Is Centerra Gold Inc. (CG.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Centerra Gold Inc. (CG.TO) research center and poll results.
TSX : CG.TO
Centerra Gold Inc.
$21.46 CAD
$0.04 (0.19%)
- Volume
- 412.57K
- Average Volume
- 812.21K
- Market Capitalization
- $4.26B
- P/E Ratio
- 4.91
- Dividend Yield
- 1.30%
- Price Target
- Year High
- $28.97
- Year Low
- $9.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.06
- Current Ratio
- $2.41
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
22.74
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.79
Average
10.85
Maximum
26.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $21.48 | 411770 |
| 2026-07-16 | 22.84 | $21.42 | 702300 |
| 2026-07-15 | 23.00 | $22.11 | 944247 |
| 2026-07-14 | 23.13 | $22.55 | 592332 |
| 2026-07-13 | 23.19 | $22.45 | 568200 |
| 2026-07-10 | 23.19 | $22.98 | 595100 |
| 2026-07-09 | 23.13 | $22.95 | 716200 |
| 2026-07-08 | 23.01 | $22.19 | 835644 |
| 2026-07-07 | 22.97 | $22.98 | 771700 |
| 2026-07-06 | 22.91 | $23.50 | 929822 |
| 2026-07-03 | 22.80 | $24.41 | 224724 |
| 2026-07-02 | 22.76 | $23.48 | 772400 |
| 2026-06-30 | 22.75 | $22.49 | 581800 |
| 2026-06-29 | 22.83 | $22.92 | 1.5M |
| 2026-06-26 | 22.86 | $22.97 | 629947 |
| 2026-06-25 | 22.93 | $22.47 | 1.0M |
| 2026-06-24 | 22.99 | $22.06 | 959943 |
| 2026-06-23 | 23.05 | $22.82 | 801000 |
| 2026-06-22 | 23.11 | $23.52 | 1.3M |
| 2026-06-19 | 23.12 | $23.05 | 563442 |
| 2026-06-18 | 23.10 | $23.46 | 1.1M |
| 2026-06-17 | 23.08 | $24.59 | 1.0M |
| 2026-06-16 | 22.99 | $24.72 | 761100 |
| 2026-06-15 | 22.88 | $23.70 | 743438 |
| 2026-06-12 | 22.87 | $22.55 | 845031 |
| 2026-06-11 | 23.00 | $21.80 | 821802 |
| 2026-06-10 | 23.21 | $20.51 | 962500 |
| 2026-06-09 | 23.47 | $21.48 | 656413 |
| 2026-06-08 | 23.68 | $21.76 | 975000 |
| 2026-06-05 | 23.84 | $21.31 | 785900 |
| 2026-06-04 | 23.99 | $23.47 | 436121 |
| 2026-06-03 | 24.05 | $23.27 | 425323 |
| 2026-06-02 | 24.03 | $24.08 | 602400 |
| 2026-06-01 | 23.96 | $23.68 | 441906 |
| 2026-05-29 | 23.95 | $24.34 | 1.4M |
| 2026-05-28 | 23.91 | $23.54 | 481600 |
| 2026-05-27 | 23.93 | $23.26 | 1.2M |
| 2026-05-26 | 24.00 | $24.04 | 443800 |
| 2026-05-25 | 24.08 | $23.77 | 166100 |
| 2026-05-22 | 24.19 | $22.74 | 550427 |
| 2026-05-21 | 24.33 | $22.94 | 955900 |
| 2026-05-20 | 24.48 | $22.88 | 1.1M |
| 2026-05-19 | 24.58 | $22.41 | 1.5M |
| 2026-05-15 | 24.83 | $23.50 | 1.2M |
| 2026-05-14 | 25.02 | $25.31 | 450100 |
| 2026-05-13 | 25.07 | $25.84 | 535322 |
| 2026-05-12 | 25.12 | $25.83 | 593036 |
| 2026-05-11 | 25.19 | $25.60 | 592016 |
| 2026-05-08 | 25.26 | $25.07 | 1.2M |
| 2026-05-07 | 25.35 | $24.24 | 1.0M |
| 2026-05-06 | 25.46 | $24.57 | 683928 |
| 2026-05-05 | 25.55 | $22.89 | 530100 |
| 2026-05-04 | 25.70 | $22.73 | 1.2M |
| 2026-05-01 | 25.83 | $23.48 | 749200 |
| 2026-04-30 | 25.93 | $23.64 | 1.3M |
| 2026-04-29 | 26.03 | $23.90 | 858400 |
| 2026-04-28 | 26.07 | $24.65 | 977800 |
| 2026-04-27 | 26.00 | $25.67 | 614100 |
| 2026-04-24 | 25.88 | $25.92 | 639022 |
| 2026-04-23 | 25.71 | $25.52 | 786617 |
| 2026-04-22 | 25.60 | $25.86 | 470427 |
| 2026-04-21 | 25.44 | $25.05 | 1.3M |
| 2026-04-20 | 25.31 | $27.27 | 684834 |
| 2026-04-17 | 25.03 | $27.45 | 766636 |
| 2026-04-16 | 24.79 | $26.31 | 878700 |
| 2026-04-15 | 24.67 | $26.65 | 1.3M |
| 2026-04-14 | 24.60 | $27.30 | 557700 |
| 2026-04-13 | 24.48 | $26.97 | 933449 |
| 2026-04-10 | 24.34 | $26.92 | 355300 |
| 2026-04-09 | 24.26 | $26.50 | 391800 |
| 2026-04-08 | 24.22 | $26.25 | 1.2M |
| 2026-04-07 | 24.22 | $25.87 | 980635 |
| 2026-04-06 | 24.21 | $25.45 | 310000 |
| 2026-04-02 | 24.21 | $25.46 | 576015 |
| 2026-04-01 | 24.20 | $25.57 | 557900 |
| 2026-03-31 | 24.24 | $24.74 | 922000 |
| 2026-03-30 | 24.33 | $23.24 | 611902 |
| 2026-03-27 | 24.58 | $23.23 | 628500 |
| 2026-03-26 | 24.86 | $22.54 | 840700 |
| 2026-03-25 | 25.10 | $23.41 | 893828 |
| 2026-03-24 | 25.24 | $22.52 | 920900 |
| 2026-03-23 | 25.44 | $22.48 | 913400 |
| 2026-03-20 | 25.60 | $21.70 | 2.9M |
| 2026-03-19 | 25.82 | $22.65 | 1.1M |
| 2026-03-18 | 25.99 | $23.92 | 1.0M |
| 2026-03-17 | 26.07 | $25.25 | 1.2M |
| 2026-03-16 | 26.07 | $24.99 | 1.3M |
| 2026-03-13 | 26.10 | $24.19 | 605704 |
| 2026-03-12 | 26.10 | $25.24 | 482800 |
| 2026-03-11 | 26.18 | $25.60 | 556800 |
| 2026-03-10 | 26.19 | $26.32 | 857800 |
| 2026-03-09 | 26.13 | $25.69 | 884400 |
| 2026-03-06 | 26.03 | $25.47 | 1.2M |
| 2026-03-05 | 25.89 | $25.17 | 1.7M |
| 2026-03-04 | 25.82 | $26.43 | 923036 |
| 2026-03-03 | 25.69 | $26.64 | 1.3M |
| 2026-03-02 | 25.52 | $28.22 | 956200 |
| 2026-02-27 | 25.25 | $28.67 | 2.0M |
| 2026-02-26 | 25.13 | $27.44 | 910100 |
| 2026-02-25 | 25.12 | $26.24 | 536900 |
| 2026-02-24 | 25.13 | $26.43 | 1.1M |
| 2026-02-23 | 25.11 | $25.75 | 1.3M |
| 2026-02-20 | 25.08 | $26.05 | 1.5M |
| 2026-02-19 | 25.02 | $26.01 | 788900 |
| 2026-02-18 | 24.94 | $25.64 | 853700 |
| 2026-02-17 | 24.91 | $25.11 | 1.7M |
| 2026-02-13 | 24.81 | $25.67 | 662400 |
| 2026-02-12 | 24.64 | $24.23 | 1.3M |
| 2026-02-11 | 24.55 | $26.89 | 976601 |
| 2026-02-10 | 24.31 | $25.69 | 659408 |
| 2026-02-09 | 24.15 | $25.20 | 888900 |
| 2026-02-06 | 23.99 | $23.69 | 846300 |
| 2026-02-05 | 23.87 | $22.54 | 756737 |
| 2026-02-04 | 23.82 | $23.92 | 1.3M |
| 2026-02-03 | 23.69 | $23.85 | 1.5M |
| 2026-02-02 | 23.56 | $23.20 | 1.2M |
| 2026-01-30 | 23.42 | $22.81 | 1.6M |
| 2026-01-29 | 23.25 | $26.31 | 1.8M |
| 2026-01-28 | 22.92 | $27.12 | 2.5M |
| 2026-01-27 | 22.56 | $26.49 | 1.8M |
| 2026-01-26 | 22.21 | $25.95 | 2.1M |
| 2026-01-23 | 21.94 | $25.19 | 1.2M |
| 2026-01-22 | 21.71 | $24.93 | 977400 |
| 2026-01-21 | 21.49 | $24.36 | 1.5M |
| 2026-01-20 | 21.27 | $25.00 | 2.3M |
| 2026-01-19 | 20.99 | $23.11 | 444510 |
| 2026-01-16 | 20.78 | $22.41 | 693748 |
| 2026-01-15 | 20.63 | $22.33 | 948800 |
| 2026-01-14 | 20.49 | $22.17 | 826722 |
| 2026-01-13 | 20.35 | $22.32 | 1.1M |
| 2026-01-12 | 20.22 | $22.08 | 860900 |
| 2026-01-09 | 20.07 | $21.39 | 637102 |
| 2026-01-08 | 19.92 | $21.44 | 687000 |
| 2026-01-07 | 19.76 | $21.40 | 957333 |
| 2026-01-06 | 19.60 | $21.19 | 849800 |
| 2026-01-05 | 19.47 | $20.32 | 1.1M |
| 2026-01-02 | 19.37 | $19.42 | 519824 |
| 2025-12-31 | 19.31 | $19.76 | 670100 |
| 2025-12-30 | 19.26 | $19.86 | 725400 |
| 2025-12-29 | 19.19 | $19.66 | 921032 |
| 2025-12-24 | 19.11 | $20.36 | 174428 |
| 2025-12-23 | 19.00 | $20.61 | 1.3M |
| 2025-12-22 | 18.84 | $20.61 | 1.0M |
| 2025-12-19 | 18.68 | $20.04 | 2.1M |
| 2025-12-18 | 18.50 | $19.24 | 774347 |
| 2025-12-17 | 18.34 | $19.07 | 818340 |
| 2025-12-16 | 18.23 | $19.23 | 1.4M |
| 2025-12-15 | 18.11 | $19.54 | 1.3M |
| 2025-12-12 | 17.96 | $19.51 | 936800 |
| 2025-12-11 | 17.83 | $19.65 | 525938 |
| 2025-12-10 | 17.70 | $19.07 | 1.0M |
| 2025-12-09 | 17.62 | $18.50 | 526400 |
| 2025-12-08 | 17.54 | $18.15 | 499244 |
| 2025-12-05 | 17.47 | $18.27 | 531600 |
| 2025-12-04 | 17.36 | $18.56 | 400500 |
| 2025-12-03 | 17.23 | $18.33 | 479700 |
| 2025-12-02 | 17.12 | $18.25 | 448941 |
| 2025-12-01 | 16.99 | $18.59 | 518100 |
| 2025-11-28 | 16.89 | $18.52 | 287840 |
| 2025-11-27 | 16.79 | $18.19 | 132100 |
| 2025-11-26 | 16.70 | $18.15 | 1.0M |
| 2025-11-25 | 16.58 | $17.42 | 846008 |
| 2025-11-24 | 16.48 | $17.32 | 663300 |
| 2025-11-21 | 16.37 | $16.36 | 596300 |
| 2025-11-20 | 16.33 | $16.15 | 568800 |
| 2025-11-19 | 16.31 | $16.84 | 477904 |
| 2025-11-18 | 16.24 | $16.77 | 1.1M |
| 2025-11-17 | 16.16 | $16.60 | 545018 |
| 2025-11-14 | 16.18 | $16.90 | 615200 |
