |
| 2023-02-09 | 8.53 | $8.24 | 191000 |
| 2023-02-08 | 8.66 | $8.37 | 386100 |
| 2023-02-07 | 8.77 | $8.39 | 451100 |
| 2023-02-06 | 8.91 | $8.45 | 328500 |
| 2023-02-03 | 9.06 | $8.58 | 325740 |
| 2023-02-02 | 9.20 | $8.91 | 223100 |
| 2023-02-01 | 9.25 | $9.10 | 271068 |
| 2023-01-31 | 9.26 | $9.13 | 188324 |
| 2023-01-30 | 9.26 | $9.15 | 152800 |
| 2023-01-27 | 9.25 | $9.03 | 128200 |
| 2023-01-26 | 9.27 | $9.22 | 272929 |
| 2023-01-25 | 9.23 | $9.34 | 297424 |
| 2023-01-24 | 9.14 | $9.24 | 283700 |
| 2023-01-23 | 9.06 | $9.13 | 264050 |
| 2023-01-20 | 8.99 | $8.88 | 92147 |
| 2023-01-19 | 8.98 | $8.73 | 83418 |
| 2023-01-18 | 9.01 | $8.84 | 170600 |
| 2023-01-17 | 9.02 | $8.92 | 119600 |
| 2023-01-13 | 8.99 | $9.13 | 175200 |
| 2023-01-12 | 8.89 | $9.17 | 156638 |
| 2023-01-11 | 8.75 | $9.22 | 193600 |
| 2023-01-10 | 8.56 | $9.08 | 229031 |
| 2023-01-09 | 8.38 | $8.69 | 300200 |
| 2023-01-06 | 8.28 | $8.70 | 152400 |
| 2023-01-05 | 8.15 | $8.53 | 74025 |
| 2023-01-04 | 8.05 | $8.48 | 71600 |
| 2023-01-03 | 7.95 | $8.35 | 131100 |
| 2022-12-30 | 7.87 | $8.15 | 200923 |
| 2022-12-29 | 7.84 | $8.06 | 186916 |
| 2022-12-28 | 7.84 | $8.05 | 136100 |
| 2022-12-27 | 7.84 | $7.85 | 343000 |
| 2022-12-23 | 7.92 | $7.88 | 437939 |
| 2022-12-22 | 8.00 | $7.90 | 106478 |
| 2022-12-21 | 8.10 | $8.04 | 329200 |
| 2022-12-20 | 8.19 | $8.00 | 246505 |
| 2022-12-19 | 8.30 | $7.90 | 466230 |
| 2022-12-16 | 8.48 | $8.02 | 323200 |
| 2022-12-15 | 8.66 | $8.34 | 159301 |
| 2022-12-14 | 8.77 | $8.60 | 142000 |
| 2022-12-13 | 8.83 | $8.78 | 157832 |
| 2022-12-12 | 8.84 | $8.86 | 217425 |
| 2022-12-09 | 8.84 | $8.73 | 80700 |
| 2022-12-08 | 8.86 | $8.70 | 103313 |
| 2022-12-07 | 8.91 | $8.58 | 121944 |
| 2022-12-06 | 9.00 | $8.47 | 66000 |
| 2022-12-05 | 9.14 | $8.65 | 80100 |
| 2022-12-02 | 9.25 | $8.94 | 151000 |
| 2022-12-01 | 9.29 | $9.19 | 134500 |
| 2022-11-30 | 9.25 | $9.21 | 178110 |
| 2022-11-29 | 9.19 | $9.03 | 118000 |
| 2022-11-28 | 9.17 | $9.00 | 115735 |
| 2022-11-25 | 9.16 | $9.04 | 59544 |
| 2022-11-23 | 9.12 | $9.04 | 113639 |
| 2022-11-22 | 9.06 | $8.93 | 131900 |
| 2022-11-21 | 9.03 | $8.77 | 99400 |
| 2022-11-18 | 9.03 | $9.03 | 105900 |
| 2022-11-17 | 8.94 | $8.78 | 143400 |
| 2022-11-16 | 8.90 | $8.70 | 82800 |
| 2022-11-15 | 8.88 | $8.83 | 133526 |
| 2022-11-14 | 8.81 | $8.67 | 273211 |
| 2022-11-11 | 8.76 | $8.92 | 216104 |
| 2022-11-10 | 8.62 | $8.84 | 247511 |
| 2022-11-09 | 8.47 | $8.42 | 102634 |
| 2022-11-08 | 8.42 | $8.46 | 160134 |
| 2022-11-07 | 8.34 | $8.60 | 150027 |
| 2022-11-04 | 8.19 | $8.27 | 154300 |
| 2022-11-03 | 8.11 | $7.90 | 147235 |
| 2022-11-02 | 8.13 | $8.15 | 116904 |
| 2022-11-01 | 8.08 | $8.03 | 163600 |
| 2022-10-31 | 8.04 | $8.09 | 119910 |
| 2022-10-28 | 7.98 | $8.07 | 114335 |
| 2022-10-27 | 7.90 | $7.98 | 107121 |
| 2022-10-26 | 7.84 | $8.21 | 154800 |
| 2022-10-25 | 7.70 | $7.97 | 45333 |
| 2022-10-24 | 7.59 | $7.75 | 73300 |
| 2022-10-21 | 7.54 | $7.62 | 68532 |
| 2022-10-20 | 7.51 | $7.62 | 123848 |
| 2022-10-19 | 7.49 | $7.70 | 124238 |
| 2022-10-18 | 7.43 | $7.78 | 319600 |
| 2022-10-17 | 7.34 | $7.60 | 158823 |
| 2022-10-14 | 7.29 | $7.19 | 119400 |
| 2022-10-13 | 7.36 | $7.21 | 536841 |
| 2022-10-12 | 7.45 | $7.10 | 828300 |
| 2022-10-11 | 7.59 | $7.47 | 455600 |
| 2022-10-10 | 7.66 | $7.66 | 226600 |
| 2022-10-07 | 7.68 | $7.92 | 318147 |
| 2022-10-06 | 7.62 | $8.00 | 447108 |
| 2022-10-05 | 7.54 | $8.21 | 299200 |
| 2022-10-04 | 7.37 | $8.11 | 541506 |
| 2022-10-03 | 7.20 | $7.91 | 297400 |
| 2022-09-30 | 7.08 | $7.50 | 231300 |
| 2022-09-29 | 7.06 | $7.36 | 171744 |
| 2022-09-28 | 7.09 | $7.42 | 352604 |
| 2022-09-27 | 7.12 | $7.14 | 235421 |
| 2022-09-26 | 7.26 | $7.24 | 212100 |
| 2022-09-23 | 7.41 | $7.42 | 168347 |
| 2022-09-22 | 7.55 | $7.54 | 115816 |
| 2022-09-21 | 7.69 | $7.75 | 163136 |
| 2022-09-20 | 7.80 | $7.79 | 555900 |
| 2022-09-19 | 7.94 | $8.08 | 83800 |
| 2022-09-16 | 8.02 | $8.10 | 84800 |
| 2022-09-15 | 8.12 | $8.24 | 377629 |
| 2022-09-14 | 8.21 | $8.17 | 230746 |
| 2022-09-13 | 8.36 | $8.36 | 216449 |
| 2022-09-12 | 8.48 | $8.76 | 162824 |
| 2022-09-09 | 8.51 | $8.54 | 228208 |
| 2022-09-08 | 8.63 | $8.45 | 286145 |
| 2022-09-07 | 8.81 | $8.70 | 125131 |
| 2022-09-06 | 8.96 | $8.95 | 170700 |
| 2022-09-02 | 9.07 | $9.07 | 55100 |
| 2022-09-01 | 9.17 | $9.05 | 194509 |
| 2022-08-31 | 9.31 | $9.34 | 90513 |
| 2022-08-30 | 9.40 | $9.50 | 154300 |
| 2022-08-29 | 9.45 | $9.49 | 50646 |
| 2022-08-26 | 9.53 | $9.53 | 143443 |
| 2022-08-25 | 9.62 | $9.82 | 128519 |
| 2022-08-24 | 9.64 | $9.56 | 64200 |
| 2022-08-23 | 9.75 | $9.56 | 91908 |
| 2022-08-22 | 9.89 | $9.57 | 57199 |
| 2022-08-19 | 10.06 | $9.73 | 206400 |
| 2022-08-18 | 10.23 | $9.96 | 177200 |
| 2022-08-17 | 10.35 | $10.02 | 147937 |
| 2022-08-16 | 10.49 | $10.24 | 120220 |
| 2022-08-15 | 10.59 | $10.31 | 170900 |
| 2022-08-12 | 10.68 | $10.53 | 141100 |
| 2022-08-11 | 10.73 | $10.43 | 159342 |
| 2022-08-10 | 10.81 | $10.65 | 126614 |
| 2022-08-09 | 10.84 | $10.49 | 58643 |
| 2022-08-08 | 10.92 | $10.89 | 268000 |
| 2022-08-05 | 10.89 | $10.78 | 185506 |
| 2022-08-04 | 10.89 | $10.89 | 68333 |
| 2022-08-03 | 10.84 | $10.88 | 173200 |
| 2022-08-02 | 10.78 | $10.38 | 85500 |
| 2022-08-01 | 10.87 | $10.72 | 57500 |
| 2022-07-29 | 10.86 | $10.66 | 51601 |
| 2022-07-28 | 10.86 | $10.70 | 116327 |
| 2022-07-27 | 10.84 | $10.67 | 54520 |
| 2022-07-26 | 10.83 | $10.52 | 128000 |
| 2022-07-25 | 10.85 | $10.77 | 481849 |
| 2022-07-22 | 10.78 | $10.58 | 107900 |
| 2022-07-21 | 10.76 | $11.05 | 445100 |
| 2022-07-20 | 10.58 | $10.88 | 212400 |
| 2022-07-19 | 10.40 | $10.58 | 132100 |
| 2022-07-18 | 10.27 | $10.36 | 222332 |
| 2022-07-15 | 10.19 | $10.22 | 302200 |
| 2022-07-14 | 10.12 | $9.87 | 334339 |
| 2022-07-13 | 10.14 | $9.98 | 464400 |
| 2022-07-12 | 10.12 | $10.17 | 425610 |
| 2022-07-11 | 10.04 | $9.91 | 120914 |
| 2022-07-08 | 10.02 | $9.98 | 179500 |
| 2022-07-07 | 9.96 | $9.79 | 106700 |
| 2022-07-06 | 9.95 | $9.53 | 181906 |
| 2022-07-05 | 10.00 | $9.75 | 142747 |
| 2022-07-01 | 10.00 | $9.82 | 244541 |
| 2022-06-30 | 9.96 | $10.09 | 313400 |
| 2022-06-29 | 9.83 | $10.03 | 250100 |
| 2022-06-28 | 9.68 | $10.22 | 507200 |
| 2022-06-27 | 9.43 | $10.01 | 405400 |
| 2022-06-24 | 9.19 | $9.27 | 421739 |
| 2022-06-23 | 9.12 | $8.84 | 157600 |
| 2022-06-22 | 9.18 | $8.91 | 531036 |
| 2022-06-21 | 9.22 | $8.95 | 143300 |
| 2022-06-17 | 9.25 | $8.90 | 347121 |
| 2022-06-16 | 9.31 | $8.80 | 365800 |
| 2022-06-15 | 9.40 | $9.26 | 225900 |
| 2022-06-14 | 9.36 | $8.92 | 215600 |
| 2022-06-13 | 9.41 | $8.91 | 195700 |
| 2022-06-10 | 9.48 | $9.29 | 105100 |
| 2022-06-09 | 9.43 | $9.52 | 202808 |
| 2022-06-08 | 9.29 | $9.37 | 125400 |
| 2022-06-07 | 9.16 | $9.31 | 128100 |
| 2022-06-06 | 9.01 | $9.25 | 171535 |
| 2022-06-03 | 8.85 | $9.03 | 183000 |
| 2022-06-02 | 8.71 | $9.07 | 64600 |
| 2022-06-01 | 8.53 | $8.94 | 131000 |
| 2022-05-31 | 8.35 | $8.83 | 98867 |
| 2022-05-27 | 8.17 | $8.67 | 143900 |
| 2022-05-26 | 7.99 | $8.43 | 142418 |
| 2022-05-25 | 7.85 | $8.22 | 117627 |
| 2022-05-24 | 7.75 | $8.21 | 156936 |
| 2022-05-23 | 7.64 | $8.18 | 283400 |
| 2022-05-20 | 7.52 | $7.84 | 153600 |
| 2022-05-19 | 7.48 | $7.81 | 345034 |
| 2022-05-18 | 7.45 | $7.68 | 264400 |
| 2022-05-17 | 7.46 | $7.92 | 471731 |
| 2022-05-16 | 7.40 | $7.65 | 243323 |
| 2022-05-13 | 7.43 | $7.67 | 265400 |
| 2022-05-12 | 7.46 | $7.48 | 605109 |
| 2022-05-11 | 7.57 | $7.51 | 400817 |
| 2022-05-10 | 7.71 | $7.41 | 541037 |
| 2022-05-09 | 7.91 | $7.45 | 476200 |
| 2022-05-06 | 8.14 | $7.90 | 322300 |
| 2022-05-05 | 8.30 | $8.14 | 152704 |
| 2022-05-04 | 8.42 | $8.45 | 115706 |
| 2022-05-03 | 8.46 | $8.44 | 174300 |
| 2022-05-02 | 8.53 | $8.60 | 253950 |
| 2022-04-29 | 8.57 | $8.46 | 148318 |
| 2022-04-28 | 8.66 | $8.66 | 183900 |
| 2022-04-27 | 8.71 | $8.54 | 165740 |
| 2022-04-26 | 8.82 | $8.59 | 370402 |
| 2022-04-25 | 8.93 | $8.85 | 450900 |
| 2022-04-22 | 8.99 | $9.00 | 490728 |
| 2022-04-21 | 9.02 | $8.95 | 344000 |
| 2022-04-20 | 9.07 | $9.01 | 308314 |
| 2022-04-19 | 9.12 | $9.02 | 187700 |
| 2022-04-18 | 9.18 | $9.04 | 166500 |
| 2022-04-14 | 9.24 | $9.13 | 330700 |
| 2022-04-13 | 9.29 | $9.21 | 243130 |
| 2022-04-12 | 9.33 | $9.16 | 108700 |
| 2022-04-11 | 9.39 | $9.24 | 127800 |
| 2022-04-08 | 9.44 | $9.26 | 144200 |
| 2022-04-07 | 9.49 | $9.34 | 70500 |
| 2022-04-06 | 9.53 | $9.26 | 330946 |
| 2022-04-05 | 9.60 | $9.62 | 188001 |
| 2022-04-04 | 9.58 | $9.53 | 167301 |
| 2022-04-01 | 9.57 | $9.23 | 125524 |
| 2022-03-31 | 9.66 | $9.19 | 226800 |
| 2022-03-30 | 9.77 | $9.49 | 144200 |
| 2022-03-29 | 9.82 | $9.82 | 208100 |
| 2022-03-28 | 9.76 | $9.70 | 270548 |
| 2022-03-25 | 9.73 | $9.91 | 873400 |
| 2022-03-24 | 9.62 | $9.84 | 337833 |
| 2022-03-23 | 9.50 | $9.69 | 236500 |
| 2022-03-22 | 9.41 | $9.60 | 155600 |
| 2022-03-21 | 9.32 | $9.44 | 236617 |
| 2022-03-18 | 9.27 | $9.55 | 113401 |
| 2022-03-17 | 9.17 | $9.51 | 323000 |
| 2022-03-16 | 9.06 | $9.32 | 370900 |
| 2022-03-15 | 8.98 | $9.15 | 152100 |
| 2022-03-14 | 8.95 | $9.15 | 151100 |
| 2022-03-11 | 8.91 | $9.04 | 207432 |
| 2022-03-10 | 8.90 | $9.10 | 362211 |
| 2022-03-09 | 8.87 | $9.13 | 360615 |
| 2022-03-08 | 8.83 | $8.69 | 198200 |
| 2022-03-07 | 8.92 | $8.28 | 148135 |
| 2022-03-04 | 9.16 | $8.61 | 239200 |
| 2022-03-03 | 9.36 | $9.03 | 266333 |
| 2022-03-02 | 9.47 | $9.39 | 279248 |
| 2022-03-01 | 9.48 | $9.48 | 237332 |
| 2022-02-28 | 9.48 | $9.76 | 221200 |
| 2022-02-25 | 9.38 | $9.68 | 570641 |
| 2022-02-24 | 9.29 | $9.16 | 1.6M |
| 2022-02-23 | 9.34 | $9.19 | 1.0M |
| 2022-02-22 | 9.39 | $9.28 | 224600 |
| 2022-02-18 | 9.43 | $9.33 | 231000 |
| 2022-02-17 | 9.47 | $9.48 | 87206 |
| 2022-02-16 | 9.46 | $9.67 | 119800 |
| 2022-02-15 | 9.39 | $9.49 | 203225 |
| 2022-02-14 | 9.37 | $9.43 | 152700 |
| 2022-02-11 | 9.36 | $9.39 | 74700 |
| 2022-02-10 | 9.37 | $9.60 | 249100 |
| 2022-02-09 | 9.31 | $9.64 | 110300 |
| 2022-02-08 | 9.23 | $9.29 | 103343 |
| 2022-02-07 | 9.25 | $9.30 | 195336 |
| 2022-02-04 | 9.27 | $9.31 | 128509 |
| 2022-02-03 | 9.30 | $9.55 | 195513 |
| 2022-02-02 | 9.25 | $9.70 | 380700 |
| 2022-02-01 | 9.16 | $9.67 | 267913 |
| 2022-01-31 | 9.06 | $9.42 | 194843 |
| 2022-01-28 | 9.02 | $9.11 | 158335 |
| 2022-01-27 | 9.08 | $8.99 | 283139 |
| 2022-01-26 | 9.20 | $8.92 | 274600 |
| 2022-01-25 | 9.37 | $9.17 | 376936 |
| 2022-01-24 | 9.50 | $9.25 | 335500 |
| 2022-01-21 | 9.64 | $9.17 | 246900 |
| 2022-01-20 | 9.84 | $9.49 | 252318 |
| 2022-01-19 | 9.99 | $9.62 | 287909 |
| 2022-01-18 | 10.12 | $9.91 | 209900 |
| 2022-01-14 | 10.20 | $9.95 | 145244 |
| 2022-01-13 | 10.28 | $10.07 | 360733 |
| 2022-01-12 | 10.34 | $10.09 | 224623 |
| 2022-01-11 | 10.41 | $10.17 | 125000 |
| 2022-01-10 | 10.47 | $10.21 | 107700 |
| 2022-01-07 | 10.53 | $10.59 | 178738 |
| 2022-01-06 | 10.47 | $10.46 | 84600 |
| 2022-01-05 | 10.45 | $10.28 | 122700 |
| 2022-01-04 | 10.47 | $10.82 | 352528 |
| 2022-01-03 | 10.33 | $10.56 | 57347 |
| 2021-12-31 | 10.24 | $10.56 | 204500 |
| 2021-12-30 | 10.12 | $10.14 | 83500 |
| 2021-12-29 | 10.12 | $10.10 | 117200 |
| 2021-12-28 | 10.13 | $10.41 | 129101 |
| 2021-12-27 | 10.04 | $10.39 | 312534 |
| 2021-12-23 | 9.95 | $10.26 | 57704 |
| 2021-12-22 | 9.87 | $10.35 | 178000 |
| 2021-12-21 | 9.76 | $9.99 | 167700 |
| 2021-12-20 | 9.74 | $9.59 | 293237 |
| 2021-12-17 | 9.84 | $9.86 | 132000 |
| 2021-12-16 | 9.89 | $9.94 | 142500 |
| 2021-12-15 | 9.93 | $10.00 | 136511 |
| 2021-12-14 | 9.95 | $9.95 | 83100 |
| 2021-12-13 | 10.01 | $9.98 | 47533 |
| 2021-12-10 | 10.07 | $10.27 | 70200 |
| 2021-12-09 | 10.06 | $10.24 | 70310 |
| 2021-12-08 | 10.06 | $10.25 | 71937 |
| 2021-12-07 | 10.06 | $10.27 | 66200 |
| 2021-12-06 | 10.06 | $10.26 | 203102 |
| 2021-12-03 | 10.07 | $9.99 | 155530 |
| 2021-12-02 | 10.16 | $9.94 | 76428 |
| 2021-12-01 | 10.31 | $10.15 | 209300 |
| 2021-11-30 | 10.42 | $10.41 | 277415 |
| 2021-11-29 | 10.47 | $10.28 | 265643 |
| 2021-11-26 | 10.58 | $10.34 | 46403 |
| 2021-11-24 | 10.71 | $10.64 | 92400 |
| 2021-11-23 | 10.76 | $10.53 | 97931 |
| 2021-11-22 | 10.86 | $10.50 | 131900 |
| 2021-11-19 | 11.00 | $10.60 | 70000 |
| 2021-11-18 | 11.14 | $10.67 | 91720 |
| 2021-11-17 | 11.28 | $10.93 | 76800 |
| 2021-11-16 | 11.37 | $11.13 | 181905 |
| 2021-11-15 | 11.42 | $11.32 | 117749 |
| 2021-11-12 | 11.41 | $11.39 | 139500 |
| 2021-11-11 | 11.37 | $11.23 | 55300 |
| 2021-11-10 | 11.38 | $11.14 | 165800 |
| 2021-11-09 | 11.41 | $11.32 | 111343 |
| 2021-11-08 | 11.39 | $11.59 | 104900 |
| 2021-11-05 | 11.28 | $11.55 | 91700 |
| 2021-11-04 | 11.15 | $11.59 | 148900 |
| 2021-11-03 | 10.99 | $11.47 | 462508 |
| 2021-11-02 | 10.82 | $11.22 | 694300 |
| 2021-11-01 | 10.69 | $10.70 | 267445 |
| 2021-10-29 | 10.70 | $10.50 | 149941 |
| 2021-10-28 | 10.78 | $10.45 | 149108 |
| 2021-10-27 | 10.90 | $10.67 | 142200 |
| 2021-10-26 | 10.97 | $10.88 | 61800 |
| 2021-10-25 | 10.98 | $11.11 | 288317 |
| 2021-10-22 | 10.93 | $11.39 | 250814 |
| 2021-10-21 | 10.78 | $11.08 | 535025 |
| 2021-10-20 | 10.70 | $10.80 | 41323 |
| 2021-10-19 | 10.68 | $10.78 | 125500 |
| 2021-10-18 | 10.68 | $10.75 | 183648 |
| 2021-10-15 | 10.68 | $10.87 | 67412 |
| 2021-10-14 | 10.65 | $10.86 | 63100 |
| 2021-10-13 | 10.61 | $10.60 | 63410 |
| 2021-10-12 | 10.66 | $10.63 | 172000 |
| 2021-10-11 | 10.71 | $10.57 | 170312 |
| 2021-10-08 | 10.79 | $10.77 | 90100 |
| 2021-10-07 | 10.82 | $10.81 | 195300 |
| 2021-10-06 | 10.86 | $10.92 | 170819 |
| 2021-10-05 | 10.87 | $11.00 | 167500 |
| 2021-10-04 | 10.86 | $11.04 | 91800 |
| 2021-10-01 | 10.83 | $11.00 | 80810 |
| 2021-09-30 | 10.82 | $10.99 | 105817 |
| 2021-09-29 | 10.81 | $10.96 | 64238 |
| 2021-09-28 | 10.81 | $10.90 | 95720 |
| 2021-09-27 | 10.83 | $11.20 | 88902 |
| 2021-09-24 | 10.76 | $10.89 | 115139 |
| 2021-09-23 | 10.79 | $11.15 | 61000 |
| 2021-09-22 | 10.74 | $11.02 | 60710 |
| 2021-09-21 | 10.72 | $10.76 | 44300 |
| 2021-09-20 | 10.79 | $10.69 | 93305 |
| 2021-09-17 | 10.91 | $10.90 | 69500 |
| 2021-09-16 | 10.98 | $10.74 | 109700 |
| 2021-09-15 | 11.13 | $10.91 | 384300 |
| 2021-09-14 | 11.25 | $10.83 | 197513 |
| 2021-09-13 | 11.44 | $10.97 | 128800 |
| 2021-09-10 | 11.62 | $10.99 | 115514 |
| 2021-09-09 | 11.83 | $11.38 | 90125 |
| 2021-09-08 | 11.96 | $11.58 | 93224 |
| 2021-09-07 | 12.06 | $11.56 | 82139 |
| 2021-09-03 | 12.18 | $11.88 | 45607 |
| 2021-09-02 | 12.22 | $12.13 | 51600 |
| 2021-09-01 | 12.19 | $12.14 | 95200 |
| 2021-08-31 | 12.14 | $11.99 | 237900 |
| 2021-08-30 | 12.12 | $12.04 | 47138 |
| 2021-08-27 | 12.08 | $12.25 | 212435 |
| 2021-08-26 | 11.95 | $11.88 | 77931 |
| 2021-08-25 | 11.91 | $12.04 | 79400 |
| 2021-08-24 | 11.81 | $11.82 | 91100 |
| 2021-08-23 | 11.75 | $11.50 | 131100 |
| 2021-08-20 | 11.77 | $11.62 | 57800 |
| 2021-08-19 | 11.76 | $11.60 | 243119 |
| 2021-08-18 | 11.74 | $11.61 | 90700 |
| 2021-08-17 | 11.72 | $11.36 | 52546 |
| 2021-08-16 | 11.76 | $11.53 | 107329 |
| 2021-08-13 | 11.74 | $11.66 | 171433 |
| 2021-08-12 | 11.68 | $11.79 | 56046 |
| 2021-08-11 | 11.56 | $11.78 | 59600 |
| 2021-08-10 | 11.41 | $11.54 | 376000 |
| 2021-08-09 | 11.30 | $11.37 | 117801 |
| 2021-08-06 | 11.22 | $11.47 | 260621 |
| 2021-08-05 | 11.08 | $11.30 | 155913 |
| 2021-08-04 | 10.96 | $11.32 | 147204 |
| 2021-08-03 | 10.80 | $10.92 | 91935 |
| 2021-08-02 | 10.74 | $10.75 | 100935 |
| 2021-07-30 | 10.71 | $10.80 | 64304 |
| 2021-07-29 | 10.67 | $10.99 | 119918 |
| 2021-07-28 | 10.55 | $10.62 | 51400 |
| 2021-07-27 | 10.53 | $10.58 | 51700 |
| 2021-07-26 | 10.51 | $10.66 | 53303 |
| 2021-07-23 | 10.46 | $10.71 | 65300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.33
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.85
Average
48.20
Maximum
81.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 41.33 | $4.02 | 2.1M |
| 2026-07-17 | 38.34 | $3.92 | 2.0M |
| 2026-07-16 | 41.78 | $4.09 | 1.3M |
| 2026-07-15 | 43.29 | $4.16 | 2.0M |
| 2026-07-14 | 40.96 | $4.08 | 2.2M |
| 2026-07-13 | 43.51 | $4.20 | 1.9M |
| 2026-07-10 | 43.23 | $4.19 | 1.2M |
| 2026-07-09 | 44.27 | $4.24 | 2.3M |
| 2026-07-08 | 44.89 | $4.27 | 3.0M |
| 2026-07-07 | 45.49 | $4.30 | 1.9M |
| 2026-07-06 | 46.48 | $4.35 | 2.1M |
| 2026-07-02 | 44.42 | $4.26 | 2.5M |
| 2026-07-01 | 42.06 | $4.16 | 1.5M |
| 2026-06-30 | 40.63 | $4.10 | 2.4M |
| 2026-06-29 | 37.19 | $3.96 | 3.0M |
| 2026-06-26 | 40.89 | $4.19 | 5.5M |
| 2026-06-25 | 38.35 | $4.09 | 2.0M |
| 2026-06-24 | 38.67 | $4.11 | 1.4M |
| 2026-06-23 | 39.44 | $4.16 | 2.7M |
| 2026-06-22 | 41.31 | $4.28 | 1.8M |
| 2026-06-18 | 45.60 | $4.53 | 2.2M |
| 2026-06-17 | 42.90 | $4.41 | 2.1M |
| 2026-06-16 | 43.24 | $4.43 | 1.7M |
| 2026-06-15 | 43.73 | $4.46 | 3.0M |
| 2026-06-12 | 39.58 | $4.27 | 1.5M |
| 2026-06-11 | 39.13 | $4.25 | 1.8M |
| 2026-06-10 | 38.26 | $4.21 | 2.3M |
| 2026-06-09 | 41.51 | $4.44 | 1.4M |
| 2026-06-08 | 41.30 | $4.43 | 1.7M |
| 2026-06-05 | 41.58 | $4.45 | 1.5M |
| 2026-06-04 | 41.58 | $4.45 | 2.2M |
| 2026-06-03 | 38.98 | $4.31 | 2.8M |
| 2026-06-02 | 42.16 | $4.56 | 4.5M |
| 2026-06-01 | 42.82 | $4.61 | 3.3M |
| 2026-05-29 | 43.21 | $4.64 | 3.2M |
| 2026-05-28 | 41.01 | $4.51 | 1.8M |
| 2026-05-27 | 41.36 | $4.54 | 1.8M |
| 2026-05-26 | 41.70 | $4.57 | 3.2M |
| 2026-05-22 | 41.09 | $4.53 | 3.1M |
| 2026-05-21 | 42.91 | $4.70 | 2.8M |
| 2026-05-20 | 42.48 | $4.67 | 3.5M |
| 2026-05-19 | 36.47 | $4.27 | 2.1M |
| 2026-05-18 | 37.40 | $4.37 | 2.8M |
| 2026-05-15 | 40.12 | $4.65 | 3.0M |
| 2026-05-14 | 42.09 | $4.84 | 2.7M |
| 2026-05-13 | 36.98 | $4.51 | 2.5M |
| 2026-05-12 | 37.84 | $4.60 | 4.6M |
| 2026-05-11 | 39.40 | $4.76 | 6.9M |
| 2026-05-08 | 43.43 | $5.14 | 5.0M |
| 2026-05-07 | 43.65 | $5.16 | 3.6M |
| 2026-05-06 | 45.20 | $5.30 | 3.4M |
| 2026-05-05 | 43.98 | $5.21 | 4.2M |
| 2026-05-04 | 44.50 | $5.26 | 5.2M |
| 2026-05-01 | 43.75 | $5.20 | 2.6M |
| 2026-04-30 | 40.13 | $4.92 | 3.4M |
| 2026-04-29 | 39.20 | $4.85 | 2.9M |
| 2026-04-28 | 38.56 | $4.80 | 2.6M |
| 2026-04-27 | 37.42 | $4.71 | 2.9M |
| 2026-04-24 | 38.70 | $4.88 | 3.1M |
| 2026-04-23 | 33.60 | $4.48 | 2.1M |
| 2026-04-22 | 35.20 | $4.71 | 2.4M |
| 2026-04-21 | 32.82 | $4.53 | 2.0M |
| 2026-04-20 | 36.03 | $4.99 | 2.3M |
| 2026-04-17 | 35.64 | $4.96 | 3.4M |
| 2026-04-16 | 31.82 | $4.67 | 2.9M |
| 2026-04-15 | 32.20 | $4.73 | 2.8M |
| 2026-04-14 | 31.95 | $4.71 | 3.6M |
| 2026-04-13 | 29.17 | $4.49 | 2.5M |
| 2026-04-10 | 27.51 | $4.36 | 2.1M |
| 2026-04-09 | 27.70 | $4.40 | 2.4M |
| 2026-04-08 | 28.30 | $4.53 | 3.3M |
| 2026-04-07 | 28.35 | $4.54 | 5.9M |
| 2026-04-06 | 27.69 | $4.48 | 4.4M |
| 2026-04-02 | 23.94 | $4.14 | 5.0M |
| 2026-04-01 | 24.33 | $4.25 | 8.2M |
| 2026-03-31 | 25.28 | $4.52 | 15.3M |
| 2026-03-30 | 19.85 | $4.03 | 24.5M |
| 2026-03-27 | 20.17 | $4.14 | 38.1M |
| 2026-03-26 | 40.45 | $7.83 | 1.6M |
| 2026-03-25 | 39.51 | $7.77 | 1.4M |
| 2026-03-24 | 38.12 | $7.68 | 1.2M |
| 2026-03-23 | 39.36 | $7.81 | 1.5M |
| 2026-03-20 | 37.73 | $7.70 | 2.1M |
| 2026-03-19 | 42.47 | $8.18 | 2.1M |
| 2026-03-18 | 42.89 | $8.22 | 4.5M |
| 2026-03-17 | 43.52 | $8.28 | 2.0M |
| 2026-03-16 | 40.36 | $8.05 | 1.9M |
| 2026-03-13 | 38.52 | $7.92 | 2.1M |
| 2026-03-12 | 36.66 | $7.79 | 1.9M |
| 2026-03-11 | 40.61 | $8.23 | 1.7M |
| 2026-03-10 | 41.09 | $8.28 | 2.5M |
| 2026-03-09 | 40.96 | $8.27 | 3.7M |
| 2026-03-06 | 33.93 | $7.77 | 2.5M |
| 2026-03-05 | 38.25 | $8.27 | 2.0M |
| 2026-03-04 | 39.20 | $8.37 | 2.6M |
| 2026-03-03 | 40.94 | $8.55 | 2.4M |
| 2026-03-02 | 42.74 | $8.73 | 2.8M |
| 2026-02-27 | 38.61 | $8.44 | 2.7M |
| 2026-02-26 | 39.36 | $8.52 | 3.8M |
| 2026-02-25 | 51.97 | $9.58 | 1.7M |
| 2026-02-24 | 48.26 | $9.33 | 867900 |
| 2026-02-23 | 46.20 | $9.20 | 1.7M |
| 2026-02-20 | 53.15 | $9.65 | 1.7M |
| 2026-02-19 | 54.89 | $9.75 | 1.1M |
| 2026-02-18 | 55.41 | $9.78 | 1.1M |
| 2026-02-17 | 52.87 | $9.60 | 2.0M |
| 2026-02-13 | 49.71 | $9.39 | 1.1M |
| 2026-02-12 | 48.29 | $9.30 | 1.2M |
| 2026-02-11 | 45.54 | $9.13 | 835500 |
| 2026-02-10 | 47.08 | $9.24 | 999942 |
| 2026-02-09 | 42.55 | $8.97 | 2.1M |
| 2026-02-06 | 41.68 | $8.92 | 2.2M |
| 2026-02-05 | 40.47 | $8.85 | 1.9M |
| 2026-02-04 | 49.53 | $9.50 | 2.0M |
| 2026-02-03 | 47.29 | $9.37 | 2.6M |
| 2026-02-02 | 54.34 | $9.77 | 1.4M |
| 2026-01-30 | 53.01 | $9.69 | 2.2M |
| 2026-01-29 | 52.52 | $9.66 | 1.6M |
| 2026-01-28 | 49.49 | $9.48 | 1.4M |
| 2026-01-27 | 55.67 | $9.81 | 1.9M |
| 2026-01-26 | 52.96 | $9.65 | 2.3M |
| 2026-01-23 | 54.95 | $9.75 | 1.4M |
| 2026-01-22 | 57.41 | $9.87 | 1.9M |
| 2026-01-21 | 53.09 | $9.61 | 1.8M |
| 2026-01-20 | 54.72 | $9.69 | 1.3M |
| 2026-01-16 | 55.32 | $9.72 | 1.5M |
| 2026-01-15 | 57.52 | $9.83 | 1.4M |
| 2026-01-14 | 56.93 | $9.79 | 1.3M |
| 2026-01-13 | 53.21 | $9.55 | 1.3M |
| 2026-01-12 | 54.90 | $9.64 | 1.2M |
| 2026-01-09 | 51.65 | $9.44 | 1.6M |
| 2026-01-08 | 48.67 | $9.27 | 1.3M |
| 2026-01-07 | 49.01 | $9.29 | 1.3M |
| 2026-01-06 | 49.01 | $9.29 | 2.0M |
| 2026-01-05 | 45.96 | $9.11 | 1.9M |
| 2026-01-02 | 39.04 | $8.75 | 1.1M |
| 2025-12-31 | 41.42 | $8.92 | 1.4M |
| 2025-12-30 | 42.73 | $9.01 | 1.4M |