| 2025-11-13 | 16.16 | $17.03 | 1.4M |
| 2025-11-12 | 16.20 | $17.40 | 1.2M |
| 2025-11-11 | 16.21 | $16.95 | 651644 |
| 2025-11-10 | 16.19 | $16.88 | 1.3M |
| 2025-11-07 | 16.14 | $16.01 | 1.3M |
| 2025-11-06 | 16.13 | $16.00 | 1.0M |
| 2025-11-05 | 16.15 | $16.02 | 1.1M |
| 2025-11-04 | 16.14 | $15.73 | 840041 |
| 2025-11-03 | 16.16 | $16.56 | 1.0M |
| 2025-10-31 | 16.13 | $16.43 | 1.0M |
| 2025-10-30 | 16.10 | $16.54 | 1.4M |
| 2025-10-29 | 16.05 | $15.71 | 1.2M |
| 2025-10-28 | 16.01 | $15.31 | 677919 |
| 2025-10-27 | 15.97 | $15.15 | 1.4M |
| 2025-10-24 | 15.93 | $15.60 | 792340 |
| 2025-10-23 | 15.84 | $15.76 | 1.0M |
| 2025-10-22 | 15.73 | $15.43 | 1.3M |
| 2025-10-21 | 15.64 | $15.19 | 1.6M |
| 2025-10-20 | 15.55 | $17.00 | 1.5M |
| 2025-10-17 | 15.36 | $16.59 | 1.2M |
| 2025-10-16 | 15.16 | $17.82 | 991700 |
| 2025-10-15 | 14.90 | $17.53 | 1.0M |
| 2025-10-14 | 14.65 | $16.61 | 1.4M |
| 2025-10-10 | 14.46 | $15.86 | 1.1M |
| 2025-10-09 | 14.30 | $15.69 | 1.2M |
| 2025-10-08 | 14.15 | $16.39 | 1.3M |
| 2025-10-07 | 13.95 | $15.93 | 1.6M |
| 2025-10-06 | 13.77 | $16.19 | 1.3M |
| 2025-10-03 | 13.57 | $15.85 | 1.1M |
| 2025-10-02 | 13.38 | $15.80 | 2.0M |
| 2025-10-01 | 13.17 | $15.68 | 1.9M |
| 2025-09-30 | 12.96 | $14.91 | 1.3M |
| 2025-09-29 | 12.80 | $14.49 | 1.4M |
| 2025-09-26 | 12.64 | $14.26 | 950100 |
| 2025-09-25 | 12.46 | $13.82 | 953600 |
| 2025-09-24 | 12.31 | $13.62 | 1.2M |
| 2025-09-23 | 12.17 | $13.59 | 1.4M |
| 2025-09-22 | 12.02 | $13.36 | 3.6M |
| 2025-09-19 | 11.89 | $13.13 | 9.8M |
| 2025-09-18 | 11.75 | $12.74 | 1.1M |
| 2025-09-17 | 11.62 | $12.64 | 1.4M |
| 2025-09-16 | 11.47 | $12.46 | 1.9M |
| 2025-09-15 | 11.35 | $12.73 | 2.3M |
| 2025-09-12 | 11.22 | $12.78 | 2.1M |
| 2025-09-11 | 11.07 | $12.70 | 2.1M |
| 2025-09-10 | 10.91 | $12.41 | 2.1M |
| 2025-09-09 | 10.78 | $12.24 | 1.9M |
| 2025-09-08 | 10.66 | $12.28 | 1.3M |
| 2025-09-05 | 10.53 | $11.97 | 1.7M |
| 2025-09-04 | 10.45 | $11.50 | 1.2M |
| 2025-09-03 | 10.39 | $11.64 | 943403 |
| 2025-09-02 | 10.31 | $11.66 | 1.4M |
| 2025-08-29 | 10.20 | $11.21 | 653600 |
| 2025-08-28 | 10.11 | $10.75 | 673900 |
| 2025-08-27 | 10.05 | $10.77 | 488700 |
| 2025-08-26 | 10.00 | $10.88 | 638118 |
| 2025-08-25 | 9.95 | $10.63 | 702738 |
| 2025-08-22 | 9.92 | $10.71 | 1.5M |
| 2025-08-21 | 9.89 | $10.28 | 995846 |
| 2025-08-20 | 9.89 | $10.06 | 1.2M |
| 2025-08-19 | 9.91 | $9.83 | 755713 |
| 2025-08-18 | 9.93 | $10.06 | 671200 |
| 2025-08-15 | 9.91 | $10.02 | 1.2M |
| 2025-08-14 | 9.89 | $9.70 | 747118 |
| 2025-08-13 | 9.90 | $9.65 | 1.6M |
| 2025-08-12 | 9.92 | $9.82 | 1.5M |
| 2025-08-11 | 9.92 | $9.71 | 1.2M |
| 2025-08-08 | 9.93 | $9.68 | 1.5M |
| 2025-08-07 | 9.94 | $10.37 | 1.5M |
| 2025-08-06 | 9.91 | $10.28 | 737221 |
| 2025-08-05 | 9.88 | $10.03 | 1.4M |
| 2025-08-01 | 9.88 | $9.54 | 648500 |
| 2025-07-31 | 9.92 | $9.43 | 472800 |
| 2025-07-30 | 9.96 | $9.46 | 394600 |
| 2025-07-29 | 9.99 | $9.78 | 860537 |
| 2025-07-28 | 9.99 | $9.87 | 672046 |
| 2025-07-25 | 9.98 | $10.07 | 485023 |
| 2025-07-24 | 9.98 | $10.14 | 370804 |
| 2025-07-23 | 9.96 | $10.25 | 522000 |
| 2025-07-22 | 9.93 | $10.44 | 1.1M |
| 2025-07-21 | 9.90 | $10.29 | 1.3M |
| 2025-07-18 | 9.88 | $9.60 | 486725 |
| 2025-07-17 | 9.88 | $9.77 | 597040 |
| 2025-07-16 | 9.88 | $9.88 | 714940 |
| 2025-07-15 | 9.87 | $9.91 | 611300 |
| 2025-07-14 | 9.86 | $9.90 | 627229 |
| 2025-07-11 | 9.85 | $9.98 | 655911 |
| 2025-07-10 | 9.85 | $9.80 | 798800 |
| 2025-07-09 | 9.84 | $9.77 | 739700 |
| 2025-07-08 | 9.83 | $9.69 | 1.3M |
| 2025-07-07 | 9.84 | $10.04 | 1.3M |
| 2025-07-04 | 9.83 | $10.29 | 189239 |
| 2025-07-03 | 9.83 | $10.25 | 622500 |
| 2025-07-02 | 9.83 | $10.08 | 740510 |
| 2025-06-30 | 9.85 | $9.81 | 355435 |
| 2025-06-27 | 9.87 | $9.66 | 1.1M |
| 2025-06-26 | 9.88 | $9.97 | 810215 |
| 2025-06-25 | 9.87 | $9.75 | 621800 |
| 2025-06-24 | 9.88 | $9.67 | 982900 |
| 2025-06-23 | 9.88 | $9.94 | 851007 |
| 2025-06-20 | 9.87 | $9.76 | 2.2M |
| 2025-06-19 | 9.86 | $9.64 | 196834 |
| 2025-06-18 | 9.85 | $9.71 | 1.5M |
| 2025-06-17 | 9.84 | $9.70 | 552046 |
| 2025-06-16 | 9.82 | $9.69 | 668000 |
| 2025-06-13 | 9.79 | $9.87 | 1.3M |
| 2025-06-12 | 9.75 | $9.82 | 995917 |
| 2025-06-11 | 9.71 | $9.63 | 708022 |
| 2025-06-10 | 9.69 | $9.64 | 1.1M |
| 2025-06-09 | 9.67 | $9.93 | 1.4M |
| 2025-06-06 | 9.68 | $9.72 | 1.7M |
| 2025-06-05 | 9.69 | $10.32 | 1.1M |
| 2025-06-04 | 9.68 | $10.36 | 514804 |
| 2025-06-03 | 9.68 | $10.38 | 725500 |
| 2025-06-02 | 9.60 | $10.29 | 677640 |
| 2025-05-30 | 9.53 | $9.79 | 832500 |
| 2025-05-29 | 9.48 | $9.86 | 565912 |
| 2025-05-28 | 9.45 | $9.91 | 581621 |
| 2025-05-27 | 9.41 | $9.72 | 1.3M |
| 2025-05-26 | 9.39 | $9.59 | 227738 |
| 2025-05-23 | 9.37 | $9.56 | 447420 |
| 2025-05-22 | 9.36 | $9.41 | 653900 |
| 2025-05-21 | 9.35 | $9.55 | 690535 |
| 2025-05-20 | 9.35 | $9.36 | 593400 |
| 2025-05-16 | 9.36 | $9.06 | 450900 |
| 2025-05-15 | 9.39 | $9.11 | 466510 |
| 2025-05-14 | 9.42 | $9.02 | 568500 |
| 2025-05-13 | 9.45 | $9.20 | 843000 |
| 2025-05-12 | 9.46 | $9.29 | 880600 |
| 2025-05-09 | 9.45 | $10.15 | 699233 |
| 2025-05-08 | 9.38 | $9.88 | 831400 |
| 2025-05-07 | 9.31 | $10.08 | 596700 |
| 2025-05-06 | 9.20 | $10.33 | 1.3M |
| 2025-05-05 | 9.09 | $8.93 | 331245 |
| 2025-05-02 | 9.04 | $8.82 | 400000 |
| 2025-05-01 | 9.04 | $8.85 | 531129 |
| 2025-04-30 | 9.04 | $9.23 | 789621 |
| 2025-04-29 | 9.03 | $9.14 | 341221 |
| 2025-04-28 | 9.03 | $9.24 | 457724 |
| 2025-04-25 | 9.02 | $9.18 | 545000 |
| 2025-04-24 | 9.02 | $9.31 | 719500 |
| 2025-04-23 | 9.01 | $9.28 | 834610 |
| 2025-04-22 | 8.99 | $9.45 | 530841 |
| 2025-04-21 | 8.96 | $9.74 | 428808 |
| 2025-04-17 | 8.91 | $9.55 | 626547 |
| 2025-04-16 | 8.88 | $9.75 | 593200 |
| 2025-04-15 | 8.84 | $9.54 | 976200 |
| 2025-04-14 | 8.80 | $9.37 | 612137 |
| 2025-04-11 | 8.76 | $9.19 | 572100 |
| 2025-04-10 | 8.72 | $8.74 | 666326 |
| 2025-04-09 | 8.70 | $8.52 | 652800 |
| 2025-04-08 | 8.68 | $7.88 | 573500 |
| 2025-04-07 | 8.69 | $8.00 | 1.0M |
| 2025-04-04 | 8.69 | $7.98 | 1.1M |
| 2025-04-03 | 8.71 | $8.76 | 639809 |
| 2025-04-02 | 8.69 | $8.99 | 397200 |
| 2025-04-01 | 8.67 | $8.99 | 541400 |
| 2025-03-31 | 8.63 | $9.13 | 776029 |
| 2025-03-28 | 8.59 | $9.09 | 507031 |
| 2025-03-27 | 8.55 | $9.18 | 411400 |
| 2025-03-26 | 8.50 | $8.99 | 607300 |
| 2025-03-25 | 8.48 | $9.04 | 729900 |
| 2025-03-24 | 8.45 | $8.75 | 1.3M |
| 2025-03-21 | 8.45 | $8.74 | 1.4M |
| 2025-03-20 | 8.45 | $8.95 | 849300 |
| 2025-03-19 | 8.47 | $8.93 | 678343 |
| 2025-03-18 | 8.49 | $8.78 | 1.3M |
| 2025-03-17 | 8.50 | $8.53 | 799800 |
| 2025-03-14 | 8.53 | $8.37 | 925445 |
| 2025-03-13 | 8.58 | $8.40 | 1.5M |
| 2025-03-12 | 8.63 | $8.12 | 951100 |
| 2025-03-11 | 8.70 | $8.16 | 922538 |
| 2025-03-10 | 8.79 | $7.93 | 1.1M |
| 2025-03-07 | 8.88 | $8.29 | 775104 |
| 2025-03-06 | 8.94 | $8.45 | 664931 |
| 2025-03-05 | 9.01 | $8.49 | 625405 |
| 2025-03-04 | 9.06 | $8.26 | 755007 |
| 2025-03-03 | 9.11 | $8.25 | 574400 |
| 2025-02-28 | 9.15 | $8.29 | 3.0M |
| 2025-02-27 | 9.19 | $8.20 | 1.2M |
| 2025-02-26 | 9.22 | $8.61 | 756200 |
| 2025-02-25 | 9.23 | $8.50 | 1.2M |
| 2025-02-24 | 9.23 | $8.73 | 1.5M |
| 2025-02-21 | 9.23 | $8.78 | 1.5M |
| 2025-02-20 | 9.23 | $9.41 | 900900 |
| 2025-02-19 | 9.19 | $9.17 | 449500 |
| 2025-02-18 | 9.17 | $9.14 | 964344 |
| 2025-02-14 | 9.13 | $9.04 | 413447 |
| 2025-02-13 | 9.10 | $9.36 | 723500 |
| 2025-02-12 | 9.06 | $9.51 | 623734 |
| 2025-02-11 | 9.00 | $9.48 | 513700 |
| 2025-02-10 | 8.95 | $9.90 | 739947 |
| 2025-02-07 | 8.87 | $9.70 | 793210 |
| 2025-02-06 | 8.81 | $9.61 | 428741 |
| 2025-02-05 | 8.75 | $9.72 | 1.3M |
| 2025-02-04 | 8.68 | $9.45 | 738717 |
| 2025-02-03 | 8.63 | $9.27 | 571916 |
| 2025-01-31 | 8.57 | $9.09 | 482700 |
| 2025-01-30 | 8.54 | $9.16 | 406734 |
| 2025-01-29 | 8.51 | $8.78 | 400214 |
| 2025-01-28 | 8.48 | $8.71 | 367600 |
| 2025-01-27 | 8.44 | $8.62 | 975134 |
| 2025-01-24 | 8.42 | $8.76 | 491828 |
| 2025-01-23 | 8.38 | $8.68 | 524408 |
| 2025-01-22 | 8.36 | $8.72 | 736800 |
| 2025-01-21 | 8.33 | $8.63 | 1.1M |
| 2025-01-20 | 8.31 | $8.46 | 156116 |
| 2025-01-17 | 8.29 | $8.43 | 515327 |
| 2025-01-16 | 8.29 | $8.42 | 894100 |
| 2025-01-15 | 8.29 | $8.33 | 812112 |
| 2025-01-14 | 8.29 | $8.61 | 544000 |
| 2025-01-13 | 8.28 | $8.28 | 456743 |
| 2025-01-10 | 8.30 | $8.40 | 468100 |
| 2025-01-09 | 8.30 | $8.47 | 155913 |
| 2025-01-08 | 8.31 | $8.41 | 374425 |
| 2025-01-07 | 8.30 | $8.33 | 467400 |
| 2025-01-06 | 8.30 | $8.20 | 399200 |
| 2025-01-03 | 8.32 | $8.39 | 509200 |
| 2025-01-02 | 8.33 | $8.49 | 297800 |
| 2024-12-31 | 8.33 | $8.18 | 264200 |
| 2024-12-30 | 8.34 | $7.98 | 308300 |
| 2024-12-27 | 8.36 | $8.15 | 373502 |
| 2024-12-24 | 8.37 | $8.09 | 109409 |
| 2024-12-23 | 8.38 | $8.17 | 319700 |
| 2024-12-20 | 8.39 | $8.18 | 2.6M |
| 2024-12-19 | 8.42 | $8.16 | 563800 |
| 2024-12-18 | 8.45 | $8.12 | 570009 |
| 2024-12-17 | 8.46 | $8.43 | 558244 |
| 2024-12-16 | 8.46 | $8.51 | 811700 |
| 2024-12-13 | 8.46 | $8.29 | 993941 |
| 2024-12-12 | 8.45 | $8.38 | 522013 |
| 2024-12-11 | 8.44 | $8.60 | 644900 |
| 2024-12-10 | 8.43 | $8.50 | 407723 |
| 2024-12-09 | 8.43 | $8.55 | 765100 |
| 2024-12-06 | 8.43 | $8.26 | 561200 |
| 2024-12-05 | 8.47 | $8.41 | 630318 |
| 2024-12-04 | 8.50 | $8.53 | 914300 |
| 2024-12-03 | 8.50 | $8.69 | 901000 |
| 2024-12-02 | 8.51 | $8.34 | 342100 |
| 2024-11-29 | 8.54 | $8.45 | 347000 |
| 2024-11-28 | 8.57 | $8.39 | 84126 |
| 2024-11-27 | 8.64 | $8.40 | 503016 |
| 2024-11-26 | 8.72 | $8.30 | 415215 |
| 2024-11-25 | 8.82 | $8.32 | 761541 |
| 2024-11-22 | 8.90 | $8.72 | 386800 |
| 2024-11-21 | 8.97 | $8.74 | 571100 |
| 2024-11-20 | 9.05 | $8.48 | 582121 |
| 2024-11-19 | 9.14 | $8.43 | 755726 |
| 2024-11-18 | 9.25 | $8.35 | 1.1M |
| 2024-11-15 | 9.35 | $8.15 | 525335 |
| 2024-11-14 | 9.46 | $8.23 | 455332 |
| 2024-11-13 | 9.54 | $8.27 | 1.2M |
| 2024-11-12 | 9.62 | $8.58 | 1.4M |
| 2024-11-11 | 9.69 | $8.63 | 1.4M |
| 2024-11-08 | 9.75 | $8.98 | 1.2M |
| 2024-11-07 | 9.78 | $8.99 | 1.5M |
| 2024-11-06 | 9.80 | $8.65 | 792908 |
| 2024-11-05 | 9.84 | $8.80 | 1.3M |
| 2024-11-04 | 9.87 | $8.85 | 1.2M |
| 2024-11-01 | 9.92 | $9.10 | 2.2M |
| 2024-10-31 | 9.95 | $9.84 | 639200 |
| 2024-10-30 | 9.95 | $10.07 | 447000 |
| 2024-10-29 | 9.93 | $10.18 | 511000 |
| 2024-10-28 | 9.91 | $9.97 | 447800 |
| 2024-10-25 | 9.91 | $10.08 | 331010 |
| 2024-10-24 | 9.93 | $10.39 | 699811 |
| 2024-10-23 | 9.92 | $10.30 | 440400 |
| 2024-10-22 | 9.91 | $10.51 | 426947 |
| 2024-10-21 | 9.86 | $10.44 | 482806 |
| 2024-10-18 | 9.82 | $10.31 | 759424 |
| 2024-10-17 | 9.78 | $9.91 | 586600 |
| 2024-10-16 | 9.74 | $9.86 | 398147 |
| 2024-10-15 | 9.72 | $9.88 | 531200 |
| 2024-10-11 | 9.69 | $9.79 | 534300 |
| 2024-10-10 | 9.67 | $9.74 | 635500 |
| 2024-10-09 | 9.66 | $9.39 | 492113 |
| 2024-10-08 | 9.64 | $9.40 | 390300 |
| 2024-10-07 | 9.62 | $9.46 | 558006 |
| 2024-10-04 | 9.59 | $9.68 | 403300 |
| 2024-10-03 | 9.54 | $9.81 | 760012 |
| 2024-10-02 | 9.50 | $9.77 | 422100 |
| 2024-10-01 | 9.46 | $9.79 | 544300 |
| 2024-09-30 | 9.42 | $9.71 | 894700 |
| 2024-09-27 | 9.41 | $10.03 | 766600 |
| 2024-09-26 | 9.39 | $10.49 | 1.5M |
| 2024-09-25 | 9.35 | $10.10 | 901300 |
| 2024-09-24 | 9.34 | $10.05 | 964500 |
| 2024-09-23 | 9.33 | $9.66 | 1.8M |
| 2024-09-20 | 9.35 | $9.64 | 4.5M |
| 2024-09-19 | 9.36 | $9.38 | 1.0M |
| 2024-09-18 | 9.40 | $9.24 | 964225 |
| 2024-09-17 | 9.44 | $9.37 | 974700 |
| 2024-09-16 | 9.47 | $9.35 | 892300 |
| 2024-09-13 | 9.49 | $9.37 | 886800 |
| 2024-09-12 | 9.49 | $9.49 | 681702 |
| 2024-09-11 | 9.50 | $9.00 | 534300 |
| 2024-09-10 | 9.53 | $9.01 | 717823 |
| 2024-09-09 | 9.54 | $8.77 | 464600 |
| 2024-09-06 | 9.54 | $8.68 | 661231 |
| 2024-09-05 | 9.56 | $9.07 | 740826 |
| 2024-09-04 | 9.54 | $8.93 | 542627 |
| 2024-09-03 | 9.53 | $9.04 | 2.1M |
| 2024-08-30 | 9.54 | $9.55 | 479428 |
| 2024-08-29 | 9.52 | $9.66 | 1.8M |
| 2024-08-28 | 9.50 | $9.61 | 403204 |
| 2024-08-27 | 9.48 | $9.88 | 788400 |
| 2024-08-26 | 9.44 | $9.99 | 377000 |
| 2024-08-23 | 9.40 | $9.89 | 577027 |
| 2024-08-22 | 9.35 | $9.91 | 600100 |
| 2024-08-21 | 9.31 | $10.16 | 540400 |
| 2024-08-20 | 9.26 | $10.03 | 1.1M |
| 2024-08-19 | 9.22 | $9.95 | 1.3M |
| 2024-08-16 | 9.17 | $9.83 | 760700 |
| 2024-08-15 | 9.14 | $9.43 | 448409 |
| 2024-08-14 | 9.14 | $9.55 | 1.5M |
| 2024-08-13 | 9.14 | $9.57 | 1.5M |
| 2024-08-12 | 9.13 | $9.20 | 704900 |
| 2024-08-09 | 9.15 | $8.90 | 417400 |
| 2024-08-08 | 9.19 | $8.99 | 947229 |
| 2024-08-07 | 9.20 | $8.65 | 887000 |
| 2024-08-06 | 9.23 | $8.76 | 2.0M |
| 2024-08-02 | 9.26 | $9.27 | 1.2M |
| 2024-08-01 | 9.26 | $9.08 | 1.7M |
| 2024-07-31 | 9.27 | $9.26 | 665949 |
| 2024-07-30 | 9.26 | $9.22 | 398100 |
| 2024-07-29 | 9.26 | $9.17 | 1.5M |
| 2024-07-26 | 9.26 | $9.09 | 524800 |
| 2024-07-25 | 9.28 | $8.95 | 599500 |
| 2024-07-24 | 9.30 | $9.04 | 427700 |
| 2024-07-23 | 9.31 | $9.23 | 463825 |
| 2024-07-22 | 9.33 | $9.20 | 883000 |
| 2024-07-19 | 9.35 | $9.04 | 538000 |
| 2024-07-18 | 9.37 | $9.18 | 1.1M |
| 2024-07-17 | 9.38 | $9.43 | 1.6M |
| 2024-07-16 | 9.38 | $9.59 | 1.1M |
| 2024-07-15 | 9.36 | $9.40 | 756132 |
| 2024-07-12 | 9.36 | $9.59 | 635700 |
| 2024-07-11 | 9.34 | $9.64 | 1.1M |
| 2024-07-10 | 9.32 | $9.19 | 1.2M |
| 2024-07-09 | 9.33 | $9.32 | 1.1M |
| 2024-07-08 | 9.33 | $9.28 | 1.2M |
| 2024-07-05 | 9.33 | $9.32 | 1.3M |
| 2024-07-04 | 9.35 | $9.18 | 178608 |
| 2024-07-03 | 9.37 | $9.20 | 1.1M |
| 2024-07-02 | 9.37 | $9.20 | 924514 |
| 2024-06-28 | 9.39 | $9.20 | 704515 |
| 2024-06-27 | 9.40 | $9.45 | 650000 |
| 2024-06-26 | 9.40 | $9.32 | 598000 |
| 2024-06-25 | 9.41 | $9.31 | 2.1M |
| 2024-06-24 | 9.44 | $9.58 | 1.1M |
| 2024-06-21 | 9.45 | $9.48 | 3.1M |
| 2024-06-20 | 9.45 | $9.58 | 474700 |
| 2024-06-19 | 9.45 | $9.37 | 215400 |
| 2024-06-18 | 9.46 | $9.31 | 933900 |
| 2024-06-17 | 9.50 | $9.22 | 591700 |
| 2024-06-14 | 9.53 | $9.37 | 1.6M |
| 2024-06-13 | 9.54 | $9.22 | 877826 |
| 2024-06-12 | 9.53 | $9.29 | 476102 |
| 2024-06-11 | 9.52 | $9.36 | 511400 |
| 2024-06-10 | 9.49 | $9.39 | 450200 |
| 2024-06-07 | 9.47 | $9.18 | 1.4M |
| 2024-06-06 | 9.46 | $9.76 | 969000 |
| 2024-06-05 | 9.43 | $9.51 | 800316 |
| 2024-06-04 | 9.40 | $9.30 | 817000 |
| 2024-06-03 | 9.37 | $9.55 | 1.0M |
| 2024-05-31 | 9.31 | $9.37 | 1.1M |
| 2024-05-30 | 9.25 | $9.47 | 803531 |
| 2024-05-29 | 9.20 | $9.60 | 904549 |
| 2024-05-28 | 9.14 | $9.84 | 1.3M |
| 2024-05-27 | 9.08 | $9.77 | 214146 |
| 2024-05-24 | 9.02 | $9.59 | 783600 |
| 2024-05-23 | 8.97 | $9.46 | 971700 |
| 2024-05-22 | 8.93 | $9.55 | 1.2M |
| 2024-05-21 | 8.88 | $10.24 | 1.3M |
| 2024-05-17 | 8.78 | $9.83 | 1.7M |
| 2024-05-16 | 8.72 | $9.48 | 983200 |
| 2024-05-15 | 8.66 | $9.15 | 808400 |
| 2024-05-14 | 8.62 | $8.91 | 848500 |
| 2024-05-13 | 8.59 | $8.88 | 399300 |
| 2024-05-10 | 8.56 | $9.02 | 418339 |
| 2024-05-09 | 8.52 | $9.00 | 494322 |
| 2024-05-08 | 8.49 | $8.98 | 551300 |
| 2024-05-07 | 8.45 | $8.93 | 527311 |
| 2024-05-06 | 8.42 | $8.72 | 995324 |
| 2024-05-03 | 8.39 | $8.36 | 716800 |