| 2025-12-29 | 46.45 | $9.25 | 2.3M |
| 2025-12-26 | 43.32 | $9.09 | 1.1M |
| 2025-12-24 | 41.50 | $9.00 | 1.2M |
| 2025-12-23 | 43.26 | $9.12 | 1.1M |
| 2025-12-22 | 42.88 | $9.10 | 1.6M |
| 2025-12-19 | 45.36 | $9.27 | 1.8M |
| 2025-12-18 | 45.18 | $9.26 | 1.7M |
| 2025-12-17 | 43.97 | $9.19 | 2.8M |
| 2025-12-16 | 43.12 | $9.14 | 1.9M |
| 2025-12-15 | 40.90 | $9.01 | 2.6M |
| 2025-12-12 | 40.73 | $9.00 | 2.3M |
| 2025-12-11 | 42.34 | $9.14 | 1.9M |
| 2025-12-10 | 43.04 | $9.20 | 2.0M |
| 2025-12-09 | 43.37 | $9.23 | 4.0M |
| 2025-12-08 | 39.79 | $8.99 | 1.8M |
| 2025-12-05 | 43.02 | $9.29 | 1.3M |
| 2025-12-04 | 41.36 | $9.18 | 1.6M |
| 2025-12-03 | 45.48 | $9.54 | 1.1M |
| 2025-12-02 | 42.14 | $9.32 | 2.2M |
| 2025-12-01 | 42.70 | $9.37 | 2.2M |
| 2025-11-28 | 45.00 | $9.57 | 1.5M |
| 2025-11-26 | 44.43 | $9.53 | 1.5M |
| 2025-11-25 | 42.89 | $9.42 | 4.4M |
| 2025-11-24 | 38.63 | $9.13 | 2.9M |
| 2025-11-21 | 31.43 | $8.70 | 2.3M |
| 2025-11-20 | 28.07 | $8.52 | 2.9M |
| 2025-11-19 | 27.69 | $8.50 | 3.1M |
| 2025-11-18 | 27.76 | $8.51 | 3.4M |
| 2025-11-17 | 24.20 | $8.31 | 2.5M |
| 2025-11-14 | 25.90 | $8.59 | 2.5M |
| 2025-11-13 | 26.72 | $8.72 | 3.1M |
| 2025-11-12 | 28.38 | $8.97 | 2.3M |
| 2025-11-11 | 29.14 | $9.08 | 2.4M |
| 2025-11-10 | 27.47 | $8.98 | 2.0M |
| 2025-11-07 | 27.14 | $8.96 | 3.0M |
| 2025-11-06 | 27.74 | $9.06 | 5.8M |
| 2025-11-05 | 30.31 | $9.47 | 4.7M |
| 2025-11-04 | 30.31 | $9.47 | 2.4M |
| 2025-11-03 | 32.79 | $9.84 | 1.9M |
| 2025-10-31 | 33.56 | $9.95 | 3.7M |
| 2025-10-30 | 25.84 | $9.44 | 4.3M |
| 2025-10-29 | 29.85 | $10.06 | 8.5M |
| 2025-10-28 | 39.76 | $11.11 | 1.5M |
| 2025-10-27 | 42.03 | $11.29 | 3.0M |
| 2025-10-24 | 29.22 | $10.69 | 2.3M |
| 2025-10-23 | 26.91 | $10.60 | 2.3M |
| 2025-10-22 | 27.38 | $10.65 | 1.6M |
| 2025-10-21 | 27.75 | $10.69 | 1.3M |
| 2025-10-20 | 27.93 | $10.71 | 1.7M |
| 2025-10-17 | 28.02 | $10.72 | 1.7M |
| 2025-10-16 | 29.56 | $10.90 | 2.9M |
| 2025-10-15 | 33.58 | $11.31 | 1.5M |
| 2025-10-14 | 33.37 | $11.30 | 1.7M |
| 2025-10-13 | 30.01 | $11.14 | 1.4M |
| 2025-10-10 | 30.38 | $11.18 | 1.6M |
| 2025-10-09 | 34.00 | $11.55 | 2.3M |
| 2025-10-08 | 34.42 | $11.59 | 1.3M |
| 2025-10-07 | 31.81 | $11.46 | 1.4M |
| 2025-10-06 | 32.57 | $11.54 | 1.8M |
| 2025-10-03 | 36.72 | $11.94 | 900132 |
| 2025-10-02 | 36.53 | $11.93 | 925205 |
| 2025-10-01 | 36.35 | $11.92 | 929600 |
| 2025-09-30 | 36.75 | $11.96 | 1.5M |
| 2025-09-29 | 38.27 | $12.11 | 1.3M |
| 2025-09-26 | 37.62 | $12.07 | 864528 |
| 2025-09-25 | 37.81 | $12.09 | 995400 |
| 2025-09-24 | 40.11 | $12.33 | 1.0M |
| 2025-09-23 | 42.91 | $12.60 | 1.2M |
| 2025-09-22 | 42.06 | $12.54 | 1.3M |
| 2025-09-19 | 40.65 | $12.44 | 3.1M |
| 2025-09-18 | 45.12 | $12.87 | 802000 |
| 2025-09-17 | 44.45 | $12.82 | 1.0M |
| 2025-09-16 | 44.55 | $12.83 | 1.0M |
| 2025-09-15 | 45.15 | $12.89 | 1.1M |
| 2025-09-12 | 45.35 | $12.91 | 1.2M |
| 2025-09-11 | 46.20 | $13.00 | 1.6M |
| 2025-09-10 | 40.03 | $12.48 | 1.3M |
| 2025-09-09 | 40.54 | $12.54 | 2.1M |
| 2025-09-08 | 42.16 | $12.73 | 2.5M |
| 2025-09-05 | 47.87 | $13.33 | 899000 |
| 2025-09-04 | 47.64 | $13.31 | 1.2M |
| 2025-09-03 | 46.44 | $13.20 | 2.4M |
| 2025-09-02 | 52.86 | $13.81 | 1.6M |
| 2025-08-29 | 55.11 | $14.00 | 1.3M |
| 2025-08-28 | 52.47 | $13.74 | 948249 |
| 2025-08-27 | 52.70 | $13.76 | 1.4M |
| 2025-08-26 | 54.71 | $13.94 | 1.4M |
| 2025-08-25 | 53.88 | $13.85 | 732605 |
| 2025-08-22 | 55.28 | $13.98 | 1.8M |
| 2025-08-21 | 51.80 | $13.60 | 976207 |
| 2025-08-20 | 54.11 | $13.82 | 2.4M |
| 2025-08-19 | 54.32 | $13.84 | 1.3M |
| 2025-08-18 | 52.30 | $13.61 | 1.5M |
| 2025-08-15 | 50.40 | $13.40 | 3.0M |
| 2025-08-14 | 52.09 | $13.58 | 1.5M |
| 2025-08-13 | 56.39 | $14.01 | 1.0M |
| 2025-08-12 | 54.40 | $13.77 | 1.6M |
| 2025-08-11 | 51.59 | $13.45 | 1.1M |
| 2025-08-08 | 51.32 | $13.42 | 1.3M |
| 2025-08-07 | 47.16 | $12.97 | 1.1M |
| 2025-08-06 | 44.98 | $12.75 | 1.2M |
| 2025-08-05 | 44.79 | $12.73 | 736200 |
| 2025-08-04 | 43.83 | $12.63 | 994410 |
| 2025-08-01 | 41.93 | $12.43 | 1.8M |
| 2025-07-31 | 44.97 | $12.85 | 1.6M |
| 2025-07-30 | 45.50 | $12.92 | 1.2M |
| 2025-07-29 | 46.83 | $13.10 | 940200 |
| 2025-07-28 | 49.26 | $13.42 | 983713 |
| 2025-07-25 | 52.16 | $13.78 | 725100 |
| 2025-07-24 | 53.07 | $13.89 | 1.3M |
| 2025-07-23 | 54.79 | $14.10 | 850900 |
| 2025-07-22 | 53.77 | $13.95 | 1.1M |
| 2025-07-21 | 52.48 | $13.76 | 1.0M |
| 2025-07-18 | 54.54 | $14.03 | 1.9M |
| 2025-07-17 | 57.47 | $14.40 | 1.1M |
| 2025-07-16 | 55.95 | $14.15 | 1.5M |
| 2025-07-15 | 54.40 | $13.90 | 3.0M |
| 2025-07-14 | 58.05 | $14.37 | 1.9M |
| 2025-07-11 | 56.94 | $14.18 | 1.2M |
| 2025-07-10 | 60.20 | $14.59 | 2.6M |
| 2025-07-09 | 62.26 | $14.84 | 2.7M |
| 2025-07-08 | 60.94 | $14.58 | 2.7M |
| 2025-07-07 | 58.38 | $14.10 | 2.5M |
| 2025-07-03 | 58.38 | $14.10 | 2.0M |
| 2025-07-02 | 54.76 | $13.45 | 2.7M |
| 2025-07-01 | 52.90 | $13.14 | 6.2M |
| 2025-06-30 | 61.57 | $14.26 | 14.7M |
| 2025-06-27 | 40.19 | $11.69 | 5.5M |
| 2025-06-26 | 38.94 | $11.59 | 1.9M |
| 2025-06-25 | 33.49 | $11.18 | 1.4M |
| 2025-06-24 | 34.64 | $11.34 | 1.4M |
| 2025-06-23 | 30.40 | $11.04 | 1.4M |
| 2025-06-20 | 30.26 | $11.03 | 2.4M |
| 2025-06-18 | 30.32 | $11.04 | 2.9M |
| 2025-06-17 | 28.59 | $10.91 | 5.9M |
| 2025-06-16 | 41.63 | $12.64 | 1.1M |
| 2025-06-13 | 40.74 | $12.58 | 1.8M |
| 2025-06-12 | 43.69 | $12.86 | 679018 |
| 2025-06-11 | 47.68 | $13.20 | 1.3M |
| 2025-06-10 | 47.14 | $13.16 | 684200 |
| 2025-06-09 | 48.08 | $13.24 | 950637 |
| 2025-06-06 | 49.13 | $13.33 | 1.1M |
| 2025-06-05 | 46.93 | $13.15 | 1.2M |
| 2025-06-04 | 41.75 | $12.76 | 1.1M |
| 2025-06-03 | 42.97 | $12.88 | 1.1M |
| 2025-06-02 | 40.48 | $12.70 | 1.1M |
| 2025-05-30 | 42.03 | $12.86 | 6.1M |
| 2025-05-29 | 43.62 | $13.02 | 1.2M |
| 2025-05-28 | 41.79 | $12.88 | 1.4M |
| 2025-05-27 | 45.07 | $13.21 | 1.1M |
| 2025-05-23 | 42.88 | $13.04 | 972005 |
| 2025-05-22 | 44.05 | $13.16 | 876147 |
| 2025-05-21 | 43.56 | $13.12 | 1.2M |
| 2025-05-20 | 49.08 | $13.66 | 804400 |
| 2025-05-19 | 48.85 | $13.64 | 885993 |
| 2025-05-16 | 48.85 | $13.64 | 1.4M |
| 2025-05-15 | 49.86 | $13.74 | 1.2M |
| 2025-05-14 | 57.66 | $14.43 | 2.3M |
| 2025-05-13 | 56.92 | $14.35 | 652045 |
| 2025-05-12 | 56.28 | $14.28 | 782400 |
| 2025-05-09 | 51.51 | $13.79 | 612054 |
| 2025-05-08 | 53.20 | $13.94 | 800600 |
| 2025-05-07 | 54.10 | $14.02 | 852603 |
| 2025-05-06 | 52.38 | $13.84 | 581700 |
| 2025-05-05 | 53.54 | $13.95 | 573529 |
| 2025-05-02 | 53.75 | $13.97 | 895125 |
| 2025-05-01 | 49.60 | $13.52 | 1.0M |
| 2025-04-30 | 50.17 | $13.58 | 929741 |
| 2025-04-29 | 51.68 | $13.74 | 876200 |
| 2025-04-28 | 50.44 | $13.60 | 850700 |
| 2025-04-25 | 51.15 | $13.68 | 615200 |
| 2025-04-24 | 52.29 | $13.81 | 804913 |
| 2025-04-23 | 53.77 | $13.98 | 750300 |
| 2025-04-22 | 54.63 | $14.08 | 601800 |
| 2025-04-21 | 51.12 | $13.61 | 602004 |
| 2025-04-17 | 53.20 | $13.86 | 620114 |
| 2025-04-16 | 53.06 | $13.84 | 1.4M |
| 2025-04-15 | 51.19 | $13.58 | 1.8M |
| 2025-04-14 | 48.25 | $13.19 | 1.4M |
| 2025-04-11 | 44.06 | $12.68 | 820422 |
| 2025-04-10 | 39.80 | $12.21 | 1.0M |
| 2025-04-09 | 44.38 | $12.88 | 1.8M |
| 2025-04-08 | 31.67 | $11.74 | 1.4M |
| 2025-04-07 | 31.01 | $11.69 | 1.8M |
| 2025-04-04 | 32.37 | $11.92 | 2.7M |
| 2025-04-03 | 38.18 | $12.76 | 1.8M |
| 2025-04-02 | 46.36 | $13.63 | 698700 |
| 2025-04-01 | 44.68 | $13.50 | 571200 |
| 2025-03-31 | 40.74 | $13.21 | 1.3M |
| 2025-03-28 | 43.37 | $13.47 | 1.1M |
| 2025-03-27 | 46.21 | $13.73 | 713800 |
| 2025-03-26 | 45.95 | $13.71 | 818411 |
| 2025-03-25 | 49.20 | $14.00 | 791300 |
| 2025-03-24 | 48.24 | $13.92 | 822930 |
| 2025-03-21 | 47.17 | $13.83 | 1.3M |
| 2025-03-20 | 50.24 | $14.11 | 984921 |
| 2025-03-19 | 49.46 | $14.04 | 717400 |
| 2025-03-18 | 47.68 | $13.88 | 911132 |
| 2025-03-17 | 46.33 | $13.76 | 684200 |
| 2025-03-14 | 44.29 | $13.58 | 675710 |
| 2025-03-13 | 40.20 | $13.24 | 491300 |
| 2025-03-12 | 41.92 | $13.44 | 698900 |
| 2025-03-11 | 39.97 | $13.28 | 1.6M |
| 2025-03-10 | 34.49 | $12.86 | 1.7M |
| 2025-03-07 | 39.46 | $13.47 | 1.0M |
| 2025-03-06 | 41.71 | $13.71 | 1.1M |
| 2025-03-05 | 40.09 | $13.59 | 1.4M |
| 2025-03-04 | 39.82 | $13.57 | 1.6M |
| 2025-03-03 | 46.92 | $14.29 | 3.3M |
| 2025-02-28 | 67.81 | $15.60 | 1.1M |
| 2025-02-27 | 67.49 | $15.57 | 1.2M |
| 2025-02-26 | 66.77 | $15.50 | 1.3M |
| 2025-02-25 | 68.00 | $15.56 | 753572 |
| 2025-02-24 | 67.53 | $15.51 | 1.1M |
| 2025-02-21 | 66.00 | $15.35 | 1.1M |
| 2025-02-20 | 68.29 | $15.47 | 740100 |
| 2025-02-19 | 68.29 | $15.47 | 734100 |
| 2025-02-18 | 67.44 | $15.37 | 712616 |
| 2025-02-14 | 67.36 | $15.36 | 538228 |
| 2025-02-13 | 66.21 | $15.22 | 743900 |
| 2025-02-12 | 63.24 | $14.88 | 626349 |
| 2025-02-11 | 66.68 | $15.09 | 592900 |
| 2025-02-10 | 64.86 | $14.88 | 592173 |
| 2025-02-07 | 61.44 | $14.52 | 528300 |
| 2025-02-06 | 60.52 | $14.43 | 564384 |
| 2025-02-05 | 58.33 | $14.22 | 816900 |
| 2025-02-04 | 56.59 | $14.06 | 1.0M |
| 2025-02-03 | 53.96 | $13.83 | 636300 |
| 2025-01-31 | 56.95 | $14.04 | 848200 |
| 2025-01-30 | 61.09 | $14.31 | 882500 |
| 2025-01-29 | 61.88 | $14.36 | 817400 |
| 2025-01-28 | 67.71 | $14.71 | 1.2M |
| 2025-01-27 | 66.95 | $14.62 | 1.1M |
| 2025-01-24 | 60.70 | $13.98 | 482400 |
| 2025-01-23 | 62.27 | $14.07 | 805727 |
| 2025-01-22 | 60.09 | $13.87 | 910925 |
| 2025-01-21 | 61.09 | $13.93 | 908700 |
| 2025-01-17 | 49.91 | $13.09 | 920500 |
| 2025-01-16 | 48.91 | $13.03 | 777818 |
| 2025-01-15 | 50.01 | $13.10 | 1.4M |
| 2025-01-14 | 39.22 | $12.52 | 868967 |
| 2025-01-13 | 38.79 | $12.50 | 947800 |
| 2025-01-10 | 38.92 | $12.51 | 938011 |
| 2025-01-08 | 42.49 | $12.77 | 868100 |
| 2025-01-07 | 44.11 | $12.88 | 961200 |
| 2025-01-06 | 48.24 | $13.14 | 637436 |
| 2025-01-03 | 49.95 | $13.24 | 525414 |
| 2025-01-02 | 43.26 | $12.89 | 691256 |
| 2024-12-31 | 40.22 | $12.75 | 508700 |
| 2024-12-30 | 39.34 | $12.71 | 881500 |
| 2024-12-27 | 39.48 | $12.72 | 870126 |
| 2024-12-26 | 42.01 | $12.90 | 325900 |
| 2024-12-24 | 39.77 | $12.79 | 315847 |
| 2024-12-23 | 38.75 | $12.74 | 728400 |
| 2024-12-20 | 41.27 | $12.93 | 1.7M |
| 2024-12-19 | 41.41 | $12.94 | 618700 |
| 2024-12-18 | 41.67 | $12.96 | 823746 |
| 2024-12-17 | 48.92 | $13.46 | 1.4M |
| 2024-12-16 | 49.91 | $13.52 | 634646 |
| 2024-12-13 | 49.59 | $13.50 | 952700 |
| 2024-12-12 | 49.89 | $13.52 | 541900 |
| 2024-12-11 | 54.70 | $13.82 | 885317 |
| 2024-12-10 | 52.22 | $13.65 | 1.0M |
| 2024-12-09 | 47.92 | $13.38 | 514700 |
| 2024-12-06 | 46.57 | $13.30 | 431100 |
| 2024-12-05 | 47.75 | $13.38 | 702300 |
| 2024-12-04 | 47.27 | $13.35 | 815379 |
| 2024-12-03 | 47.55 | $13.37 | 750835 |
| 2024-12-02 | 51.21 | $13.63 | 774300 |
| 2024-11-29 | 51.21 | $13.63 | 534445 |
| 2024-11-27 | 50.01 | $13.54 | 726633 |
| 2024-11-26 | 48.67 | $13.44 | 1.1M |
| 2024-11-25 | 51.83 | $13.68 | 844435 |
| 2024-11-22 | 53.48 | $13.80 | 845400 |
| 2024-11-21 | 52.65 | $13.73 | 682905 |
| 2024-11-20 | 50.47 | $13.55 | 474000 |
| 2024-11-19 | 49.12 | $13.44 | 760100 |
| 2024-11-18 | 48.51 | $13.39 | 607600 |
| 2024-11-15 | 46.06 | $13.19 | 806908 |
| 2024-11-14 | 47.79 | $13.35 | 764107 |
| 2024-11-13 | 45.61 | $13.17 | 853500 |
| 2024-11-12 | 47.38 | $13.34 | 853900 |
| 2024-11-11 | 51.90 | $13.74 | 652600 |
| 2024-11-08 | 52.86 | $13.82 | 1.3M |
| 2024-11-07 | 58.37 | $14.25 | 2.3M |
| 2024-11-06 | 63.63 | $14.61 | 1.6M |
| 2024-11-05 | 53.99 | $13.73 | 571022 |
| 2024-11-04 | 49.35 | $13.41 | 534024 |
| 2024-11-01 | 50.71 | $13.50 | 535046 |
| 2024-10-31 | 50.71 | $13.50 | 604300 |
| 2024-10-30 | 54.17 | $13.73 | 934546 |
| 2024-10-29 | 51.00 | $13.50 | 515516 |
| 2024-10-28 | 53.13 | $13.64 | 410635 |
| 2024-10-25 | 52.04 | $13.56 | 369600 |
| 2024-10-24 | 55.56 | $13.79 | 539710 |
| 2024-10-23 | 54.41 | $13.70 | 332630 |
| 2024-10-22 | 54.29 | $13.69 | 445717 |
| 2024-10-21 | 53.57 | $13.63 | 515200 |
| 2024-10-18 | 57.92 | $13.93 | 471537 |
| 2024-10-17 | 56.92 | $13.84 | 301741 |
| 2024-10-16 | 57.64 | $13.89 | 634800 |
| 2024-10-15 | 53.50 | $13.52 | 414445 |
| 2024-10-14 | 54.32 | $13.58 | 297200 |
| 2024-10-11 | 52.84 | $13.45 | 411538 |
| 2024-10-10 | 50.98 | $13.29 | 376537 |
| 2024-10-09 | 50.51 | $13.25 | 425500 |
| 2024-10-08 | 46.93 | $12.95 | 212691 |
| 2024-10-07 | 47.81 | $13.03 | 290200 |
| 2024-10-04 | 50.73 | $13.29 | 398900 |
| 2024-10-03 | 46.03 | $12.90 | 352700 |
| 2024-10-02 | 47.81 | $13.06 | 395804 |
| 2024-10-01 | 45.04 | $12.84 | 1.1M |
| 2024-09-30 | 49.84 | $13.26 | 379833 |
| 2024-09-27 | 53.72 | $13.56 | 609500 |
| 2024-09-26 | 50.68 | $13.31 | 606721 |
| 2024-09-25 | 47.95 | $13.10 | 485500 |
| 2024-09-24 | 52.27 | $13.43 | 538647 |
| 2024-09-23 | 50.47 | $13.29 | 361400 |
| 2024-09-20 | 50.86 | $13.32 | 1.6M |
| 2024-09-19 | 55.93 | $13.69 | 469700 |
| 2024-09-18 | 52.13 | $13.38 | 423404 |
| 2024-09-17 | 52.97 | $13.44 | 479923 |
| 2024-09-16 | 50.45 | $13.24 | 376641 |
| 2024-09-13 | 51.63 | $13.33 | 552300 |
| 2024-09-12 | 47.17 | $12.99 | 274009 |
| 2024-09-11 | 44.61 | $12.81 | 347600 |
| 2024-09-10 | 44.95 | $12.84 | 545500 |
| 2024-09-09 | 45.29 | $12.87 | 404813 |
| 2024-09-06 | 43.29 | $12.72 | 529122 |
| 2024-09-05 | 46.06 | $12.98 | 412300 |
| 2024-09-04 | 46.49 | $13.02 | 410842 |
| 2024-09-03 | 45.64 | $12.95 | 915014 |
| 2024-08-30 | 51.94 | $13.51 | 454136 |
| 2024-08-29 | 51.48 | $13.47 | 719747 |
| 2024-08-28 | 49.68 | $13.31 | 537400 |
| 2024-08-27 | 50.23 | $13.36 | 324200 |
| 2024-08-26 | 50.99 | $13.43 | 416605 |
| 2024-08-23 | 50.59 | $13.39 | 462300 |
| 2024-08-22 | 46.94 | $13.04 | 374105 |
| 2024-08-21 | 49.83 | $13.33 | 251500 |
| 2024-08-20 | 48.69 | $13.22 | 397845 |
| 2024-08-19 | 51.96 | $13.54 | 408505 |
| 2024-08-16 | 48.91 | $13.24 | 542340 |
| 2024-08-15 | 49.20 | $13.27 | 640014 |
| 2024-08-14 | 45.66 | $12.93 | 539610 |
| 2024-08-13 | 44.80 | $12.85 | 449532 |
| 2024-08-12 | 42.52 | $12.64 | 481800 |
| 2024-08-09 | 44.34 | $12.86 | 616210 |
| 2024-08-08 | 40.61 | $12.52 | 822200 |
| 2024-08-07 | 40.39 | $12.50 | 764546 |
| 2024-08-06 | 40.90 | $12.57 | 626241 |
| 2024-08-05 | 39.55 | $12.44 | 1.7M |
| 2024-08-02 | 44.11 | $13.06 | 990200 |
| 2024-08-01 | 48.57 | $13.58 | 867329 |
| 2024-07-31 | 53.85 | $14.11 | 1.0M |
| 2024-07-30 | 51.59 | $13.87 | 712712 |
| 2024-07-29 | 47.62 | $13.48 | 718706 |
| 2024-07-26 | 53.61 | $14.04 | 626700 |
| 2024-07-25 | 47.83 | $13.52 | 971900 |
| 2024-07-24 | 47.10 | $13.46 | 809109 |
| 2024-07-23 | 51.38 | $13.84 | 666435 |
| 2024-07-22 | 50.25 | $13.74 | 935900 |
| 2024-07-19 | 48.43 | $13.58 | 724300 |
| 2024-07-18 | 52.30 | $13.92 | 919400 |
| 2024-07-17 | 55.52 | $14.18 | 1.0M |
| 2024-07-16 | 56.02 | $14.22 | 2.3M |
| 2024-07-15 | 51.64 | $13.80 | 945200 |
| 2024-07-12 | 49.60 | $13.62 | 863204 |
| 2024-07-11 | 48.21 | $13.50 | 1.2M |
| 2024-07-10 | 44.07 | $13.16 | 728400 |
| 2024-07-09 | 40.76 | $12.91 | 628900 |
| 2024-07-08 | 42.58 | $13.10 | 913000 |
| 2024-07-05 | 41.00 | $12.98 | 1.0M |
| 2024-07-03 | 40.35 | $12.93 | 533404 |
| 2024-07-02 | 41.04 | $13.01 | 1.6M |
| 2024-07-01 | 34.99 | $12.55 | 1.7M |
| 2024-06-28 | 39.14 | $13.05 | 29.7M |
| 2024-06-27 | 36.57 | $12.87 | 1.9M |
| 2024-06-26 | 37.66 | $13.00 | 2.3M |
| 2024-06-25 | 34.22 | $12.76 | 2.3M |
| 2024-06-24 | 36.36 | $13.03 | 1.2M |
| 2024-06-21 | 37.43 | $13.16 | 1.2M |
| 2024-06-20 | 38.01 | $13.23 | 1.2M |
| 2024-06-18 | 38.01 | $13.23 | 1.1M |
| 2024-06-17 | 42.08 | $13.72 | 1.0M |
| 2024-06-14 | 40.98 | $13.63 | 853573 |
| 2024-06-13 | 42.88 | $13.85 | 1.1M |
| 2024-06-12 | 43.49 | $13.92 | 783100 |
| 2024-06-11 | 40.14 | $13.63 | 733245 |
| 2024-06-10 | 42.80 | $13.95 | 663800 |
| 2024-06-07 | 45.96 | $14.30 | 1.0M |
| 2024-06-06 | 41.50 | $13.92 | 816903 |
| 2024-06-05 | 43.47 | $14.14 | 1.1M |
| 2024-06-04 | 47.89 | $14.59 | 1.2M |
| 2024-06-03 | 49.05 | $14.70 | 763100 |
| 2024-05-31 | 46.12 | $14.44 | 1.1M |
| 2024-05-30 | 42.89 | $14.17 | 747200 |
| 2024-05-29 | 40.11 | $13.95 | 978261 |
| 2024-05-28 | 40.88 | $14.04 | 1.4M |
| 2024-05-24 | 42.71 | $14.25 | 813766 |
| 2024-05-23 | 38.21 | $13.89 | 991800 |
| 2024-05-22 | 39.02 | $13.99 | 785800 |
| 2024-05-21 | 40.48 | $14.17 | 1.5M |
| 2024-05-20 | 40.89 | $14.22 | 826519 |
| 2024-05-17 | 41.76 | $14.33 | 875154 |
| 2024-05-16 | 40.78 | $14.24 | 961200 |
| 2024-05-15 | 43.33 | $14.57 | 1.1M |
| 2024-05-14 | 38.58 | $14.14 | 1.9M |
| 2024-05-13 | 41.33 | $14.50 | 2.2M |
| 2024-05-10 | 50.23 | $15.44 | 1.4M |
| 2024-05-09 | 53.12 | $15.69 | 703805 |
| 2024-05-08 | 58.21 | $16.09 | 437913 |
| 2024-05-07 | 58.21 | $16.09 | 491724 |
| 2024-05-06 | 59.37 | $16.18 | 601200 |
| 2024-05-03 | 56.25 | $15.84 | 383746 |
| 2024-05-02 | 56.61 | $15.87 | 872430 |
| 2024-05-01 | 52.64 | $15.46 | 738200 |
| 2024-04-30 | 50.86 | $15.29 | 984900 |
| 2024-04-29 | 54.15 | $15.58 | 782300 |
| 2024-04-26 | 52.23 | $15.39 | 588200 |
| 2024-04-25 | 50.03 | $15.18 | 442734 |
| 2024-04-24 | 50.03 | $15.18 | 911300 |
| 2024-04-23 | 52.09 | $15.38 | 1.1M |
| 2024-04-22 | 47.35 | $14.92 | 1.2M |
| 2024-04-19 | 44.51 | $14.67 | 744200 |
| 2024-04-18 | 46.31 | $14.86 | 1.7M |
| 2024-04-17 | 48.26 | $15.06 | 1.7M |
| 2024-04-16 | 47.21 | $14.96 | 1.6M |
| 2024-04-15 | 45.95 | $14.84 | 4.2M |
| 2024-04-12 | 48.42 | $15.11 | 3.5M |
| 2024-04-11 | 63.24 | $16.35 | 1.9M |
| 2024-04-10 | 64.29 | $16.42 | 688310 |
| 2024-04-09 | 64.05 | $16.39 | 818100 |
| 2024-04-08 | 60.16 | $15.94 | 820344 |
| 2024-04-05 | 57.34 | $15.65 | 872800 |
| 2024-04-04 | 57.24 | $15.64 | 1.2M |
| 2024-04-03 | 62.49 | $16.02 | 522735 |
| 2024-04-02 | 61.61 | $15.92 | 592500 |
| 2024-04-01 | 61.88 | $15.94 | 739700 |
| 2024-03-28 | 62.28 | $15.97 | 645602 |
| 2024-03-27 | 63.31 | $16.05 | 1.1M |
| 2024-03-26 | 59.41 | $15.56 | 868900 |
| 2024-03-25 | 54.32 | $15.02 | 524874 |
| 2024-03-22 | 57.22 | $15.25 | 1.1M |
| 2024-03-21 | 54.83 | $15.01 | 1.1M |
| 2024-03-20 | 54.12 | $14.94 | 1.0M |
| 2024-03-19 | 50.07 | $14.56 | 958878 |
| 2024-03-18 | 47.02 | $14.30 | 850100 |
| 2024-03-15 | 48.42 | $14.43 | 962500 |
| 2024-03-14 | 47.39 | $14.34 | 1.5M |
| 2024-03-13 | 39.77 | $13.74 | 806700 |
| 2024-03-12 | 41.58 | $13.93 | 738349 |
| 2024-03-11 | 40.63 | $13.86 | 838600 |
| 2024-03-08 | 42.12 | $14.02 | 748400 |
| 2024-03-07 | 43.24 | $14.14 | 884148 |
| 2024-03-06 | 41.64 | $14.01 | 1.2M |
| 2024-03-05 | 41.90 | $14.04 | 2.0M |
| 2024-03-04 | 46.79 | $14.57 | 523200 |
| 2024-03-01 | 52.39 | $15.08 | 580100 |
| 2024-02-29 | 52.98 | $15.13 | 448719 |
| 2024-02-28 | 51.31 | $14.97 | 638100 |
| 2024-02-27 | 59.30 | $15.61 | 475500 |
| 2024-02-26 | 59.21 | $15.60 | 451900 |
| 2024-02-23 | 59.47 | $15.62 | 559500 |
| 2024-02-22 | 56.74 | $15.32 | 742035 |
| 2024-02-21 | 52.93 | $14.94 | 1.2M |
| 2024-02-20 | 58.04 | $15.34 | 1.2M |
| 2024-02-16 | 57.66 | $15.30 | 372700 |
| 2024-02-15 | 56.31 | $15.16 | 1.0M |
| 2024-02-14 | 50.07 | $14.58 | 456438 |
| 2024-02-13 | 49.48 | $14.53 | 494828 |
| 2024-02-12 | 54.37 | $14.93 | 749500 |
| 2024-02-09 | 47.32 | $14.36 | 409400 |
| 2024-02-08 | 47.32 | $14.36 | 679523 |
| 2024-02-07 | 47.44 | $14.37 | 403200 |
| 2024-02-06 | 48.34 | $14.45 | 408900 |
| 2024-02-05 | 51.72 | $14.74 | 442800 |
| 2024-02-02 | 53.56 | $14.89 | 294700 |
| 2024-02-01 | 56.90 | $15.15 | 382723 |
| 2024-01-31 | 55.79 | $15.04 | 471547 |
| 2024-01-30 | 59.48 | $15.32 | 612100 |
| 2024-01-29 | 60.57 | $15.40 | 523400 |
| 2024-01-26 | 58.31 | $15.15 | 529600 |
| 2024-01-25 | 58.44 | $15.16 | 1.0M |
| 2024-01-24 | 55.87 | $14.88 | 512133 |
| 2024-01-23 | 56.22 | $14.91 | 640600 |
| 2024-01-22 | 53.32 | $14.60 | 574800 |
| 2024-01-19 | 54.09 | $14.67 | 590300 |
| 2024-01-18 | 52.03 | $14.45 | 527800 |
| 2024-01-17 | 50.98 | $14.34 | 644427 |
| 2024-01-16 | 52.98 | $14.54 | 745538 |
| 2024-01-12 | 60.01 | $15.17 | 1.1M |
| 2024-01-11 | 57.72 | $14.90 | 1.7M |
| 2024-01-10 | 57.84 | $14.91 | 512300 |
| 2024-01-09 | 57.76 | $14.90 | 1.1M |
| 2024-01-08 | 56.90 | $14.79 | 578100 |
| 2024-01-05 | 56.67 | $14.76 | 651800 |
| 2024-01-04 | 57.64 | $14.86 | 801700 |
| 2024-01-03 | 57.64 | $14.86 | 880814 |
| 2024-01-02 | 59.86 | $15.10 | 1.2M |
| 2023-12-29 | 64.81 | $15.60 | 721400 |
| 2023-12-28 | 67.46 | $15.85 | 1.5M |
| 2023-12-27 | 68.96 | $15.99 | 5.6M |
| 2023-12-26 | 50.41 | $13.51 | 520300 |
| 2023-12-22 | 50.64 | $13.53 | 656500 |
| 2023-12-21 | 45.52 | $13.10 | 1.2M |
| 2023-12-20 | 46.15 | $13.16 | 770125 |
| 2023-12-19 | 51.00 | $13.59 | 949800 |
| 2023-12-18 | 48.86 | $13.41 | 1.2M |
| 2023-12-15 | 46.01 | $13.18 | 1.2M |
| 2023-12-14 | 50.42 | $13.56 | 1.2M |
| 2023-12-13 | 55.19 | $13.92 | 1.2M |
| 2023-12-12 | 52.71 | $13.71 | 583200 |
| 2023-12-11 | 51.38 | $13.60 | 1.5M |
| 2023-12-08 | 48.88 | $13.40 | 353832 |
| 2023-12-07 | 49.48 | $13.45 | 315815 |
| 2023-12-06 | 48.64 | $13.38 | 476800 |
| 2023-12-05 | 50.47 | $13.54 | 558384 |
| 2023-12-04 | 53.71 | $13.81 | 596300 |
| 2023-12-01 | 54.57 | $13.88 | 532726 |
| 2023-11-30 | 54.69 | $13.89 | 583012 |
| 2023-11-29 | 52.00 | $13.62 | 769012 |
| 2023-11-28 | 51.80 | $13.60 | 743300 |
| 2023-11-27 | 55.09 | $13.90 | 561490 |
| 2023-11-24 | 59.92 | $14.30 | 374500 |
| 2023-11-22 | 61.45 | $14.42 | 519939 |
| 2023-11-21 | 57.01 | $13.91 | 766600 |
| 2023-11-20 | 61.21 | $14.23 | 1.9M |
| 2023-11-17 | 50.89 | $13.27 | 357800 |
| 2023-11-16 | 49.01 | $13.13 | 255100 |
| 2023-11-15 | 51.55 | $13.32 | 389206 |
| 2023-11-14 | 58.20 | $13.76 | 542220 |
| 2023-11-13 | 57.00 | $13.66 | 421600 |
| 2023-11-10 | 56.41 | $13.61 | 1.6M |
| 2023-11-09 | 48.59 | $13.03 | 593500 |
| 2023-11-08 | 51.63 | $13.23 | 636406 |
| 2023-11-07 | 52.56 | $13.29 | 312300 |
| 2023-11-06 | 52.15 | $13.26 | 469300 |
| 2023-11-03 | 51.75 | $13.23 | 498528 |
| 2023-11-02 | 45.27 | $12.78 | 651110 |
| 2023-11-01 | 40.91 | $12.52 | 541843 |
| 2023-10-31 | 39.50 | $12.44 | 450900 |
| 2023-10-30 | 37.92 | $12.35 | 453600 |
| 2023-10-27 | 36.88 | $12.29 | 397016 |
| 2023-10-26 | 37.28 | $12.33 | 485323 |
| 2023-10-25 | 35.46 | $12.22 | 509500 |
| 2023-10-24 | 37.03 | $12.39 | 501600 |
| 2023-10-23 | 37.03 | $12.39 | 440400 |
| 2023-10-20 | 36.89 | $12.38 | 308549 |
| 2023-10-19 | 38.17 | $12.53 | 476546 |
| 2023-10-18 | 40.31 | $12.77 | 289300 |
| 2023-10-17 | 41.79 | $12.93 | 303300 |
| 2023-10-16 | 41.97 | $12.95 | 468406 |
| 2023-10-13 | 42.23 | $12.98 | 456500 |
| 2023-10-12 | 42.32 | $12.99 | 379300 |
| 2023-10-11 | 46.45 | $13.46 | 280729 |
| 2023-10-10 | 43.90 | $13.23 | 498341 |
| 2023-10-09 | 39.63 | $12.87 | 401820 |
| 2023-10-06 | 40.70 | $13.00 | 354419 |
| 2023-10-05 | 40.70 | $13.00 | 433606 |
| 2023-10-04 | 40.03 | $12.94 | 554348 |
| 2023-10-03 | 41.05 | $13.08 | 725331 |
| 2023-10-02 | 45.76 | $13.67 | 669200 |
| 2023-09-29 | 48.72 | $14.00 | 843813 |
| 2023-09-28 | 47.25 | $13.85 | 621136 |
| 2023-09-27 | 49.89 | $14.14 | 766568 |
| 2023-09-26 | 51.98 | $14.36 | 628534 |
| 2023-09-25 | 51.36 | $14.29 | 377326 |
| 2023-09-22 | 52.27 | $14.39 | 410417 |
| 2023-09-21 | 51.20 | $14.26 | 665400 |
| 2023-09-20 | 53.48 | $14.52 | 368300 |
| 2023-09-19 | 55.84 | $14.78 | 683900 |
| 2023-09-18 | 54.14 | $14.55 | 576343 |
| 2023-09-15 | 56.85 | $14.85 | 948230 |
| 2023-09-14 | 62.82 | $15.45 | 763078 |
| 2023-09-13 | 67.66 | $15.88 | 1.2M |
| 2023-09-12 | 70.67 | $16.13 | 930722 |
| 2023-09-11 | 73.40 | $16.35 | 2.7M |
| 2023-09-08 | 71.29 | $15.91 | 8.3M |
| 2023-09-07 | 55.93 | $13.87 | 382600 |
| 2023-09-06 | 52.11 | $13.55 | 214044 |
| 2023-09-05 | 51.11 | $13.47 | 386400 |
| 2023-09-01 | 56.15 | $13.83 | 180501 |
| 2023-08-31 | 55.46 | $13.77 | 178601 |
| 2023-08-30 | 57.03 | $13.88 | 195500 |
| 2023-08-29 | 57.32 | $13.90 | 188617 |
| 2023-08-28 | 55.43 | $13.72 | 206500 |
| 2023-08-25 | 55.02 | $13.68 | 229900 |
| 2023-08-24 | 51.56 | $13.36 | 251155 |
| 2023-08-23 | 51.45 | $13.35 | 179800 |
| 2023-08-22 | 50.26 | $13.24 | 158000 |
| 2023-08-21 | 48.41 | $13.07 | 197600 |
| 2023-08-18 | 47.53 | $12.99 | 308012 |
| 2023-08-17 | 51.69 | $13.39 | 423680 |
| 2023-08-16 | 57.16 | $13.85 | 370040 |
| 2023-08-15 | 60.05 | $14.07 | 599200 |
| 2023-08-14 | 61.94 | $14.21 | 1.1M |
| 2023-08-11 | 59.51 | $13.93 | 1.1M |
| 2023-08-10 | 65.92 | $14.38 | 1.5M |
| 2023-08-09 | 59.14 | $13.65 | 543529 |
| 2023-08-08 | 59.04 | $13.64 | 470321 |
| 2023-08-07 | 63.24 | $13.91 | 375264 |
| 2023-08-04 | 62.30 | $13.81 | 397445 |
| 2023-08-03 | 61.26 | $13.70 | 349900 |
| 2023-08-02 | 59.62 | $13.53 | 695542 |
| 2023-08-01 | 65.16 | $13.89 | 858124 |
| 2023-07-31 | 61.27 | $13.48 | 728900 |
| 2023-07-28 | 62.90 | $13.58 | 667000 |
| 2023-07-27 | 58.26 | $13.14 | 884008 |
| 2023-07-26 | 62.29 | $13.38 | 592615 |
| 2023-07-25 | 58.04 | $13.01 | 431938 |
| 2023-07-24 | 55.18 | $12.79 | 411831 |
| 2023-07-21 | 51.62 | $12.54 | 358500 |
| 2023-07-20 | 52.57 | $12.60 | 572527 |
| 2023-07-19 | 47.18 | $12.25 | 546900 |
| 2023-07-18 | 46.85 | $12.23 | 287001 |
| 2023-07-17 | 48.42 | $12.34 | 324300 |
| 2023-07-14 | 41.85 | $11.95 | 247367 |
| 2023-07-13 | 44.92 | $12.17 | 817503 |
| 2023-07-12 | 42.75 | $12.05 | 441937 |
| 2023-07-11 | 42.20 | $12.02 | 423712 |
| 2023-07-10 | 43.78 | $12.14 | 221100 |
| 2023-07-07 | 45.11 | $12.24 | 270842 |
| 2023-07-06 | 43.14 | $12.12 | 345137 |
| 2023-07-05 | 46.30 | $12.36 | 590500 |
| 2023-07-03 | 46.57 | $12.38 | 244815 |
| 2023-06-30 | 43.43 | $12.18 | 470745 |
| 2023-06-29 | 40.62 | $12.01 | 516800 |
| 2023-06-28 | 38.92 | $11.91 | 523941 |
| 2023-06-27 | 41.76 | $12.16 | 603800 |
| 2023-06-26 | 42.11 | $12.19 | 440800 |
| 2023-06-23 | 43.97 | $12.35 | 580900 |
| 2023-06-22 | 48.15 | $12.68 | 524020 |
| 2023-06-21 | 47.87 | $12.66 | 419442 |
| 2023-06-20 | 51.65 | $12.94 | 1.1M |
| 2023-06-16 | 47.88 | $12.67 | 845810 |
| 2023-06-15 | 47.88 | $12.67 | 725045 |
| 2023-06-14 | 48.77 | $12.74 | 919600 |
| 2023-06-13 | 52.90 | $13.05 | 551100 |
| 2023-06-12 | 52.66 | $13.03 | 345549 |
| 2023-06-09 | 54.27 | $13.15 | 360000 |
| 2023-06-08 | 54.94 | $13.20 | 304100 |
| 2023-06-07 | 55.99 | $13.28 | 339516 |
| 2023-06-06 | 58.50 | $13.47 | 567921 |
| 2023-06-05 | 56.75 | $13.29 | 431219 |
| 2023-06-02 | 58.31 | $13.41 | 554927 |
| 2023-06-01 | 59.74 | $13.52 | 770505 |
| 2023-05-31 | 57.40 | $13.26 | 331300 |
| 2023-05-30 | 56.28 | $13.14 | 349843 |
| 2023-05-26 | 61.09 | $13.52 | 306502 |
| 2023-05-25 | 60.58 | $13.46 | 480994 |
| 2023-05-24 | 57.53 | $13.11 | 549142 |
| 2023-05-23 | 63.39 | $13.55 | 643000 |
| 2023-05-22 | 58.97 | $13.06 | 1.3M |
| 2023-05-19 | 66.09 | $13.52 | 511890 |
| 2023-05-18 | 71.44 | $13.82 | 505631 |
| 2023-05-17 | 70.92 | $13.75 | 465926 |
| 2023-05-16 | 70.55 | $13.70 | 770543 |
| 2023-05-15 | 70.20 | $13.65 | 679800 |
| 2023-05-12 | 68.76 | $13.45 | 539033 |
| 2023-05-11 | 68.76 | $13.45 | 462500 |
| 2023-05-10 | 71.08 | $13.60 | 724100 |
| 2023-05-09 | 72.46 | $13.69 | 601400 |
| 2023-05-08 | 71.77 | $13.57 | 552502 |
| 2023-05-05 | 70.89 | $13.42 | 597500 |
| 2023-05-04 | 69.06 | $13.12 | 989473 |
| 2023-05-03 | 74.22 | $13.47 | 774651 |
| 2023-05-02 | 71.57 | $13.01 | 333725 |
| 2023-05-01 | 76.27 | $13.30 | 283800 |
| 2023-04-28 | 76.60 | $13.32 | 447107 |
| 2023-04-27 | 74.68 | $12.95 | 325800 |
| 2023-04-26 | 74.02 | $12.83 | 523100 |
| 2023-04-25 | 72.73 | $12.60 | 550409 |
| 2023-04-24 | 77.33 | $12.89 | 241800 |
| 2023-04-21 | 78.79 | $12.98 | 305717 |
| 2023-04-20 | 78.27 | $12.86 | 939102 |
| 2023-04-19 | 77.39 | $12.66 | 511200 |
| 2023-04-18 | 76.72 | $12.51 | 589523 |
| 2023-04-17 | 78.34 | $12.62 | 882527 |
| 2023-04-14 | 79.21 | $12.68 | 657800 |
| 2023-04-13 | 79.14 | $12.66 | 533304 |
| 2023-04-12 | 78.75 | $12.55 | 1.1M |
| 2023-04-11 | 78.57 | $12.50 | 917300 |
| 2023-04-10 | 81.88 | $12.76 | 1.1M |
| 2023-04-06 | 80.40 | $12.27 | 2.2M |
| 2023-04-05 | 78.58 | $11.73 | 1.2M |
| 2023-04-04 | 78.43 | $11.69 | 2.6M |
| 2023-04-03 | 76.07 | $11.06 | 5.1M |
| 2023-03-31 | 76.07 | $11.06 | 16.4M |
| 2023-03-30 | 39.55 | $7.22 | 367700 |
| 2023-03-29 | 36.43 | $7.09 | 300300 |
| 2023-03-28 | 37.71 | $7.18 | 821500 |
| 2023-03-27 | 38.42 | $7.23 | 282159 |
| 2023-03-24 | 34.92 | $7.08 | 348501 |
| 2023-03-23 | 33.72 | $7.03 | 436400 |
| 2023-03-22 | 34.45 | $7.09 | 773900 |
| 2023-03-21 | 31.43 | $6.96 | 857727 |
| 2023-03-20 | 23.16 | $6.64 | 607837 |
| 2023-03-17 | 24.11 | $6.75 | 899323 |
| 2023-03-16 | 26.77 | $7.03 | 3.6M |
| 2023-03-15 | 35.16 | $7.67 | 491000 |
| 2023-03-14 | 37.62 | $7.81 | 178800 |
| 2023-03-13 | 35.79 | $7.75 | 395500 |
| 2023-03-10 | 38.46 | $7.90 | 343100 |
| 2023-03-09 | 41.40 | $8.05 | 296030 |
| 2023-03-08 | 44.86 | $8.21 | 295200 |
| 2023-03-07 | 43.17 | $8.15 | 500300 |
| 2023-03-06 | 49.42 | $8.41 | 493936 |
| 2023-03-03 | 45.37 | $8.27 | 193800 |
| 2023-03-02 | 45.87 | $8.29 | 1.3M |
| 2023-03-01 | 41.27 | $8.14 | 402200 |
| 2023-02-28 | 41.50 | $8.15 | 1.3M |
| 2023-02-27 | 41.20 | $8.14 | 887724 |
| 2023-02-24 | 38.16 | $8.04 | 215500 |
| 2023-02-23 | 39.52 | $8.11 | 120200 |
| 2023-02-22 | 37.09 | $8.03 | 221900 |
| 2023-02-21 | 37.63 | $8.06 | 193243 |
| 2023-02-17 | 41.23 | $8.25 | 182041 |
| 2023-02-16 | 41.62 | $8.27 | 185313 |
| 2023-02-15 | 43.42 | $8.36 | 262100 |
| 2023-02-14 | 43.42 | $8.36 | 375904 |
| 2023-02-13 | 42.92 | $8.34 | 275300 |
| 2023-02-10 | 40.72 | $8.25 | 248926 |
| 2023-02-09 | 40.47 | $8.24 | 191000 |
| 2023-02-08 | 42.63 | $8.37 | 386100 |
| 2023-02-07 | 42.96 | $8.39 | 451100 |
| 2023-02-06 | 43.95 | $8.45 | 328500 |
| 2023-02-03 | 46.12 | $8.58 | 325740 |
| 2023-02-02 | 52.37 | $8.91 | 223100 |
| 2023-02-01 | 56.55 | $9.10 | 271068 |
| 2023-01-31 | 57.24 | $9.13 | 188324 |
| 2023-01-30 | 57.68 | $9.15 | 152800 |
| 2023-01-27 | 55.73 | $9.03 | 128200 |
| 2023-01-26 | 59.89 | $9.22 | 272929 |
| 2023-01-25 | 62.70 | $9.34 | 297424 |
| 2023-01-24 | 61.26 | $9.24 | 283700 |
| 2023-01-23 | 59.64 | $9.13 | 264050 |
| 2023-01-20 | 55.61 | $8.88 | 92147 |
| 2023-01-19 | 52.93 | $8.73 | 83418 |
| 2023-01-18 | 55.25 | $8.84 | 170600 |
| 2023-01-17 | 56.98 | $8.92 | 119600 |
| 2023-01-13 | 61.79 | $9.13 | 175200 |
| 2023-01-12 | 62.75 | $9.17 | 156638 |
| 2023-01-11 | 63.93 | $9.22 | 193600 |
| 2023-01-10 | 62.04 | $9.08 | 229031 |
| 2023-01-09 | 55.90 | $8.69 | 300200 |
| 2023-01-06 | 56.12 | $8.70 | 152400 |
| 2023-01-05 | 53.13 | $8.53 | 74025 |
| 2023-01-04 | 52.21 | $8.48 | 71600 |
| 2023-01-03 | 49.80 | $8.35 | 131100 |
| 2022-12-30 | 45.81 | $8.15 | 200923 |
| 2022-12-29 | 43.90 | $8.06 | 186916 |
| 2022-12-28 | 43.70 | $8.05 | 136100 |
| 2022-12-27 | 39.40 | $7.85 | 343000 |
| 2022-12-23 | 39.83 | $7.88 | 437939 |
| 2022-12-22 | 40.11 | $7.90 | 106478 |
| 2022-12-21 | 42.07 | $8.04 | 329200 |
| 2022-12-20 | 41.29 | $8.00 | 246505 |
| 2022-12-19 | 39.36 | $7.90 | 466230 |
| 2022-12-16 | 40.90 | $8.02 | 323200 |
| 2022-12-15 | 45.39 | $8.34 | 159301 |
| 2022-12-14 | 49.60 | $8.60 | 142000 |
| 2022-12-13 | 52.81 | $8.78 | 157832 |
| 2022-12-12 | 54.30 | $8.86 | 217425 |
| 2022-12-09 | 52.22 | $8.73 | 80700 |
| 2022-12-08 | 51.74 | $8.70 | 103313 |
| 2022-12-07 | 49.82 | $8.58 | 121944 |
| 2022-12-06 | 48.02 | $8.47 | 66000 |
| 2022-12-05 | 50.86 | $8.65 | 80100 |
| 2022-12-02 | 55.92 | $8.94 | 151000 |
| 2022-12-01 | 60.87 | $9.19 | 134500 |
| 2022-11-30 | 61.29 | $9.21 | 178110 |
| 2022-11-29 | 58.90 | $9.03 | 118000 |
| 2022-11-28 | 58.50 | $9.00 | 115735 |
| 2022-11-25 | 59.24 | $9.04 | 59544 |
| 2022-11-23 | 59.24 | $9.04 | 113639 |
| 2022-11-22 | 57.92 | $8.93 | 131900 |
| 2022-11-21 | 55.95 | $8.77 | 99400 |
| 2022-11-18 | 60.30 | $9.03 | 105900 |
| 2022-11-17 | 57.27 | $8.78 | 143400 |
| 2022-11-16 | 56.25 | $8.70 | 82800 |
| 2022-11-15 | 58.39 | $8.83 | 133526 |
| 2022-11-14 | 56.45 | $8.67 | 273211 |
| 2022-11-11 | 60.66 | $8.92 | 216104 |
| 2022-11-10 | 59.75 | $8.84 | 247511 |
| 2022-11-09 | 54.48 | $8.42 | 102634 |
| 2022-11-08 | 55.13 | $8.46 | 160134 |
| 2022-11-07 | 57.42 | $8.60 | 150027 |
| 2022-11-04 | 53.06 | $8.27 | 154300 |
| 2022-11-03 | 47.32 | $7.90 | 147235 |
| 2022-11-02 | 51.35 | $8.15 | 116904 |
| 2022-11-01 | 49.38 | $8.03 | 163600 |
| 2022-10-31 | 50.35 | $8.09 | 119910 |
| 2022-10-28 | 50.04 | $8.07 | 114335 |
| 2022-10-27 | 48.67 | $7.98 | 107121 |
| 2022-10-26 | 52.14 | $8.21 | 154800 |
| 2022-10-25 | 48.50 | $7.97 | 45333 |
| 2022-10-24 | 44.85 | $7.75 | 73300 |
| 2022-10-21 | 42.56 | $7.62 | 68532 |
| 2022-10-20 | 42.56 | $7.62 | 123848 |
| 2022-10-19 | 43.56 | $7.70 | 124238 |
| 2022-10-18 | 44.56 | $7.78 | 319600 |
| 2022-10-17 | 41.71 | $7.60 | 158823 |
| 2022-10-14 | 34.40 | $7.19 | 119400 |
| 2022-10-13 | 34.60 | $7.21 | 536841 |
| 2022-10-12 | 32.54 | $7.10 | 828300 |
| 2022-10-11 | 36.18 | $7.47 | 455600 |
| 2022-10-10 | 38.27 | $7.66 | 226600 |
| 2022-10-07 | 41.38 | $7.92 | 318147 |
| 2022-10-06 | 42.38 | $8.00 | 447108 |
| 2022-10-05 | 45.12 | $8.21 | 299200 |
| 2022-10-04 | 43.47 | $8.11 | 541506 |
| 2022-10-03 | 40.04 | $7.91 | 297400 |
| 2022-09-30 | 32.02 | $7.50 | 231300 |
| 2022-09-29 | 28.94 | $7.36 | 171744 |
| 2022-09-28 | 29.48 | $7.42 | 352604 |
| 2022-09-27 | 23.06 | $7.14 | 235421 |
| 2022-09-26 | 23.80 | $7.24 | 212100 |
| 2022-09-23 | 25.17 | $7.42 | 168347 |
| 2022-09-22 | 26.12 | $7.54 | 115816 |
| 2022-09-21 | 27.88 | $7.75 | 163136 |
| 2022-09-20 | 28.22 | $7.79 | 555900 |
| 2022-09-19 | 30.84 | $8.08 | 83800 |
| 2022-09-16 | 31.03 | $8.10 | 84800 |
| 2022-09-15 | 32.34 | $8.24 | 377629 |
| 2022-09-14 | 30.95 | $8.17 | 230746 |
| 2022-09-13 | 32.68 | $8.36 | 216449 |
| 2022-09-12 | 36.79 | $8.76 | 162824 |
| 2022-09-09 | 32.34 | $8.54 | 228208 |
| 2022-09-08 | 30.44 | $8.45 | 286145 |
| 2022-09-07 | 32.88 | $8.70 | 125131 |
| 2022-09-06 | 35.59 | $8.95 | 170700 |
| 2022-09-02 | 36.98 | $9.07 | 55100 |
| 2022-09-01 | 36.59 | $9.05 | 194509 |
| 2022-08-31 | 40.02 | $9.34 | 90513 |
| 2022-08-30 | 42.09 | $9.50 | 154300 |
| 2022-08-29 | 41.91 | $9.49 | 50646 |
| 2022-08-26 | 42.40 | $9.53 | 143443 |
| 2022-08-25 | 46.17 | $9.82 | 128519 |
| 2022-08-24 | 41.77 | $9.56 | 64200 |
| 2022-08-23 | 41.77 | $9.56 | 91908 |
| 2022-08-22 | 41.88 | $9.57 | 57199 |
| 2022-08-19 | 43.78 | $9.73 | 206400 |
| 2022-08-18 | 46.66 | $9.96 | 177200 |
| 2022-08-17 | 47.43 | $10.02 | 147937 |
| 2022-08-16 | 50.34 | $10.24 | 120220 |
| 2022-08-15 | 51.29 | $10.31 | 170900 |
| 2022-08-12 | 54.35 | $10.53 | 141100 |
| 2022-08-11 | 53.14 | $10.43 | 159342 |
| 2022-08-10 | 56.25 | $10.65 | 126614 |
| 2022-08-09 | 54.41 | $10.49 | 58643 |
| 2022-08-08 | 60.46 | $10.89 | 268000 |
| 2022-08-05 | 59.28 | $10.78 | 185506 |
| 2022-08-04 | 61.02 | $10.89 | 68333 |
| 2022-08-03 | 60.92 | $10.88 | 173200 |
| 2022-08-02 | 55.57 | $10.38 | 85500 |
| 2022-08-01 | 60.96 | $10.72 | 57500 |
| 2022-07-29 | 60.31 | $10.66 | 51601 |
| 2022-07-28 | 60.95 | $10.70 | 116327 |
| 2022-07-27 | 60.65 | $10.67 | 54520 |
| 2022-07-26 | 59.18 | $10.52 | 128000 |
| 2022-07-25 | 62.91 | $10.77 | 481849 |
| 2022-07-22 | 61.14 | $10.58 | 107900 |
| 2022-07-21 | 68.85 | $11.05 | 445100 |
| 2022-07-20 | 67.44 | $10.88 | 212400 |
| 2022-07-19 | 64.76 | $10.58 | 132100 |
| 2022-07-18 | 62.62 | $10.36 | 222332 |
| 2022-07-15 | 61.20 | $10.22 | 302200 |
| 2022-07-14 | 57.34 | $9.87 | 334339 |
| 2022-07-13 | 59.09 | $9.98 | 464400 |
| 2022-07-12 | 62.22 | $10.17 | 425610 |
| 2022-07-11 | 59.43 | $9.91 | 120914 |
| 2022-07-08 | 60.58 | $9.98 | 179500 |
| 2022-07-07 | 58.52 | $9.79 | 106700 |
| 2022-07-06 | 55.49 | $9.53 | 181906 |
| 2022-07-05 | 58.95 | $9.75 | 142747 |
| 2022-07-01 | 60.08 | $9.82 | 244541 |
| 2022-06-30 | 64.61 | $10.09 | 313400 |
| 2022-06-29 | 64.04 | $10.03 | 250100 |
| 2022-06-28 | 67.32 | $10.22 | 507200 |
| 2022-06-27 | 65.46 | $10.01 | 405400 |
| 2022-06-24 | 57.34 | $9.27 | 421739 |
| 2022-06-23 | 50.98 | $8.84 | 157600 |
| 2022-06-22 | 52.18 | $8.91 | 531036 |
| 2022-06-21 | 52.86 | $8.95 | 143300 |
| 2022-06-17 | 52.12 | $8.90 | 347121 |
| 2022-06-16 | 50.65 | $8.80 | 365800 |
| 2022-06-15 | 58.49 | $9.26 | 225900 |
| 2022-06-14 | 53.43 | $8.92 | 215600 |
| 2022-06-13 | 53.27 | $8.91 | 195700 |
| 2022-06-10 | 60.77 | $9.29 | 105100 |
| 2022-06-09 | 66.12 | $9.52 | 202808 |
| 2022-06-08 | 64.17 | $9.37 | 125400 |
| 2022-06-07 | 63.37 | $9.31 | 128100 |
| 2022-06-06 | 62.57 | $9.25 | 171535 |
| 2022-06-03 | 59.50 | $9.03 | 183000 |
| 2022-06-02 | 60.35 | $9.07 | 64600 |
| 2022-06-01 | 58.51 | $8.94 | 131000 |
| 2022-05-31 | 56.90 | $8.83 | 98867 |
| 2022-05-27 | 54.46 | $8.67 | 143900 |
| 2022-05-26 | 50.47 | $8.43 | 142418 |
| 2022-05-25 | 46.57 | $8.22 | 117627 |
| 2022-05-24 | 46.38 | $8.21 | 156936 |
| 2022-05-23 | 45.83 | $8.18 | 283400 |
| 2022-05-20 | 39.08 | $7.84 | 153600 |
| 2022-05-19 | 38.44 | $7.81 | 345034 |
| 2022-05-18 | 35.64 | $7.68 | 264400 |
| 2022-05-17 | 38.73 | $7.92 | 471731 |
| 2022-05-16 | 32.48 | $7.65 | 243323 |
| 2022-05-13 | 32.72 | $7.67 | 265400 |
| 2022-05-12 | 28.03 | $7.48 | 605109 |
| 2022-05-11 | 28.32 | $7.51 | 400817 |
| 2022-05-10 | 25.84 | $7.41 | 541037 |
| 2022-05-09 | 26.19 | $7.45 | 476200 |
| 2022-05-06 | 30.54 | $7.90 | 322300 |
| 2022-05-05 | 33.35 | $8.14 | 152704 |
| 2022-05-04 | 37.58 | $8.45 | 115706 |
| 2022-05-03 | 37.34 | $8.44 | 174300 |
| 2022-05-02 | 39.70 | $8.60 | 253950 |
| 2022-04-29 | 36.36 | $8.46 | 148318 |
| 2022-04-28 | 39.32 | $8.66 | 183900 |
| 2022-04-27 | 36.36 | $8.54 | 165740 |
| 2022-04-26 | 37.08 | $8.59 | 370402 |
| 2022-04-25 | 41.06 | $8.85 | 450900 |
| 2022-04-22 | 43.63 | $9.00 | 490728 |
| 2022-04-21 | 42.49 | $8.95 | 344000 |
| 2022-04-20 | 43.49 | $9.01 | 308314 |
| 2022-04-19 | 43.65 | $9.02 | 187700 |
| 2022-04-18 | 43.97 | $9.04 | 166500 |
| 2022-04-14 | 45.36 | $9.13 | 330700 |
| 2022-04-13 | 46.60 | $9.21 | 243130 |
| 2022-04-12 | 45.72 | $9.16 | 108700 |
| 2022-04-11 | 46.90 | $9.24 | 127800 |
| 2022-04-08 | 47.19 | $9.26 | 144200 |
| 2022-04-07 | 48.32 | $9.34 | 70500 |
| 2022-04-06 | 47.12 | $9.26 | 330946 |
| 2022-04-05 | 52.34 | $9.62 | 188001 |
| 2022-04-04 | 51.05 | $9.53 | 167301 |
| 2022-04-01 | 46.47 | $9.23 | 125524 |
| 2022-03-31 | 45.82 | $9.19 | 226800 |
| 2022-03-30 | 50.11 | $9.49 | 144200 |
| 2022-03-29 | 55.54 | $9.82 | 208100 |
| 2022-03-28 | 53.81 | $9.70 | 270548 |
| 2022-03-25 | 57.53 | $9.91 | 873400 |
| 2022-03-24 | 56.58 | $9.84 | 337833 |
| 2022-03-23 | 54.51 | $9.69 | 236500 |
| 2022-03-22 | 53.24 | $9.60 | 155600 |
| 2022-03-21 | 50.92 | $9.44 | 236617 |
| 2022-03-18 | 52.62 | $9.55 | 113401 |
| 2022-03-17 | 52.07 | $9.51 | 323000 |
| 2022-03-16 | 49.40 | $9.32 | 370900 |
| 2022-03-15 | 46.88 | $9.15 | 152100 |
| 2022-03-14 | 46.88 | $9.15 | 151100 |
| 2022-03-11 | 45.29 | $9.04 | 207432 |
| 2022-03-10 | 46.01 | $9.10 | 362211 |
| 2022-03-09 | 46.35 | $9.13 | 360615 |
| 2022-03-08 | 40.06 | $8.69 | 198200 |
| 2022-03-07 | 33.12 | $8.28 | 148135 |
| 2022-03-04 | 36.34 | $8.61 | 239200 |
| 2022-03-03 | 41.18 | $9.03 | 266333 |
| 2022-03-02 | 46.18 | $9.39 | 279248 |
| 2022-03-01 | 47.55 | $9.48 | 237332 |
| 2022-02-28 | 52.14 | $9.76 | 221200 |
| 2022-02-25 | 50.85 | $9.68 | 570641 |
| 2022-02-24 | 41.08 | $9.16 | 1.6M |
| 2022-02-23 | 41.53 | $9.19 | 1.0M |
| 2022-02-22 | 42.88 | $9.28 | 224600 |
| 2022-02-18 | 43.63 | $9.33 | 231000 |
| 2022-02-17 | 45.90 | $9.48 | 87206 |
| 2022-02-16 | 48.98 | $9.67 | 119800 |
| 2022-02-15 | 45.70 | $9.49 | 203225 |
| 2022-02-14 | 44.58 | $9.43 | 152700 |
| 2022-02-11 | 43.84 | $9.39 | 74700 |
| 2022-02-10 | 46.96 | $9.60 | 249100 |
| 2022-02-09 | 47.57 | $9.64 | 110300 |
| 2022-02-08 | 41.20 | $9.29 | 103343 |
| 2022-02-07 | 41.34 | $9.30 | 195336 |
| 2022-02-04 | 41.47 | $9.31 | 128509 |
| 2022-02-03 | 44.68 | $9.55 | 195513 |
| 2022-02-02 | 46.83 | $9.70 | 380700 |
| 2022-02-01 | 46.34 | $9.67 | 267913 |
| 2022-01-31 | 42.10 | $9.42 | 194843 |
| 2022-01-28 | 36.16 | $9.11 | 158335 |
| 2022-01-27 | 33.66 | $8.99 | 283139 |
| 2022-01-26 | 32.19 | $8.92 | 274600 |
| 2022-01-25 | 34.81 | $9.17 | 376936 |
| 2022-01-24 | 35.70 | $9.25 | 335500 |
| 2022-01-21 | 34.11 | $9.17 | 246900 |
| 2022-01-20 | 37.64 | $9.49 | 252318 |
| 2022-01-19 | 39.21 | $9.62 | 287909 |
| 2022-01-18 | 43.01 | $9.91 | 209900 |
| 2022-01-14 | 43.56 | $9.95 | 145244 |
| 2022-01-13 | 45.22 | $10.07 | 360733 |
| 2022-01-12 | 45.50 | $10.09 | 224623 |
| 2022-01-11 | 46.57 | $10.17 | 125000 |
| 2022-01-10 | 47.10 | $10.21 | 107700 |
| 2022-01-07 | 52.46 | $10.59 | 178738 |
| 2022-01-06 | 50.63 | $10.46 | 84600 |
| 2022-01-05 | 48.00 | $10.28 | 122700 |
| 2022-01-04 | 56.59 | $10.82 | 352528 |
| 2022-01-03 | 52.72 | $10.56 | 57347 |
| 2021-12-31 | 52.72 | $10.56 | 204500 |
| 2021-12-30 | 45.66 | $10.14 | 83500 |
| 2021-12-29 | 44.92 | $10.10 | 117200 |
| 2021-12-28 | 49.95 | $10.41 | 129101 |
| 2021-12-27 | 49.61 | $10.39 | 312534 |
| 2021-12-23 | 47.36 | $10.26 | 57704 |
| 2021-12-22 | 48.79 | $10.35 | 178000 |
| 2021-12-21 | 42.15 | $9.99 | 167700 |
| 2021-12-20 | 32.96 | $9.59 | 293237 |
| 2021-12-17 | 36.70 | $9.86 | 132000 |
| 2021-12-16 | 37.91 | $9.94 | 142500 |
| 2021-12-15 | 38.82 | $10.00 | 136511 |
| 2021-12-14 | 37.63 | $9.95 | 83100 |
| 2021-12-13 | 38.05 | $9.98 | 47533 |
| 2021-12-10 | 42.41 | $10.27 | 70200 |
| 2021-12-09 | 41.75 | $10.24 | 70310 |
| 2021-12-08 | 41.90 | $10.25 | 71937 |
| 2021-12-07 | 42.19 | $10.27 | 66200 |
| 2021-12-06 | 42.00 | $10.26 | 203102 |
| 2021-12-03 | 36.65 | $9.99 | 155530 |
| 2021-12-02 | 35.60 | $9.94 | 76428 |
| 2021-12-01 | 38.11 | $10.15 | 209300 |
| 2021-11-30 | 41.56 | $10.41 | 277415 |
| 2021-11-29 | 38.94 | $10.28 | 265643 |
| 2021-11-26 | 39.72 | $10.34 | 46403 |
| 2021-11-24 | 43.91 | $10.64 | 92400 |
| 2021-11-23 | 41.77 | $10.53 | 97931 |
| 2021-11-22 | 41.19 | $10.50 | 131900 |
| 2021-11-19 | 42.53 | $10.60 | 70000 |
| 2021-11-18 | 43.47 | $10.67 | 91720 |
| 2021-11-17 | 47.17 | $10.93 | 76800 |
| 2021-11-16 | 50.29 | $11.13 | 181905 |
| 2021-11-15 | 53.48 | $11.32 | 117749 |
| 2021-11-12 | 54.69 | $11.39 | 139500 |
| 2021-11-11 | 52.34 | $11.23 | 55300 |
| 2021-11-10 | 50.98 | $11.14 | 165800 |
| 2021-11-09 | 53.90 | $11.32 | 111343 |
| 2021-11-08 | 58.70 | $11.59 | 104900 |
| 2021-11-05 | 58.17 | $11.55 | 91700 |
| 2021-11-04 | 58.88 | $11.59 | 148900 |