| 2024-05-02 | 8.39 | $8.28 | 357800 |
| 2024-05-01 | 8.40 | $8.44 | 308400 |
| 2024-04-30 | 8.38 | $8.38 | 542700 |
| 2024-04-29 | 8.37 | $8.59 | 498024 |
| 2024-04-26 | 8.34 | $8.68 | 392946 |
| 2024-04-25 | 8.31 | $8.58 | 601100 |
| 2024-04-24 | 8.27 | $8.52 | 414047 |
| 2024-04-23 | 8.24 | $8.65 | 573036 |
| 2024-04-22 | 8.19 | $8.30 | 1.2M |
| 2024-04-19 | 8.16 | $8.51 | 625000 |
| 2024-04-18 | 8.13 | $8.35 | 914400 |
| 2024-04-17 | 8.10 | $8.35 | 716800 |
| 2024-04-16 | 8.06 | $8.21 | 813700 |
| 2024-04-15 | 8.03 | $8.27 | 963009 |
| 2024-04-12 | 8.00 | $8.27 | 1.1M |
| 2024-04-11 | 7.97 | $8.38 | 778837 |
| 2024-04-10 | 7.94 | $8.29 | 610400 |
| 2024-04-09 | 7.91 | $8.25 | 980619 |
| 2024-04-08 | 7.88 | $8.20 | 628300 |
| 2024-04-05 | 7.85 | $8.34 | 771900 |
| 2024-04-04 | 7.81 | $8.35 | 838909 |
| 2024-04-03 | 7.77 | $8.18 | 921100 |
| 2024-04-02 | 7.72 | $8.10 | 575428 |
| 2024-04-01 | 7.68 | $8.07 | 440800 |
| 2024-03-28 | 7.63 | $8.00 | 440700 |
| 2024-03-27 | 7.57 | $7.89 | 680944 |
| 2024-03-26 | 7.51 | $7.83 | 485500 |
| 2024-03-25 | 7.47 | $7.73 | 358220 |
| 2024-03-22 | 7.43 | $7.70 | 334312 |
| 2024-03-21 | 7.39 | $7.81 | 402135 |
| 2024-03-20 | 7.34 | $7.83 | 734601 |
| 2024-03-19 | 7.30 | $7.49 | 488645 |
| 2024-03-18 | 7.27 | $7.66 | 332500 |
| 2024-03-15 | 7.23 | $7.66 | 1.1M |
| 2024-03-14 | 7.19 | $7.68 | 420100 |
| 2024-03-13 | 7.14 | $7.83 | 616300 |
| 2024-03-12 | 7.05 | $7.62 | 375800 |
| 2024-03-11 | 7.01 | $7.66 | 505040 |
| 2024-03-08 | 6.97 | $7.56 | 554408 |
| 2024-03-07 | 6.94 | $7.64 | 542117 |
| 2024-03-06 | 6.91 | $7.43 | 776318 |
| 2024-03-05 | 6.90 | $7.30 | 737124 |
| 2024-03-04 | 6.89 | $7.21 | 753991 |
| 2024-03-01 | 6.89 | $7.00 | 1.1M |
| 2024-02-29 | 6.90 | $6.81 | 768634 |
| 2024-02-28 | 6.92 | $6.77 | 335810 |
| 2024-02-27 | 6.94 | $6.91 | 439900 |
| 2024-02-26 | 6.96 | $6.96 | 528300 |
| 2024-02-23 | 6.97 | $6.88 | 2.1M |
| 2024-02-22 | 7.00 | $6.96 | 265700 |
| 2024-02-21 | 7.02 | $7.05 | 462300 |
| 2024-02-20 | 7.04 | $6.89 | 351900 |
| 2024-02-16 | 7.06 | $6.87 | 286937 |
| 2024-02-15 | 7.08 | $6.82 | 329200 |
| 2024-02-14 | 7.10 | $6.58 | 906304 |
| 2024-02-13 | 7.13 | $6.14 | 1.0M |
| 2024-02-12 | 7.19 | $6.83 | 240045 |
| 2024-02-09 | 7.23 | $6.80 | 662619 |
| 2024-02-08 | 7.27 | $6.87 | 212100 |
| 2024-02-07 | 7.28 | $7.08 | 299241 |
| 2024-02-06 | 7.29 | $7.24 | 238800 |
| 2024-02-05 | 7.30 | $7.12 | 246912 |
| 2024-02-02 | 7.31 | $7.21 | 189300 |
| 2024-02-01 | 7.33 | $7.28 | 236900 |
| 2024-01-31 | 7.35 | $7.09 | 285732 |
| 2024-01-30 | 7.37 | $7.21 | 138300 |
| 2024-01-29 | 7.40 | $7.28 | 163148 |
| 2024-01-26 | 7.43 | $7.25 | 176800 |
| 2024-01-25 | 7.47 | $7.41 | 224249 |
| 2024-01-24 | 7.51 | $7.35 | 413700 |
| 2024-01-23 | 7.55 | $7.52 | 398317 |
| 2024-01-22 | 7.57 | $7.29 | 138326 |
| 2024-01-19 | 7.60 | $7.21 | 244508 |
| 2024-01-18 | 7.65 | $7.27 | 203507 |
| 2024-01-17 | 7.68 | $7.19 | 271243 |
| 2024-01-16 | 7.72 | $7.37 | 281014 |
| 2024-01-15 | 7.75 | $7.59 | 154700 |
| 2024-01-12 | 7.76 | $7.60 | 556000 |
| 2024-01-11 | 7.75 | $7.08 | 306700 |
| 2024-01-10 | 7.77 | $7.31 | 359747 |
| 2024-01-09 | 7.78 | $7.35 | 226900 |
| 2024-01-08 | 7.80 | $7.39 | 372834 |
| 2024-01-05 | 7.82 | $7.64 | 284500 |
| 2024-01-04 | 7.84 | $7.64 | 255400 |
| 2024-01-03 | 7.87 | $7.49 | 320535 |
| 2024-01-02 | 7.91 | $7.74 | 247600 |
| 2023-12-29 | 7.94 | $7.91 | 310700 |
| 2023-12-28 | 7.94 | $8.05 | 230432 |
| 2023-12-27 | 7.94 | $8.21 | 174822 |
| 2023-12-22 | 7.92 | $8.08 | 307108 |
| 2023-12-21 | 7.89 | $8.01 | 151824 |
| 2023-12-20 | 7.87 | $7.91 | 234447 |
| 2023-12-19 | 7.86 | $8.13 | 425900 |
| 2023-12-18 | 7.83 | $7.94 | 372743 |
| 2023-12-15 | 7.80 | $8.05 | 1.8M |
| 2023-12-14 | 7.77 | $7.82 | 720608 |
| 2023-12-13 | 7.75 | $7.90 | 488700 |
| 2023-12-12 | 7.73 | $7.34 | 362721 |
| 2023-12-11 | 7.74 | $7.40 | 326500 |
| 2023-12-08 | 7.74 | $7.58 | 415603 |
| 2023-12-07 | 7.74 | $7.75 | 284900 |
| 2023-12-06 | 7.75 | $7.88 | 286300 |
| 2023-12-05 | 7.75 | $7.97 | 276800 |
| 2023-12-04 | 7.75 | $8.14 | 336000 |
| 2023-12-01 | 7.75 | $8.32 | 787100 |
| 2023-11-30 | 7.75 | $8.31 | 688500 |
| 2023-11-29 | 7.72 | $7.99 | 433430 |
| 2023-11-28 | 7.71 | $8.14 | 560822 |
| 2023-11-27 | 7.65 | $7.77 | 444323 |
| 2023-11-24 | 7.62 | $7.54 | 201633 |
| 2023-11-23 | 7.61 | $7.55 | 74400 |
| 2023-11-22 | 7.59 | $7.63 | 240700 |
| 2023-11-21 | 7.57 | $7.65 | 858116 |
| 2023-11-20 | 7.54 | $7.26 | 409117 |
| 2023-11-17 | 7.53 | $7.37 | 342400 |
| 2023-11-16 | 7.50 | $7.49 | 682509 |
| 2023-11-15 | 7.46 | $7.43 | 261500 |
| 2023-11-14 | 7.43 | $7.55 | 629744 |
| 2023-11-13 | 7.39 | $7.49 | 279941 |
| 2023-11-10 | 7.34 | $7.62 | 304602 |
| 2023-11-09 | 7.29 | $7.83 | 575200 |
| 2023-11-08 | 7.21 | $7.89 | 468310 |
| 2023-11-07 | 7.13 | $8.09 | 621100 |
| 2023-11-06 | 7.05 | $8.14 | 1.0M |
| 2023-11-03 | 6.95 | $8.25 | 877700 |
| 2023-11-02 | 6.86 | $7.80 | 1.2M |
| 2023-11-01 | 6.79 | $7.69 | 1.2M |
| 2023-10-31 | 6.72 | $7.05 | 808519 |
| 2023-10-30 | 6.69 | $7.14 | 324621 |
| 2023-10-27 | 6.66 | $7.28 | 601512 |
| 2023-10-26 | 6.63 | $7.13 | 1.3M |
| 2023-10-25 | 6.61 | $7.15 | 735200 |
| 2023-10-24 | 6.59 | $7.05 | 567938 |
| 2023-10-23 | 6.59 | $7.06 | 825519 |
| 2023-10-20 | 6.59 | $6.77 | 453915 |
| 2023-10-19 | 6.61 | $6.80 | 522100 |
| 2023-10-18 | 6.64 | $6.80 | 442605 |
| 2023-10-17 | 6.66 | $6.74 | 248248 |
| 2023-10-16 | 6.70 | $6.60 | 309800 |
| 2023-10-13 | 6.77 | $6.55 | 680400 |
| 2023-10-12 | 6.82 | $6.19 | 394546 |
| 2023-10-11 | 6.90 | $6.36 | 428600 |
| 2023-10-10 | 6.97 | $6.38 | 371130 |
| 2023-10-06 | 7.04 | $6.30 | 439627 |
| 2023-10-05 | 7.10 | $6.35 | 292700 |
| 2023-10-04 | 7.17 | $6.33 | 387623 |
| 2023-10-03 | 7.24 | $6.39 | 455326 |
| 2023-10-02 | 7.30 | $6.40 | 421600 |
| 2023-09-29 | 7.38 | $6.64 | 1.5M |
| 2023-09-28 | 7.46 | $6.70 | 1.4M |
| 2023-09-27 | 7.53 | $6.66 | 377500 |
| 2023-09-26 | 7.61 | $6.75 | 317800 |
| 2023-09-25 | 7.68 | $7.00 | 372900 |
| 2023-09-22 | 7.73 | $7.15 | 341200 |
| 2023-09-21 | 7.77 | $7.18 | 438400 |
| 2023-09-20 | 7.81 | $7.28 | 991600 |
| 2023-09-19 | 7.83 | $7.25 | 970900 |
| 2023-09-18 | 7.84 | $7.56 | 859700 |
| 2023-09-15 | 7.83 | $7.92 | 858000 |
| 2023-09-14 | 7.81 | $7.70 | 336438 |
| 2023-09-13 | 7.81 | $7.66 | 437000 |
| 2023-09-12 | 7.82 | $7.80 | 292701 |
| 2023-09-11 | 7.83 | $7.70 | 301500 |
| 2023-09-08 | 7.85 | $7.67 | 784000 |
| 2023-09-07 | 7.87 | $7.62 | 249849 |
| 2023-09-06 | 7.89 | $7.70 | 271900 |
| 2023-09-05 | 7.91 | $7.75 | 263605 |
| 2023-09-01 | 7.93 | $8.00 | 238400 |
| 2023-08-31 | 7.92 | $8.11 | 322741 |
| 2023-08-30 | 7.91 | $8.14 | 272509 |
| 2023-08-29 | 7.90 | $8.21 | 207301 |
| 2023-08-28 | 7.91 | $8.11 | 533800 |
| 2023-08-25 | 7.91 | $8.03 | 282822 |
| 2023-08-24 | 7.91 | $8.05 | 1.4M |
| 2023-08-23 | 7.91 | $7.98 | 965405 |
| 2023-08-22 | 7.92 | $7.55 | 394540 |
| 2023-08-21 | 7.95 | $7.54 | 486528 |
| 2023-08-18 | 7.98 | $7.40 | 442113 |
| 2023-08-17 | 8.02 | $7.47 | 450300 |
| 2023-08-16 | 8.08 | $7.64 | 936900 |
| 2023-08-15 | 8.13 | $7.88 | 323500 |
| 2023-08-14 | 8.16 | $8.05 | 343143 |
| 2023-08-11 | 8.18 | $8.18 | 265500 |
| 2023-08-10 | 8.19 | $8.06 | 297609 |
| 2023-08-09 | 8.21 | $8.02 | 653900 |
| 2023-08-08 | 8.22 | $8.03 | 1.4M |
| 2023-08-04 | 8.23 | $8.06 | 1.6M |
| 2023-08-03 | 8.23 | $7.90 | 330106 |
| 2023-08-02 | 8.22 | $7.96 | 502640 |
| 2023-08-01 | 8.22 | $7.90 | 1.5M |
| 2023-07-31 | 8.24 | $8.46 | 803500 |