| 2021-11-03 | 57.40 | $11.47 | 462508 |
| 2021-11-02 | 54.14 | $11.22 | 694300 |
| 2021-11-01 | 45.94 | $10.70 | 267445 |
| 2021-10-29 | 42.17 | $10.50 | 149941 |
| 2021-10-28 | 41.20 | $10.45 | 149108 |
| 2021-10-27 | 44.32 | $10.67 | 142200 |
| 2021-10-26 | 47.59 | $10.88 | 61800 |
| 2021-10-25 | 51.55 | $11.11 | 288317 |
| 2021-10-22 | 57.04 | $11.39 | 250814 |
| 2021-10-21 | 51.62 | $11.08 | 535025 |
| 2021-10-20 | 45.75 | $10.80 | 41323 |
| 2021-10-19 | 45.30 | $10.78 | 125500 |
| 2021-10-18 | 44.65 | $10.75 | 183648 |
| 2021-10-15 | 46.78 | $10.87 | 67412 |
| 2021-10-14 | 46.57 | $10.86 | 63100 |
| 2021-10-13 | 41.06 | $10.60 | 63410 |
| 2021-10-12 | 41.53 | $10.63 | 172000 |
| 2021-10-11 | 40.23 | $10.57 | 170312 |
| 2021-10-08 | 43.27 | $10.77 | 90100 |
| 2021-10-07 | 43.91 | $10.81 | 195300 |
| 2021-10-06 | 45.65 | $10.92 | 170819 |
| 2021-10-05 | 46.93 | $11.00 | 167500 |
| 2021-10-04 | 47.57 | $11.04 | 91800 |
| 2021-10-01 | 46.88 | $11.00 | 80810 |
| 2021-09-30 | 46.72 | $10.99 | 105817 |
| 2021-09-29 | 46.24 | $10.96 | 64238 |
| 2021-09-28 | 45.31 | $10.90 | 95720 |
| 2021-09-27 | 49.37 | $11.20 | 88902 |
| 2021-09-24 | 44.49 | $10.89 | 115139 |
| 2021-09-23 | 48.19 | $11.15 | 61000 |
| 2021-09-22 | 46.06 | $11.02 | 60710 |
| 2021-09-21 | 41.50 | $10.76 | 44300 |
| 2021-09-20 | 40.20 | $10.69 | 93305 |
| 2021-09-17 | 42.91 | $10.90 | 69500 |
| 2021-09-16 | 39.98 | $10.74 | 109700 |
| 2021-09-15 | 42.16 | $10.91 | 384300 |
| 2021-09-14 | 40.72 | $10.83 | 197513 |
| 2021-09-13 | 42.48 | $10.97 | 128800 |
| 2021-09-10 | 42.73 | $10.99 | 115514 |
| 2021-09-09 | 47.99 | $11.38 | 90125 |
| 2021-09-08 | 51.05 | $11.58 | 93224 |
| 2021-09-07 | 50.75 | $11.56 | 82139 |
| 2021-09-03 | 55.94 | $11.88 | 45607 |
| 2021-09-02 | 60.52 | $12.13 | 51600 |
| 2021-09-01 | 60.71 | $12.14 | 95200 |
| 2021-08-31 | 58.88 | $11.99 | 237900 |
| 2021-08-30 | 59.76 | $12.04 | 47138 |
| 2021-08-27 | 63.56 | $12.25 | 212435 |
| 2021-08-26 | 59.22 | $11.88 | 77931 |
| 2021-08-25 | 62.27 | $12.04 | 79400 |
| 2021-08-24 | 59.55 | $11.82 | 91100 |
| 2021-08-23 | 55.08 | $11.50 | 131100 |
| 2021-08-20 | 57.34 | $11.62 | 57800 |
| 2021-08-19 | 57.06 | $11.60 | 243119 |
| 2021-08-18 | 57.24 | $11.61 | 90700 |
| 2021-08-17 | 53.82 | $11.36 | 52546 |
| 2021-08-16 | 56.75 | $11.53 | 107329 |
| 2021-08-13 | 59.09 | $11.66 | 171433 |
| 2021-08-12 | 61.49 | $11.79 | 56046 |
| 2021-08-11 | 61.37 | $11.78 | 59600 |
| 2021-08-10 | 58.56 | $11.54 | 376000 |
| 2021-08-09 | 56.42 | $11.37 | 117801 |
| 2021-08-06 | 58.09 | $11.47 | 260621 |
| 2021-08-05 | 55.98 | $11.30 | 155913 |
| 2021-08-04 | 56.30 | $11.32 | 147204 |
| 2021-08-03 | 51.03 | $10.92 | 91935 |
| 2021-08-02 | 48.53 | $10.75 | 100935 |
| 2021-07-30 | 49.23 | $10.80 | 64304 |
| 2021-07-29 | 51.95 | $10.99 | 119918 |
| 2021-07-28 | 46.48 | $10.62 | 51400 |
| 2021-07-27 | 45.85 | $10.58 | 51700 |
| 2021-07-26 | 46.90 | $10.66 | 53303 |
| 2021-07-23 | 47.55 | $10.71 | 65300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.08
2026-07-20
Close Price
$4.02
Vol: 2.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -83.08 | $4.02 | 2.1M |
| 2026-07-17 | -98.46 | $3.92 | 2.0M |
| 2026-07-16 | -76.00 | $4.09 | 1.3M |
| 2026-07-15 | -66.67 | $4.16 | 2.0M |
| 2026-07-14 | -77.33 | $4.08 | 2.2M |
| 2026-07-13 | -61.33 | $4.20 | 1.9M |
| 2026-07-10 | -62.67 | $4.19 | 1.2M |
| 2026-07-09 | -56.00 | $4.24 | 2.3M |
| 2026-07-08 | -52.00 | $4.27 | 3.0M |
| 2026-07-07 | -48.00 | $4.30 | 1.9M |
| 2026-07-06 | -41.33 | $4.35 | 2.1M |
| 2026-07-02 | -53.33 | $4.26 | 2.5M |
| 2026-07-01 | -66.67 | $4.16 | 1.5M |
| 2026-06-30 | -76.25 | $4.10 | 2.4M |
| 2026-06-29 | -93.75 | $3.96 | 3.0M |
| 2026-06-26 | -80.72 | $4.19 | 5.5M |
| 2026-06-25 | -95.06 | $4.09 | 2.0M |
| 2026-06-24 | -92.59 | $4.11 | 1.4M |
| 2026-06-23 | -86.42 | $4.16 | 2.7M |
| 2026-06-22 | -77.33 | $4.28 | 1.8M |
| 2026-06-18 | -44.00 | $4.53 | 2.2M |
| 2026-06-17 | -60.00 | $4.41 | 2.1M |
| 2026-06-16 | -57.33 | $4.43 | 1.7M |
| 2026-06-15 | -53.33 | $4.46 | 3.0M |
| 2026-06-12 | -78.67 | $4.27 | 1.5M |
| 2026-06-11 | -81.33 | $4.25 | 1.8M |
| 2026-06-10 | -97.01 | $4.21 | 2.3M |
| 2026-06-09 | -62.69 | $4.44 | 1.4M |
| 2026-06-08 | -74.19 | $4.43 | 1.7M |
| 2026-06-05 | -76.36 | $4.45 | 1.5M |
| 2026-06-04 | -78.86 | $4.45 | 2.2M |
| 2026-06-03 | -90.24 | $4.31 | 2.8M |
| 2026-06-02 | -72.59 | $4.56 | 4.5M |
| 2026-06-01 | -68.89 | $4.61 | 3.3M |
| 2026-05-29 | -66.67 | $4.64 | 3.2M |
| 2026-05-28 | -76.30 | $4.51 | 1.8M |
| 2026-05-27 | -74.07 | $4.54 | 1.8M |
| 2026-05-26 | -71.85 | $4.57 | 3.2M |
| 2026-05-22 | -74.81 | $4.53 | 3.1M |
| 2026-05-21 | -62.22 | $4.70 | 2.8M |
| 2026-05-20 | -64.44 | $4.67 | 3.5M |
| 2026-05-19 | -94.07 | $4.27 | 2.1M |
| 2026-05-18 | -95.90 | $4.37 | 2.8M |
| 2026-05-15 | -79.46 | $4.65 | 3.0M |
| 2026-05-14 | -62.50 | $4.84 | 2.7M |
| 2026-05-13 | -91.96 | $4.51 | 2.5M |
| 2026-05-12 | -83.93 | $4.60 | 4.6M |
| 2026-05-11 | -69.64 | $4.76 | 6.9M |
| 2026-05-08 | -32.26 | $5.14 | 5.0M |
| 2026-05-07 | -29.69 | $5.16 | 3.6M |
| 2026-05-06 | -18.75 | $5.30 | 3.4M |
| 2026-05-05 | -25.78 | $5.21 | 4.2M |
| 2026-05-04 | -5.66 | $5.26 | 5.2M |
| 2026-05-01 | 0.00 | $5.20 | 2.6M |
| 2026-04-30 | -11.76 | $4.92 | 3.4M |
| 2026-04-29 | -18.63 | $4.85 | 2.9M |
| 2026-04-28 | -22.02 | $4.80 | 2.6M |
| 2026-04-27 | -28.70 | $4.71 | 2.9M |
| 2026-04-24 | -69.06 | $4.88 | 3.1M |
| 2026-04-23 | -79.49 | $4.48 | 2.1M |
| 2026-04-22 | -74.43 | $4.71 | 2.4M |
| 2026-04-21 | -78.54 | $4.53 | 2.0M |
| 2026-04-20 | -68.61 | $4.99 | 2.3M |
| 2026-04-17 | -70.60 | $4.96 | 3.4M |
| 2026-04-16 | -77.02 | $4.67 | 2.9M |
| 2026-04-15 | -76.83 | $4.73 | 2.8M |
| 2026-04-14 | -77.24 | $4.71 | 3.6M |
| 2026-04-13 | -81.71 | $4.49 | 2.5M |
| 2026-04-10 | -84.35 | $4.36 | 2.1M |
| 2026-04-09 | -83.54 | $4.40 | 2.4M |
| 2026-04-08 | -80.89 | $4.53 | 3.3M |
| 2026-04-07 | -80.69 | $4.54 | 5.9M |
| 2026-04-06 | -81.91 | $4.48 | 4.4M |
| 2026-04-02 | -88.82 | $4.14 | 5.0M |
| 2026-04-01 | -86.59 | $4.25 | 8.2M |
| 2026-03-31 | -81.33 | $4.52 | 15.3M |
| 2026-03-30 | -91.24 | $4.03 | 24.5M |
| 2026-03-27 | -89.60 | $4.14 | 38.1M |
| 2026-03-26 | -77.21 | $7.83 | 1.6M |
| 2026-03-25 | -82.01 | $7.77 | 1.4M |
| 2026-03-24 | -92.31 | $7.68 | 1.2M |
| 2026-03-23 | -86.06 | $7.81 | 1.5M |
| 2026-03-20 | -91.51 | $7.70 | 2.1M |
| 2026-03-19 | -72.61 | $8.18 | 2.1M |
| 2026-03-18 | -70.95 | $8.22 | 4.5M |
| 2026-03-17 | -68.46 | $8.28 | 2.0M |
| 2026-03-16 | -78.01 | $8.05 | 1.9M |
| 2026-03-13 | -83.40 | $7.92 | 2.1M |
| 2026-03-12 | -88.80 | $7.79 | 1.9M |
| 2026-03-11 | -70.54 | $8.23 | 1.7M |
| 2026-03-10 | -68.46 | $8.28 | 2.5M |
| 2026-03-09 | -68.88 | $8.27 | 3.7M |
| 2026-03-06 | -95.58 | $7.77 | 2.5M |
| 2026-03-05 | -91.71 | $8.27 | 2.0M |
| 2026-03-04 | -86.19 | $8.37 | 2.6M |
| 2026-03-03 | -76.50 | $8.55 | 2.4M |
| 2026-03-02 | -66.67 | $8.73 | 2.8M |
| 2026-02-27 | -82.51 | $8.44 | 2.7M |
| 2026-02-26 | -78.14 | $8.52 | 3.8M |
| 2026-02-25 | -30.58 | $9.58 | 1.7M |
| 2026-02-24 | -51.24 | $9.33 | 867900 |
| 2026-02-23 | -61.98 | $9.20 | 1.7M |
| 2026-02-20 | -24.79 | $9.65 | 1.7M |
| 2026-02-19 | -25.74 | $9.75 | 1.1M |
| 2026-02-18 | -23.53 | $9.78 | 1.1M |
| 2026-02-17 | -36.76 | $9.60 | 2.0M |
| 2026-02-13 | -52.21 | $9.39 | 1.1M |
| 2026-02-12 | -58.82 | $9.30 | 1.2M |
| 2026-02-11 | -71.32 | $9.13 | 835500 |
| 2026-02-10 | -63.24 | $9.24 | 999942 |
| 2026-02-09 | -83.09 | $8.97 | 2.1M |
| 2026-02-06 | -92.19 | $8.92 | 2.2M |
| 2026-02-05 | -97.66 | $8.85 | 1.9M |
| 2026-02-04 | -62.50 | $9.50 | 2.0M |
| 2026-02-03 | -69.52 | $9.37 | 2.6M |
| 2026-02-02 | -26.40 | $9.77 | 1.4M |
| 2026-01-30 | -29.71 | $9.69 | 2.2M |
| 2026-01-29 | -31.88 | $9.66 | 1.6M |
| 2026-01-28 | -44.93 | $9.48 | 1.4M |
| 2026-01-27 | -21.01 | $9.81 | 1.9M |
| 2026-01-26 | -32.61 | $9.65 | 2.3M |
| 2026-01-23 | -25.36 | $9.75 | 1.4M |
| 2026-01-22 | -16.67 | $9.87 | 1.9M |
| 2026-01-21 | -28.23 | $9.61 | 1.8M |
| 2026-01-20 | -21.77 | $9.69 | 1.3M |
| 2026-01-16 | -19.35 | $9.72 | 1.5M |
| 2026-01-15 | -6.72 | $9.83 | 1.4M |
| 2026-01-14 | -5.31 | $9.79 | 1.3M |
| 2026-01-13 | -15.31 | $9.55 | 1.3M |
| 2026-01-12 | -6.12 | $9.64 | 1.2M |
| 2026-01-09 | -4.00 | $9.44 | 1.6M |
| 2026-01-08 | -17.91 | $9.27 | 1.3M |
| 2026-01-07 | -14.93 | $9.29 | 1.3M |
| 2026-01-06 | -14.93 | $9.29 | 2.0M |
| 2026-01-05 | -41.79 | $9.11 | 1.9M |
| 2026-01-02 | -96.70 | $8.75 | 1.1M |
| 2025-12-31 | -87.65 | $8.92 | 1.4M |
| 2025-12-30 | -76.54 | $9.01 | 1.4M |
| 2025-12-29 | -46.91 | $9.25 | 2.3M |
| 2025-12-26 | -66.67 | $9.09 | 1.1M |
| 2025-12-24 | -77.78 | $9.00 | 1.2M |
| 2025-12-23 | -67.39 | $9.12 | 1.1M |
| 2025-12-22 | -59.26 | $9.10 | 1.6M |
| 2025-12-19 | -34.81 | $9.27 | 1.8M |
| 2025-12-18 | -35.56 | $9.26 | 1.7M |
| 2025-12-17 | -39.29 | $9.19 | 2.8M |
| 2025-12-16 | -38.71 | $9.14 | 1.9M |
| 2025-12-15 | -47.10 | $9.01 | 2.6M |
| 2025-12-12 | -47.74 | $9.00 | 2.3M |
| 2025-12-11 | -38.71 | $9.14 | 1.9M |
| 2025-12-10 | -34.84 | $9.20 | 2.0M |
| 2025-12-09 | -32.90 | $9.23 | 4.0M |
| 2025-12-08 | -48.39 | $8.99 | 1.8M |
| 2025-12-05 | -29.03 | $9.29 | 1.3M |
| 2025-12-04 | -36.13 | $9.18 | 1.6M |
| 2025-12-03 | -12.90 | $9.54 | 1.1M |
| 2025-12-02 | -27.10 | $9.32 | 2.2M |
| 2025-12-01 | -36.56 | $9.37 | 2.2M |
| 2025-11-28 | -25.81 | $9.57 | 1.5M |
| 2025-11-26 | -27.96 | $9.53 | 1.5M |
| 2025-11-25 | -57.44 | $9.42 | 4.4M |
| 2025-11-24 | -69.38 | $9.13 | 2.9M |
| 2025-11-21 | -83.86 | $8.70 | 2.3M |
| 2025-11-20 | -89.56 | $8.52 | 2.9M |
| 2025-11-19 | -90.19 | $8.50 | 3.1M |
| 2025-11-18 | -89.87 | $8.51 | 3.4M |
| 2025-11-17 | -97.75 | $8.31 | 2.5M |
| 2025-11-14 | -96.17 | $8.59 | 2.5M |
| 2025-11-13 | -98.50 | $8.72 | 3.1M |
| 2025-11-12 | -91.89 | $8.97 | 2.3M |
| 2025-11-11 | -87.83 | $9.08 | 2.4M |
| 2025-11-10 | -91.64 | $8.98 | 2.0M |
| 2025-11-07 | -92.40 | $8.96 | 3.0M |
| 2025-11-06 | -98.11 | $9.06 | 5.8M |
| 2025-11-05 | -85.88 | $9.47 | 4.7M |
| 2025-11-04 | -93.31 | $9.47 | 2.4M |
| 2025-11-03 | -80.17 | $9.84 | 1.9M |
| 2025-10-31 | -78.08 | $9.95 | 3.7M |
| 2025-10-30 | -97.77 | $9.44 | 4.3M |
| 2025-10-29 | -76.72 | $10.06 | 8.5M |
| 2025-10-28 | -61.54 | $11.11 | 1.5M |
| 2025-10-27 | -50.32 | $11.29 | 3.0M |
| 2025-10-24 | -90.22 | $10.69 | 2.3M |
| 2025-10-23 | -95.11 | $10.60 | 2.3M |
| 2025-10-22 | -96.05 | $10.65 | 1.6M |
| 2025-10-21 | -94.63 | $10.69 | 1.3M |
| 2025-10-20 | -93.87 | $10.71 | 1.7M |
| 2025-10-17 | -98.02 | $10.72 | 1.7M |
| 2025-10-16 | -91.63 | $10.90 | 2.9M |
| 2025-10-15 | -83.67 | $11.31 | 1.5M |
| 2025-10-14 | -85.10 | $11.30 | 1.7M |
| 2025-10-13 | -94.61 | $11.14 | 1.4M |
| 2025-10-10 | -96.00 | $11.18 | 1.6M |
| 2025-10-09 | -80.73 | $11.55 | 2.3M |
| 2025-10-08 | -90.42 | $11.59 | 1.3M |
| 2025-10-07 | -98.20 | $11.46 | 1.4M |
| 2025-10-06 | -93.41 | $11.54 | 1.8M |
| 2025-10-03 | -87.33 | $11.94 | 900132 |
| 2025-10-02 | -90.16 | $11.93 | 925205 |
| 2025-10-01 | -94.32 | $11.92 | 929600 |
| 2025-09-30 | -94.09 | $11.96 | 1.5M |
| 2025-09-29 | -96.26 | $12.11 | 1.3M |
| 2025-09-26 | -98.51 | $12.07 | 864528 |
| 2025-09-25 | -98.99 | $12.09 | 995400 |
| 2025-09-24 | -99.42 | $12.33 | 1.0M |
| 2025-09-23 | -87.35 | $12.60 | 1.2M |
| 2025-09-22 | -91.43 | $12.54 | 1.3M |
| 2025-09-19 | -99.42 | $12.44 | 3.1M |
| 2025-09-18 | -74.27 | $12.87 | 802000 |
| 2025-09-17 | -77.19 | $12.82 | 1.0M |
| 2025-09-16 | -76.61 | $12.83 | 1.0M |
| 2025-09-15 | -73.10 | $12.89 | 1.1M |
| 2025-09-12 | -67.58 | $12.91 | 1.2M |
| 2025-09-11 | -62.64 | $13.00 | 1.6M |
| 2025-09-10 | -91.21 | $12.48 | 1.3M |
| 2025-09-09 | -87.91 | $12.54 | 2.1M |
| 2025-09-08 | -77.47 | $12.73 | 2.5M |
| 2025-09-05 | -44.51 | $13.33 | 899000 |
| 2025-09-04 | -45.60 | $13.31 | 1.2M |
| 2025-09-03 | -51.65 | $13.20 | 2.4M |
| 2025-09-02 | -18.13 | $13.81 | 1.6M |
| 2025-08-29 | -7.69 | $14.00 | 1.3M |
| 2025-08-28 | -21.98 | $13.74 | 948249 |
| 2025-08-27 | -20.88 | $13.76 | 1.4M |
| 2025-08-26 | -10.99 | $13.94 | 1.4M |
| 2025-08-25 | -15.93 | $13.85 | 732605 |
| 2025-08-22 | -6.74 | $13.98 | 1.8M |
| 2025-08-21 | -27.68 | $13.60 | 976207 |
| 2025-08-20 | -17.58 | $13.82 | 2.4M |
| 2025-08-19 | -16.48 | $13.84 | 1.3M |
| 2025-08-18 | -29.12 | $13.61 | 1.5M |
| 2025-08-15 | -43.46 | $13.40 | 3.0M |
| 2025-08-14 | -39.71 | $13.58 | 1.5M |
| 2025-08-13 | -21.70 | $14.01 | 1.0M |
| 2025-08-12 | -33.02 | $13.77 | 1.6M |
| 2025-08-11 | -48.11 | $13.45 | 1.1M |
| 2025-08-08 | -52.02 | $13.42 | 1.3M |
| 2025-08-07 | -72.20 | $12.97 | 1.1M |
| 2025-08-06 | -85.45 | $12.75 | 1.2M |
| 2025-08-05 | -86.18 | $12.73 | 736200 |
| 2025-08-04 | -89.82 | $12.63 | 994410 |
| 2025-08-01 | -97.09 | $12.43 | 1.8M |
| 2025-07-31 | -92.21 | $12.85 | 1.6M |
| 2025-07-30 | -92.77 | $12.92 | 1.2M |
| 2025-07-29 | -85.11 | $13.10 | 940200 |
| 2025-07-28 | -48.98 | $13.42 | 983713 |
| 2025-07-25 | -37.18 | $13.78 | 725100 |
| 2025-07-24 | -32.53 | $13.89 | 1.3M |
| 2025-07-23 | -24.51 | $14.10 | 850900 |
| 2025-07-22 | -28.19 | $13.95 | 1.1M |
| 2025-07-21 | -31.60 | $13.76 | 1.0M |
| 2025-07-18 | -25.24 | $14.03 | 1.9M |
| 2025-07-17 | -16.51 | $14.40 | 1.1M |
| 2025-07-16 | -21.59 | $14.15 | 1.5M |
| 2025-07-15 | -27.27 | $13.90 | 3.0M |
| 2025-07-14 | -16.59 | $14.37 | 1.9M |
| 2025-07-11 | -20.91 | $14.18 | 1.2M |
| 2025-07-10 | -11.59 | $14.59 | 2.6M |
| 2025-07-09 | -0.24 | $14.84 | 2.7M |
| 2025-07-08 | -0.77 | $14.58 | 2.7M |
| 2025-07-07 | -13.04 | $14.10 | 2.5M |
| 2025-07-03 | -13.04 | $14.10 | 2.0M |
| 2025-07-02 | -29.67 | $13.45 | 2.7M |
| 2025-07-01 | -37.60 | $13.14 | 6.2M |
| 2025-06-30 | -8.95 | $14.26 | 14.7M |
| 2025-06-27 | -64.64 | $11.69 | 5.5M |
| 2025-06-26 | -68.21 | $11.59 | 1.9M |
| 2025-06-25 | -82.86 | $11.18 | 1.4M |
| 2025-06-24 | -77.14 | $11.34 | 1.4M |
| 2025-06-23 | -87.86 | $11.04 | 1.4M |
| 2025-06-20 | -88.21 | $11.03 | 2.4M |
| 2025-06-18 | -88.11 | $11.04 | 2.9M |
| 2025-06-17 | -93.05 | $10.91 | 5.9M |
| 2025-06-16 | -85.71 | $12.64 | 1.1M |
| 2025-06-13 | -90.77 | $12.58 | 1.8M |
| 2025-06-12 | -80.23 | $12.86 | 679018 |
| 2025-06-11 | -65.48 | $13.20 | 1.3M |
| 2025-06-10 | -67.51 | $13.16 | 684200 |
| 2025-06-09 | -63.45 | $13.24 | 950637 |
| 2025-06-06 | -58.88 | $13.33 | 1.1M |
| 2025-06-05 | -68.02 | $13.15 | 1.2M |
| 2025-06-04 | -87.82 | $12.76 | 1.1M |
| 2025-06-03 | -81.73 | $12.88 | 1.1M |
| 2025-06-02 | -90.86 | $12.70 | 1.1M |
| 2025-05-30 | -96.45 | $12.86 | 6.1M |
| 2025-05-29 | -86.98 | $13.02 | 1.2M |
| 2025-05-28 | -95.27 | $12.88 | 1.4M |
| 2025-05-27 | -75.74 | $13.21 | 1.1M |
| 2025-05-23 | -85.80 | $13.04 | 972005 |
| 2025-05-22 | -90.48 | $13.16 | 876147 |
| 2025-05-21 | -99.28 | $13.12 | 1.2M |
| 2025-05-20 | -71.55 | $13.66 | 804400 |
| 2025-05-19 | -74.56 | $13.64 | 885993 |
| 2025-05-16 | -76.58 | $13.64 | 1.4M |
| 2025-05-15 | -67.57 | $13.74 | 1.2M |
| 2025-05-14 | -5.41 | $14.43 | 2.3M |
| 2025-05-13 | -9.01 | $14.35 | 652045 |
| 2025-05-12 | -10.69 | $14.28 | 782400 |
| 2025-05-09 | -28.09 | $13.79 | 612054 |
| 2025-05-08 | -19.32 | $13.94 | 800600 |
| 2025-05-07 | -14.43 | $14.02 | 852603 |
| 2025-05-06 | -19.93 | $13.84 | 581700 |
| 2025-05-05 | -14.72 | $13.95 | 573529 |
| 2025-05-02 | -14.11 | $13.97 | 895125 |
| 2025-05-01 | -27.91 | $13.52 | 1.0M |
| 2025-04-30 | -26.07 | $13.58 | 929741 |
| 2025-04-29 | -21.17 | $13.74 | 876200 |
| 2025-04-28 | -25.46 | $13.60 | 850700 |
| 2025-04-25 | -23.01 | $13.68 | 615200 |
| 2025-04-24 | -19.02 | $13.81 | 804913 |
| 2025-04-23 | -13.80 | $13.98 | 750300 |
| 2025-04-22 | 0.00 | $14.08 | 601800 |
| 2025-04-21 | -15.28 | $13.61 | 602004 |
| 2025-04-17 | -6.60 | $13.86 | 620114 |
| 2025-04-16 | -13.87 | $13.84 | 1.4M |
| 2025-04-15 | -22.26 | $13.58 | 1.8M |
| 2025-04-14 | -34.84 | $13.19 | 1.4M |
| 2025-04-11 | -51.29 | $12.68 | 820422 |
| 2025-04-10 | -66.45 | $12.21 | 1.0M |
| 2025-04-09 | -44.84 | $12.88 | 1.8M |
| 2025-04-08 | -81.61 | $11.74 | 1.4M |
| 2025-04-07 | -83.23 | $11.69 | 1.8M |
| 2025-04-04 | -85.45 | $11.92 | 2.7M |
| 2025-04-03 | -90.42 | $12.76 | 1.8M |
| 2025-04-02 | -38.79 | $13.63 | 698700 |
| 2025-04-01 | -46.67 | $13.50 | 571200 |
| 2025-03-31 | -64.24 | $13.21 | 1.3M |
| 2025-03-28 | -66.40 | $13.47 | 1.1M |
| 2025-03-27 | -64.31 | $13.73 | 713800 |
| 2025-03-26 | -64.95 | $13.71 | 818411 |
| 2025-03-25 | -55.63 | $14.00 | 791300 |
| 2025-03-24 | -58.20 | $13.92 | 822930 |
| 2025-03-21 | -61.09 | $13.83 | 1.3M |
| 2025-03-20 | -52.09 | $14.11 | 984921 |
| 2025-03-19 | -54.34 | $14.04 | 717400 |
| 2025-03-18 | -59.49 | $13.88 | 911132 |
| 2025-03-17 | -63.34 | $13.76 | 684200 |
| 2025-03-14 | -69.13 | $13.58 | 675710 |
| 2025-03-13 | -80.06 | $13.24 | 491300 |
| 2025-03-12 | -73.63 | $13.44 | 698900 |
| 2025-03-11 | -78.78 | $13.28 | 1.6M |
| 2025-03-10 | -92.28 | $12.86 | 1.7M |
| 2025-03-07 | -89.68 | $13.47 | 1.0M |
| 2025-03-06 | -83.13 | $13.71 | 1.1M |
| 2025-03-05 | -88.07 | $13.59 | 1.4M |
| 2025-03-04 | -88.89 | $13.57 | 1.6M |
| 2025-03-03 | -70.24 | $14.29 | 3.3M |
| 2025-02-28 | -6.34 | $15.60 | 1.1M |
| 2025-02-27 | -5.03 | $15.57 | 1.2M |
| 2025-02-26 | -8.54 | $15.50 | 1.3M |
| 2025-02-25 | -5.53 | $15.56 | 753572 |
| 2025-02-24 | -6.15 | $15.51 | 1.1M |
| 2025-02-21 | -14.36 | $15.35 | 1.1M |
| 2025-02-20 | -3.24 | $15.47 | 740100 |
| 2025-02-19 | -3.24 | $15.47 | 734100 |
| 2025-02-18 | -2.68 | $15.37 | 712616 |
| 2025-02-14 | -1.69 | $15.36 | 538228 |
| 2025-02-13 | -2.61 | $15.22 | 743900 |
| 2025-02-12 | -9.72 | $14.88 | 626349 |
| 2025-02-11 | -1.09 | $15.09 | 592900 |
| 2025-02-10 | -0.39 | $14.88 | 592173 |
| 2025-02-07 | -9.76 | $14.52 | 528300 |
| 2025-02-06 | -13.41 | $14.43 | 564384 |
| 2025-02-05 | -21.95 | $14.22 | 816900 |
| 2025-02-04 | -28.46 | $14.06 | 1.0M |
| 2025-02-03 | -37.80 | $13.83 | 636300 |
| 2025-01-31 | -29.27 | $14.04 | 848200 |
| 2025-01-30 | -18.29 | $14.31 | 882500 |
| 2025-01-29 | -16.26 | $14.36 | 817400 |
| 2025-01-28 | -2.03 | $14.71 | 1.2M |
| 2025-01-27 | -0.43 | $14.62 | 1.1M |
| 2025-01-24 | -9.19 | $13.98 | 482400 |
| 2025-01-23 | 0.00 | $14.07 | 805727 |
| 2025-01-22 | -11.30 | $13.87 | 910925 |
| 2025-01-21 | -1.81 | $13.93 | 908700 |
| 2025-01-17 | -41.48 | $13.09 | 920500 |
| 2025-01-16 | -45.93 | $13.03 | 777818 |
| 2025-01-15 | -43.26 | $13.10 | 1.4M |
| 2025-01-14 | -84.40 | $12.52 | 868967 |
| 2025-01-13 | -86.84 | $12.50 | 947800 |
| 2025-01-10 | -96.45 | $12.51 | 938011 |
| 2025-01-08 | -79.14 | $12.77 | 868100 |
| 2025-01-07 | -71.22 | $12.88 | 961200 |
| 2025-01-06 | -52.52 | $13.14 | 637436 |
| 2025-01-03 | -45.32 | $13.24 | 525414 |
| 2025-01-02 | -70.50 | $12.89 | 691256 |
| 2024-12-31 | -80.58 | $12.75 | 508700 |
| 2024-12-30 | -83.45 | $12.71 | 881500 |
| 2024-12-27 | -94.26 | $12.72 | 870126 |
| 2024-12-26 | -79.51 | $12.90 | 325900 |
| 2024-12-24 | -88.52 | $12.79 | 315847 |
| 2024-12-23 | -92.68 | $12.74 | 728400 |
| 2024-12-20 | -88.60 | $12.93 | 1.7M |
| 2024-12-19 | -90.09 | $12.94 | 618700 |
| 2024-12-18 | -88.29 | $12.96 | 823746 |
| 2024-12-17 | -64.00 | $13.46 | 1.4M |
| 2024-12-16 | -53.16 | $13.52 | 634646 |
| 2024-12-13 | -54.32 | $13.50 | 952700 |
| 2024-12-12 | -51.85 | $13.52 | 541900 |
| 2024-12-11 | -14.81 | $13.82 | 885317 |
| 2024-12-10 | -35.80 | $13.65 | 1.0M |
| 2024-12-09 | -69.14 | $13.38 | 514700 |
| 2024-12-06 | -87.41 | $13.30 | 431100 |
| 2024-12-05 | -82.27 | $13.38 | 702300 |
| 2024-12-04 | -86.16 | $13.35 | 815379 |
| 2024-12-03 | -84.91 | $13.37 | 750835 |
| 2024-12-02 | -68.55 | $13.63 | 774300 |
| 2024-11-29 | -68.55 | $13.63 | 534445 |
| 2024-11-27 | -74.21 | $13.54 | 726633 |
| 2024-11-26 | -80.50 | $13.44 | 1.1M |
| 2024-11-25 | -65.41 | $13.68 | 844435 |
| 2024-11-22 | -57.86 | $13.80 | 845400 |
| 2024-11-21 | -62.26 | $13.73 | 682905 |
| 2024-11-20 | -73.58 | $13.55 | 474000 |
| 2024-11-19 | -80.50 | $13.44 | 760100 |
| 2024-11-18 | -83.65 | $13.39 | 607600 |
| 2024-11-15 | -96.23 | $13.19 | 806908 |
| 2024-11-14 | -87.26 | $13.35 | 764107 |
| 2024-11-13 | -98.73 | $13.17 | 853500 |
| 2024-11-12 | -97.87 | $13.34 | 853900 |
| 2024-11-11 | -69.50 | $13.74 | 652600 |
| 2024-11-08 | -62.50 | $13.82 | 1.3M |
| 2024-11-07 | -28.66 | $14.25 | 2.3M |
| 2024-11-06 | -6.32 | $14.61 | 1.6M |
| 2024-11-05 | -26.42 | $13.73 | 571022 |
| 2024-11-04 | -54.55 | $13.41 | 534024 |
| 2024-11-01 | -46.36 | $13.50 | 535046 |
| 2024-10-31 | -46.36 | $13.50 | 604300 |
| 2024-10-30 | -24.35 | $13.73 | 934546 |
| 2024-10-29 | -41.46 | $13.50 | 515516 |
| 2024-10-28 | -30.08 | $13.64 | 410635 |
| 2024-10-25 | -36.59 | $13.56 | 369600 |
| 2024-10-24 | -17.89 | $13.79 | 539710 |
| 2024-10-23 | -25.20 | $13.70 | 332630 |
| 2024-10-22 | -26.02 | $13.69 | 445717 |
| 2024-10-21 | -30.89 | $13.63 | 515200 |
| 2024-10-18 | -6.50 | $13.93 | 471537 |
| 2024-10-17 | -13.82 | $13.84 | 301741 |
| 2024-10-16 | -9.76 | $13.89 | 634800 |
| 2024-10-15 | -22.92 | $13.52 | 414445 |
| 2024-10-14 | -16.67 | $13.58 | 297200 |
| 2024-10-11 | -30.21 | $13.45 | 411538 |
| 2024-10-10 | -46.88 | $13.29 | 376537 |
| 2024-10-09 | -48.51 | $13.25 | 425500 |