| 2023-07-28 | 8.21 | $8.10 | 930300 |
| 2023-07-27 | 8.19 | $7.90 | 469944 |
| 2023-07-26 | 8.18 | $8.12 | 775404 |
| 2023-07-25 | 8.16 | $8.18 | 194500 |
| 2023-07-24 | 8.13 | $8.10 | 477600 |
| 2023-07-21 | 8.11 | $8.26 | 200507 |
| 2023-07-20 | 8.09 | $8.19 | 585600 |
| 2023-07-19 | 8.07 | $8.61 | 271437 |
| 2023-07-18 | 8.04 | $8.62 | 778108 |
| 2023-07-17 | 8.02 | $8.45 | 320242 |
| 2023-07-14 | 8.00 | $8.41 | 702500 |
| 2023-07-13 | 7.98 | $8.48 | 426705 |
| 2023-07-12 | 7.95 | $8.47 | 1.2M |
| 2023-07-11 | 7.93 | $8.16 | 578727 |
| 2023-07-10 | 7.94 | $8.28 | 1.4M |
| 2023-07-07 | 7.92 | $7.95 | 673700 |
| 2023-07-06 | 7.93 | $7.83 | 787900 |
| 2023-07-05 | 7.93 | $8.01 | 628600 |
| 2023-07-04 | 7.94 | $8.14 | 226713 |
| 2023-06-30 | 7.93 | $7.94 | 640600 |
| 2023-06-29 | 7.95 | $7.73 | 619000 |
| 2023-06-28 | 7.98 | $7.64 | 536222 |
| 2023-06-27 | 8.01 | $7.66 | 617641 |
| 2023-06-26 | 8.00 | $7.71 | 717500 |
| 2023-06-23 | 7.96 | $7.71 | 368200 |
| 2023-06-22 | 7.92 | $7.74 | 1.1M |
| 2023-06-21 | 7.88 | $7.90 | 1.7M |
| 2023-06-20 | 7.83 | $8.00 | 709100 |
| 2023-06-19 | 7.79 | $8.11 | 193500 |
| 2023-06-16 | 7.74 | $8.16 | 4.8M |
| 2023-06-15 | 7.68 | $7.99 | 654245 |
| 2023-06-14 | 7.65 | $7.95 | 628846 |
| 2023-06-13 | 7.63 | $7.97 | 1.3M |
| 2023-06-12 | 7.60 | $8.34 | 1.4M |
| 2023-06-09 | 7.63 | $7.94 | 294100 |
| 2023-06-08 | 7.67 | $8.06 | 770600 |
| 2023-06-07 | 7.74 | $7.87 | 787627 |
| 2023-06-06 | 7.82 | $8.14 | 1.4M |
| 2023-06-05 | 7.87 | $8.13 | 732800 |
| 2023-06-02 | 7.92 | $8.20 | 801800 |
| 2023-06-01 | 7.97 | $8.37 | 2.1M |
| 2023-05-31 | 8.01 | $8.18 | 2.8M |
| 2023-05-30 | 8.07 | $7.45 | 1.5M |
| 2023-05-29 | 8.15 | $6.98 | 216600 |
| 2023-05-26 | 8.26 | $6.91 | 2.3M |
| 2023-05-25 | 8.39 | $6.93 | 1.4M |
| 2023-05-24 | 8.52 | $6.95 | 652600 |
| 2023-05-23 | 8.66 | $7.13 | 1.4M |
| 2023-05-19 | 8.79 | $7.08 | 888400 |
| 2023-05-18 | 8.91 | $7.09 | 1.9M |
| 2023-05-17 | 9.05 | $7.31 | 1.5M |
| 2023-05-16 | 9.16 | $7.49 | 2.1M |
| 2023-05-15 | 9.29 | $7.36 | 2.6M |
| 2023-05-12 | 9.41 | $8.99 | 416400 |
| 2023-05-11 | 9.46 | $8.81 | 802147 |
| 2023-05-10 | 9.54 | $9.41 | 562700 |
| 2023-05-09 | 9.57 | $9.40 | 528044 |
| 2023-05-08 | 9.59 | $9.25 | 667618 |
| 2023-05-05 | 9.59 | $9.17 | 484731 |
| 2023-05-04 | 9.60 | $9.21 | 779200 |
| 2023-05-03 | 9.59 | $9.18 | 1.1M |
| 2023-05-02 | 9.59 | $9.31 | 950300 |
| 2023-05-01 | 9.57 | $9.05 | 1.0M |
| 2023-04-28 | 9.56 | $9.16 | 1.4M |
| 2023-04-27 | 9.54 | $9.46 | 1.2M |
| 2023-04-26 | 9.51 | $9.64 | 729210 |
| 2023-04-25 | 9.47 | $9.70 | 678506 |
| 2023-04-24 | 9.43 | $9.67 | 913600 |
| 2023-04-21 | 9.38 | $9.58 | 489607 |
| 2023-04-20 | 9.33 | $9.77 | 1.2M |
| 2023-04-19 | 9.27 | $9.64 | 664200 |
| 2023-04-18 | 9.20 | $9.98 | 1.1M |
| 2023-04-17 | 9.14 | $9.75 | 1.1M |
| 2023-04-14 | 9.09 | $10.15 | 872800 |
| 2023-04-13 | 9.00 | $10.25 | 938519 |
| 2023-04-12 | 8.91 | $10.01 | 1.1M |
| 2023-04-11 | 8.84 | $9.78 | 1.4M |
| 2023-04-10 | 8.78 | $9.26 | 1.2M |
| 2023-04-06 | 8.73 | $9.35 | 1.1M |
| 2023-04-05 | 8.67 | $9.20 | 904449 |
| 2023-04-04 | 8.63 | $9.17 | 1.2M |
| 2023-04-03 | 8.58 | $8.85 | 842200 |
| 2023-03-31 | 8.56 | $8.73 | 1.0M |
| 2023-03-30 | 8.57 | $8.91 | 412400 |
| 2023-03-29 | 8.57 | $8.82 | 463138 |
| 2023-03-28 | 8.57 | $8.92 | 920415 |
| 2023-03-27 | 8.56 | $8.73 | 1.2M |
| 2023-03-24 | 8.55 | $8.72 | 828645 |
| 2023-03-23 | 8.53 | $8.63 | 791000 |
| 2023-03-22 | 8.51 | $8.55 | 843300 |
| 2023-03-21 | 8.49 | $8.31 | 560826 |
| 2023-03-20 | 8.49 | $8.67 | 1.5M |
| 2023-03-17 | 8.48 | $8.76 | 3.3M |
| 2023-03-16 | 8.46 | $8.32 | 1.3M |
| 2023-03-15 | 8.46 | $8.46 | 752900 |
| 2023-03-14 | 8.47 | $8.65 | 778400 |
| 2023-03-13 | 8.47 | $8.61 | 1.4M |
| 2023-03-10 | 8.47 | $8.27 | 1.7M |
| 2023-03-09 | 8.50 | $8.17 | 903400 |
| 2023-03-08 | 8.54 | $8.33 | 1.1M |
| 2023-03-07 | 8.57 | $8.12 | 1.8M |
| 2023-03-06 | 8.59 | $8.58 | 528413 |
| 2023-03-03 | 8.60 | $8.92 | 672718 |
| 2023-03-02 | 8.60 | $8.85 | 1.5M |
| 2023-03-01 | 8.61 | $8.90 | 1.5M |
| 2023-02-28 | 8.59 | $8.62 | 1.5M |
| 2023-02-27 | 8.58 | $8.57 | 1.2M |
| 2023-02-24 | 8.59 | $8.23 | 924900 |
| 2023-02-23 | 8.62 | $8.30 | 840902 |
| 2023-02-22 | 8.64 | $8.19 | 1.2M |
| 2023-02-21 | 8.65 | $8.25 | 918425 |
| 2023-02-17 | 8.65 | $8.40 | 606333 |
| 2023-02-16 | 8.64 | $8.38 | 1.1M |
| 2023-02-15 | 8.62 | $8.44 | 525601 |
| 2023-02-14 | 8.59 | $8.67 | 812741 |
| 2023-02-13 | 8.54 | $8.61 | 560021 |
| 2023-02-10 | 8.52 | $8.58 | 1.2M |
| 2023-02-09 | 8.51 | $8.81 | 1.1M |
| 2023-02-08 | 8.47 | $8.95 | 514300 |
| 2023-02-07 | 8.42 | $8.95 | 815101 |
| 2023-02-06 | 8.37 | $8.67 | 610504 |
| 2023-02-03 | 8.32 | $8.70 | 786912 |
| 2023-02-02 | 8.27 | $8.91 | 844600 |
| 2023-02-01 | 8.21 | $9.00 | 851817 |
| 2023-01-31 | 8.14 | $8.54 | 483148 |
| 2023-01-30 | 8.08 | $8.46 | 1.8M |
| 2023-01-27 | 8.00 | $8.80 | 1.2M |
| 2023-01-26 | 7.91 | $8.82 | 1.1M |
| 2023-01-25 | 7.82 | $8.70 | 897000 |
| 2023-01-24 | 7.75 | $8.30 | 490800 |
| 2023-01-23 | 7.68 | $8.27 | 832700 |
| 2023-01-20 | 7.63 | $8.24 | 559300 |
| 2023-01-19 | 7.58 | $8.04 | 625300 |
| 2023-01-18 | 7.50 | $7.72 | 715100 |
| 2023-01-17 | 7.45 | $7.77 | 652825 |
| 2023-01-16 | 7.40 | $8.22 | 157500 |
| 2023-01-13 | 7.33 | $8.24 | 693000 |
| 2023-01-12 | 7.26 | $8.12 | 834000 |
| 2023-01-11 | 7.19 | $8.00 | 971420 |
| 2023-01-10 | 7.14 | $7.86 | 755000 |
| 2023-01-09 | 7.09 | $7.71 | 682900 |
| 2023-01-06 | 7.05 | $7.76 | 953500 |
| 2023-01-05 | 7.01 | $7.65 | 647616 |
| 2023-01-04 | 6.98 | $7.51 | 516102 |
| 2023-01-03 | 6.97 | $7.32 | 1.4M |
| 2022-12-30 | 6.97 | $7.01 | 253434 |
| 2022-12-29 | 6.98 | $7.02 | 243938 |
| 2022-12-28 | 6.98 | $7.02 | 360040 |
| 2022-12-23 | 6.96 | $7.16 | 551505 |
| 2022-12-22 | 6.96 | $7.05 | 1.3M |
| 2022-12-21 | 6.97 | $7.24 | 437644 |
| 2022-12-20 | 6.96 | $7.08 | 549900 |
| 2022-12-19 | 6.96 | $6.53 | 582829 |
| 2022-12-16 | 6.97 | $6.69 | 5.1M |
| 2022-12-15 | 6.98 | $6.72 | 644700 |
| 2022-12-14 | 6.98 | $6.84 | 1.6M |
| 2022-12-13 | 6.98 | $6.92 | 1.0M |
| 2022-12-12 | 6.98 | $6.77 | 1.4M |
| 2022-12-09 | 6.99 | $6.85 | 955500 |
| 2022-12-08 | 6.99 | $6.95 | 898900 |
| 2022-12-07 | 7.00 | $6.96 | 612000 |
| 2022-12-06 | 6.99 | $6.95 | 788800 |
| 2022-12-05 | 6.98 | $6.97 | 796540 |
| 2022-12-02 | 6.95 | $7.27 | 983200 |
| 2022-12-01 | 6.90 | $7.39 | 916700 |
| 2022-11-30 | 6.84 | $7.19 | 958200 |
| 2022-11-29 | 6.78 | $6.98 | 1.1M |
| 2022-11-28 | 6.75 | $6.78 | 1.4M |
| 2022-11-25 | 6.73 | $7.01 | 492017 |
| 2022-11-24 | 6.70 | $7.22 | 430425 |
| 2022-11-23 | 6.66 | $7.17 | 442400 |
| 2022-11-22 | 6.63 | $7.05 | 653207 |
| 2022-11-21 | 6.59 | $6.73 | 1.2M |
| 2022-11-18 | 6.57 | $6.82 | 575300 |
| 2022-11-17 | 6.55 | $6.73 | 994000 |
| 2022-11-16 | 6.52 | $6.85 | 774109 |
| 2022-11-15 | 6.48 | $6.93 | 707711 |
| 2022-11-14 | 6.45 | $6.91 | 985400 |
| 2022-11-11 | 6.41 | $7.03 | 709331 |
| 2022-11-10 | 6.36 | $7.04 | 1.0M |
| 2022-11-09 | 6.33 | $6.71 | 680005 |
| 2022-11-08 | 6.31 | $6.78 | 600900 |
| 2022-11-07 | 6.29 | $6.32 | 511544 |
| 2022-11-04 | 6.30 | $6.33 | 779700 |
| 2022-11-03 | 6.32 | $6.12 | 712749 |
| 2022-11-02 | 6.35 | $6.05 | 847916 |
| 2022-11-01 | 6.39 | $6.44 | 375308 |
| 2022-10-31 | 6.38 | $6.33 | 1.1M |
| 2022-10-28 | 6.37 | $6.43 | 338735 |
| 2022-10-27 | 6.34 | $6.42 | 796011 |
| 2022-10-26 | 6.31 | $6.50 | 1.4M |
| 2022-10-25 | 6.26 | $6.41 | 876216 |
| 2022-10-24 | 6.20 | $6.32 | 908400 |
| 2022-10-21 | 6.17 | $6.42 | 509706 |
| 2022-10-20 | 6.14 | $6.13 | 950312 |
| 2022-10-19 | 6.12 | $6.03 | 384600 |
| 2022-10-18 | 6.11 | $6.18 | 561900 |
| 2022-10-17 | 6.09 | $6.11 | 1.8M |
| 2022-10-14 | 6.07 | $6.10 | 414500 |
| 2022-10-13 | 6.04 | $6.37 | 783221 |
| 2022-10-12 | 6.01 | $6.42 | 465840 |
| 2022-10-11 | 5.97 | $6.41 | 641200 |
| 2022-10-07 | 5.95 | $6.41 | 643600 |
| 2022-10-06 | 5.94 | $6.75 | 641000 |
| 2022-10-05 | 5.90 | $6.67 | 931700 |
| 2022-10-04 | 5.87 | $6.89 | 2.3M |
| 2022-10-03 | 5.82 | $6.25 | 1.1M |
| 2022-09-30 | 5.80 | $6.08 | 2.2M |
| 2022-09-29 | 5.79 | $5.90 | 1.1M |
| 2022-09-28 | 5.79 | $5.83 | 562800 |
| 2022-09-27 | 5.80 | $5.54 | 1.1M |
| 2022-09-26 | 5.81 | $5.22 | 1.7M |
| 2022-09-23 | 5.84 | $5.60 | 1.1M |
| 2022-09-22 | 5.87 | $5.86 | 1.4M |
| 2022-09-21 | 5.87 | $5.87 | 1.2M |
| 2022-09-20 | 5.88 | $5.71 | 1.6M |
| 2022-09-19 | 5.90 | $5.74 | 3.0M |
| 2022-09-16 | 5.91 | $5.69 | 7.6M |
| 2022-09-15 | 5.92 | $5.49 | 1.9M |
| 2022-09-14 | 5.95 | $5.79 | 1.9M |
| 2022-09-13 | 5.98 | $5.66 | 2.9M |
| 2022-09-12 | 6.01 | $6.14 | 4.0M |
| 2022-09-09 | 6.04 | $6.13 | 1.3M |
| 2022-09-08 | 6.06 | $6.00 | 681328 |
| 2022-09-07 | 6.07 | $6.01 | 936600 |
| 2022-09-06 | 6.17 | $5.91 | 1.1M |
| 2022-09-02 | 6.28 | $5.91 | 884600 |
| 2022-09-01 | 6.38 | $5.84 | 1.1M |
| 2022-08-31 | 6.49 | $5.95 | 1.6M |
| 2022-08-30 | 6.60 | $5.86 | 770100 |
| 2022-08-29 | 6.71 | $5.78 | 1.6M |
| 2022-08-26 | 6.82 | $5.88 | 1.4M |
| 2022-08-25 | 6.93 | $6.08 | 1.3M |
| 2022-08-24 | 7.02 | $6.04 | 707040 |
| 2022-08-23 | 7.10 | $6.04 | 817039 |
| 2022-08-22 | 7.19 | $5.99 | 932402 |
| 2022-08-19 | 7.27 | $5.97 | 1.2M |
| 2022-08-18 | 7.36 | $6.02 | 603000 |
| 2022-08-17 | 7.44 | $6.08 | 2.4M |
| 2022-08-16 | 7.53 | $6.26 | 769802 |
| 2022-08-15 | 7.60 | $6.34 | 1.4M |
| 2022-08-12 | 7.67 | $6.62 | 2.0M |
| 2022-08-11 | 7.73 | $6.55 | 3.5M |
| 2022-08-10 | 7.79 | $6.27 | 2.6M |
| 2022-08-09 | 7.86 | $8.00 | 1.0M |
| 2022-08-08 | 7.85 | $8.13 | 571902 |
| 2022-08-05 | 7.83 | $7.99 | 403500 |
| 2022-08-04 | 7.84 | $8.04 | 547800 |
| 2022-08-03 | 7.84 | $7.98 | 706200 |
| 2022-08-02 | 7.85 | $8.10 | 659304 |
| 2022-07-29 | 7.89 | $7.97 | 813400 |
| 2022-07-28 | 7.93 | $8.05 | 899041 |
| 2022-07-27 | 7.97 | $7.87 | 1.1M |
| 2022-07-26 | 8.04 | $7.73 | 1.1M |
| 2022-07-25 | 8.12 | $7.74 | 810800 |
| 2022-07-22 | 8.19 | $7.60 | 349309 |
| 2022-07-21 | 8.25 | $7.84 | 450449 |
| 2022-07-20 | 8.31 | $7.70 | 613804 |
| 2022-07-19 | 8.38 | $7.80 | 623500 |
| 2022-07-18 | 8.44 | $7.70 | 663310 |
| 2022-07-15 | 8.51 | $7.73 | 448400 |
| 2022-07-14 | 8.59 | $7.78 | 823800 |
| 2022-07-13 | 8.67 | $7.69 | 906300 |
| 2022-07-12 | 8.74 | $7.69 | 974500 |
| 2022-07-11 | 8.83 | $7.83 | 839317 |
| 2022-07-08 | 8.95 | $7.74 | 772900 |
| 2022-07-07 | 9.05 | $8.19 | 513318 |
| 2022-07-06 | 9.14 | $8.14 | 569136 |
| 2022-07-05 | 9.24 | $8.19 | 628000 |
| 2022-07-04 | 9.33 | $8.76 | 222534 |
| 2022-06-30 | 9.41 | $8.73 | 516006 |
| 2022-06-29 | 9.49 | $8.96 | 339944 |
| 2022-06-28 | 9.55 | $9.24 | 341035 |
| 2022-06-27 | 9.58 | $9.30 | 610600 |
| 2022-06-24 | 9.63 | $9.17 | 378213 |
| 2022-06-23 | 9.69 | $8.77 | 432900 |
| 2022-06-22 | 9.77 | $9.07 | 755204 |
| 2022-06-21 | 9.85 | $9.03 | 749000 |
| 2022-06-20 | 9.93 | $9.01 | 325734 |
| 2022-06-17 | 10.00 | $9.23 | 2.0M |
| 2022-06-16 | 10.08 | $9.25 | 734949 |
| 2022-06-15 | 10.13 | $9.32 | 536436 |
| 2022-06-14 | 10.17 | $9.12 | 782119 |
| 2022-06-13 | 10.23 | $9.53 | 707500 |
| 2022-06-10 | 10.28 | $10.15 | 1.1M |
| 2022-06-09 | 10.27 | $9.80 | 611300 |
| 2022-06-08 | 10.29 | $9.98 | 873500 |
| 2022-06-07 | 10.31 | $10.11 | 360411 |
| 2022-06-06 | 10.33 | $10.12 | 289400 |
| 2022-06-03 | 10.37 | $10.30 | 338001 |
| 2022-06-02 | 10.42 | $10.40 | 1.1M |
| 2022-06-01 | 10.47 | $10.16 | 380830 |
| 2022-05-31 | 10.52 | $9.87 | 647300 |
| 2022-05-30 | 10.60 | $10.30 | 84626 |
| 2022-05-27 | 10.67 | $10.26 | 322612 |
| 2022-05-26 | 10.75 | $10.43 | 446300 |
| 2022-05-25 | 10.81 | $10.59 | 238700 |
| 2022-05-24 | 10.85 | $10.70 | 380645 |
| 2022-05-20 | 10.91 | $10.39 | 411600 |
| 2022-05-19 | 10.99 | $10.81 | 603900 |
| 2022-05-18 | 11.07 | $10.19 | 327021 |
| 2022-05-17 | 11.21 | $10.19 | 580700 |
| 2022-05-16 | 11.34 | $10.40 | 255930 |
| 2022-05-13 | 11.47 | $10.35 | 407801 |
| 2022-05-12 | 11.61 | $9.97 | 726600 |
| 2022-05-11 | 11.76 | $10.31 | 559828 |
| 2022-05-10 | 11.87 | $10.37 | 379747 |
| 2022-05-09 | 11.98 | $10.49 | 560900 |
| 2022-05-06 | 12.08 | $11.00 | 670400 |
| 2022-05-05 | 12.15 | $11.25 | 381400 |
| 2022-05-04 | 12.19 | $11.42 | 984024 |
| 2022-05-03 | 12.24 | $11.13 | 833447 |
| 2022-05-02 | 12.31 | $11.35 | 465600 |
| 2022-04-29 | 12.37 | $11.89 | 628300 |
| 2022-04-28 | 12.39 | $11.82 | 361300 |
| 2022-04-27 | 12.41 | $11.48 | 342820 |
| 2022-04-26 | 12.45 | $11.55 | 258700 |
| 2022-04-25 | 12.47 | $11.81 | 381400 |
| 2022-04-22 | 12.50 | $12.09 | 283400 |
| 2022-04-21 | 12.51 | $12.29 | 446908 |
| 2022-04-20 | 12.51 | $12.98 | 314700 |
| 2022-04-19 | 12.47 | $12.84 | 294646 |
| 2022-04-18 | 12.45 | $13.08 | 298700 |
| 2022-04-14 | 12.40 | $13.14 | 574912 |
| 2022-04-13 | 12.37 | $12.84 | 309042 |
| 2022-04-12 | 12.36 | $12.55 | 317447 |
| 2022-04-11 | 12.35 | $12.65 | 302800 |
| 2022-04-08 | 12.34 | $12.41 | 542000 |
| 2022-04-07 | 12.37 | $12.42 | 407900 |
| 2022-04-06 | 12.42 | $12.10 | 325100 |
| 2022-04-05 | 12.47 | $12.43 | 674900 |
| 2022-04-04 | 12.48 | $12.48 | 1.0M |
| 2022-04-01 | 12.50 | $12.56 | 432801 |
| 2022-03-31 | 12.50 | $12.29 | 516500 |
| 2022-03-30 | 12.52 | $12.29 | 259300 |
| 2022-03-29 | 12.54 | $12.22 | 525812 |
| 2022-03-28 | 12.54 | $11.99 | 475000 |
| 2022-03-25 | 12.56 | $12.28 | 242308 |
| 2022-03-24 | 12.53 | $12.32 | 366300 |
| 2022-03-23 | 12.50 | $12.34 | 378500 |
| 2022-03-22 | 12.47 | $12.22 | 305203 |
| 2022-03-21 | 12.44 | $12.40 | 649300 |
| 2022-03-18 | 12.39 | $12.10 | 3.2M |
| 2022-03-17 | 12.36 | $12.60 | 1.0M |
| 2022-03-16 | 12.30 | $12.45 | 455000 |
| 2022-03-15 | 12.22 | $12.53 | 1.0M |
| 2022-03-14 | 12.14 | $12.32 | 769600 |
| 2022-03-11 | 12.07 | $13.12 | 621400 |
| 2022-03-10 | 11.93 | $13.32 | 735138 |
| 2022-03-09 | 11.80 | $13.05 | 1.9M |
| 2022-03-08 | 11.68 | $12.78 | 2.3M |
| 2022-03-07 | 11.57 | $12.82 | 422918 |
| 2022-03-04 | 11.44 | $12.64 | 476600 |
| 2022-03-03 | 11.31 | $12.53 | 426500 |
| 2022-03-02 | 11.21 | $12.69 | 925136 |
| 2022-03-01 | 11.09 | $12.26 | 1.0M |
| 2022-02-28 | 10.99 | $12.36 | 1.5M |
| 2022-02-25 | 10.88 | $11.80 | 1.1M |
| 2022-02-24 | 10.80 | $11.59 | 791211 |
| 2022-02-23 | 10.72 | $11.80 | 990400 |
| 2022-02-22 | 10.64 | $11.68 | 1.1M |
| 2022-02-18 | 10.56 | $11.39 | 601200 |
| 2022-02-17 | 10.50 | $11.51 | 969900 |
| 2022-02-16 | 10.43 | $11.30 | 527300 |
| 2022-02-15 | 10.39 | $10.93 | 298935 |
| 2022-02-14 | 10.36 | $10.88 | 360000 |
| 2022-02-11 | 10.34 | $10.85 | 692331 |
| 2022-02-10 | 10.31 | $10.48 | 779300 |
| 2022-02-09 | 10.31 | $10.58 | 247438 |
| 2022-02-08 | 10.30 | $10.67 | 270100 |
| 2022-02-07 | 10.28 | $10.58 | 507900 |
| 2022-02-04 | 10.27 | $10.36 | 510947 |
| 2022-02-03 | 10.27 | $9.94 | 628200 |
| 2022-02-02 | 10.29 | $10.50 | 561016 |
| 2022-02-01 | 10.31 | $10.42 | 479648 |
| 2022-01-31 | 10.33 | $10.26 | 496700 |
| 2022-01-28 | 10.30 | $10.17 | 415141 |
| 2022-01-27 | 10.28 | $10.15 | 410824 |
| 2022-01-26 | 10.27 | $9.97 | 690439 |
| 2022-01-25 | 10.25 | $10.19 | 539400 |
| 2022-01-24 | 10.24 | $10.06 | 392100 |
| 2022-01-21 | 10.20 | $10.18 | 393206 |
| 2022-01-20 | 10.16 | $10.17 | 422300 |