| 2024-10-08 | -64.23 | $12.95 | 212691 |
| 2024-10-07 | -57.72 | $13.03 | 290200 |
| 2024-10-04 | -36.59 | $13.29 | 398900 |
| 2024-10-03 | -68.29 | $12.90 | 352700 |
| 2024-10-02 | -55.28 | $13.06 | 395804 |
| 2024-10-01 | -73.17 | $12.84 | 1.1M |
| 2024-09-30 | -39.02 | $13.26 | 379833 |
| 2024-09-27 | -14.63 | $13.56 | 609500 |
| 2024-09-26 | -34.96 | $13.31 | 606721 |
| 2024-09-25 | -52.03 | $13.10 | 485500 |
| 2024-09-24 | -25.20 | $13.43 | 538647 |
| 2024-09-23 | -36.59 | $13.29 | 361400 |
| 2024-09-20 | -34.15 | $13.32 | 1.6M |
| 2024-09-19 | -4.07 | $13.69 | 469700 |
| 2024-09-18 | -25.00 | $13.38 | 423404 |
| 2024-09-17 | -19.13 | $13.44 | 479923 |
| 2024-09-16 | -36.52 | $13.24 | 376641 |
| 2024-09-13 | -28.70 | $13.33 | 552300 |
| 2024-09-12 | -58.26 | $12.99 | 274009 |
| 2024-09-11 | -73.91 | $12.81 | 347600 |
| 2024-09-10 | -74.55 | $12.84 | 545500 |
| 2024-09-09 | -73.83 | $12.87 | 404813 |
| 2024-09-06 | -76.42 | $12.72 | 529122 |
| 2024-09-05 | -48.23 | $12.98 | 412300 |
| 2024-09-04 | -45.39 | $13.02 | 410842 |
| 2024-09-03 | -50.35 | $12.95 | 915014 |
| 2024-08-30 | -9.43 | $13.51 | 454136 |
| 2024-08-29 | -11.95 | $13.47 | 719747 |
| 2024-08-28 | -43.89 | $13.31 | 537400 |
| 2024-08-27 | -42.92 | $13.36 | 324200 |
| 2024-08-26 | -39.82 | $13.43 | 416605 |
| 2024-08-23 | -41.59 | $13.39 | 462300 |
| 2024-08-22 | -57.08 | $13.04 | 374105 |
| 2024-08-21 | -44.25 | $13.33 | 251500 |
| 2024-08-20 | -49.12 | $13.22 | 397845 |
| 2024-08-19 | -34.96 | $13.54 | 408505 |
| 2024-08-16 | -48.23 | $13.24 | 542340 |
| 2024-08-15 | -46.90 | $13.27 | 640014 |
| 2024-08-14 | -62.61 | $12.93 | 539610 |
| 2024-08-13 | -66.09 | $12.85 | 449532 |
| 2024-08-12 | -75.22 | $12.64 | 481800 |
| 2024-08-09 | -65.65 | $12.86 | 616210 |
| 2024-08-08 | -80.43 | $12.52 | 822200 |
| 2024-08-07 | -81.30 | $12.50 | 764546 |
| 2024-08-06 | -78.26 | $12.57 | 626241 |
| 2024-08-05 | -83.91 | $12.44 | 1.7M |
| 2024-08-02 | -88.51 | $13.06 | 990200 |
| 2024-08-01 | -51.63 | $13.58 | 867329 |
| 2024-07-31 | -16.99 | $14.11 | 1.0M |
| 2024-07-30 | -27.62 | $13.87 | 712712 |
| 2024-07-29 | -46.11 | $13.48 | 718706 |
| 2024-07-26 | -17.10 | $14.04 | 626700 |
| 2024-07-25 | -44.04 | $13.52 | 971900 |
| 2024-07-24 | -46.67 | $13.46 | 809109 |
| 2024-07-23 | -27.18 | $13.84 | 666435 |
| 2024-07-22 | -32.31 | $13.74 | 935900 |
| 2024-07-19 | -40.51 | $13.58 | 724300 |
| 2024-07-18 | -23.08 | $13.92 | 919400 |
| 2024-07-17 | -8.33 | $14.18 | 1.0M |
| 2024-07-16 | -3.74 | $14.22 | 2.3M |
| 2024-07-15 | -10.39 | $13.80 | 945200 |
| 2024-07-12 | -20.00 | $13.62 | 863204 |
| 2024-07-11 | -36.84 | $13.50 | 1.2M |
| 2024-07-10 | -56.73 | $13.16 | 728400 |
| 2024-07-09 | -73.66 | $12.91 | 628900 |
| 2024-07-08 | -64.95 | $13.10 | 913000 |
| 2024-07-05 | -71.13 | $12.98 | 1.0M |
| 2024-07-03 | -78.02 | $12.93 | 533404 |
| 2024-07-02 | -74.57 | $13.01 | 1.6M |
| 2024-07-01 | -94.40 | $12.55 | 1.7M |
| 2024-06-28 | -72.84 | $13.05 | 29.7M |
| 2024-06-27 | -80.60 | $12.87 | 1.9M |
| 2024-06-26 | -75.00 | $13.00 | 2.3M |
| 2024-06-25 | -94.29 | $12.76 | 2.3M |
| 2024-06-24 | -95.53 | $13.03 | 1.2M |
| 2024-06-21 | -88.27 | $13.16 | 1.2M |
| 2024-06-20 | -94.38 | $13.23 | 1.2M |
| 2024-06-18 | -97.42 | $13.23 | 1.1M |
| 2024-06-17 | -78.46 | $13.72 | 1.0M |
| 2024-06-14 | -85.38 | $13.63 | 853573 |
| 2024-06-13 | -69.53 | $13.85 | 1.1M |
| 2024-06-12 | -69.49 | $13.92 | 783100 |
| 2024-06-11 | -94.07 | $13.63 | 733245 |
| 2024-06-10 | -86.18 | $13.95 | 663800 |
| 2024-06-07 | -75.12 | $14.30 | 1.0M |
| 2024-06-06 | -94.56 | $13.92 | 816903 |
| 2024-06-05 | -85.36 | $14.14 | 1.1M |
| 2024-06-04 | -66.53 | $14.59 | 1.2M |
| 2024-06-03 | -64.73 | $14.70 | 763100 |
| 2024-05-31 | -74.81 | $14.44 | 1.1M |
| 2024-05-30 | -85.27 | $14.17 | 747200 |
| 2024-05-29 | -93.80 | $13.95 | 978261 |
| 2024-05-28 | -90.31 | $14.04 | 1.4M |
| 2024-05-24 | -82.17 | $14.25 | 813766 |
| 2024-05-23 | -96.12 | $13.89 | 991800 |
| 2024-05-22 | -94.82 | $13.99 | 785800 |
| 2024-05-21 | -87.65 | $14.17 | 1.5M |
| 2024-05-20 | -91.49 | $14.22 | 826519 |
| 2024-05-17 | -86.81 | $14.33 | 875154 |
| 2024-05-16 | -90.64 | $14.24 | 961200 |
| 2024-05-15 | -76.60 | $14.57 | 1.1M |
| 2024-05-14 | -94.89 | $14.14 | 1.9M |
| 2024-05-13 | -94.92 | $14.50 | 2.2M |
| 2024-05-10 | -49.47 | $15.44 | 1.4M |
| 2024-05-09 | -37.17 | $15.69 | 703805 |
| 2024-05-08 | -29.82 | $16.09 | 437913 |
| 2024-05-07 | -29.82 | $16.09 | 491724 |
| 2024-05-06 | -25.88 | $16.18 | 601200 |
| 2024-05-03 | -40.79 | $15.84 | 383746 |
| 2024-05-02 | -39.47 | $15.87 | 872430 |
| 2024-05-01 | -57.46 | $15.46 | 738200 |
| 2024-04-30 | -64.91 | $15.29 | 984900 |
| 2024-04-29 | -52.19 | $15.58 | 782300 |
| 2024-04-26 | -60.53 | $15.39 | 588200 |
| 2024-04-25 | -69.74 | $15.18 | 442734 |
| 2024-04-24 | -69.74 | $15.18 | 911300 |
| 2024-04-23 | -60.96 | $15.38 | 1.1M |
| 2024-04-22 | -81.14 | $14.92 | 1.2M |
| 2024-04-19 | -92.11 | $14.67 | 744200 |
| 2024-04-18 | -83.77 | $14.86 | 1.7M |
| 2024-04-17 | -69.51 | $15.06 | 1.7M |
| 2024-04-16 | -72.69 | $14.96 | 1.6M |
| 2024-04-15 | -69.93 | $14.84 | 4.2M |
| 2024-04-12 | -60.14 | $15.11 | 3.5M |
| 2024-04-11 | -14.09 | $16.35 | 1.9M |
| 2024-04-10 | -4.56 | $16.42 | 688310 |
| 2024-04-09 | -1.10 | $16.39 | 818100 |
| 2024-04-08 | -11.11 | $15.94 | 820344 |
| 2024-04-05 | -22.62 | $15.65 | 872800 |
| 2024-04-04 | -23.02 | $15.64 | 1.2M |
| 2024-04-03 | -7.94 | $16.02 | 522735 |
| 2024-04-02 | -11.90 | $15.92 | 592500 |
| 2024-04-01 | -11.11 | $15.94 | 739700 |
| 2024-03-28 | -7.35 | $15.97 | 645602 |
| 2024-03-27 | -2.08 | $16.05 | 1.1M |
| 2024-03-26 | -3.63 | $15.56 | 868900 |
| 2024-03-25 | -32.31 | $15.02 | 524874 |
| 2024-03-22 | -20.51 | $15.25 | 1.1M |
| 2024-03-21 | -36.10 | $15.01 | 1.1M |
| 2024-03-20 | -39.51 | $14.94 | 1.0M |
| 2024-03-19 | -58.05 | $14.56 | 958878 |
| 2024-03-18 | -73.09 | $14.30 | 850100 |
| 2024-03-15 | -67.26 | $14.43 | 962500 |
| 2024-03-14 | -71.30 | $14.34 | 1.5M |
| 2024-03-13 | -98.21 | $13.74 | 806700 |
| 2024-03-12 | -90.91 | $13.93 | 738349 |
| 2024-03-11 | -94.09 | $13.86 | 838600 |
| 2024-03-08 | -97.95 | $14.02 | 748400 |
| 2024-03-07 | -91.79 | $14.14 | 884148 |
| 2024-03-06 | -98.46 | $14.01 | 1.2M |
| 2024-03-05 | -98.44 | $14.04 | 2.0M |
| 2024-03-04 | -70.83 | $14.57 | 523200 |
| 2024-03-01 | -44.27 | $15.08 | 580100 |
| 2024-02-29 | -41.67 | $15.13 | 448719 |
| 2024-02-28 | -50.00 | $14.97 | 638100 |
| 2024-02-27 | -16.67 | $15.61 | 475500 |
| 2024-02-26 | -17.19 | $15.60 | 451900 |
| 2024-02-23 | -16.15 | $15.62 | 559500 |
| 2024-02-22 | -31.77 | $15.32 | 742035 |
| 2024-02-21 | -51.56 | $14.94 | 1.2M |
| 2024-02-20 | -30.73 | $15.34 | 1.2M |
| 2024-02-16 | -25.00 | $15.30 | 372700 |
| 2024-02-15 | -33.14 | $15.16 | 1.0M |
| 2024-02-14 | -66.86 | $14.58 | 456438 |
| 2024-02-13 | -69.77 | $14.53 | 494828 |
| 2024-02-12 | -46.51 | $14.93 | 749500 |
| 2024-02-09 | -79.65 | $14.36 | 409400 |
| 2024-02-08 | -80.11 | $14.36 | 679523 |
| 2024-02-07 | -86.42 | $14.37 | 403200 |
| 2024-02-06 | -81.48 | $14.45 | 408900 |
| 2024-02-05 | -63.58 | $14.74 | 442800 |
| 2024-02-02 | -54.32 | $14.89 | 294700 |
| 2024-02-01 | -38.27 | $15.15 | 382723 |
| 2024-01-31 | -45.06 | $15.04 | 471547 |
| 2024-01-30 | -27.78 | $15.32 | 612100 |
| 2024-01-29 | -25.60 | $15.40 | 523400 |
| 2024-01-26 | -45.95 | $15.15 | 529600 |
| 2024-01-25 | -51.90 | $15.16 | 1.0M |
| 2024-01-24 | -49.82 | $14.88 | 512133 |
| 2024-01-23 | -42.68 | $14.91 | 640600 |
| 2024-01-22 | -51.24 | $14.60 | 574800 |
| 2024-01-19 | -49.07 | $14.67 | 590300 |
| 2024-01-18 | -55.90 | $14.45 | 527800 |
| 2024-01-17 | -59.32 | $14.34 | 644427 |
| 2024-01-16 | -53.11 | $14.54 | 745538 |
| 2024-01-12 | -33.54 | $15.17 | 1.1M |
| 2024-01-11 | -41.93 | $14.90 | 1.7M |
| 2024-01-10 | -41.61 | $14.91 | 512300 |
| 2024-01-09 | -41.93 | $14.90 | 1.1M |
| 2024-01-08 | -45.34 | $14.79 | 578100 |
| 2024-01-05 | -46.27 | $14.76 | 651800 |
| 2024-01-04 | -43.17 | $14.86 | 801700 |
| 2024-01-03 | -43.17 | $14.86 | 880814 |
| 2024-01-02 | -35.71 | $15.10 | 1.2M |
| 2023-12-29 | -20.19 | $15.60 | 721400 |
| 2023-12-28 | -12.42 | $15.85 | 1.5M |
| 2023-12-27 | -8.07 | $15.99 | 5.6M |
| 2023-12-26 | -54.72 | $13.51 | 520300 |
| 2023-12-22 | -59.35 | $13.53 | 656500 |
| 2023-12-21 | -95.36 | $13.10 | 1.2M |
| 2023-12-20 | -97.18 | $13.16 | 770125 |
| 2023-12-19 | -66.90 | $13.59 | 949800 |
| 2023-12-18 | -79.58 | $13.41 | 1.2M |
| 2023-12-15 | -95.77 | $13.18 | 1.2M |
| 2023-12-14 | -65.77 | $13.56 | 1.2M |
| 2023-12-13 | -41.61 | $13.92 | 1.2M |
| 2023-12-12 | -55.70 | $13.71 | 583200 |
| 2023-12-11 | -63.09 | $13.60 | 1.5M |
| 2023-12-08 | -76.51 | $13.40 | 353832 |
| 2023-12-07 | -67.28 | $13.45 | 315815 |
| 2023-12-06 | -71.60 | $13.38 | 476800 |
| 2023-12-05 | -61.73 | $13.54 | 558384 |
| 2023-12-04 | -45.06 | $13.81 | 596300 |
| 2023-12-01 | -40.74 | $13.88 | 532726 |
| 2023-11-30 | -34.95 | $13.89 | 583012 |
| 2023-11-29 | -42.40 | $13.62 | 769012 |
| 2023-11-28 | -43.32 | $13.60 | 743300 |
| 2023-11-27 | -28.96 | $13.90 | 561490 |
| 2023-11-24 | -9.92 | $14.30 | 374500 |
| 2023-11-22 | -0.85 | $14.42 | 519939 |
| 2023-11-21 | -21.79 | $13.91 | 766600 |
| 2023-11-20 | -8.12 | $14.23 | 1.9M |
| 2023-11-17 | -41.95 | $13.27 | 357800 |
| 2023-11-16 | -48.78 | $13.13 | 255100 |
| 2023-11-15 | -39.51 | $13.32 | 389206 |
| 2023-11-14 | -18.05 | $13.76 | 542220 |
| 2023-11-13 | -0.63 | $13.66 | 421600 |
| 2023-11-10 | -0.65 | $13.61 | 1.6M |
| 2023-11-09 | -37.09 | $13.03 | 593500 |
| 2023-11-08 | -23.84 | $13.23 | 636406 |
| 2023-11-07 | -21.43 | $13.29 | 312300 |
| 2023-11-06 | -23.38 | $13.26 | 469300 |
| 2023-11-03 | -25.32 | $13.23 | 498528 |
| 2023-11-02 | -54.55 | $12.78 | 651110 |
| 2023-11-01 | -71.43 | $12.52 | 541843 |
| 2023-10-31 | -76.62 | $12.44 | 450900 |
| 2023-10-30 | -82.47 | $12.35 | 453600 |
| 2023-10-27 | -89.06 | $12.29 | 397016 |
| 2023-10-26 | -87.24 | $12.33 | 485323 |
| 2023-10-25 | -92.93 | $12.22 | 509500 |
| 2023-10-24 | -89.09 | $12.39 | 501600 |
| 2023-10-23 | -89.14 | $12.39 | 440400 |
| 2023-10-20 | -94.29 | $12.38 | 308549 |
| 2023-10-19 | -94.61 | $12.53 | 476546 |
| 2023-10-18 | -96.24 | $12.77 | 289300 |
| 2023-10-17 | -90.34 | $12.93 | 303300 |
| 2023-10-16 | -89.50 | $12.95 | 468406 |
| 2023-10-13 | -88.24 | $12.98 | 456500 |
| 2023-10-12 | -88.80 | $12.99 | 379300 |
| 2023-10-11 | -76.97 | $13.46 | 280729 |
| 2023-10-10 | -84.50 | $13.23 | 498341 |
| 2023-10-09 | -95.69 | $12.87 | 401820 |
| 2023-10-06 | -95.29 | $13.00 | 354419 |
| 2023-10-05 | -96.31 | $13.00 | 433606 |
| 2023-10-04 | -99.17 | $12.94 | 554348 |
| 2023-10-03 | -97.67 | $13.08 | 725331 |
| 2023-10-02 | -92.43 | $13.67 | 669200 |
| 2023-09-29 | -84.86 | $14.00 | 843813 |
| 2023-09-28 | -88.30 | $13.85 | 621136 |
| 2023-09-27 | -81.65 | $14.14 | 766568 |
| 2023-09-26 | -76.61 | $14.36 | 628534 |
| 2023-09-25 | -78.21 | $14.29 | 377326 |
| 2023-09-22 | -75.92 | $14.39 | 410417 |
| 2023-09-21 | -77.30 | $14.26 | 665400 |
| 2023-09-20 | -71.14 | $14.52 | 368300 |
| 2023-09-19 | -63.20 | $14.78 | 683900 |
| 2023-09-18 | -66.60 | $14.55 | 576343 |
| 2023-09-15 | -60.25 | $14.85 | 948230 |
| 2023-09-14 | -47.57 | $15.45 | 763078 |
| 2023-09-13 | -38.48 | $15.88 | 1.2M |
| 2023-09-12 | -33.19 | $16.13 | 930722 |
| 2023-09-11 | -28.54 | $16.35 | 2.7M |
| 2023-09-08 | -37.84 | $15.91 | 8.3M |
| 2023-09-07 | -41.18 | $13.87 | 382600 |
| 2023-09-06 | -62.09 | $13.55 | 214044 |
| 2023-09-05 | -67.32 | $13.47 | 386400 |
| 2023-09-01 | -43.79 | $13.83 | 180501 |
| 2023-08-31 | -47.71 | $13.77 | 178601 |
| 2023-08-30 | -40.52 | $13.88 | 195500 |
| 2023-08-29 | -39.22 | $13.90 | 188617 |
| 2023-08-28 | -50.98 | $13.72 | 206500 |
| 2023-08-25 | -53.59 | $13.68 | 229900 |
| 2023-08-24 | -74.51 | $13.36 | 251155 |
| 2023-08-23 | -75.16 | $13.35 | 179800 |
| 2023-08-22 | -82.35 | $13.24 | 158000 |
| 2023-08-21 | -87.20 | $13.07 | 197600 |
| 2023-08-18 | -78.65 | $12.99 | 308012 |
| 2023-08-17 | -53.62 | $13.39 | 423680 |
| 2023-08-16 | -27.66 | $13.85 | 370040 |
| 2023-08-15 | -18.14 | $14.07 | 599200 |
| 2023-08-14 | -12.24 | $14.21 | 1.1M |
| 2023-08-11 | -22.35 | $13.93 | 1.1M |
| 2023-08-10 | -4.62 | $14.38 | 1.5M |
| 2023-08-09 | -18.22 | $13.65 | 543529 |
| 2023-08-08 | -18.10 | $13.64 | 470321 |
| 2023-08-07 | -5.88 | $13.91 | 375264 |
| 2023-08-04 | -6.60 | $13.81 | 397445 |
| 2023-08-03 | -11.79 | $13.70 | 349900 |
| 2023-08-02 | -19.81 | $13.53 | 695542 |
| 2023-08-01 | -2.83 | $13.89 | 858124 |
| 2023-07-31 | -13.61 | $13.48 | 728900 |
| 2023-07-28 | -6.42 | $13.58 | 667000 |
| 2023-07-27 | -20.00 | $13.14 | 884008 |
| 2023-07-26 | -5.88 | $13.38 | 592615 |
| 2023-07-25 | -7.52 | $13.01 | 431938 |
| 2023-07-24 | -8.18 | $12.79 | 411831 |
| 2023-07-21 | -28.30 | $12.54 | 358500 |
| 2023-07-20 | -22.64 | $12.60 | 572527 |
| 2023-07-19 | -60.83 | $12.25 | 546900 |
| 2023-07-18 | -62.50 | $12.23 | 287001 |
| 2023-07-17 | -53.33 | $12.34 | 324300 |
| 2023-07-14 | -85.83 | $11.95 | 247367 |
| 2023-07-13 | -73.29 | $12.17 | 817503 |
| 2023-07-12 | -83.13 | $12.05 | 441937 |
| 2023-07-11 | -85.00 | $12.02 | 423712 |
| 2023-07-10 | -77.50 | $12.14 | 221100 |
| 2023-07-07 | -71.25 | $12.24 | 270842 |
| 2023-07-06 | -79.01 | $12.12 | 345137 |
| 2023-07-05 | -69.31 | $12.36 | 590500 |
| 2023-07-03 | -68.25 | $12.38 | 244815 |
| 2023-06-30 | -81.31 | $12.18 | 470745 |
| 2023-06-29 | -89.25 | $12.01 | 516800 |
| 2023-06-28 | -94.37 | $11.91 | 523941 |
| 2023-06-27 | -87.13 | $12.16 | 603800 |
| 2023-06-26 | -96.11 | $12.19 | 440800 |
| 2023-06-23 | -91.28 | $12.35 | 580900 |
| 2023-06-22 | -80.00 | $12.68 | 524020 |
| 2023-06-21 | -81.29 | $12.66 | 419442 |
| 2023-06-20 | -63.23 | $12.94 | 1.1M |
| 2023-06-16 | -81.48 | $12.67 | 845810 |
| 2023-06-15 | -81.48 | $12.67 | 725045 |
| 2023-06-14 | -90.58 | $12.74 | 919600 |
| 2023-06-13 | -81.82 | $13.05 | 551100 |
| 2023-06-12 | -83.47 | $13.03 | 345549 |
| 2023-06-09 | -73.55 | $13.15 | 360000 |
| 2023-06-08 | -69.42 | $13.20 | 304100 |
| 2023-06-07 | -62.81 | $13.28 | 339516 |
| 2023-06-06 | -47.11 | $13.47 | 567921 |
| 2023-06-05 | -61.98 | $13.29 | 431219 |
| 2023-06-02 | -52.07 | $13.41 | 554927 |
| 2023-06-01 | -42.98 | $13.52 | 770505 |
| 2023-05-31 | -64.46 | $13.26 | 331300 |
| 2023-05-30 | -72.00 | $13.14 | 349843 |
| 2023-05-26 | -41.60 | $13.52 | 306502 |
| 2023-05-25 | -46.40 | $13.46 | 480994 |
| 2023-05-24 | -63.27 | $13.11 | 549142 |
| 2023-05-23 | -33.33 | $13.55 | 643000 |
| 2023-05-22 | -61.25 | $13.06 | 1.3M |
| 2023-05-19 | -32.50 | $13.52 | 511890 |
| 2023-05-18 | -13.75 | $13.82 | 505631 |
| 2023-05-17 | -18.13 | $13.75 | 465926 |
| 2023-05-16 | -20.86 | $13.70 | 770543 |
| 2023-05-15 | -13.89 | $13.65 | 679800 |
| 2023-05-12 | -27.78 | $13.45 | 539033 |
| 2023-05-11 | -27.78 | $13.45 | 462500 |
| 2023-05-10 | -16.56 | $13.60 | 724100 |
| 2023-05-09 | -9.14 | $13.69 | 601400 |
| 2023-05-08 | -1.34 | $13.57 | 552502 |
| 2023-05-05 | -11.41 | $13.42 | 597500 |
| 2023-05-04 | -24.74 | $13.12 | 989473 |
| 2023-05-03 | -6.12 | $13.47 | 774651 |
| 2023-05-02 | -16.47 | $13.01 | 333725 |
| 2023-05-01 | -4.36 | $13.30 | 283800 |
| 2023-04-28 | -0.80 | $13.32 | 447107 |
| 2023-04-27 | -4.88 | $12.95 | 325800 |
| 2023-04-26 | -6.69 | $12.83 | 523100 |
| 2023-04-25 | -10.14 | $12.60 | 550409 |
| 2023-04-24 | -5.62 | $12.89 | 241800 |
| 2023-04-21 | -4.21 | $12.98 | 305717 |
| 2023-04-20 | -6.08 | $12.86 | 939102 |
| 2023-04-19 | -3.48 | $12.66 | 511200 |
| 2023-04-18 | -5.97 | $12.51 | 589523 |
| 2023-04-17 | -3.99 | $12.62 | 882527 |
| 2023-04-14 | -3.04 | $12.68 | 657800 |
| 2023-04-13 | -3.10 | $12.66 | 533304 |
| 2023-04-12 | -4.72 | $12.55 | 1.1M |
| 2023-04-11 | -5.46 | $12.50 | 917300 |
| 2023-04-10 | -1.62 | $12.76 | 1.1M |
| 2023-04-06 | -4.33 | $12.27 | 2.2M |
| 2023-04-05 | -4.89 | $11.73 | 1.2M |
| 2023-04-04 | -5.56 | $11.69 | 2.6M |
| 2023-04-03 | -16.19 | $11.06 | 5.1M |
| 2023-03-31 | -14.01 | $11.06 | 16.4M |
| 2023-03-30 | -53.50 | $7.22 | 367700 |
| 2023-03-29 | -58.85 | $7.09 | 300300 |
| 2023-03-28 | -55.14 | $7.18 | 821500 |
| 2023-03-27 | -53.09 | $7.23 | 282159 |
| 2023-03-24 | -59.26 | $7.08 | 348501 |
| 2023-03-23 | -61.32 | $7.03 | 436400 |
| 2023-03-22 | -58.85 | $7.09 | 773900 |
| 2023-03-21 | -64.20 | $6.96 | 857727 |
| 2023-03-20 | -77.37 | $6.64 | 607837 |
| 2023-03-17 | -72.84 | $6.75 | 899323 |
| 2023-03-16 | -61.32 | $7.03 | 3.6M |
| 2023-03-15 | -80.95 | $7.67 | 491000 |
| 2023-03-14 | -82.56 | $7.81 | 178800 |
| 2023-03-13 | -89.53 | $7.75 | 395500 |
| 2023-03-10 | -91.18 | $7.90 | 343100 |
| 2023-03-09 | -74.60 | $8.05 | 296030 |
| 2023-03-08 | -49.21 | $8.21 | 295200 |
| 2023-03-07 | -58.73 | $8.15 | 500300 |
| 2023-03-06 | -20.00 | $8.41 | 493936 |
| 2023-03-03 | -55.29 | $8.27 | 193800 |
| 2023-03-02 | -69.92 | $8.29 | 1.3M |
| 2023-03-01 | -83.55 | $8.14 | 402200 |
| 2023-02-28 | -82.89 | $8.15 | 1.3M |
| 2023-02-27 | -83.55 | $8.14 | 887724 |
| 2023-02-24 | -90.13 | $8.04 | 215500 |
| 2023-02-23 | -85.53 | $8.11 | 120200 |
| 2023-02-22 | -90.79 | $8.03 | 221900 |
| 2023-02-21 | -100.00 | $8.06 | 193243 |
| 2023-02-17 | -87.88 | $8.25 | 182041 |
| 2023-02-16 | -86.36 | $8.27 | 185313 |
| 2023-02-15 | -86.07 | $8.36 | 262100 |
| 2023-02-14 | -86.07 | $8.36 | 375904 |
| 2023-02-13 | -87.70 | $8.34 | 275300 |
| 2023-02-10 | -95.08 | $8.25 | 248926 |
| 2023-02-09 | -98.32 | $8.24 | 191000 |
| 2023-02-08 | -87.40 | $8.37 | 386100 |
| 2023-02-07 | -85.71 | $8.39 | 451100 |
| 2023-02-06 | -96.00 | $8.45 | 328500 |
| 2023-02-03 | -91.21 | $8.58 | 325740 |
| 2023-02-02 | -52.08 | $8.91 | 223100 |
| 2023-02-01 | -31.63 | $9.10 | 271068 |
| 2023-01-31 | -20.59 | $9.13 | 188324 |
| 2023-01-30 | -14.18 | $9.15 | 152800 |
| 2023-01-27 | -22.79 | $9.03 | 128200 |
| 2023-01-26 | -8.82 | $9.22 | 272929 |
| 2023-01-25 | 0.00 | $9.34 | 297424 |
| 2023-01-24 | -5.39 | $9.24 | 283700 |
| 2023-01-23 | -11.98 | $9.13 | 264050 |
| 2023-01-20 | -26.95 | $8.88 | 92147 |
| 2023-01-19 | -35.93 | $8.73 | 83418 |
| 2023-01-18 | -29.34 | $8.84 | 170600 |
| 2023-01-17 | -24.55 | $8.92 | 119600 |
| 2023-01-13 | -11.98 | $9.13 | 175200 |
| 2023-01-12 | -9.58 | $9.17 | 156638 |
| 2023-01-11 | 0.00 | $9.22 | 193600 |
| 2023-01-10 | -5.96 | $9.08 | 229031 |
| 2023-01-09 | -31.79 | $8.69 | 300200 |
| 2023-01-06 | -31.13 | $8.70 | 152400 |
| 2023-01-05 | -42.38 | $8.53 | 74025 |
| 2023-01-04 | -45.70 | $8.48 | 71600 |
| 2023-01-03 | -54.30 | $8.35 | 131100 |
| 2022-12-30 | -67.55 | $8.15 | 200923 |
| 2022-12-29 | -76.74 | $8.06 | 186916 |
| 2022-12-28 | -77.33 | $8.05 | 136100 |
| 2022-12-27 | -88.95 | $7.85 | 343000 |
| 2022-12-23 | -96.77 | $7.88 | 437939 |
| 2022-12-22 | -95.48 | $7.90 | 106478 |
| 2022-12-21 | -89.93 | $8.04 | 329200 |
| 2022-12-20 | -92.62 | $8.00 | 246505 |
| 2022-12-19 | -100.00 | $7.90 | 466230 |
| 2022-12-16 | -97.14 | $8.02 | 323200 |
| 2022-12-15 | -97.20 | $8.34 | 159301 |
| 2022-12-14 | -75.00 | $8.60 | 142000 |
| 2022-12-13 | -57.69 | $8.78 | 157832 |
| 2022-12-12 | -50.00 | $8.86 | 217425 |
| 2022-12-09 | -62.50 | $8.73 | 80700 |
| 2022-12-08 | -65.38 | $8.70 | 103313 |
| 2022-12-07 | -76.19 | $8.58 | 121944 |
| 2022-12-06 | -86.67 | $8.47 | 66000 |
| 2022-12-05 | -69.52 | $8.65 | 80100 |
| 2022-12-02 | -34.38 | $8.94 | 151000 |
| 2022-12-01 | -11.66 | $9.19 | 134500 |
| 2022-11-30 | -2.67 | $9.21 | 178110 |
| 2022-11-29 | -4.48 | $9.03 | 118000 |
| 2022-11-28 | -6.72 | $9.00 | 115735 |
| 2022-11-25 | -3.73 | $9.04 | 59544 |
| 2022-11-23 | -3.73 | $9.04 | 113639 |
| 2022-11-22 | -8.53 | $8.93 | 131900 |
| 2022-11-21 | -20.93 | $8.77 | 99400 |
| 2022-11-18 | -0.70 | $9.03 | 105900 |
| 2022-11-17 | -15.85 | $8.78 | 143400 |
| 2022-11-16 | -20.73 | $8.70 | 82800 |
| 2022-11-15 | -12.80 | $8.83 | 133526 |
| 2022-11-14 | -22.56 | $8.67 | 273211 |
| 2022-11-11 | -7.32 | $8.92 | 216104 |
| 2022-11-10 | -9.29 | $8.84 | 247511 |
| 2022-11-09 | -14.94 | $8.42 | 102634 |
| 2022-11-08 | -12.64 | $8.46 | 160134 |
| 2022-11-07 | -4.60 | $8.60 | 150027 |
| 2022-11-04 | -4.32 | $8.27 | 154300 |
| 2022-11-03 | -30.94 | $7.90 | 147235 |
| 2022-11-02 | -12.95 | $8.15 | 116904 |
| 2022-11-01 | -21.01 | $8.03 | 163600 |
| 2022-10-31 | -16.67 | $8.09 | 119910 |
| 2022-10-28 | -18.12 | $8.07 | 114335 |
| 2022-10-27 | -24.64 | $7.98 | 107121 |
| 2022-10-26 | -7.97 | $8.21 | 154800 |
| 2022-10-25 | -19.53 | $7.97 | 45333 |
| 2022-10-24 | -36.72 | $7.75 | 73300 |
| 2022-10-21 | -46.88 | $7.62 | 68532 |
| 2022-10-20 | -46.88 | $7.62 | 123848 |
| 2022-10-19 | -40.63 | $7.70 | 124238 |
| 2022-10-18 | -34.38 | $7.78 | 319600 |
| 2022-10-17 | -48.44 | $7.60 | 158823 |
| 2022-10-14 | -80.47 | $7.19 | 119400 |
| 2022-10-13 | -78.91 | $7.21 | 536841 |
| 2022-10-12 | -89.86 | $7.10 | 828300 |
| 2022-10-11 | -63.04 | $7.47 | 455600 |
| 2022-10-10 | -54.25 | $7.66 | 226600 |
| 2022-10-07 | -48.11 | $7.92 | 318147 |
| 2022-10-06 | -43.78 | $8.00 | 447108 |
| 2022-10-05 | -32.43 | $8.21 | 299200 |
| 2022-10-04 | -37.84 | $8.11 | 541506 |
| 2022-10-03 | -55.40 | $7.91 | 297400 |
| 2022-09-30 | -76.62 | $7.50 | 231300 |
| 2022-09-29 | -82.68 | $7.36 | 171744 |
| 2022-09-28 | -82.17 | $7.42 | 352604 |
| 2022-09-27 | -97.19 | $7.14 | 235421 |
| 2022-09-26 | -98.31 | $7.24 | 212100 |
| 2022-09-23 | -95.60 | $7.42 | 168347 |
| 2022-09-22 | -99.57 | $7.54 | 115816 |
| 2022-09-21 | -95.05 | $7.75 | 163136 |
| 2022-09-20 | -98.57 | $7.79 | 555900 |
| 2022-09-19 | -93.19 | $8.08 | 83800 |
| 2022-09-16 | -96.22 | $8.10 | 84800 |
| 2022-09-15 | -90.69 | $8.24 | 377629 |
| 2022-09-14 | -94.12 | $8.17 | 230746 |
| 2022-09-13 | -94.53 | $8.36 | 216449 |
| 2022-09-12 | -77.27 | $8.76 | 162824 |
| 2022-09-09 | -87.72 | $8.54 | 228208 |
| 2022-09-08 | -92.31 | $8.45 | 286145 |
| 2022-09-07 | -87.50 | $8.70 | 125131 |
| 2022-09-06 | -95.70 | $8.95 | 170700 |
| 2022-09-02 | -90.38 | $9.07 | 55100 |
| 2022-09-01 | -91.35 | $9.05 | 194509 |
| 2022-08-31 | -98.25 | $9.34 | 90513 |
| 2022-08-30 | -91.02 | $9.50 | 154300 |
| 2022-08-29 | -92.17 | $9.49 | 50646 |
| 2022-08-26 | -89.76 | $9.53 | 143443 |
| 2022-08-25 | -77.92 | $9.82 | 128519 |
| 2022-08-24 | -94.81 | $9.56 | 64200 |
| 2022-08-23 | -99.32 | $9.56 | 91908 |
| 2022-08-22 | -99.32 | $9.57 | 57199 |
| 2022-08-19 | -94.85 | $9.73 | 206400 |
| 2022-08-18 | -90.60 | $9.96 | 177200 |
| 2022-08-17 | -87.41 | $10.02 | 147937 |
| 2022-08-16 | -83.48 | $10.24 | 120220 |
| 2022-08-15 | -77.39 | $10.31 | 170900 |
| 2022-08-12 | -68.37 | $10.53 | 141100 |
| 2022-08-11 | -64.71 | $10.43 | 159342 |
| 2022-08-10 | -37.93 | $10.65 | 126614 |
| 2022-08-09 | -48.97 | $10.49 | 58643 |
| 2022-08-08 | -21.38 | $10.89 | 268000 |
| 2022-08-05 | -27.63 | $10.78 | 185506 |
| 2022-08-04 | -20.39 | $10.89 | 68333 |
| 2022-08-03 | -18.18 | $10.88 | 173200 |
| 2022-08-02 | -46.59 | $10.38 | 85500 |
| 2022-08-01 | -27.27 | $10.72 | 57500 |
| 2022-07-29 | -30.68 | $10.66 | 51601 |
| 2022-07-28 | -28.41 | $10.70 | 116327 |
| 2022-07-27 | -30.11 | $10.67 | 54520 |
| 2022-07-26 | -38.64 | $10.52 | 128000 |
| 2022-07-25 | -24.43 | $10.77 | 481849 |
| 2022-07-22 | -28.18 | $10.58 | 107900 |
| 2022-07-21 | -6.02 | $11.05 | 445100 |
| 2022-07-20 | -3.56 | $10.88 | 212400 |
| 2022-07-19 | -1.58 | $10.58 | 132100 |
| 2022-07-18 | -11.29 | $10.36 | 222332 |
| 2022-07-15 | -12.21 | $10.22 | 302200 |
| 2022-07-14 | -32.56 | $9.87 | 334339 |
| 2022-07-13 | -26.16 | $9.98 | 464400 |
| 2022-07-12 | -15.12 | $10.17 | 425610 |
| 2022-07-11 | -30.23 | $9.91 | 120914 |
| 2022-07-08 | -26.16 | $9.98 | 179500 |
| 2022-07-07 | -37.21 | $9.79 | 106700 |
| 2022-07-06 | -52.33 | $9.53 | 181906 |
| 2022-07-05 | -39.53 | $9.75 | 142747 |
| 2022-07-01 | -35.47 | $9.82 | 244541 |
| 2022-06-30 | -19.77 | $10.09 | 313400 |
| 2022-06-29 | -23.26 | $10.03 | 250100 |
| 2022-06-28 | -12.21 | $10.22 | 507200 |
| 2022-06-27 | -1.28 | $10.01 | 405400 |
| 2022-06-24 | -27.08 | $9.27 | 421739 |
| 2022-06-23 | -52.23 | $8.84 | 157600 |
| 2022-06-22 | -46.30 | $8.91 | 531036 |
| 2022-06-21 | -42.77 | $8.95 | 143300 |
| 2022-06-17 | -38.58 | $8.90 | 347121 |
| 2022-06-16 | -43.65 | $8.80 | 365800 |
| 2022-06-15 | -20.10 | $9.26 | 225900 |
| 2022-06-14 | -37.19 | $8.92 | 215600 |
| 2022-06-13 | -37.13 | $8.91 | 195700 |
| 2022-06-10 | -17.96 | $9.29 | 105100 |
| 2022-06-09 | -6.17 | $9.52 | 202808 |
| 2022-06-08 | -4.35 | $9.37 | 125400 |
| 2022-06-07 | -2.36 | $9.31 | 128100 |
| 2022-06-06 | -4.29 | $9.25 | 171535 |
| 2022-06-03 | -13.53 | $9.03 | 183000 |
| 2022-06-02 | -11.59 | $9.07 | 64600 |
| 2022-06-01 | -17.87 | $8.94 | 131000 |
| 2022-05-31 | -4.22 | $8.83 | 98867 |
| 2022-05-27 | -0.69 | $8.67 | 143900 |
| 2022-05-26 | -19.59 | $8.43 | 142418 |
| 2022-05-25 | -33.78 | $8.22 | 117627 |
| 2022-05-24 | -34.46 | $8.21 | 156936 |
| 2022-05-23 | -36.49 | $8.18 | 283400 |
| 2022-05-20 | -62.73 | $7.84 | 153600 |
| 2022-05-19 | -68.16 | $7.81 | 345034 |
| 2022-05-18 | -75.69 | $7.68 | 264400 |
| 2022-05-17 | -63.04 | $7.92 | 471731 |
| 2022-05-16 | -78.65 | $7.65 | 243323 |
| 2022-05-13 | -77.60 | $7.67 | 265400 |
| 2022-05-12 | -88.06 | $7.48 | 605109 |
| 2022-05-11 | -86.57 | $7.51 | 400817 |
| 2022-05-10 | -91.79 | $7.41 | 541037 |
| 2022-05-09 | -96.46 | $7.45 | 476200 |
| 2022-05-06 | -89.76 | $7.90 | 322300 |
| 2022-05-05 | -97.67 | $8.14 | 152704 |
| 2022-05-04 | -76.74 | $8.45 | 115706 |
| 2022-05-03 | -88.97 | $8.44 | 174300 |
| 2022-05-02 | -77.93 | $8.60 | 253950 |
| 2022-04-29 | -91.37 | $8.46 | 148318 |
| 2022-04-28 | -76.98 | $8.66 | 183900 |
| 2022-04-27 | -92.54 | $8.54 | 165740 |
| 2022-04-26 | -89.73 | $8.59 | 370402 |
| 2022-04-25 | -71.92 | $8.85 | 450900 |
| 2022-04-22 | -78.33 | $9.00 | 490728 |
| 2022-04-21 | -91.74 | $8.95 | 344000 |
| 2022-04-20 | -92.11 | $9.01 | 308314 |
| 2022-04-19 | -96.30 | $9.02 | 187700 |
| 2022-04-18 | -94.44 | $9.04 | 166500 |
| 2022-04-14 | -88.57 | $9.13 | 330700 |
| 2022-04-13 | -80.95 | $9.21 | 243130 |
| 2022-04-12 | -61.64 | $9.16 | 108700 |
| 2022-04-11 | -56.16 | $9.24 | 127800 |
| 2022-04-08 | -54.79 | $9.26 | 144200 |
| 2022-04-07 | -49.32 | $9.34 | 70500 |
| 2022-04-06 | -54.79 | $9.26 | 330946 |
| 2022-04-05 | -30.14 | $9.62 | 188001 |
| 2022-04-04 | -31.36 | $9.53 | 167301 |
| 2022-04-01 | -46.37 | $9.23 | 125524 |
| 2022-03-31 | -48.60 | $9.19 | 226800 |
| 2022-03-30 | -31.84 | $9.49 | 144200 |
| 2022-03-29 | -13.41 | $9.82 | 208100 |
| 2022-03-28 | -20.11 | $9.70 | 270548 |
| 2022-03-25 | -8.38 | $9.91 | 873400 |
| 2022-03-24 | -12.29 | $9.84 | 337833 |
| 2022-03-23 | -10.13 | $9.69 | 236500 |
| 2022-03-22 | -15.82 | $9.60 | 155600 |
| 2022-03-21 | -25.95 | $9.44 | 236617 |
| 2022-03-18 | -18.99 | $9.55 | 113401 |
| 2022-03-17 | -21.52 | $9.51 | 323000 |
| 2022-03-16 | -33.54 | $9.32 | 370900 |
| 2022-03-15 | -44.30 | $9.15 | 152100 |
| 2022-03-14 | -44.30 | $9.15 | 151100 |
| 2022-03-11 | -51.27 | $9.04 | 207432 |
| 2022-03-10 | -47.47 | $9.10 | 362211 |
| 2022-03-09 | -45.57 | $9.13 | 360615 |
| 2022-03-08 | -73.42 | $8.69 | 198200 |
| 2022-03-07 | -99.37 | $8.28 | 148135 |
| 2022-03-04 | -100.00 | $8.61 | 239200 |
| 2022-03-03 | -66.67 | $9.03 | 266333 |
| 2022-03-02 | -37.40 | $9.39 | 279248 |
| 2022-03-01 | -30.08 | $9.48 | 237332 |
| 2022-02-28 | -7.32 | $9.76 | 221200 |
| 2022-02-25 | -3.64 | $9.68 | 570641 |
| 2022-02-24 | -50.91 | $9.16 | 1.6M |
| 2022-02-23 | -59.55 | $9.19 | 1.0M |
| 2022-02-22 | -49.44 | $9.28 | 224600 |
| 2022-02-18 | -39.80 | $9.33 | 231000 |
| 2022-02-17 | -24.49 | $9.48 | 87206 |
| 2022-02-16 | -6.06 | $9.67 | 119800 |
| 2022-02-15 | -37.50 | $9.49 | 203225 |
| 2022-02-14 | -47.33 | $9.43 | 152700 |
| 2022-02-11 | -52.21 | $9.39 | 74700 |
| 2022-02-10 | -42.67 | $9.60 | 249100 |
| 2022-02-09 | -40.40 | $9.64 | 110300 |
| 2022-02-08 | -64.52 | $9.29 | 103343 |
| 2022-02-07 | -66.47 | $9.30 | 195336 |
| 2022-02-04 | -69.68 | $9.31 | 128509 |
| 2022-02-03 | -56.91 | $9.55 | 195513 |
| 2022-02-02 | -50.77 | $9.70 | 380700 |
| 2022-02-01 | -58.67 | $9.67 | 267913 |
| 2022-01-31 | -69.78 | $9.42 | 194843 |
| 2022-01-28 | -83.56 | $9.11 | 158335 |
| 2022-01-27 | -88.89 | $8.99 | 283139 |
| 2022-01-26 | -92.00 | $8.92 | 274600 |
| 2022-01-25 | -80.89 | $9.17 | 376936 |
| 2022-01-24 | -77.33 | $9.25 | 335500 |
| 2022-01-21 | -98.38 | $9.17 | 246900 |
| 2022-01-20 | -96.77 | $9.49 | 252318 |
| 2022-01-19 | -100.00 | $9.62 | 287909 |
| 2022-01-18 | -70.59 | $9.91 | 209900 |
| 2022-01-14 | -67.97 | $9.95 | 145244 |
| 2022-01-13 | -60.13 | $10.07 | 360733 |
| 2022-01-12 | -58.82 | $10.09 | 224623 |
| 2022-01-11 | -53.59 | $10.17 | 125000 |
| 2022-01-10 | -50.98 | $10.21 | 107700 |
| 2022-01-07 | -26.14 | $10.59 | 178738 |
| 2022-01-06 | -34.64 | $10.46 | 84600 |
| 2022-01-05 | -46.41 | $10.28 | 122700 |
| 2022-01-04 | -11.11 | $10.82 | 352528 |
| 2022-01-03 | -16.03 | $10.56 | 57347 |
| 2021-12-31 | -14.06 | $10.56 | 204500 |
| 2021-12-30 | -37.61 | $10.14 | 83500 |
| 2021-12-29 | -41.28 | $10.10 | 117200 |
| 2021-12-28 | -12.84 | $10.41 | 129101 |
| 2021-12-27 | -14.68 | $10.39 | 312534 |
| 2021-12-23 | -26.61 | $10.26 | 57704 |
| 2021-12-22 | -25.21 | $10.35 | 178000 |
| 2021-12-21 | -55.46 | $9.99 | 167700 |
| 2021-12-20 | -89.08 | $9.59 | 293237 |
| 2021-12-17 | -91.86 | $9.86 | 132000 |
| 2021-12-16 | -86.73 | $9.94 | 142500 |
| 2021-12-15 | -83.59 | $10.00 | 136511 |
| 2021-12-14 | -89.66 | $9.95 | 83100 |
| 2021-12-13 | -88.82 | $9.98 | 47533 |
| 2021-12-10 | -70.99 | $10.27 | 70200 |
| 2021-12-09 | -72.84 | $10.24 | 70310 |
| 2021-12-08 | -72.22 | $10.25 | 71937 |
| 2021-12-07 | -70.99 | $10.27 | 66200 |
| 2021-12-06 | -74.73 | $10.26 | 203102 |
| 2021-12-03 | -90.05 | $9.99 | 155530 |
| 2021-12-02 | -100.00 | $9.94 | 76428 |
| 2021-12-01 | -93.41 | $10.15 | 209300 |
| 2021-11-30 | -81.25 | $10.41 | 277415 |
| 2021-11-29 | -91.67 | $10.28 | 265643 |
| 2021-11-26 | -85.63 | $10.34 | 46403 |
| 2021-11-24 | -66.88 | $10.64 | 92400 |
| 2021-11-23 | -73.75 | $10.53 | 97931 |
| 2021-11-22 | -75.63 | $10.50 | 131900 |
| 2021-11-19 | -69.38 | $10.60 | 70000 |
| 2021-11-18 | -65.00 | $10.67 | 91720 |
| 2021-11-17 | -48.75 | $10.93 | 76800 |
| 2021-11-16 | -36.25 | $11.13 | 181905 |
| 2021-11-15 | -24.38 | $11.32 | 117749 |
| 2021-11-12 | -20.00 | $11.39 | 139500 |
| 2021-11-11 | -30.00 | $11.23 | 55300 |
| 2021-11-10 | -35.63 | $11.14 | 165800 |
| 2021-11-09 | -24.38 | $11.32 | 111343 |
| 2021-11-08 | -7.50 | $11.59 | 104900 |
| 2021-11-05 | -10.00 | $11.55 | 91700 |
| 2021-11-04 | -1.99 | $11.59 | 148900 |
| 2021-11-03 | -7.48 | $11.47 | 462508 |
| 2021-11-02 | -13.95 | $11.22 | 694300 |
| 2021-11-01 | -54.26 | $10.70 | 267445 |
| 2021-10-29 | -69.77 | $10.50 | 149941 |
| 2021-10-28 | -85.59 | $10.45 | 149108 |
| 2021-10-27 | -66.97 | $10.67 | 142200 |
| 2021-10-26 | -56.52 | $10.88 | 61800 |
| 2021-10-25 | -31.52 | $11.11 | 288317 |
| 2021-10-22 | -1.09 | $11.39 | 250814 |
| 2021-10-21 | -25.00 | $11.08 | 535025 |
| 2021-10-20 | -60.00 | $10.80 | 41323 |
| 2021-10-19 | -62.50 | $10.78 | 125500 |
| 2021-10-18 | -66.25 | $10.75 | 183648 |
| 2021-10-15 | -51.25 | $10.87 | 67412 |
| 2021-10-14 | -52.50 | $10.86 | 63100 |
| 2021-10-13 | -85.00 | $10.60 | 63410 |
| 2021-10-12 | -81.25 | $10.63 | 172000 |
| 2021-10-11 | -91.03 | $10.57 | 170312 |
| 2021-10-08 | -70.83 | $10.77 | 90100 |
| 2021-10-07 | -65.28 | $10.81 | 195300 |
| 2021-10-06 | -64.65 | $10.92 | 170819 |
| 2021-10-05 | -57.43 | $11.00 | 167500 |
| 2021-10-04 | -58.04 | $11.04 | 91800 |
| 2021-10-01 | -69.50 | $11.00 | 80810 |
| 2021-09-30 | -74.85 | $10.99 | 105817 |
| 2021-09-29 | -76.65 | $10.96 | 64238 |
| 2021-09-28 | -82.45 | $10.90 | 95720 |
| 2021-09-27 | -66.49 | $11.20 | 88902 |
| 2021-09-24 | -82.98 | $10.89 | 115139 |
| 2021-09-23 | -69.15 | $11.15 | 61000 |
| 2021-09-22 | -76.06 | $11.02 | 60710 |
| 2021-09-21 | -89.89 | $10.76 | 44300 |
| 2021-09-20 | -93.62 | $10.69 | 93305 |
| 2021-09-17 | -85.64 | $10.90 | 69500 |
| 2021-09-16 | -94.48 | $10.74 | 109700 |
| 2021-09-15 | -88.00 | $10.91 | 384300 |
| 2021-09-14 | -95.29 | $10.83 | 197513 |
| 2021-09-13 | -91.36 | $10.97 | 128800 |
| 2021-09-10 | -92.99 | $10.99 | 115514 |
| 2021-09-09 | -86.99 | $11.38 | 90125 |
| 2021-09-08 | -70.73 | $11.58 | 93224 |
| 2021-09-07 | -70.63 | $11.56 | 82139 |
| 2021-09-03 | -42.22 | $11.88 | 45607 |
| 2021-09-02 | -23.70 | $12.13 | 51600 |
| 2021-09-01 | -22.46 | $12.14 | 95200 |
| 2021-08-31 | -33.33 | $11.99 | 237900 |
| 2021-08-30 | -17.24 | $12.04 | 47138 |
| 2021-08-27 | -5.17 | $12.25 | 212435 |
| 2021-08-26 | -12.33 | $11.88 | 77931 |
| 2021-08-25 | -1.37 | $12.04 | 79400 |
| 2021-08-24 | -12.82 | $11.82 | 91100 |
| 2021-08-23 | -31.71 | $11.50 | 131100 |
| 2021-08-20 | -24.39 | $11.62 | 57800 |
| 2021-08-19 | -25.61 | $11.60 | 243119 |
| 2021-08-18 | -25.00 | $11.61 | 90700 |
| 2021-08-17 | -40.24 | $11.36 | 52546 |
| 2021-08-16 | -21.59 | $11.53 | 107329 |
| 2021-08-13 | -15.86 | $11.66 | 171433 |
| 2021-08-12 | -10.13 | $11.79 | 56046 |
| 2021-08-11 | -10.57 | $11.78 | 59600 |
| 2021-08-10 | -21.15 | $11.54 | 376000 |
| 2021-08-09 | -28.63 | $11.37 | 117801 |
| 2021-08-06 | -24.23 | $11.47 | 260621 |
| 2021-08-05 | -31.72 | $11.30 | 155913 |
| 2021-08-04 | -30.84 | $11.32 | 147204 |
| 2021-08-03 | -10.00 | $10.92 | 91935 |
| 2021-08-02 | -23.08 | $10.75 | 100935 |
| 2021-07-30 | -19.23 | $10.80 | 64304 |
| 2021-07-29 | -4.62 | $10.99 | 119918 |
| 2021-07-28 | -28.10 | $10.62 | 51400 |
| 2021-07-27 | -31.41 | $10.58 | 51700 |
| 2021-07-26 | -24.79 | $10.66 | 53303 |
| 2021-07-23 | -20.66 | $10.71 | 65300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.83
2026-07-20
Close Price
$4.02
Vol: 2.1MAverage Directional Index - Detailed Analysis
Minimum
7.07
Average
20.15
Maximum
47.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.83 | $4.02 | 2.1M |
| 2026-07-17 | 8.51 | $3.92 | 2.0M |
| 2026-07-16 | 8.14 | $4.09 | 1.3M |
| 2026-07-15 | 8.22 | $4.16 | 2.0M |
| 2026-07-14 | 8.40 | $4.08 | 2.2M |
| 2026-07-13 | 8.59 | $4.20 | 1.9M |
| 2026-07-10 | 9.00 | $4.19 | 1.2M |
| 2026-07-09 | 9.41 | $4.24 | 2.3M |
| 2026-07-08 | 9.83 | $4.27 | 3.0M |
| 2026-07-07 | 10.27 | $4.30 | 1.9M |
| 2026-07-06 | 10.57 | $4.35 | 2.1M |
| 2026-07-02 | 10.88 | $4.26 | 2.5M |
| 2026-07-01 | 11.35 | $4.16 | 1.5M |
| 2026-06-30 | 11.51 | $4.10 | 2.4M |
| 2026-06-29 | 11.40 | $3.96 | 3.0M |
| 2026-06-26 | 11.29 | $4.19 | 5.5M |
| 2026-06-25 | 11.43 | $4.09 | 2.0M |
| 2026-06-24 | 11.64 | $4.11 | 1.4M |
| 2026-06-23 | 11.69 | $4.16 | 2.7M |
| 2026-06-22 | 11.73 | $4.28 | 1.8M |
| 2026-06-18 | 12.27 | $4.53 | 2.2M |
| 2026-06-17 | 12.77 | $4.41 | 2.1M |
| 2026-06-16 | 13.29 | $4.43 | 1.7M |
| 2026-06-15 | 13.92 | $4.46 | 3.0M |
| 2026-06-12 | 14.59 | $4.27 | 1.5M |
| 2026-06-11 | 15.04 | $4.25 | 1.8M |
| 2026-06-10 | 15.11 | $4.21 | 2.3M |
| 2026-06-09 | 15.32 | $4.44 | 1.4M |
| 2026-06-08 | 16.02 | $4.43 | 1.7M |
| 2026-06-05 | 16.75 | $4.45 | 1.5M |
| 2026-06-04 | 17.33 | $4.45 | 2.2M |
| 2026-06-03 | 17.94 | $4.31 | 2.8M |
| 2026-06-02 | 18.58 | $4.56 | 4.5M |
| 2026-06-01 | 19.56 | $4.61 | 3.3M |
| 2026-05-29 | 20.42 | $4.64 | 3.2M |
| 2026-05-28 | 21.33 | $4.51 | 1.8M |
| 2026-05-27 | 21.66 | $4.54 | 1.8M |
| 2026-05-26 | 22.11 | $4.57 | 3.2M |
| 2026-05-22 | 22.62 | $4.53 | 3.1M |
| 2026-05-21 | 23.01 | $4.70 | 2.8M |
| 2026-05-20 | 23.50 | $4.67 | 3.5M |
| 2026-05-19 | 23.96 | $4.27 | 2.1M |
| 2026-05-18 | 23.84 | $4.37 | 2.8M |
| 2026-05-15 | 23.86 | $4.65 | 3.0M |
| 2026-05-14 | 24.25 | $4.84 | 2.7M |
| 2026-05-13 | 24.66 | $4.51 | 2.5M |
| 2026-05-12 | 24.65 | $4.60 | 4.6M |
| 2026-05-11 | 24.67 | $4.76 | 6.9M |
| 2026-05-08 | 25.00 | $5.14 | 5.0M |
| 2026-05-07 | 25.55 | $5.16 | 3.6M |
| 2026-05-06 | 26.51 | $5.30 | 3.4M |
| 2026-05-05 | 27.52 | $5.21 | 4.2M |
| 2026-05-04 | 28.59 | $5.26 | 5.2M |
| 2026-05-01 | 29.36 | $5.20 | 2.6M |
| 2026-04-30 | 29.99 | $4.92 | 3.4M |
| 2026-04-29 | 30.36 | $4.85 | 2.9M |
| 2026-04-28 | 30.53 | $4.80 | 2.6M |
| 2026-04-27 | 30.75 | $4.71 | 2.9M |
| 2026-04-24 | 30.98 | $4.88 | 3.1M |
| 2026-04-23 | 31.16 | $4.48 | 2.1M |
| 2026-04-22 | 31.03 | $4.71 | 2.4M |
| 2026-04-21 | 30.99 | $4.53 | 2.0M |
| 2026-04-20 | 30.96 | $4.99 | 2.3M |
| 2026-04-17 | 31.20 | $4.96 | 3.4M |
| 2026-04-16 | 31.41 | $4.67 | 2.9M |
| 2026-04-15 | 31.39 | $4.73 | 2.8M |
| 2026-04-14 | 31.39 | $4.71 | 3.6M |
| 2026-04-13 | 31.24 | $4.49 | 2.5M |
| 2026-04-10 | 30.77 | $4.36 | 2.1M |
| 2026-04-09 | 30.13 | $4.40 | 2.4M |
| 2026-04-08 | 29.53 | $4.53 | 3.3M |
| 2026-04-07 | 28.97 | $4.54 | 5.9M |
| 2026-04-06 | 27.95 | $4.48 | 4.4M |
| 2026-04-02 | 26.87 | $4.14 | 5.0M |
| 2026-04-01 | 25.31 | $4.25 | 8.2M |
| 2026-03-31 | 23.73 | $4.52 | 15.3M |
| 2026-03-30 | 21.75 | $4.03 | 24.5M |
| 2026-03-27 | 19.39 | $4.14 | 38.1M |
| 2026-03-26 | 16.92 | $7.83 | 1.6M |
| 2026-03-25 | 16.68 | $7.77 | 1.4M |
| 2026-03-24 | 16.51 | $7.68 | 1.2M |
| 2026-03-23 | 16.13 | $7.81 | 1.5M |
| 2026-03-20 | 15.91 | $7.70 | 2.1M |
| 2026-03-19 | 15.68 | $8.18 | 2.1M |
| 2026-03-18 | 15.91 | $8.22 | 4.5M |
| 2026-03-17 | 16.28 | $8.28 | 2.0M |
| 2026-03-16 | 16.35 | $8.05 | 1.9M |
| 2026-03-13 | 15.95 | $7.92 | 2.1M |
| 2026-03-12 | 15.29 | $7.79 | 1.9M |
| 2026-03-11 | 14.59 | $8.23 | 1.7M |
| 2026-03-10 | 14.19 | $8.28 | 2.5M |
| 2026-03-09 | 13.77 | $8.27 | 3.7M |
| 2026-03-06 | 13.08 | $7.77 | 2.5M |
| 2026-03-05 | 12.36 | $8.27 | 2.0M |
| 2026-03-04 | 12.20 | $8.37 | 2.6M |
| 2026-03-03 | 12.19 | $8.55 | 2.4M |
| 2026-03-02 | 12.18 | $8.73 | 2.8M |
| 2026-02-27 | 12.18 | $8.44 | 2.7M |
| 2026-02-26 | 11.60 | $8.52 | 3.8M |
| 2026-02-25 | 10.99 | $9.58 | 1.7M |
| 2026-02-24 | 11.24 | $9.33 | 867900 |
| 2026-02-23 | 11.83 | $9.20 | 1.7M |
| 2026-02-20 | 12.45 | $9.65 | 1.7M |
| 2026-02-19 | 12.39 | $9.75 | 1.1M |
| 2026-02-18 | 12.61 | $9.78 | 1.1M |
| 2026-02-17 | 12.59 | $9.60 | 2.0M |
| 2026-02-13 | 12.91 | $9.39 | 1.1M |
| 2026-02-12 | 13.55 | $9.30 | 1.2M |
| 2026-02-11 | 14.22 | $9.13 | 835500 |
| 2026-02-10 | 14.22 | $9.24 | 999942 |
| 2026-02-09 | 14.23 | $8.97 | 2.1M |
| 2026-02-06 | 13.63 | $8.92 | 2.2M |
| 2026-02-05 | 13.20 | $8.85 | 1.9M |
| 2026-02-04 | 12.75 | $9.50 | 2.0M |
| 2026-02-03 | 13.38 | $9.37 | 2.6M |
| 2026-02-02 | 14.04 | $9.77 | 1.4M |
| 2026-01-30 | 14.40 | $9.69 | 2.2M |
| 2026-01-29 | 14.99 | $9.66 | 1.6M |
| 2026-01-28 | 15.76 | $9.48 | 1.4M |
| 2026-01-27 | 16.57 | $9.81 | 1.9M |
| 2026-01-26 | 16.91 | $9.65 | 2.3M |
| 2026-01-23 | 17.28 | $9.75 | 1.4M |
| 2026-01-22 | 17.78 | $9.87 | 1.9M |
| 2026-01-21 | 18.02 | $9.61 | 1.8M |
| 2026-01-20 | 18.82 | $9.69 | 1.3M |
| 2026-01-16 | 19.75 | $9.72 | 1.5M |
| 2026-01-15 | 19.95 | $9.83 | 1.4M |
| 2026-01-14 | 20.25 | $9.79 | 1.3M |
| 2026-01-13 | 20.68 | $9.55 | 1.3M |
| 2026-01-12 | 21.57 | $9.64 | 1.2M |
| 2026-01-09 | 22.50 | $9.44 | 1.6M |
| 2026-01-08 | 23.38 | $9.27 | 1.3M |
| 2026-01-07 | 24.07 | $9.29 | 1.3M |
| 2026-01-06 | 24.99 | $9.29 | 2.0M |
| 2026-01-05 | 25.96 | $9.11 | 1.9M |
| 2026-01-02 | 26.59 | $8.75 | 1.1M |
| 2025-12-31 | 26.65 | $8.92 | 1.4M |
| 2025-12-30 | 26.97 | $9.01 | 1.4M |
| 2025-12-29 | 27.52 | $9.25 | 2.3M |
| 2025-12-26 | 28.22 | $9.09 | 1.1M |
| 2025-12-24 | 28.45 | $9.00 | 1.2M |
| 2025-12-23 | 28.70 | $9.12 | 1.1M |
| 2025-12-22 | 28.97 | $9.10 | 1.6M |
| 2025-12-19 | 29.40 | $9.27 | 1.8M |
| 2025-12-18 | 30.02 | $9.26 | 1.7M |
| 2025-12-17 | 30.77 | $9.19 | 2.8M |
| 2025-12-16 | 31.51 | $9.14 | 1.9M |
| 2025-12-15 | 31.89 | $9.01 | 2.6M |
| 2025-12-12 | 31.91 | $9.00 | 2.3M |
| 2025-12-11 | 32.17 | $9.14 | 1.9M |
| 2025-12-10 | 32.54 | $9.20 | 2.0M |
| 2025-12-09 | 32.99 | $9.23 | 4.0M |
| 2025-12-08 | 33.46 | $8.99 | 1.8M |
| 2025-12-05 | 33.90 | $9.29 | 1.3M |
| 2025-12-04 | 34.58 | $9.18 | 1.6M |
| 2025-12-03 | 35.36 | $9.54 | 1.1M |
| 2025-12-02 | 36.37 | $9.32 | 2.2M |
| 2025-12-01 | 37.31 | $9.37 | 2.2M |
| 2025-11-28 | 38.41 | $9.57 | 1.5M |
| 2025-11-26 | 39.72 | $9.53 | 1.5M |
| 2025-11-25 | 41.02 | $9.42 | 4.4M |
| 2025-11-24 | 42.38 | $9.13 | 2.9M |
| 2025-11-21 | 42.79 | $8.70 | 2.3M |
| 2025-11-20 | 42.33 | $8.52 | 2.9M |
| 2025-11-19 | 41.89 | $8.50 | 3.1M |
| 2025-11-18 | 40.96 | $8.51 | 3.4M |
| 2025-11-17 | 39.90 | $8.31 | 2.5M |
| 2025-11-14 | 38.82 | $8.59 | 2.5M |
| 2025-11-13 | 37.82 | $8.72 | 3.1M |
| 2025-11-12 | 36.89 | $8.97 | 2.3M |
| 2025-11-11 | 36.07 | $9.08 | 2.4M |
| 2025-11-10 | 35.16 | $8.98 | 2.0M |
| 2025-11-07 | 34.25 | $8.96 | 3.0M |
| 2025-11-06 | 33.16 | $9.06 | 5.8M |
| 2025-11-05 | 32.16 | $9.47 | 4.7M |
| 2025-11-04 | 31.17 | $9.47 | 2.4M |
| 2025-11-03 | 30.25 | $9.84 | 1.9M |
| 2025-10-31 | 29.52 | $9.95 | 3.7M |
| 2025-10-30 | 28.64 | $9.44 | 4.3M |
| 2025-10-29 | 27.72 | $10.06 | 8.5M |
| 2025-10-28 | 26.79 | $11.11 | 1.5M |
| 2025-10-27 | 27.39 | $11.29 | 3.0M |
| 2025-10-24 | 28.03 | $10.69 | 2.3M |
| 2025-10-23 | 27.56 | $10.60 | 2.3M |
| 2025-10-22 | 26.83 | $10.65 | 1.6M |
| 2025-10-21 | 26.14 | $10.69 | 1.3M |
| 2025-10-20 | 25.44 | $10.71 | 1.7M |
| 2025-10-17 | 24.71 | $10.72 | 1.7M |
| 2025-10-16 | 24.03 | $10.90 | 2.9M |
| 2025-10-15 | 23.36 | $11.31 | 1.5M |
| 2025-10-14 | 23.23 | $11.30 | 1.7M |
| 2025-10-13 | 22.96 | $11.14 | 1.4M |
| 2025-10-10 | 22.42 | $11.18 | 1.6M |
| 2025-10-09 | 21.93 | $11.55 | 2.3M |
| 2025-10-08 | 21.23 | $11.59 | 1.3M |
| 2025-10-07 | 20.75 | $11.46 | 1.4M |
| 2025-10-06 | 20.06 | $11.54 | 1.8M |
| 2025-10-03 | 19.34 | $11.94 | 900132 |
| 2025-10-02 | 19.03 | $11.93 | 925205 |
| 2025-10-01 | 18.55 | $11.92 | 929600 |
| 2025-09-30 | 18.12 | $11.96 | 1.5M |
| 2025-09-29 | 17.69 | $12.11 | 1.3M |
| 2025-09-26 | 17.48 | $12.07 | 864528 |
| 2025-09-25 | 16.97 | $12.09 | 995400 |
| 2025-09-24 | 16.46 | $12.33 | 1.0M |
| 2025-09-23 | 16.19 | $12.60 | 1.2M |
| 2025-09-22 | 16.11 | $12.54 | 1.3M |
| 2025-09-19 | 15.81 | $12.44 | 3.1M |
| 2025-09-18 | 15.54 | $12.87 | 802000 |
| 2025-09-17 | 15.62 | $12.82 | 1.0M |
| 2025-09-16 | 15.71 | $12.83 | 1.0M |
| 2025-09-15 | 15.51 | $12.89 | 1.1M |
| 2025-09-12 | 15.45 | $12.91 | 1.2M |
| 2025-09-11 | 15.27 | $13.00 | 1.6M |
| 2025-09-10 | 15.08 | $12.48 | 1.3M |