| 2022-01-19 | 10.09 | $10.44 | 1.2M |
| 2022-01-18 | 10.01 | $10.36 | 831300 |
| 2022-01-17 | 9.94 | $10.37 | 79322 |
| 2022-01-14 | 9.86 | $10.28 | 340512 |
| 2022-01-13 | 9.79 | $10.50 | 388538 |
| 2022-01-12 | 9.70 | $10.38 | 708900 |
| 2022-01-11 | 9.63 | $10.41 | 243805 |
| 2022-01-10 | 9.56 | $10.30 | 343200 |
| 2022-01-07 | 9.50 | $10.26 | 335200 |
| 2022-01-06 | 9.44 | $10.48 | 296007 |
| 2022-01-05 | 9.37 | $10.80 | 687143 |
| 2022-01-04 | 9.29 | $10.78 | 2.2M |
| 2021-12-31 | 9.20 | $9.75 | 317303 |
| 2021-12-30 | 9.18 | $9.75 | 434900 |
| 2021-12-29 | 9.16 | $9.89 | 579323 |
| 2021-12-24 | 9.12 | $9.73 | 37200 |
| 2021-12-23 | 9.09 | $9.86 | 627000 |
| 2021-12-22 | 9.07 | $9.31 | 339400 |
| 2021-12-21 | 9.07 | $9.33 | 726000 |
| 2021-12-20 | 9.06 | $8.80 | 449300 |
| 2021-12-17 | 9.11 | $8.80 | 2.8M |
| 2021-12-16 | 9.16 | $9.00 | 424127 |
| 2021-12-15 | 9.24 | $8.79 | 673005 |
| 2021-12-14 | 9.33 | $8.78 | 731545 |
| 2021-12-13 | 9.41 | $8.83 | 660300 |
| 2021-12-10 | 9.51 | $8.92 | 552404 |
| 2021-12-09 | 9.60 | $8.96 | 456144 |
| 2021-12-08 | 9.70 | $9.15 | 320500 |
| 2021-12-07 | 9.77 | $9.07 | 463700 |
| 2021-12-06 | 9.85 | $9.12 | 473800 |
| 2021-12-03 | 9.91 | $9.09 | 600600 |
| 2021-12-02 | 9.96 | $9.12 | 569800 |
| 2021-12-01 | 9.99 | $9.29 | 644500 |
| 2021-11-30 | 10.01 | $9.40 | 1.1M |
| 2021-11-29 | 10.02 | $9.05 | 532100 |
| 2021-11-26 | 10.04 | $9.18 | 333000 |
| 2021-11-25 | 10.04 | $9.33 | 145509 |
| 2021-11-24 | 10.06 | $9.35 | 453100 |
| 2021-11-23 | 10.08 | $9.20 | 961100 |
| 2021-11-22 | 10.12 | $9.73 | 503900 |
| 2021-11-19 | 10.13 | $9.85 | 597000 |
| 2021-11-18 | 10.14 | $10.50 | 267300 |
| 2021-11-17 | 10.10 | $10.62 | 738148 |
| 2021-11-16 | 10.06 | $10.50 | 844616 |
| 2021-11-15 | 10.00 | $10.78 | 665400 |
| 2021-11-12 | 9.93 | $10.80 | 802325 |
| 2021-11-11 | 9.87 | $10.84 | 309300 |
| 2021-11-10 | 9.81 | $10.62 | 735604 |
| 2021-11-09 | 9.76 | $10.59 | 633400 |
| 2021-11-08 | 9.70 | $10.42 | 934646 |
| 2021-11-05 | 9.65 | $10.10 | 426322 |
| 2021-11-04 | 9.60 | $9.71 | 291211 |
| 2021-11-03 | 9.60 | $9.69 | 295000 |
| 2021-11-02 | 9.58 | $9.48 | 306138 |
| 2021-11-01 | 9.56 | $9.49 | 360132 |
| 2021-10-29 | 9.53 | $9.28 | 548101 |
| 2021-10-28 | 9.50 | $9.63 | 179331 |
| 2021-10-27 | 9.44 | $9.82 | 290300 |
| 2021-10-26 | 9.39 | $9.90 | 257205 |
| 2021-10-25 | 9.33 | $10.02 | 745106 |
| 2021-10-22 | 9.27 | $9.92 | 561400 |
| 2021-10-21 | 9.21 | $9.79 | 366517 |
| 2021-10-20 | 9.19 | $9.72 | 414543 |
| 2021-10-19 | 9.17 | $9.44 | 304100 |
| 2021-10-18 | 9.17 | $9.33 | 269500 |
| 2021-10-15 | 9.16 | $9.53 | 255224 |
| 2021-10-14 | 9.14 | $9.67 | 258500 |
| 2021-10-13 | 9.12 | $9.70 | 413110 |
| 2021-10-12 | 9.10 | $9.38 | 655700 |
| 2021-10-08 | 9.10 | $9.30 | 398700 |
| 2021-10-07 | 9.07 | $9.25 | 348621 |
| 2021-10-06 | 9.06 | $9.59 | 835800 |
| 2021-10-05 | 9.03 | $9.30 | 419700 |
| 2021-10-04 | 9.02 | $9.14 | 464400 |
| 2021-10-01 | 9.03 | $8.86 | 484643 |
| 2021-09-30 | 9.05 | $8.65 | 656002 |
| 2021-09-29 | 9.09 | $8.48 | 473820 |
| 2021-09-28 | 9.14 | $8.76 | 455808 |
| 2021-09-27 | 9.17 | $8.83 | 373500 |
| 2021-09-24 | 9.22 | $8.73 | 291800 |
| 2021-09-23 | 9.26 | $8.78 | 460003 |
| 2021-09-22 | 9.29 | $9.28 | 588532 |
| 2021-09-21 | 9.30 | $9.47 | 323700 |
| 2021-09-20 | 9.30 | $9.32 | 361100 |
| 2021-09-17 | 9.27 | $9.13 | 966200 |
| 2021-09-16 | 9.25 | $9.12 | 564047 |
| 2021-09-15 | 9.24 | $9.35 | 251800 |
| 2021-09-14 | 9.22 | $9.31 | 268800 |
| 2021-09-13 | 9.22 | $9.29 | 610136 |
| 2021-09-10 | 9.22 | $8.79 | 635633 |
| 2021-09-09 | 9.24 | $8.92 | 516400 |
| 2021-09-08 | 9.27 | $9.02 | 511100 |
| 2021-09-07 | 9.27 | $9.19 | 444947 |
| 2021-09-03 | 9.27 | $9.35 | 504600 |
| 2021-09-02 | 9.28 | $9.25 | 362600 |
| 2021-09-01 | 9.29 | $9.44 | 410700 |
| 2021-08-31 | 9.33 | $9.43 | 538819 |
| 2021-08-30 | 9.36 | $9.48 | 504225 |
| 2021-08-27 | 9.38 | $9.84 | 557500 |
| 2021-08-26 | 9.38 | $9.40 | 312600 |
| 2021-08-25 | 9.40 | $9.43 | 415140 |
| 2021-08-24 | 9.41 | $9.40 | 349941 |
| 2021-08-23 | 9.42 | $9.45 | 421230 |
| 2021-08-20 | 9.42 | $8.88 | 450337 |
| 2021-08-19 | 9.45 | $8.67 | 426200 |
| 2021-08-18 | 9.49 | $8.84 | 829800 |
| 2021-08-17 | 9.52 | $9.07 | 534700 |
| 2021-08-16 | 9.53 | $9.28 | 371728 |
| 2021-08-13 | 9.52 | $9.30 | 605600 |
| 2021-08-12 | 9.53 | $9.17 | 712000 |
| 2021-08-11 | 9.54 | $9.53 | 858619 |
| 2021-08-10 | 9.52 | $9.04 | 842312 |
| 2021-08-09 | 9.53 | $9.22 | 770300 |
| 2021-08-06 | 9.54 | $9.39 | 656200 |
| 2021-08-05 | 9.54 | $9.56 | 1.6M |
| 2021-08-04 | 9.54 | $10.18 | 497823 |
| 2021-08-03 | 9.52 | $10.01 | 759500 |
| 2021-07-30 | 9.50 | $10.03 | 568444 |
| 2021-07-29 | 9.48 | $9.75 | 461300 |
| 2021-07-28 | 9.46 | $9.71 | 306400 |
| 2021-07-27 | 9.45 | $9.69 | 415413 |
| 2021-07-26 | 9.45 | $9.59 | 251421 |
| 2021-07-23 | 9.46 | $9.41 | 467227 |
| 2021-07-22 | 9.48 | $9.46 | 869741 |
| 2021-07-21 | 9.50 | $9.55 | 328900 |
| 2021-07-20 | 9.51 | $9.37 | 628704 |
| 2021-07-19 | 9.53 | $9.26 | 588400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.62
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.83
Average
10.85
Maximum
26.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.62 | $21.48 | 411770 |
| 2026-07-16 | 22.74 | $21.42 | 702300 |
| 2026-07-15 | 22.88 | $22.11 | 944247 |
| 2026-07-14 | 22.96 | $22.55 | 592332 |
| 2026-07-13 | 23.00 | $22.45 | 568200 |
| 2026-07-10 | 23.06 | $22.98 | 595100 |
| 2026-07-09 | 23.07 | $22.95 | 716200 |
| 2026-07-08 | 23.08 | $22.19 | 835644 |
| 2026-07-07 | 23.18 | $22.98 | 771700 |
| 2026-07-06 | 23.20 | $23.50 | 929822 |
| 2026-07-03 | 23.16 | $24.41 | 224724 |
| 2026-07-02 | 23.03 | $23.48 | 772400 |
| 2026-06-30 | 22.99 | $22.49 | 581800 |
| 2026-06-29 | 23.04 | $22.92 | 1.5M |
| 2026-06-26 | 23.05 | $22.97 | 629947 |
| 2026-06-25 | 23.06 | $22.47 | 1.0M |
| 2026-06-24 | 23.12 | $22.06 | 959943 |
| 2026-06-23 | 23.23 | $22.82 | 801000 |
| 2026-06-22 | 23.28 | $23.52 | 1.3M |
| 2026-06-19 | 23.25 | $23.05 | 563442 |
| 2026-06-18 | 23.27 | $23.46 | 1.1M |
| 2026-06-17 | 23.25 | $24.59 | 1.0M |
| 2026-06-16 | 23.11 | $24.72 | 761100 |
| 2026-06-15 | 22.94 | $23.70 | 743438 |
| 2026-06-12 | 22.86 | $22.55 | 845031 |
| 2026-06-11 | 22.90 | $21.80 | 821802 |
| 2026-06-10 | 23.01 | $20.51 | 962500 |
| 2026-06-09 | 23.28 | $21.48 | 656413 |
| 2026-06-08 | 23.47 | $21.76 | 975000 |
| 2026-06-05 | 23.65 | $21.31 | 785900 |
| 2026-06-04 | 23.89 | $23.47 | 436121 |
| 2026-06-03 | 23.94 | $23.27 | 425323 |
| 2026-06-02 | 24.01 | $24.08 | 602400 |
| 2026-06-01 | 24.00 | $23.68 | 441906 |
| 2026-05-29 | 24.03 | $24.34 | 1.4M |
| 2026-05-28 | 24.00 | $23.54 | 481600 |
| 2026-05-27 | 24.05 | $23.26 | 1.2M |
| 2026-05-26 | 24.13 | $24.04 | 443800 |
| 2026-05-25 | 24.14 | $23.77 | 166100 |
| 2026-05-22 | 24.18 | $22.74 | 550427 |
| 2026-05-21 | 24.33 | $22.94 | 955900 |
| 2026-05-20 | 24.48 | $22.88 | 1.1M |
| 2026-05-19 | 24.64 | $22.41 | 1.5M |
| 2026-05-15 | 24.88 | $23.50 | 1.2M |
| 2026-05-14 | 25.02 | $25.31 | 450100 |
| 2026-05-13 | 24.99 | $25.84 | 535322 |
| 2026-05-12 | 24.90 | $25.83 | 593036 |
| 2026-05-11 | 24.81 | $25.60 | 592016 |
| 2026-05-08 | 24.72 | $25.07 | 1.2M |
| 2026-05-07 | 24.69 | $24.24 | 1.0M |
| 2026-05-06 | 24.73 | $24.57 | 683928 |
| 2026-05-05 | 24.75 | $22.89 | 530100 |
| 2026-05-04 | 24.95 | $22.73 | 1.2M |
| 2026-05-01 | 25.18 | $23.48 | 749200 |
| 2026-04-30 | 25.36 | $23.64 | 1.3M |
| 2026-04-29 | 25.54 | $23.90 | 858400 |
| 2026-04-28 | 25.71 | $24.65 | 977800 |