| 2025-09-09 | 14.40 | $12.54 | 2.1M |
| 2025-09-08 | 13.74 | $12.73 | 2.5M |
| 2025-09-05 | 13.09 | $13.33 | 899000 |
| 2025-09-04 | 13.00 | $13.31 | 1.2M |
| 2025-09-03 | 12.66 | $13.20 | 2.4M |
| 2025-09-02 | 12.31 | $13.81 | 1.6M |
| 2025-08-29 | 12.55 | $14.00 | 1.3M |
| 2025-08-28 | 12.99 | $13.74 | 948249 |
| 2025-08-27 | 13.14 | $13.76 | 1.4M |
| 2025-08-26 | 13.31 | $13.94 | 1.4M |
| 2025-08-25 | 13.65 | $13.85 | 732605 |
| 2025-08-22 | 14.10 | $13.98 | 1.8M |
| 2025-08-21 | 14.53 | $13.60 | 976207 |
| 2025-08-20 | 14.64 | $13.82 | 2.4M |
| 2025-08-19 | 15.02 | $13.84 | 1.3M |
| 2025-08-18 | 15.20 | $13.61 | 1.5M |
| 2025-08-15 | 15.30 | $13.40 | 3.0M |
| 2025-08-14 | 15.33 | $13.58 | 1.5M |
| 2025-08-13 | 15.67 | $14.01 | 1.0M |
| 2025-08-12 | 15.67 | $13.77 | 1.6M |
| 2025-08-11 | 15.86 | $13.45 | 1.1M |
| 2025-08-08 | 16.35 | $13.42 | 1.3M |
| 2025-08-07 | 17.05 | $12.97 | 1.1M |
| 2025-08-06 | 17.77 | $12.75 | 1.2M |
| 2025-08-05 | 18.17 | $12.73 | 736200 |
| 2025-08-04 | 18.45 | $12.63 | 994410 |
| 2025-08-01 | 18.70 | $12.43 | 1.8M |
| 2025-07-31 | 18.93 | $12.85 | 1.6M |
| 2025-07-30 | 19.47 | $12.92 | 1.2M |
| 2025-07-29 | 20.23 | $13.10 | 940200 |
| 2025-07-28 | 21.28 | $13.42 | 983713 |
| 2025-07-25 | 22.13 | $13.78 | 725100 |
| 2025-07-24 | 22.67 | $13.89 | 1.3M |
| 2025-07-23 | 23.08 | $14.10 | 850900 |
| 2025-07-22 | 23.31 | $13.95 | 1.1M |
| 2025-07-21 | 23.66 | $13.76 | 1.0M |
| 2025-07-18 | 24.02 | $14.03 | 1.9M |
| 2025-07-17 | 24.16 | $14.40 | 1.1M |
| 2025-07-16 | 24.23 | $14.15 | 1.5M |
| 2025-07-15 | 24.46 | $13.90 | 3.0M |
| 2025-07-14 | 24.70 | $14.37 | 1.9M |
| 2025-07-11 | 24.66 | $14.18 | 1.2M |
| 2025-07-10 | 24.29 | $14.59 | 2.6M |
| 2025-07-09 | 23.45 | $14.84 | 2.7M |
| 2025-07-08 | 22.70 | $14.58 | 2.7M |
| 2025-07-07 | 22.05 | $14.10 | 2.5M |
| 2025-07-03 | 21.62 | $14.10 | 2.0M |
| 2025-07-02 | 21.18 | $13.45 | 2.7M |
| 2025-07-01 | 21.05 | $13.14 | 6.2M |
| 2025-06-30 | 20.86 | $14.26 | 14.7M |
| 2025-06-27 | 20.65 | $11.69 | 5.5M |
| 2025-06-26 | 20.71 | $11.59 | 1.9M |
| 2025-06-25 | 20.40 | $11.18 | 1.4M |
| 2025-06-24 | 19.37 | $11.34 | 1.4M |
| 2025-06-23 | 18.33 | $11.04 | 1.4M |
| 2025-06-20 | 16.75 | $11.03 | 2.4M |
| 2025-06-18 | 15.17 | $11.04 | 2.9M |
| 2025-06-17 | 13.49 | $10.91 | 5.9M |
| 2025-06-16 | 11.73 | $12.64 | 1.1M |
| 2025-06-13 | 11.32 | $12.58 | 1.8M |
| 2025-06-12 | 10.75 | $12.86 | 679018 |
| 2025-06-11 | 10.61 | $13.20 | 1.3M |
| 2025-06-10 | 10.93 | $13.16 | 684200 |
| 2025-06-09 | 11.27 | $13.24 | 950637 |
| 2025-06-06 | 11.80 | $13.33 | 1.1M |
| 2025-06-05 | 12.35 | $13.15 | 1.2M |
| 2025-06-04 | 12.59 | $12.76 | 1.1M |
| 2025-06-03 | 12.37 | $12.88 | 1.1M |
| 2025-06-02 | 12.13 | $12.70 | 1.1M |
| 2025-05-30 | 11.59 | $12.86 | 6.1M |
| 2025-05-29 | 11.37 | $13.02 | 1.2M |
| 2025-05-28 | 11.20 | $12.88 | 1.4M |
| 2025-05-27 | 11.00 | $13.21 | 1.1M |
| 2025-05-23 | 11.00 | $13.04 | 972005 |
| 2025-05-22 | 10.71 | $13.16 | 876147 |
| 2025-05-21 | 10.67 | $13.12 | 1.2M |
| 2025-05-20 | 10.75 | $13.66 | 804400 |
| 2025-05-19 | 11.10 | $13.64 | 885993 |
| 2025-05-16 | 11.36 | $13.64 | 1.4M |
| 2025-05-15 | 11.88 | $13.74 | 1.2M |
| 2025-05-14 | 12.41 | $14.43 | 2.3M |
| 2025-05-13 | 12.89 | $14.35 | 652045 |
| 2025-05-12 | 12.69 | $14.28 | 782400 |
| 2025-05-09 | 12.58 | $13.79 | 612054 |
| 2025-05-08 | 12.65 | $13.94 | 800600 |
| 2025-05-07 | 12.53 | $14.02 | 852603 |
| 2025-05-06 | 12.41 | $13.84 | 581700 |
| 2025-05-05 | 12.79 | $13.95 | 573529 |
| 2025-05-02 | 13.11 | $13.97 | 895125 |
| 2025-05-01 | 13.46 | $13.52 | 1.0M |
| 2025-04-30 | 14.09 | $13.58 | 929741 |
| 2025-04-29 | 14.75 | $13.74 | 876200 |
| 2025-04-28 | 15.45 | $13.60 | 850700 |
| 2025-04-25 | 16.13 | $13.68 | 615200 |
| 2025-04-24 | 16.93 | $13.81 | 804913 |
| 2025-04-23 | 17.77 | $13.98 | 750300 |
| 2025-04-22 | 18.36 | $14.08 | 601800 |
| 2025-04-21 | 19.31 | $13.61 | 602004 |
| 2025-04-17 | 20.12 | $13.86 | 620114 |
| 2025-04-16 | 21.00 | $13.84 | 1.4M |
| 2025-04-15 | 21.93 | $13.58 | 1.8M |
| 2025-04-14 | 23.01 | $13.19 | 1.4M |
| 2025-04-11 | 23.82 | $12.68 | 820422 |
| 2025-04-10 | 23.80 | $12.21 | 1.0M |
| 2025-04-09 | 23.50 | $12.88 | 1.8M |
| 2025-04-08 | 23.18 | $11.74 | 1.4M |
| 2025-04-07 | 22.18 | $11.69 | 1.8M |
| 2025-04-04 | 21.03 | $11.92 | 2.7M |
| 2025-04-03 | 20.03 | $12.76 | 1.8M |
| 2025-04-02 | 19.77 | $13.63 | 698700 |
| 2025-04-01 | 20.28 | $13.50 | 571200 |
| 2025-03-31 | 20.72 | $13.21 | 1.3M |
| 2025-03-28 | 20.70 | $13.47 | 1.1M |
| 2025-03-27 | 21.21 | $13.73 | 713800 |
| 2025-03-26 | 21.53 | $13.71 | 818411 |
| 2025-03-25 | 21.95 | $14.00 | 791300 |
| 2025-03-24 | 22.71 | $13.92 | 822930 |
| 2025-03-21 | 23.49 | $13.83 | 1.3M |
| 2025-03-20 | 24.24 | $14.11 | 984921 |
| 2025-03-19 | 25.09 | $14.04 | 717400 |
| 2025-03-18 | 25.70 | $13.88 | 911132 |
| 2025-03-17 | 26.09 | $13.76 | 684200 |
| 2025-03-14 | 26.43 | $13.58 | 675710 |
| 2025-03-13 | 26.43 | $13.24 | 491300 |
| 2025-03-12 | 26.27 | $13.44 | 698900 |
| 2025-03-11 | 26.28 | $13.28 | 1.6M |
| 2025-03-10 | 25.92 | $12.86 | 1.7M |
| 2025-03-07 | 25.48 | $13.47 | 1.0M |
| 2025-03-06 | 25.49 | $13.71 | 1.1M |
| 2025-03-05 | 25.63 | $13.59 | 1.4M |
| 2025-03-04 | 25.63 | $13.57 | 1.6M |
| 2025-03-03 | 25.64 | $14.29 | 3.3M |
| 2025-02-28 | 26.44 | $15.60 | 1.1M |
| 2025-02-27 | 26.31 | $15.57 | 1.2M |
| 2025-02-26 | 26.30 | $15.50 | 1.3M |
| 2025-02-25 | 26.40 | $15.56 | 753572 |
| 2025-02-24 | 25.76 | $15.51 | 1.1M |
| 2025-02-21 | 25.18 | $15.35 | 1.1M |
| 2025-02-20 | 24.57 | $15.47 | 740100 |
| 2025-02-19 | 24.06 | $15.47 | 734100 |
| 2025-02-18 | 23.52 | $15.37 | 712616 |
| 2025-02-14 | 22.50 | $15.36 | 538228 |
| 2025-02-13 | 21.45 | $15.22 | 743900 |
| 2025-02-12 | 20.45 | $14.88 | 626349 |
| 2025-02-11 | 19.71 | $15.09 | 592900 |
| 2025-02-10 | 18.81 | $14.88 | 592173 |
| 2025-02-07 | 18.08 | $14.52 | 528300 |
| 2025-02-06 | 17.68 | $14.43 | 564384 |
| 2025-02-05 | 17.37 | $14.22 | 816900 |
| 2025-02-04 | 17.29 | $14.06 | 1.0M |
| 2025-02-03 | 17.39 | $13.83 | 636300 |
| 2025-01-31 | 17.66 | $14.04 | 848200 |
| 2025-01-30 | 17.39 | $14.31 | 882500 |
| 2025-01-29 | 16.70 | $14.36 | 817400 |
| 2025-01-28 | 15.90 | $14.71 | 1.2M |
| 2025-01-27 | 14.70 | $14.62 | 1.1M |
| 2025-01-24 | 13.57 | $13.98 | 482400 |
| 2025-01-23 | 12.88 | $14.07 | 805727 |
| 2025-01-22 | 12.24 | $13.87 | 910925 |
| 2025-01-21 | 11.56 | $13.93 | 908700 |
| 2025-01-17 | 10.98 | $13.09 | 920500 |
| 2025-01-16 | 11.29 | $13.03 | 777818 |
| 2025-01-15 | 11.63 | $13.10 | 1.4M |
| 2025-01-14 | 12.10 | $12.52 | 868967 |
| 2025-01-13 | 11.75 | $12.50 | 947800 |
| 2025-01-10 | 11.16 | $12.51 | 938011 |
| 2025-01-08 | 10.77 | $12.77 | 868100 |
| 2025-01-07 | 10.62 | $12.88 | 961200 |
| 2025-01-06 | 10.58 | $13.14 | 637436 |
| 2025-01-03 | 11.05 | $13.24 | 525414 |
| 2025-01-02 | 11.47 | $12.89 | 691256 |
| 2024-12-31 | 11.30 | $12.75 | 508700 |
| 2024-12-30 | 10.89 | $12.71 | 881500 |
| 2024-12-27 | 10.39 | $12.72 | 870126 |
| 2024-12-26 | 10.17 | $12.90 | 325900 |
| 2024-12-24 | 9.53 | $12.79 | 315847 |
| 2024-12-23 | 8.89 | $12.74 | 728400 |
| 2024-12-20 | 8.21 | $12.93 | 1.7M |
| 2024-12-19 | 7.71 | $12.94 | 618700 |
| 2024-12-18 | 7.40 | $12.96 | 823746 |
| 2024-12-17 | 7.07 | $13.46 | 1.4M |
| 2024-12-16 | 7.26 | $13.52 | 634646 |
| 2024-12-13 | 7.25 | $13.50 | 952700 |
| 2024-12-12 | 7.50 | $13.52 | 541900 |
| 2024-12-11 | 7.48 | $13.82 | 885317 |
| 2024-12-10 | 7.46 | $13.65 | 1.0M |
| 2024-12-09 | 7.83 | $13.38 | 514700 |
| 2024-12-06 | 7.95 | $13.30 | 431100 |
| 2024-12-05 | 8.26 | $13.38 | 702300 |
| 2024-12-04 | 8.58 | $13.35 | 815379 |
| 2024-12-03 | 8.91 | $13.37 | 750835 |
| 2024-12-02 | 9.28 | $13.63 | 774300 |
| 2024-11-29 | 9.40 | $13.63 | 534445 |
| 2024-11-27 | 9.70 | $13.54 | 726633 |
| 2024-11-26 | 10.21 | $13.44 | 1.1M |
| 2024-11-25 | 10.72 | $13.68 | 844435 |
| 2024-11-22 | 10.69 | $13.80 | 845400 |
| 2024-11-21 | 10.55 | $13.73 | 682905 |
| 2024-11-20 | 10.56 | $13.55 | 474000 |
| 2024-11-19 | 10.97 | $13.44 | 760100 |
| 2024-11-18 | 11.53 | $13.39 | 607600 |
| 2024-11-15 | 12.12 | $13.19 | 806908 |
| 2024-11-14 | 12.71 | $13.35 | 764107 |
| 2024-11-13 | 13.22 | $13.17 | 853500 |
| 2024-11-12 | 13.90 | $13.34 | 853900 |
| 2024-11-11 | 14.40 | $13.74 | 652600 |
| 2024-11-08 | 14.56 | $13.82 | 1.3M |
| 2024-11-07 | 14.30 | $14.25 | 2.3M |
| 2024-11-06 | 14.02 | $14.61 | 1.6M |
| 2024-11-05 | 12.49 | $13.73 | 571022 |
| 2024-11-04 | 12.00 | $13.41 | 534024 |
| 2024-11-01 | 11.93 | $13.50 | 535046 |
| 2024-10-31 | 11.85 | $13.50 | 604300 |
| 2024-10-30 | 11.63 | $13.73 | 934546 |
| 2024-10-29 | 11.40 | $13.50 | 515516 |
| 2024-10-28 | 11.53 | $13.64 | 410635 |
| 2024-10-25 | 11.38 | $13.56 | 369600 |
| 2024-10-24 | 11.24 | $13.79 | 539710 |
| 2024-10-23 | 10.75 | $13.70 | 332630 |
| 2024-10-22 | 10.64 | $13.69 | 445717 |
| 2024-10-21 | 10.50 | $13.63 | 515200 |
| 2024-10-18 | 10.36 | $13.93 | 471537 |
| 2024-10-17 | 9.72 | $13.84 | 301741 |
| 2024-10-16 | 9.21 | $13.89 | 634800 |
| 2024-10-15 | 8.52 | $13.52 | 414445 |
| 2024-10-14 | 8.20 | $13.58 | 297200 |
| 2024-10-11 | 8.07 | $13.45 | 411538 |
| 2024-10-10 | 8.17 | $13.29 | 376537 |
| 2024-10-09 | 8.52 | $13.25 | 425500 |
| 2024-10-08 | 8.91 | $12.95 | 212691 |
| 2024-10-07 | 8.94 | $13.03 | 290200 |
| 2024-10-04 | 9.05 | $13.29 | 398900 |
| 2024-10-03 | 9.33 | $12.90 | 352700 |
| 2024-10-02 | 9.10 | $13.06 | 395804 |
| 2024-10-01 | 8.86 | $12.84 | 1.1M |
| 2024-09-30 | 8.68 | $13.26 | 379833 |
| 2024-09-27 | 8.83 | $13.56 | 609500 |
| 2024-09-26 | 9.04 | $13.31 | 606721 |
| 2024-09-25 | 9.28 | $13.10 | 485500 |
| 2024-09-24 | 9.34 | $13.43 | 538647 |
| 2024-09-23 | 9.78 | $13.29 | 361400 |
| 2024-09-20 | 10.25 | $13.32 | 1.6M |
| 2024-09-19 | 10.77 | $13.69 | 469700 |
| 2024-09-18 | 10.96 | $13.38 | 423404 |
| 2024-09-17 | 11.27 | $13.44 | 479923 |
| 2024-09-16 | 11.73 | $13.24 | 376641 |
| 2024-09-13 | 12.16 | $13.33 | 552300 |
| 2024-09-12 | 12.57 | $12.99 | 274009 |
| 2024-09-11 | 12.40 | $12.81 | 347600 |
| 2024-09-10 | 11.90 | $12.84 | 545500 |
| 2024-09-09 | 11.43 | $12.87 | 404813 |
| 2024-09-06 | 11.17 | $12.72 | 529122 |
| 2024-09-05 | 10.89 | $12.98 | 412300 |
| 2024-09-04 | 10.96 | $13.02 | 410842 |
| 2024-09-03 | 10.84 | $12.95 | 915014 |
| 2024-08-30 | 10.72 | $13.51 | 454136 |
| 2024-08-29 | 11.17 | $13.47 | 719747 |
| 2024-08-28 | 11.57 | $13.31 | 537400 |
| 2024-08-27 | 11.67 | $13.36 | 324200 |
| 2024-08-26 | 11.92 | $13.43 | 416605 |
| 2024-08-23 | 12.41 | $13.39 | 462300 |
| 2024-08-22 | 12.69 | $13.04 | 374105 |
| 2024-08-21 | 12.77 | $13.33 | 251500 |
| 2024-08-20 | 13.14 | $13.22 | 397845 |
| 2024-08-19 | 13.52 | $13.54 | 408505 |
| 2024-08-16 | 14.11 | $13.24 | 542340 |
| 2024-08-15 | 14.61 | $13.27 | 640014 |
| 2024-08-14 | 15.10 | $12.93 | 539610 |
| 2024-08-13 | 15.00 | $12.85 | 449532 |
| 2024-08-12 | 14.69 | $12.64 | 481800 |
| 2024-08-09 | 14.37 | $12.86 | 616210 |
| 2024-08-08 | 13.86 | $12.52 | 822200 |
| 2024-08-07 | 13.11 | $12.50 | 764546 |
| 2024-08-06 | 12.44 | $12.57 | 626241 |
| 2024-08-05 | 11.56 | $12.44 | 1.7M |
| 2024-08-02 | 10.64 | $13.06 | 990200 |
| 2024-08-01 | 10.45 | $13.58 | 867329 |
| 2024-07-31 | 10.81 | $14.11 | 1.0M |
| 2024-07-30 | 10.89 | $13.87 | 712712 |
| 2024-07-29 | 11.38 | $13.48 | 718706 |
| 2024-07-26 | 11.90 | $14.04 | 626700 |
| 2024-07-25 | 12.38 | $13.52 | 971900 |
| 2024-07-24 | 12.70 | $13.46 | 809109 |
| 2024-07-23 | 13.29 | $13.84 | 666435 |
| 2024-07-22 | 13.80 | $13.74 | 935900 |
| 2024-07-19 | 14.42 | $13.58 | 724300 |
| 2024-07-18 | 15.17 | $13.92 | 919400 |
| 2024-07-17 | 15.45 | $14.18 | 1.0M |
| 2024-07-16 | 15.43 | $14.22 | 2.3M |
| 2024-07-15 | 15.46 | $13.80 | 945200 |
| 2024-07-12 | 15.93 | $13.62 | 863204 |
| 2024-07-11 | 16.76 | $13.50 | 1.2M |
| 2024-07-10 | 17.56 | $13.16 | 728400 |
| 2024-07-09 | 17.60 | $12.91 | 628900 |
| 2024-07-08 | 17.64 | $13.10 | 913000 |
| 2024-07-05 | 17.76 | $12.98 | 1.0M |
| 2024-07-03 | 17.60 | $12.93 | 533404 |
| 2024-07-02 | 17.47 | $13.01 | 1.6M |
| 2024-07-01 | 17.28 | $12.55 | 1.7M |
| 2024-06-28 | 16.91 | $13.05 | 29.7M |
| 2024-06-27 | 16.63 | $12.87 | 1.9M |
| 2024-06-26 | 15.91 | $13.00 | 2.3M |
| 2024-06-25 | 15.14 | $12.76 | 2.3M |
| 2024-06-24 | 14.53 | $13.03 | 1.2M |
| 2024-06-21 | 14.24 | $13.16 | 1.2M |
| 2024-06-20 | 13.69 | $13.23 | 1.2M |
| 2024-06-18 | 13.29 | $13.23 | 1.1M |
| 2024-06-17 | 12.92 | $13.72 | 1.0M |
| 2024-06-14 | 13.00 | $13.63 | 853573 |
| 2024-06-13 | 12.78 | $13.85 | 1.1M |
| 2024-06-12 | 12.56 | $13.92 | 783100 |
| 2024-06-11 | 12.84 | $13.63 | 733245 |
| 2024-06-10 | 12.72 | $13.95 | 663800 |
| 2024-06-07 | 12.99 | $14.30 | 1.0M |
| 2024-06-06 | 13.27 | $13.92 | 816903 |
| 2024-06-05 | 13.38 | $14.14 | 1.1M |
| 2024-06-04 | 13.64 | $14.59 | 1.2M |
| 2024-06-03 | 14.36 | $14.70 | 763100 |
| 2024-05-31 | 15.06 | $14.44 | 1.1M |
| 2024-05-30 | 15.62 | $14.17 | 747200 |
| 2024-05-29 | 15.79 | $13.95 | 978261 |
| 2024-05-28 | 15.72 | $14.04 | 1.4M |
| 2024-05-24 | 15.81 | $14.25 | 813766 |
| 2024-05-23 | 15.64 | $13.89 | 991800 |
| 2024-05-22 | 15.08 | $13.99 | 785800 |
| 2024-05-21 | 14.62 | $14.17 | 1.5M |
| 2024-05-20 | 14.05 | $14.22 | 826519 |
| 2024-05-17 | 13.75 | $14.33 | 875154 |
| 2024-05-16 | 13.33 | $14.24 | 961200 |
| 2024-05-15 | 13.01 | $14.57 | 1.1M |
| 2024-05-14 | 12.68 | $14.14 | 1.9M |
| 2024-05-13 | 12.12 | $14.50 | 2.2M |
| 2024-05-10 | 11.86 | $15.44 | 1.4M |
| 2024-05-09 | 12.26 | $15.69 | 703805 |
| 2024-05-08 | 12.30 | $16.09 | 437913 |
| 2024-05-07 | 12.09 | $16.09 | 491724 |
| 2024-05-06 | 11.74 | $16.18 | 601200 |
| 2024-05-03 | 11.38 | $15.84 | 383746 |
| 2024-05-02 | 11.35 | $15.87 | 872430 |
| 2024-05-01 | 11.41 | $15.46 | 738200 |
| 2024-04-30 | 11.73 | $15.29 | 984900 |
| 2024-04-29 | 12.16 | $15.58 | 782300 |
| 2024-04-26 | 12.43 | $15.39 | 588200 |
| 2024-04-25 | 12.95 | $15.18 | 442734 |
| 2024-04-24 | 13.52 | $15.18 | 911300 |
| 2024-04-23 | 14.11 | $15.38 | 1.1M |
| 2024-04-22 | 14.81 | $14.92 | 1.2M |
| 2024-04-19 | 15.00 | $14.67 | 744200 |
| 2024-04-18 | 15.15 | $14.86 | 1.7M |
| 2024-04-17 | 15.33 | $15.06 | 1.7M |
| 2024-04-16 | 15.86 | $14.96 | 1.6M |
| 2024-04-15 | 16.11 | $14.84 | 4.2M |
| 2024-04-12 | 16.37 | $15.11 | 3.5M |
| 2024-04-11 | 17.11 | $16.35 | 1.9M |
| 2024-04-10 | 16.56 | $16.42 | 688310 |
| 2024-04-09 | 16.19 | $16.39 | 818100 |
| 2024-04-08 | 15.92 | $15.94 | 820344 |
| 2024-04-05 | 16.08 | $15.65 | 872800 |
| 2024-04-04 | 16.47 | $15.64 | 1.2M |
| 2024-04-03 | 16.88 | $16.02 | 522735 |
| 2024-04-02 | 16.46 | $15.92 | 592500 |
| 2024-04-01 | 16.03 | $15.94 | 739700 |
| 2024-03-28 | 15.38 | $15.97 | 645602 |
| 2024-03-27 | 14.76 | $16.05 | 1.1M |
| 2024-03-26 | 14.15 | $15.56 | 868900 |
| 2024-03-25 | 13.94 | $15.02 | 524874 |
| 2024-03-22 | 14.00 | $15.25 | 1.1M |
| 2024-03-21 | 13.94 | $15.01 | 1.1M |
| 2024-03-20 | 14.21 | $14.94 | 1.0M |
| 2024-03-19 | 14.49 | $14.56 | 958878 |
| 2024-03-18 | 15.23 | $14.30 | 850100 |
| 2024-03-15 | 15.75 | $14.43 | 962500 |
| 2024-03-14 | 16.47 | $14.34 | 1.5M |
| 2024-03-13 | 16.94 | $13.74 | 806700 |
| 2024-03-12 | 16.82 | $13.93 | 738349 |
| 2024-03-11 | 16.82 | $13.86 | 838600 |
| 2024-03-08 | 16.82 | $14.02 | 748400 |
| 2024-03-07 | 17.12 | $14.14 | 884148 |
| 2024-03-06 | 17.50 | $14.01 | 1.2M |
| 2024-03-05 | 17.91 | $14.04 | 2.0M |
| 2024-03-04 | 18.38 | $14.57 | 523200 |
| 2024-03-01 | 19.28 | $15.08 | 580100 |
| 2024-02-29 | 19.61 | $15.13 | 448719 |
| 2024-02-28 | 19.97 | $14.97 | 638100 |
| 2024-02-27 | 20.34 | $15.61 | 475500 |
| 2024-02-26 | 20.11 | $15.60 | 451900 |
| 2024-02-23 | 19.77 | $15.62 | 559500 |
| 2024-02-22 | 19.41 | $15.32 | 742035 |
| 2024-02-21 | 19.37 | $14.94 | 1.2M |
| 2024-02-20 | 19.32 | $15.34 | 1.2M |
| 2024-02-16 | 18.66 | $15.30 | 372700 |
| 2024-02-15 | 18.34 | $15.16 | 1.0M |
| 2024-02-14 | 18.26 | $14.58 | 456438 |
| 2024-02-13 | 18.64 | $14.53 | 494828 |
| 2024-02-12 | 19.12 | $14.93 | 749500 |
| 2024-02-09 | 19.37 | $14.36 | 409400 |
| 2024-02-08 | 20.21 | $14.36 | 679523 |
| 2024-02-07 | 21.16 | $14.37 | 403200 |
| 2024-02-06 | 21.78 | $14.45 | 408900 |
| 2024-02-05 | 22.33 | $14.74 | 442800 |
| 2024-02-02 | 22.54 | $14.89 | 294700 |
| 2024-02-01 | 22.51 | $15.15 | 382723 |
| 2024-01-31 | 22.19 | $15.04 | 471547 |
| 2024-01-30 | 21.80 | $15.32 | 612100 |
| 2024-01-29 | 21.15 | $15.40 | 523400 |
| 2024-01-26 | 20.71 | $15.15 | 529600 |
| 2024-01-25 | 20.18 | $15.16 | 1.0M |
| 2024-01-24 | 19.81 | $14.88 | 512133 |
| 2024-01-23 | 19.53 | $14.91 | 640600 |
| 2024-01-22 | 19.31 | $14.60 | 574800 |
| 2024-01-19 | 19.35 | $14.67 | 590300 |
| 2024-01-18 | 19.39 | $14.45 | 527800 |
| 2024-01-17 | 19.54 | $14.34 | 644427 |
| 2024-01-16 | 19.74 | $14.54 | 745538 |
| 2024-01-12 | 19.60 | $15.17 | 1.1M |
| 2024-01-11 | 18.99 | $14.90 | 1.7M |
| 2024-01-10 | 18.35 | $14.91 | 512300 |
| 2024-01-09 | 18.13 | $14.90 | 1.1M |
| 2024-01-08 | 18.04 | $14.79 | 578100 |
| 2024-01-05 | 17.76 | $14.76 | 651800 |
| 2024-01-04 | 17.46 | $14.86 | 801700 |
| 2024-01-03 | 16.79 | $14.86 | 880814 |
| 2024-01-02 | 16.28 | $15.10 | 1.2M |
| 2023-12-29 | 15.40 | $15.60 | 721400 |
| 2023-12-28 | 13.87 | $15.85 | 1.5M |
| 2023-12-27 | 12.24 | $15.99 | 5.6M |
| 2023-12-26 | 10.53 | $13.51 | 520300 |
| 2023-12-22 | 10.48 | $13.53 | 656500 |
| 2023-12-21 | 10.52 | $13.10 | 1.2M |
| 2023-12-20 | 11.03 | $13.16 | 770125 |
| 2023-12-19 | 11.49 | $13.59 | 949800 |
| 2023-12-18 | 11.55 | $13.41 | 1.2M |
| 2023-12-15 | 12.12 | $13.18 | 1.2M |
| 2023-12-14 | 12.71 | $13.56 | 1.2M |
| 2023-12-13 | 12.73 | $13.92 | 1.2M |
| 2023-12-12 | 12.57 | $13.71 | 583200 |
| 2023-12-11 | 12.80 | $13.60 | 1.5M |
| 2023-12-08 | 13.14 | $13.40 | 353832 |
| 2023-12-07 | 13.64 | $13.45 | 315815 |
| 2023-12-06 | 14.26 | $13.38 | 476800 |
| 2023-12-05 | 14.81 | $13.54 | 558384 |
| 2023-12-04 | 15.18 | $13.81 | 596300 |
| 2023-12-01 | 15.44 | $13.88 | 532726 |
| 2023-11-30 | 15.51 | $13.89 | 583012 |
| 2023-11-29 | 15.70 | $13.62 | 769012 |
| 2023-11-28 | 15.87 | $13.60 | 743300 |
| 2023-11-27 | 16.13 | $13.90 | 561490 |
| 2023-11-24 | 16.01 | $14.30 | 374500 |
| 2023-11-22 | 15.34 | $14.42 | 519939 |
| 2023-11-21 | 14.71 | $13.91 | 766600 |
| 2023-11-20 | 14.39 | $14.23 | 1.9M |
| 2023-11-17 | 13.64 | $13.27 | 357800 |
| 2023-11-16 | 13.96 | $13.13 | 255100 |
| 2023-11-15 | 14.32 | $13.32 | 389206 |
| 2023-11-14 | 14.38 | $13.76 | 542220 |
| 2023-11-13 | 13.81 | $13.66 | 421600 |
| 2023-11-10 | 13.74 | $13.61 | 1.6M |
| 2023-11-09 | 13.73 | $13.03 | 593500 |
| 2023-11-08 | 13.87 | $13.23 | 636406 |
| 2023-11-07 | 13.57 | $13.29 | 312300 |
| 2023-11-06 | 13.47 | $13.26 | 469300 |
| 2023-11-03 | 13.35 | $13.23 | 498528 |
| 2023-11-02 | 13.40 | $12.78 | 651110 |
| 2023-11-01 | 13.91 | $12.52 | 541843 |
| 2023-10-31 | 14.46 | $12.44 | 450900 |
| 2023-10-30 | 14.78 | $12.35 | 453600 |
| 2023-10-27 | 15.12 | $12.29 | 397016 |
| 2023-10-26 | 15.14 | $12.33 | 485323 |
| 2023-10-25 | 15.16 | $12.22 | 509500 |
| 2023-10-24 | 15.13 | $12.39 | 501600 |
| 2023-10-23 | 15.20 | $12.39 | 440400 |
| 2023-10-20 | 15.06 | $12.38 | 308549 |
| 2023-10-19 | 15.02 | $12.53 | 476546 |
| 2023-10-18 | 15.14 | $12.77 | 289300 |
| 2023-10-17 | 15.61 | $12.93 | 303300 |
| 2023-10-16 | 16.25 | $12.95 | 468406 |
| 2023-10-13 | 16.76 | $12.98 | 456500 |
| 2023-10-12 | 17.39 | $12.99 | 379300 |
| 2023-10-11 | 18.10 | $13.46 | 280729 |
| 2023-10-10 | 18.77 | $13.23 | 498341 |
| 2023-10-09 | 19.71 | $12.87 | 401820 |
| 2023-10-06 | 20.41 | $13.00 | 354419 |
| 2023-10-05 | 21.27 | $13.00 | 433606 |
| 2023-10-04 | 22.04 | $12.94 | 554348 |
| 2023-10-03 | 22.93 | $13.08 | 725331 |
| 2023-10-02 | 23.93 | $13.67 | 669200 |
| 2023-09-29 | 24.90 | $14.00 | 843813 |
| 2023-09-28 | 25.55 | $13.85 | 621136 |
| 2023-09-27 | 26.23 | $14.14 | 766568 |
| 2023-09-26 | 26.73 | $14.36 | 628534 |
| 2023-09-25 | 27.00 | $14.29 | 377326 |
| 2023-09-22 | 27.30 | $14.39 | 410417 |
| 2023-09-21 | 27.45 | $14.26 | 665400 |
| 2023-09-20 | 27.60 | $14.52 | 368300 |
| 2023-09-19 | 27.47 | $14.78 | 683900 |
| 2023-09-18 | 27.44 | $14.55 | 576343 |
| 2023-09-15 | 27.50 | $14.85 | 948230 |
| 2023-09-14 | 27.28 | $15.45 | 763078 |
| 2023-09-13 | 26.41 | $15.88 | 1.2M |
| 2023-09-12 | 25.48 | $16.13 | 930722 |
| 2023-09-11 | 23.53 | $16.35 | 2.7M |
| 2023-09-08 | 21.51 | $15.91 | 8.3M |
| 2023-09-07 | 19.38 | $13.87 | 382600 |
| 2023-09-06 | 19.44 | $13.55 | 214044 |
| 2023-09-05 | 19.95 | $13.47 | 386400 |
| 2023-09-01 | 20.49 | $13.83 | 180501 |
| 2023-08-31 | 20.43 | $13.77 | 178601 |
| 2023-08-30 | 20.48 | $13.88 | 195500 |
| 2023-08-29 | 20.30 | $13.90 | 188617 |
| 2023-08-28 | 20.14 | $13.72 | 206500 |
| 2023-08-25 | 20.03 | $13.68 | 229900 |
| 2023-08-24 | 20.09 | $13.36 | 251155 |
| 2023-08-23 | 20.49 | $13.35 | 179800 |
| 2023-08-22 | 20.96 | $13.24 | 158000 |
| 2023-08-21 | 21.65 | $13.07 | 197600 |
| 2023-08-18 | 22.53 | $12.99 | 308012 |
| 2023-08-17 | 23.44 | $13.39 | 423680 |
| 2023-08-16 | 23.85 | $13.85 | 370040 |
| 2023-08-15 | 23.46 | $14.07 | 599200 |
| 2023-08-14 | 22.62 | $14.21 | 1.1M |
| 2023-08-11 | 21.73 | $13.93 | 1.1M |
| 2023-08-10 | 20.99 | $14.38 | 1.5M |
| 2023-08-09 | 20.22 | $13.65 | 543529 |
| 2023-08-08 | 20.31 | $13.64 | 470321 |
| 2023-08-07 | 20.31 | $13.91 | 375264 |
| 2023-08-04 | 19.55 | $13.81 | 397445 |
| 2023-08-03 | 18.92 | $13.70 | 349900 |
| 2023-08-02 | 18.43 | $13.53 | 695542 |
| 2023-08-01 | 18.03 | $13.89 | 858124 |
| 2023-07-31 | 17.61 | $13.48 | 728900 |
| 2023-07-28 | 16.56 | $13.58 | 667000 |
| 2023-07-27 | 15.50 | $13.14 | 884008 |
| 2023-07-26 | 14.64 | $13.38 | 592615 |
| 2023-07-25 | 13.68 | $13.01 | 431938 |
| 2023-07-24 | 13.09 | $12.79 | 411831 |
| 2023-07-21 | 12.75 | $12.54 | 358500 |
| 2023-07-20 | 12.69 | $12.60 | 572527 |
| 2023-07-19 | 12.63 | $12.25 | 546900 |
| 2023-07-18 | 12.91 | $12.23 | 287001 |
| 2023-07-17 | 13.54 | $12.34 | 324300 |
| 2023-07-14 | 14.23 | $11.95 | 247367 |
| 2023-07-13 | 14.65 | $12.17 | 817503 |
| 2023-07-12 | 15.40 | $12.05 | 441937 |
| 2023-07-11 | 15.44 | $12.02 | 423712 |
| 2023-07-10 | 15.65 | $12.14 | 221100 |
| 2023-07-07 | 16.12 | $12.24 | 270842 |
| 2023-07-06 | 16.62 | $12.12 | 345137 |
| 2023-07-05 | 16.95 | $12.36 | 590500 |
| 2023-07-03 | 17.67 | $12.38 | 244815 |
| 2023-06-30 | 18.33 | $12.18 | 470745 |
| 2023-06-29 | 18.83 | $12.01 | 516800 |
| 2023-06-28 | 18.81 | $11.91 | 523941 |
| 2023-06-27 | 18.78 | $12.16 | 603800 |
| 2023-06-26 | 18.90 | $12.19 | 440800 |
| 2023-06-23 | 19.31 | $12.35 | 580900 |
| 2023-06-22 | 19.85 | $12.68 | 524020 |
| 2023-06-21 | 20.85 | $12.66 | 419442 |
| 2023-06-20 | 21.91 | $12.94 | 1.1M |
| 2023-06-16 | 22.96 | $12.67 | 845810 |
| 2023-06-15 | 24.09 | $12.67 | 725045 |
| 2023-06-14 | 25.08 | $12.74 | 919600 |
| 2023-06-13 | 26.35 | $13.05 | 551100 |
| 2023-06-12 | 27.07 | $13.03 | 345549 |
| 2023-06-09 | 28.07 | $13.15 | 360000 |
| 2023-06-08 | 28.97 | $13.20 | 304100 |
| 2023-06-07 | 29.81 | $13.28 | 339516 |
| 2023-06-06 | 30.60 | $13.47 | 567921 |
| 2023-06-05 | 31.20 | $13.29 | 431219 |
| 2023-06-02 | 32.09 | $13.41 | 554927 |
| 2023-06-01 | 32.80 | $13.52 | 770505 |
| 2023-05-31 | 33.30 | $13.26 | 331300 |
| 2023-05-30 | 34.34 | $13.14 | 349843 |
| 2023-05-26 | 35.44 | $13.52 | 306502 |
| 2023-05-25 | 36.18 | $13.46 | 480994 |
| 2023-05-24 | 37.11 | $13.11 | 549142 |
| 2023-05-23 | 38.31 | $13.55 | 643000 |
| 2023-05-22 | 39.35 | $13.06 | 1.3M |
| 2023-05-19 | 40.52 | $13.52 | 511890 |
| 2023-05-18 | 40.78 | $13.82 | 505631 |
| 2023-05-17 | 40.59 | $13.75 | 465926 |
| 2023-05-16 | 40.40 | $13.70 | 770543 |
| 2023-05-15 | 40.19 | $13.65 | 679800 |
| 2023-05-12 | 40.14 | $13.45 | 539033 |
| 2023-05-11 | 40.12 | $13.45 | 462500 |
| 2023-05-10 | 40.26 | $13.60 | 724100 |
| 2023-05-09 | 40.24 | $13.69 | 601400 |
| 2023-05-08 | 40.22 | $13.57 | 552502 |
| 2023-05-05 | 40.38 | $13.42 | 597500 |
| 2023-05-04 | 40.62 | $13.12 | 989473 |
| 2023-05-03 | 40.87 | $13.47 | 774651 |
| 2023-05-02 | 40.70 | $13.01 | 333725 |
| 2023-05-01 | 40.74 | $13.30 | 283800 |
| 2023-04-28 | 40.31 | $13.32 | 447107 |
| 2023-04-27 | 39.88 | $12.95 | 325800 |
| 2023-04-26 | 39.63 | $12.83 | 523100 |
| 2023-04-25 | 39.43 | $12.60 | 550409 |
| 2023-04-24 | 39.28 | $12.89 | 241800 |
| 2023-04-21 | 38.54 | $12.98 | 305717 |
| 2023-04-20 | 37.69 | $12.86 | 939102 |
| 2023-04-19 | 36.79 | $12.66 | 511200 |
| 2023-04-18 | 36.08 | $12.51 | 589523 |
| 2023-04-17 | 35.21 | $12.62 | 882527 |
| 2023-04-14 | 34.17 | $12.68 | 657800 |
| 2023-04-13 | 33.07 | $12.66 | 533304 |
| 2023-04-12 | 31.96 | $12.55 | 1.1M |
| 2023-04-11 | 30.82 | $12.50 | 917300 |
| 2023-04-10 | 29.35 | $12.76 | 1.1M |
| 2023-04-06 | 27.81 | $12.27 | 2.2M |
| 2023-04-05 | 26.29 | $11.73 | 1.2M |
| 2023-04-04 | 24.90 | $11.69 | 2.6M |
| 2023-04-03 | 23.49 | $11.06 | 5.1M |
| 2023-03-31 | 22.01 | $11.06 | 16.4M |
| 2023-03-30 | 20.50 | $7.22 | 367700 |
| 2023-03-29 | 20.35 | $7.09 | 300300 |
| 2023-03-28 | 19.83 | $7.18 | 821500 |
| 2023-03-27 | 19.28 | $7.23 | 282159 |
| 2023-03-24 | 18.98 | $7.08 | 348501 |
| 2023-03-23 | 18.33 | $7.03 | 436400 |
| 2023-03-22 | 17.66 | $7.09 | 773900 |
| 2023-03-21 | 16.95 | $6.96 | 857727 |
| 2023-03-20 | 15.86 | $6.64 | 607837 |
| 2023-03-17 | 14.16 | $6.75 | 899323 |
| 2023-03-16 | 12.40 | $7.03 | 3.6M |
| 2023-03-15 | 10.55 | $7.67 | 491000 |
| 2023-03-14 | 10.15 | $7.81 | 178800 |
| 2023-03-13 | 10.19 | $7.75 | 395500 |
| 2023-03-10 | 9.87 | $7.90 | 343100 |
| 2023-03-09 | 9.88 | $8.05 | 296030 |
| 2023-03-08 | 10.23 | $8.21 | 295200 |
| 2023-03-07 | 10.74 | $8.15 | 500300 |
| 2023-03-06 | 11.22 | $8.41 | 493936 |
| 2023-03-03 | 11.50 | $8.27 | 193800 |
| 2023-03-02 | 11.84 | $8.29 | 1.3M |
| 2023-03-01 | 12.20 | $8.14 | 402200 |
| 2023-02-28 | 12.36 | $8.15 | 1.3M |
| 2023-02-27 | 12.48 | $8.14 | 887724 |
| 2023-02-24 | 12.60 | $8.04 | 215500 |
| 2023-02-23 | 12.28 | $8.11 | 120200 |
| 2023-02-22 | 12.16 | $8.03 | 221900 |
| 2023-02-21 | 11.73 | $8.06 | 193243 |
| 2023-02-17 | 11.58 | $8.25 | 182041 |
| 2023-02-16 | 11.60 | $8.27 | 185313 |
| 2023-02-15 | 11.62 | $8.36 | 262100 |
| 2023-02-14 | 11.95 | $8.36 | 375904 |
| 2023-02-13 | 12.42 | $8.34 | 275300 |
| 2023-02-10 | 12.92 | $8.25 | 248926 |
| 2023-02-09 | 13.10 | $8.24 | 191000 |
| 2023-02-08 | 13.37 | $8.37 | 386100 |
| 2023-02-07 | 13.69 | $8.39 | 451100 |
| 2023-02-06 | 13.89 | $8.45 | 328500 |
| 2023-02-03 | 14.41 | $8.58 | 325740 |
| 2023-02-02 | 15.15 | $8.91 | 223100 |
| 2023-02-01 | 15.38 | $9.10 | 271068 |
| 2023-01-31 | 15.12 | $9.13 | 188324 |
| 2023-01-30 | 15.28 | $9.15 | 152800 |
| 2023-01-27 | 15.22 | $9.03 | 128200 |
| 2023-01-26 | 15.36 | $9.22 | 272929 |
| 2023-01-25 | 15.09 | $9.34 | 297424 |
| 2023-01-24 | 14.80 | $9.24 | 283700 |
| 2023-01-23 | 14.32 | $9.13 | 264050 |
| 2023-01-20 | 13.97 | $8.88 | 92147 |
| 2023-01-19 | 14.05 | $8.73 | 83418 |
| 2023-01-18 | 14.39 | $8.84 | 170600 |
| 2023-01-17 | 14.35 | $8.92 | 119600 |
| 2023-01-13 | 14.41 | $9.13 | 175200 |
| 2023-01-12 | 13.95 | $9.17 | 156638 |
| 2023-01-11 | 13.37 | $9.22 | 193600 |
| 2023-01-10 | 12.91 | $9.08 | 229031 |
| 2023-01-09 | 12.54 | $8.69 | 300200 |
| 2023-01-06 | 12.58 | $8.70 | 152400 |
| 2023-01-05 | 12.81 | $8.53 | 74025 |
| 2023-01-04 | 13.28 | $8.48 | 71600 |
| 2023-01-03 | 13.89 | $8.35 | 131100 |
| 2022-12-30 | 14.54 | $8.15 | 200923 |
| 2022-12-29 | 14.47 | $8.06 | 186916 |
| 2022-12-28 | 14.31 | $8.05 | 136100 |
| 2022-12-27 | 14.12 | $7.85 | 343000 |
| 2022-12-23 | 13.49 | $7.88 | 437939 |
| 2022-12-22 | 13.09 | $7.90 | 106478 |
| 2022-12-21 | 12.67 | $8.04 | 329200 |
| 2022-12-20 | 12.43 | $8.00 | 246505 |
| 2022-12-19 | 11.95 | $7.90 | 466230 |
| 2022-12-16 | 11.47 | $8.02 | 323200 |
| 2022-12-15 | 11.06 | $8.34 | 159301 |
| 2022-12-14 | 11.07 | $8.60 | 142000 |
| 2022-12-13 | 11.47 | $8.78 | 157832 |
| 2022-12-12 | 11.89 | $8.86 | 217425 |
| 2022-12-09 | 12.24 | $8.73 | 80700 |
| 2022-12-08 | 12.88 | $8.70 | 103313 |
| 2022-12-07 | 13.27 | $8.58 | 121944 |
| 2022-12-06 | 13.59 | $8.47 | 66000 |
| 2022-12-05 | 14.04 | $8.65 | 80100 |
| 2022-12-02 | 14.64 | $8.94 | 151000 |
| 2022-12-01 | 15.01 | $9.19 | 134500 |
| 2022-11-30 | 14.93 | $9.21 | 178110 |
| 2022-11-29 | 15.04 | $9.03 | 118000 |
| 2022-11-28 | 15.47 | $9.00 | 115735 |
| 2022-11-25 | 15.68 | $9.04 | 59544 |
| 2022-11-23 | 15.88 | $9.04 | 113639 |
| 2022-11-22 | 16.09 | $8.93 | 131900 |
| 2022-11-21 | 16.49 | $8.77 | 99400 |
| 2022-11-18 | 17.03 | $9.03 | 105900 |
| 2022-11-17 | 17.23 | $8.78 | 143400 |
| 2022-11-16 | 17.74 | $8.70 | 82800 |
| 2022-11-15 | 17.80 | $8.83 | 133526 |
| 2022-11-14 | 17.74 | $8.67 | 273211 |
| 2022-11-11 | 17.69 | $8.92 | 216104 |
| 2022-11-10 | 17.24 | $8.84 | 247511 |
| 2022-11-09 | 16.80 | $8.42 | 102634 |
| 2022-11-08 | 16.98 | $8.46 | 160134 |
| 2022-11-07 | 17.08 | $8.60 | 150027 |
| 2022-11-04 | 16.98 | $8.27 | 154300 |
| 2022-11-03 | 17.40 | $7.90 | 147235 |
| 2022-11-02 | 18.22 | $8.15 | 116904 |
| 2022-11-01 | 18.63 | $8.03 | 163600 |
| 2022-10-31 | 19.42 | $8.09 | 119910 |
| 2022-10-28 | 20.25 | $8.07 | 114335 |
| 2022-10-27 | 21.20 | $7.98 | 107121 |
| 2022-10-26 | 22.19 | $8.21 | 154800 |
| 2022-10-25 | 23.02 | $7.97 | 45333 |
| 2022-10-24 | 24.03 | $7.75 | 73300 |
| 2022-10-21 | 24.69 | $7.62 | 68532 |
| 2022-10-20 | 25.08 | $7.62 | 123848 |
| 2022-10-19 | 25.76 | $7.70 | 124238 |
| 2022-10-18 | 26.57 | $7.78 | 319600 |
| 2022-10-17 | 27.46 | $7.60 | 158823 |
| 2022-10-14 | 28.28 | $7.19 | 119400 |
| 2022-10-13 | 28.53 | $7.21 | 536841 |
| 2022-10-12 | 28.63 | $7.10 | 828300 |
| 2022-10-11 | 28.42 | $7.47 | 455600 |
| 2022-10-10 | 28.39 | $7.66 | 226600 |
| 2022-10-07 | 28.93 | $7.92 | 318147 |
| 2022-10-06 | 29.89 | $8.00 | 447108 |
| 2022-10-05 | 30.97 | $8.21 | 299200 |
| 2022-10-04 | 32.10 | $8.11 | 541506 |
| 2022-10-03 | 33.19 | $7.91 | 297400 |
| 2022-09-30 | 33.91 | $7.50 | 231300 |
| 2022-09-29 | 33.85 | $7.36 | 171744 |
| 2022-09-28 | 33.39 | $7.42 | 352604 |
| 2022-09-27 | 32.90 | $7.14 | 235421 |
| 2022-09-26 | 31.86 | $7.24 | 212100 |
| 2022-09-23 | 30.87 | $7.42 | 168347 |
| 2022-09-22 | 29.92 | $7.54 | 115816 |
| 2022-09-21 | 29.12 | $7.75 | 163136 |
| 2022-09-20 | 28.39 | $7.79 | 555900 |
| 2022-09-19 | 27.73 | $8.08 | 83800 |
| 2022-09-16 | 27.23 | $8.10 | 84800 |
| 2022-09-15 | 26.78 | $8.24 | 377629 |
| 2022-09-14 | 26.39 | $8.17 | 230746 |
| 2022-09-13 | 25.70 | $8.36 | 216449 |
| 2022-09-12 | 25.16 | $8.76 | 162824 |
| 2022-09-09 | 24.84 | $8.54 | 228208 |
| 2022-09-08 | 23.93 | $8.45 | 286145 |
| 2022-09-07 | 22.92 | $8.70 | 125131 |
| 2022-09-06 | 21.99 | $8.95 | 170700 |
| 2022-09-02 | 21.52 | $9.07 | 55100 |
| 2022-09-01 | 21.21 | $9.05 | 194509 |
| 2022-08-31 | 20.56 | $9.34 | 90513 |
| 2022-08-30 | 20.44 | $9.50 | 154300 |
| 2022-08-29 | 20.38 | $9.49 | 50646 |
| 2022-08-26 | 20.39 | $9.53 | 143443 |
| 2022-08-25 | 20.39 | $9.82 | 128519 |
| 2022-08-24 | 20.75 | $9.56 | 64200 |
| 2022-08-23 | 20.57 | $9.56 | 91908 |
| 2022-08-22 | 20.46 | $9.57 | 57199 |
| 2022-08-19 | 20.37 | $9.73 | 206400 |
| 2022-08-18 | 20.40 | $9.96 | 177200 |
| 2022-08-17 | 20.81 | $10.02 | 147937 |
| 2022-08-16 | 21.19 | $10.24 | 120220 |
| 2022-08-15 | 21.97 | $10.31 | 170900 |
| 2022-08-12 | 22.79 | $10.53 | 141100 |
| 2022-08-11 | 23.93 | $10.43 | 159342 |
| 2022-08-10 | 24.94 | $10.65 | 126614 |
| 2022-08-09 | 26.02 | $10.49 | 58643 |
| 2022-08-08 | 26.75 | $10.89 | 268000 |
| 2022-08-05 | 26.87 | $10.78 | 185506 |
| 2022-08-04 | 27.17 | $10.89 | 68333 |
| 2022-08-03 | 26.87 | $10.88 | 173200 |
| 2022-08-02 | 26.62 | $10.38 | 85500 |
| 2022-08-01 | 26.88 | $10.72 | 57500 |
| 2022-07-29 | 26.69 | $10.66 | 51601 |
| 2022-07-28 | 26.56 | $10.70 | 116327 |
| 2022-07-27 | 26.42 | $10.67 | 54520 |
| 2022-07-26 | 26.21 | $10.52 | 128000 |
| 2022-07-25 | 25.99 | $10.77 | 481849 |
| 2022-07-22 | 25.62 | $10.58 | 107900 |
| 2022-07-21 | 25.23 | $11.05 | 445100 |
| 2022-07-20 | 24.34 | $10.88 | 212400 |
| 2022-07-19 | 23.60 | $10.58 | 132100 |
| 2022-07-18 | 23.16 | $10.36 | 222332 |
| 2022-07-15 | 22.74 | $10.22 | 302200 |
| 2022-07-14 | 22.55 | $9.87 | 334339 |
| 2022-07-13 | 22.78 | $9.98 | 464400 |
| 2022-07-12 | 22.56 | $10.17 | 425610 |
| 2022-07-11 | 22.34 | $9.91 | 120914 |
| 2022-07-08 | 22.52 | $9.98 | 179500 |
| 2022-07-07 | 22.62 | $9.79 | 106700 |
| 2022-07-06 | 22.92 | $9.53 | 181906 |
| 2022-07-05 | 23.32 | $9.75 | 142747 |
| 2022-07-01 | 23.74 | $9.82 | 244541 |
| 2022-06-30 | 23.91 | $10.09 | 313400 |
| 2022-06-29 | 24.04 | $10.03 | 250100 |
| 2022-06-28 | 23.87 | $10.22 | 507200 |
| 2022-06-27 | 23.03 | $10.01 | 405400 |
| 2022-06-24 | 22.51 | $9.27 | 421739 |
| 2022-06-23 | 22.80 | $8.84 | 157600 |
| 2022-06-22 | 23.79 | $8.91 | 531036 |
| 2022-06-21 | 24.80 | $8.95 | 143300 |
| 2022-06-17 | 25.57 | $8.90 | 347121 |
| 2022-06-16 | 26.46 | $8.80 | 365800 |
| 2022-06-15 | 27.34 | $9.26 | 225900 |
| 2022-06-14 | 27.74 | $8.92 | 215600 |
| 2022-06-13 | 28.63 | $8.91 | 195700 |
| 2022-06-10 | 29.59 | $9.29 | 105100 |
| 2022-06-09 | 29.70 | $9.52 | 202808 |
| 2022-06-08 | 29.40 | $9.37 | 125400 |
| 2022-06-07 | 29.35 | $9.31 | 128100 |
| 2022-06-06 | 29.44 | $9.25 | 171535 |
| 2022-06-03 | 29.56 | $9.03 | 183000 |
| 2022-06-02 | 29.99 | $9.07 | 64600 |
| 2022-06-01 | 30.49 | $8.94 | 131000 |
| 2022-05-31 | 31.01 | $8.83 | 98867 |
| 2022-05-27 | 32.20 | $8.67 | 143900 |
| 2022-05-26 | 33.86 | $8.43 | 142418 |
| 2022-05-25 | 35.22 | $8.22 | 117627 |
| 2022-05-24 | 36.16 | $8.21 | 156936 |
| 2022-05-23 | 37.10 | $8.18 | 283400 |
| 2022-05-20 | 37.97 | $7.84 | 153600 |
| 2022-05-19 | 38.29 | $7.81 | 345034 |
| 2022-05-18 | 38.35 | $7.68 | 264400 |
| 2022-05-17 | 38.42 | $7.92 | 471731 |
| 2022-05-16 | 38.69 | $7.65 | 243323 |
| 2022-05-13 | 38.40 | $7.67 | 265400 |
| 2022-05-12 | 37.99 | $7.48 | 605109 |
| 2022-05-11 | 37.07 | $7.51 | 400817 |
| 2022-05-10 | 36.12 | $7.41 | 541037 |
| 2022-05-09 | 34.52 | $7.45 | 476200 |
| 2022-05-06 | 32.93 | $7.90 | 322300 |
| 2022-05-05 | 31.51 | $8.14 | 152704 |
| 2022-05-04 | 30.36 | $8.45 | 115706 |
| 2022-05-03 | 29.20 | $8.44 | 174300 |
| 2022-05-02 | 28.30 | $8.60 | 253950 |
| 2022-04-29 | 27.35 | $8.46 | 148318 |
| 2022-04-28 | 26.55 | $8.66 | 183900 |
| 2022-04-27 | 25.55 | $8.54 | 165740 |
| 2022-04-26 | 24.67 | $8.59 | 370402 |
| 2022-04-25 | 23.82 | $8.85 | 450900 |
| 2022-04-22 | 22.94 | $9.00 | 490728 |
| 2022-04-21 | 22.40 | $8.95 | 344000 |
| 2022-04-20 | 22.00 | $9.01 | 308314 |
| 2022-04-19 | 21.69 | $9.02 | 187700 |
| 2022-04-18 | 21.44 | $9.04 | 166500 |
| 2022-04-14 | 21.19 | $9.13 | 330700 |
| 2022-04-13 | 21.11 | $9.21 | 243130 |
| 2022-04-12 | 20.98 | $9.16 | 108700 |
| 2022-04-11 | 20.95 | $9.24 | 127800 |
| 2022-04-08 | 21.02 | $9.26 | 144200 |
| 2022-04-07 | 21.12 | $9.34 | 70500 |
| 2022-04-06 | 21.26 | $9.26 | 330946 |
| 2022-04-05 | 21.40 | $9.62 | 188001 |
| 2022-04-04 | 22.01 | $9.53 | 167301 |
| 2022-04-01 | 22.39 | $9.23 | 125524 |
| 2022-03-31 | 22.42 | $9.19 | 226800 |
| 2022-03-30 | 22.17 | $9.49 | 144200 |
| 2022-03-29 | 22.52 | $9.82 | 208100 |
| 2022-03-28 | 23.08 | $9.70 | 270548 |
| 2022-03-25 | 23.67 | $9.91 | 873400 |
| 2022-03-24 | 24.44 | $9.84 | 337833 |
| 2022-03-23 | 25.32 | $9.69 | 236500 |
| 2022-03-22 | 25.61 | $9.60 | 155600 |
| 2022-03-21 | 25.71 | $9.44 | 236617 |
| 2022-03-18 | 25.60 | $9.55 | 113401 |
| 2022-03-17 | 25.59 | $9.51 | 323000 |
| 2022-03-16 | 25.53 | $9.32 | 370900 |
| 2022-03-15 | 25.09 | $9.15 | 152100 |
| 2022-03-14 | 25.05 | $9.15 | 151100 |
| 2022-03-11 | 25.07 | $9.04 | 207432 |
| 2022-03-10 | 24.96 | $9.10 | 362211 |
| 2022-03-09 | 24.84 | $9.13 | 360615 |
| 2022-03-08 | 24.72 | $8.69 | 198200 |
| 2022-03-07 | 24.21 | $8.28 | 148135 |
| 2022-03-04 | 23.27 | $8.61 | 239200 |
| 2022-03-03 | 22.56 | $9.03 | 266333 |
| 2022-03-02 | 22.12 | $9.39 | 279248 |
| 2022-03-01 | 22.16 | $9.48 | 237332 |
| 2022-02-28 | 22.21 | $9.76 | 221200 |
| 2022-02-25 | 22.72 | $9.68 | 570641 |
| 2022-02-24 | 23.02 | $9.16 | 1.6M |
| 2022-02-23 | 22.24 | $9.19 | 1.0M |
| 2022-02-22 | 22.10 | $9.28 | 224600 |
| 2022-02-18 | 22.03 | $9.33 | 231000 |
| 2022-02-17 | 22.10 | $9.48 | 87206 |
| 2022-02-16 | 22.37 | $9.67 | 119800 |
| 2022-02-15 | 22.80 | $9.49 | 203225 |
| 2022-02-14 | 22.89 | $9.43 | 152700 |
| 2022-02-11 | 22.81 | $9.39 | 74700 |
| 2022-02-10 | 22.83 | $9.60 | 249100 |
| 2022-02-09 | 22.86 | $9.64 | 110300 |
| 2022-02-08 | 23.33 | $9.29 | 103343 |
| 2022-02-07 | 23.00 | $9.30 | 195336 |
| 2022-02-04 | 22.74 | $9.31 | 128509 |
| 2022-02-03 | 22.53 | $9.55 | 195513 |
| 2022-02-02 | 22.50 | $9.70 | 380700 |
| 2022-02-01 | 22.65 | $9.67 | 267913 |
| 2022-01-31 | 22.71 | $9.42 | 194843 |
| 2022-01-28 | 22.30 | $9.11 | 158335 |
| 2022-01-27 | 21.05 | $8.99 | 283139 |
| 2022-01-26 | 19.73 | $8.92 | 274600 |
| 2022-01-25 | 18.35 | $9.17 | 376936 |
| 2022-01-24 | 17.03 | $9.25 | 335500 |
| 2022-01-21 | 15.60 | $9.17 | 246900 |
| 2022-01-20 | 14.49 | $9.49 | 252318 |
| 2022-01-19 | 13.69 | $9.62 | 287909 |
| 2022-01-18 | 13.08 | $9.91 | 209900 |
| 2022-01-14 | 12.71 | $9.95 | 145244 |
| 2022-01-13 | 12.32 | $10.07 | 360733 |
| 2022-01-12 | 12.22 | $10.09 | 224623 |
| 2022-01-11 | 12.12 | $10.17 | 125000 |
| 2022-01-10 | 12.05 | $10.21 | 107700 |
| 2022-01-07 | 12.17 | $10.59 | 178738 |
| 2022-01-06 | 12.63 | $10.46 | 84600 |
| 2022-01-05 | 13.05 | $10.28 | 122700 |
| 2022-01-04 | 13.48 | $10.82 | 352528 |
| 2022-01-03 | 13.65 | $10.56 | 57347 |
| 2021-12-31 | 14.17 | $10.56 | 204500 |
| 2021-12-30 | 14.76 | $10.14 | 83500 |
| 2021-12-29 | 14.80 | $10.10 | 117200 |
| 2021-12-28 | 14.84 | $10.41 | 129101 |
| 2021-12-27 | 15.41 | $10.39 | 312534 |
| 2021-12-23 | 15.87 | $10.26 | 57704 |
| 2021-12-22 | 16.40 | $10.35 | 178000 |
| 2021-12-21 | 16.89 | $9.99 | 167700 |
| 2021-12-20 | 16.98 | $9.59 | 293237 |
| 2021-12-17 | 16.34 | $9.86 | 132000 |
| 2021-12-16 | 16.15 | $9.94 | 142500 |
| 2021-12-15 | 16.16 | $10.00 | 136511 |
| 2021-12-14 | 15.75 | $9.95 | 83100 |
| 2021-12-13 | 15.47 | $9.98 | 47533 |
| 2021-12-10 | 15.31 | $10.27 | 70200 |
| 2021-12-09 | 15.19 | $10.24 | 70310 |
| 2021-12-08 | 15.28 | $10.25 | 71937 |
| 2021-12-07 | 15.34 | $10.27 | 66200 |
| 2021-12-06 | 15.78 | $10.26 | 203102 |
| 2021-12-03 | 16.12 | $9.99 | 155530 |
| 2021-12-02 | 15.53 | $9.94 | 76428 |
| 2021-12-01 | 15.11 | $10.15 | 209300 |
| 2021-11-30 | 14.82 | $10.41 | 277415 |
| 2021-11-29 | 14.62 | $10.28 | 265643 |
| 2021-11-26 | 14.47 | $10.34 | 46403 |
| 2021-11-24 | 14.16 | $10.64 | 92400 |
| 2021-11-23 | 14.14 | $10.53 | 97931 |
| 2021-11-22 | 14.02 | $10.50 | 131900 |
| 2021-11-19 | 14.02 | $10.60 | 70000 |
| 2021-11-18 | 14.14 | $10.67 | 91720 |
| 2021-11-17 | 14.52 | $10.93 | 76800 |
| 2021-11-16 | 15.05 | $11.13 | 181905 |
| 2021-11-15 | 15.51 | $11.32 | 117749 |
| 2021-11-12 | 15.67 | $11.39 | 139500 |
| 2021-11-11 | 15.84 | $11.23 | 55300 |
| 2021-11-10 | 16.20 | $11.14 | 165800 |
| 2021-11-09 | 16.73 | $11.32 | 111343 |
| 2021-11-08 | 17.14 | $11.59 | 104900 |
| 2021-11-05 | 16.96 | $11.55 | 91700 |
| 2021-11-04 | 16.55 | $11.59 | 148900 |
| 2021-11-03 | 16.21 | $11.47 | 462508 |
| 2021-11-02 | 15.91 | $11.22 | 694300 |
| 2021-11-01 | 15.87 | $10.70 | 267445 |
| 2021-10-29 | 16.70 | $10.50 | 149941 |
| 2021-10-28 | 17.20 | $10.45 | 149108 |
| 2021-10-27 | 18.02 | $10.67 | 142200 |
| 2021-10-26 | 18.92 | $10.88 | 61800 |
| 2021-10-25 | 18.92 | $11.11 | 288317 |
| 2021-10-22 | 18.69 | $11.39 | 250814 |
| 2021-10-21 | 18.44 | $11.08 | 535025 |
| 2021-10-20 | 18.50 | $10.80 | 41323 |
| 2021-10-19 | 19.00 | $10.78 | 125500 |
| 2021-10-18 | 19.57 | $10.75 | 183648 |
| 2021-10-15 | 20.18 | $10.87 | 67412 |
| 2021-10-14 | 20.51 | $10.86 | 63100 |
| 2021-10-13 | 21.02 | $10.60 | 63410 |
| 2021-10-12 | 21.98 | $10.63 | 172000 |
| 2021-10-11 | 23.10 | $10.57 | 170312 |
| 2021-10-08 | 24.24 | $10.77 | 90100 |
| 2021-10-07 | 25.27 | $10.81 | 195300 |
| 2021-10-06 | 26.47 | $10.92 | 170819 |
| 2021-10-05 | 27.51 | $11.00 | 167500 |
| 2021-10-04 | 28.09 | $11.04 | 91800 |
| 2021-10-01 | 28.76 | $11.00 | 80810 |
| 2021-09-30 | 29.53 | $10.99 | 105817 |
| 2021-09-29 | 30.38 | $10.96 | 64238 |
| 2021-09-28 | 31.27 | $10.90 | 95720 |
| 2021-09-27 | 32.14 | $11.20 | 88902 |
| 2021-09-24 | 32.82 | $10.89 | 115139 |
| 2021-09-23 | 33.72 | $11.15 | 61000 |
| 2021-09-22 | 34.34 | $11.02 | 60710 |
| 2021-09-21 | 35.10 | $10.76 | 44300 |
| 2021-09-20 | 36.05 | $10.69 | 93305 |
| 2021-09-17 | 37.36 | $10.90 | 69500 |
| 2021-09-16 | 38.32 | $10.74 | 109700 |
| 2021-09-15 | 39.53 | $10.91 | 384300 |
| 2021-09-14 | 40.73 | $10.83 | 197513 |
| 2021-09-13 | 42.10 | $10.97 | 128800 |
| 2021-09-10 | 43.45 | $10.99 | 115514 |
| 2021-09-09 | 44.80 | $11.38 | 90125 |
| 2021-09-08 | 45.65 | $11.58 | 93224 |
| 2021-09-07 | 46.31 | $11.56 | 82139 |
| 2021-09-03 | 46.93 | $11.88 | 45607 |
| 2021-09-02 | 47.13 | $12.13 | 51600 |
| 2021-09-01 | 46.83 | $12.14 | 95200 |
| 2021-08-31 | 46.51 | $11.99 | 237900 |
| 2021-08-30 | 46.19 | $12.04 | 47138 |
| 2021-08-27 | 45.97 | $12.25 | 212435 |
| 2021-08-26 | 45.74 | $11.88 | 77931 |
| 2021-08-25 | 45.63 | $12.04 | 79400 |
| 2021-08-24 | 45.36 | $11.82 | 91100 |
| 2021-08-23 | 45.14 | $11.50 | 131100 |
| 2021-08-20 | 45.06 | $11.62 | 57800 |
| 2021-08-19 | 44.60 | $11.60 | 243119 |
| 2021-08-18 | 44.12 | $11.61 | 90700 |
| 2021-08-17 | 43.63 | $11.36 | 52546 |
| 2021-08-16 | 43.22 | $11.53 | 107329 |
| 2021-08-13 | 42.79 | $11.66 | 171433 |
| 2021-08-12 | 42.08 | $11.79 | 56046 |
| 2021-08-11 | 41.21 | $11.78 | 59600 |
| 2021-08-10 | 40.29 | $11.54 | 376000 |
| 2021-08-09 | 39.40 | $11.37 | 117801 |
| 2021-08-06 | 38.50 | $11.47 | 260621 |
| 2021-08-05 | 37.47 | $11.30 | 155913 |
| 2021-08-04 | 36.41 | $11.32 | 147204 |
| 2021-08-03 | 35.20 | $10.92 | 91935 |
| 2021-08-02 | 34.22 | $10.75 | 100935 |
| 2021-07-30 | 33.13 | $10.80 | 64304 |
| 2021-07-29 | 31.91 | $10.99 | 119918 |
| 2021-07-28 | 30.50 | $10.62 | 51400 |
| 2021-07-27 | 29.11 | $10.58 | 51700 |
| 2021-07-26 | 27.65 | $10.66 | 53303 |
| 2021-07-23 | 25.88 | $10.71 | 65300 |
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