| 2026-04-27 | 25.83 | $25.67 | 614100 |
| 2026-04-24 | 25.84 | $25.92 | 639022 |
| 2026-04-23 | 25.83 | $25.52 | 786617 |
| 2026-04-22 | 25.87 | $25.86 | 470427 |
| 2026-04-21 | 25.87 | $25.05 | 1.3M |
| 2026-04-20 | 25.95 | $27.27 | 684834 |
| 2026-04-17 | 25.81 | $27.45 | 766636 |
| 2026-04-16 | 25.64 | $26.31 | 878700 |
| 2026-04-15 | 25.57 | $26.65 | 1.3M |
| 2026-04-14 | 25.46 | $27.30 | 557700 |
| 2026-04-13 | 25.26 | $26.97 | 933449 |
| 2026-04-10 | 25.08 | $26.92 | 355300 |
| 2026-04-09 | 24.89 | $26.50 | 391800 |
| 2026-04-08 | 24.72 | $26.25 | 1.2M |
| 2026-04-07 | 24.56 | $25.87 | 980635 |
| 2026-04-06 | 24.42 | $25.45 | 310000 |
| 2026-04-02 | 24.31 | $25.46 | 576015 |
| 2026-04-01 | 24.19 | $25.57 | 557900 |
| 2026-03-31 | 24.05 | $24.74 | 922000 |
| 2026-03-30 | 23.98 | $23.24 | 611902 |
| 2026-03-27 | 24.05 | $23.23 | 628500 |
| 2026-03-26 | 24.14 | $22.54 | 840700 |
| 2026-03-25 | 24.31 | $23.41 | 893828 |
| 2026-03-24 | 24.40 | $22.52 | 920900 |
| 2026-03-23 | 24.60 | $22.48 | 913400 |
| 2026-03-20 | 24.83 | $21.70 | 2.9M |
| 2026-03-19 | 25.16 | $22.65 | 1.1M |
| 2026-03-18 | 25.42 | $23.92 | 1.0M |
| 2026-03-17 | 25.58 | $25.25 | 1.2M |
| 2026-03-16 | 25.61 | $24.99 | 1.3M |
| 2026-03-13 | 25.68 | $24.19 | 605704 |
| 2026-03-12 | 25.83 | $25.24 | 482800 |
| 2026-03-11 | 25.90 | $25.60 | 556800 |
| 2026-03-10 | 25.93 | $26.32 | 857800 |
| 2026-03-09 | 25.89 | $25.69 | 884400 |
| 2026-03-06 | 25.91 | $25.47 | 1.2M |
| 2026-03-05 | 25.95 | $25.17 | 1.7M |
| 2026-03-04 | 26.03 | $26.43 | 923036 |
| 2026-03-03 | 25.99 | $26.64 | 1.3M |
| 2026-03-02 | 25.92 | $28.22 | 956200 |
| 2026-02-27 | 25.68 | $28.67 | 2.0M |
| 2026-02-26 | 25.37 | $27.44 | 910100 |
| 2026-02-25 | 25.15 | $26.24 | 536900 |
| 2026-02-24 | 25.04 | $26.43 | 1.1M |
| 2026-02-23 | 24.89 | $25.75 | 1.3M |
| 2026-02-20 | 24.80 | $26.05 | 1.5M |
| 2026-02-19 | 24.67 | $26.01 | 788900 |
| 2026-02-18 | 24.52 | $25.64 | 853700 |
| 2026-02-17 | 24.41 | $25.11 | 1.7M |
| 2026-02-13 | 24.33 | $25.67 | 662400 |
| 2026-02-12 | 24.19 | $24.23 | 1.3M |
| 2026-02-11 | 24.19 | $26.89 | 976601 |
| 2026-02-10 | 23.90 | $25.69 | 659408 |
| 2026-02-09 | 23.72 | $25.20 | 888900 |
| 2026-02-06 | 23.56 | $23.69 | 846300 |
| 2026-02-05 | 23.55 | $22.54 | 756737 |
| 2026-02-04 | 23.65 | $23.92 | 1.3M |
| 2026-02-03 | 23.62 | $23.85 | 1.5M |
| 2026-02-02 | 23.60 | $23.20 | 1.2M |
| 2026-01-30 | 23.64 | $22.81 | 1.6M |
| 2026-01-29 | 23.73 | $26.31 | 1.8M |
| 2026-01-28 | 23.46 | $27.12 | 2.5M |
| 2026-01-27 | 23.07 | $26.49 | 1.8M |
| 2026-01-26 | 22.71 | $25.95 | 2.1M |
| 2026-01-23 | 22.37 | $25.19 | 1.2M |
| 2026-01-22 | 22.08 | $24.93 | 977400 |
| 2026-01-21 | 21.78 | $24.36 | 1.5M |
| 2026-01-20 | 21.50 | $25.00 | 2.3M |
| 2026-01-19 | 21.14 | $23.11 | 444510 |
| 2026-01-16 | 20.93 | $22.41 | 693748 |
| 2026-01-15 | 20.77 | $22.33 | 948800 |
| 2026-01-14 | 20.61 | $22.17 | 826722 |
| 2026-01-13 | 20.44 | $22.32 | 1.1M |
| 2026-01-12 | 20.25 | $22.08 | 860900 |
| 2026-01-09 | 20.05 | $21.39 | 637102 |
| 2026-01-08 | 19.91 | $21.44 | 687000 |
| 2026-01-07 | 19.75 | $21.40 | 957333 |
| 2026-01-06 | 19.58 | $21.19 | 849800 |
| 2026-01-05 | 19.41 | $20.32 | 1.1M |
| 2026-01-02 | 19.31 | $19.42 | 519824 |
| 2025-12-31 | 19.30 | $19.76 | 670100 |
| 2025-12-30 | 19.25 | $19.86 | 725400 |
| 2025-12-29 | 19.19 | $19.66 | 921032 |
| 2025-12-24 | 19.14 | $20.36 | 174428 |
| 2025-12-23 | 19.01 | $20.61 | 1.3M |
| 2025-12-22 | 18.85 | $20.61 | 1.0M |
| 2025-12-19 | 18.66 | $20.04 | 2.1M |
| 2025-12-18 | 18.51 | $19.24 | 774347 |
| 2025-12-17 | 18.44 | $19.07 | 818340 |
| 2025-12-16 | 18.37 | $19.23 | 1.4M |
| 2025-12-15 | 18.28 | $19.54 | 1.3M |
| 2025-12-12 | 18.15 | $19.51 | 936800 |
| 2025-12-11 | 18.00 | $19.65 | 525938 |
| 2025-12-10 | 17.83 | $19.07 | 1.0M |
| 2025-12-09 | 17.70 | $18.50 | 526400 |
| 2025-12-08 | 17.62 | $18.15 | 499244 |
| 2025-12-05 | 17.56 | $18.27 | 531600 |
| 2025-12-04 | 17.49 | $18.56 | 400500 |
| 2025-12-03 | 17.37 | $18.33 | 479700 |
| 2025-12-02 | 17.27 | $18.25 | 448941 |
| 2025-12-01 | 17.17 | $18.59 | 518100 |
| 2025-11-28 | 17.02 | $18.52 | 287840 |
| 2025-11-27 | 16.86 | $18.19 | 132100 |
| 2025-11-26 | 16.72 | $18.15 | 1.0M |
| 2025-11-25 | 16.57 | $17.42 | 846008 |
| 2025-11-24 | 16.48 | $17.32 | 663300 |
| 2025-11-21 | 16.39 | $16.36 | 596300 |
| 2025-11-20 | 16.40 | $16.15 | 568800 |
| 2025-11-19 | 16.42 | $16.84 | 477904 |
| 2025-11-18 | 16.38 | $16.77 | 1.1M |
| 2025-11-17 | 16.34 | $16.60 | 545018 |
| 2025-11-14 | 16.31 | $16.90 | 615200 |
| 2025-11-13 | 16.25 | $17.03 | 1.4M |
| 2025-11-12 | 16.17 | $17.40 | 1.2M |
| 2025-11-11 | 16.04 | $16.95 | 651644 |
| 2025-11-10 | 15.94 | $16.88 | 1.3M |
| 2025-11-07 | 15.84 | $16.01 | 1.3M |
| 2025-11-06 | 15.82 | $16.00 | 1.0M |
| 2025-11-05 | 15.80 | $16.02 | 1.1M |
| 2025-11-04 | 15.78 | $15.73 | 840041 |
| 2025-11-03 | 15.79 | $16.56 | 1.0M |
| 2025-10-31 | 15.71 | $16.43 | 1.0M |
| 2025-10-30 | 15.63 | $16.54 | 1.4M |
| 2025-10-29 | 15.53 | $15.71 | 1.2M |
| 2025-10-28 | 15.52 | $15.31 | 677919 |
| 2025-10-27 | 15.54 | $15.15 | 1.4M |
| 2025-10-24 | 15.58 | $15.60 | 792340 |
| 2025-10-23 | 15.58 | $15.76 | 1.0M |
| 2025-10-22 | 15.56 | $15.43 | 1.3M |
| 2025-10-21 | 15.57 | $15.19 | 1.6M |
| 2025-10-20 | 15.61 | $17.00 | 1.5M |
| 2025-10-17 | 15.46 | $16.59 | 1.2M |
| 2025-10-16 | 15.35 | $17.82 | 991700 |
| 2025-10-15 | 15.08 | $17.53 | 1.0M |
| 2025-10-14 | 14.83 | $16.61 | 1.4M |
| 2025-10-10 | 14.64 | $15.86 | 1.1M |
| 2025-10-09 | 14.51 | $15.69 | 1.2M |
| 2025-10-08 | 14.39 | $16.39 | 1.3M |
| 2025-10-07 | 14.18 | $15.93 | 1.6M |
| 2025-10-06 | 13.99 | $16.19 | 1.3M |
| 2025-10-03 | 13.76 | $15.85 | 1.1M |
| 2025-10-02 | 13.54 | $15.80 | 2.0M |
| 2025-10-01 | 13.30 | $15.68 | 1.9M |
| 2025-09-30 | 13.05 | $14.91 | 1.3M |
| 2025-09-29 | 12.86 | $14.49 | 1.4M |
| 2025-09-26 | 12.68 | $14.26 | 950100 |
| 2025-09-25 | 12.52 | $13.82 | 953600 |
| 2025-09-24 | 12.38 | $13.62 | 1.2M |
| 2025-09-23 | 12.25 | $13.59 | 1.4M |
| 2025-09-22 | 12.11 | $13.36 | 3.6M |
| 2025-09-19 | 11.98 | $13.13 | 9.8M |
| 2025-09-18 | 11.86 | $12.74 | 1.1M |
| 2025-09-17 | 11.77 | $12.64 | 1.4M |
| 2025-09-16 | 11.67 | $12.46 | 1.9M |
| 2025-09-15 | 11.59 | $12.73 | 2.3M |
| 2025-09-12 | 11.47 | $12.78 | 2.1M |
| 2025-09-11 | 11.33 | $12.70 | 2.1M |
| 2025-09-10 | 11.19 | $12.41 | 2.1M |
| 2025-09-09 | 11.06 | $12.24 | 1.9M |
| 2025-09-08 | 10.94 | $12.28 | 1.3M |
| 2025-09-05 | 10.79 | $11.97 | 1.7M |
| 2025-09-04 | 10.67 | $11.50 | 1.2M |
| 2025-09-03 | 10.58 | $11.64 | 943403 |
| 2025-09-02 | 10.47 | $11.66 | 1.4M |
| 2025-08-29 | 10.35 | $11.21 | 653600 |
| 2025-08-28 | 10.26 | $10.75 | 673900 |
| 2025-08-27 | 10.20 | $10.77 | 488700 |
| 2025-08-26 | 10.14 | $10.88 | 638118 |
| 2025-08-25 | 10.07 | $10.63 | 702738 |
| 2025-08-22 | 10.01 | $10.71 | 1.5M |
| 2025-08-21 | 9.93 | $10.28 | 995846 |
| 2025-08-20 | 9.90 | $10.06 | 1.2M |
| 2025-08-19 | 9.88 | $9.83 | 755713 |
| 2025-08-18 | 9.89 | $10.06 | 671200 |
| 2025-08-15 | 9.87 | $10.02 | 1.2M |
| 2025-08-14 | 9.85 | $9.70 | 747118 |
| 2025-08-13 | 9.87 | $9.65 | 1.6M |
| 2025-08-12 | 9.89 | $9.82 | 1.5M |
| 2025-08-11 | 9.90 | $9.71 | 1.2M |
| 2025-08-08 | 9.92 | $9.68 | 1.5M |
| 2025-08-07 | 9.94 | $10.37 | 1.5M |
| 2025-08-06 | 9.90 | $10.28 | 737221 |
| 2025-08-05 | 9.86 | $10.03 | 1.4M |
| 2025-08-01 | 9.84 | $9.54 | 648500 |
| 2025-07-31 | 9.87 | $9.43 | 472800 |
| 2025-07-30 | 9.91 | $9.46 | 394600 |
| 2025-07-29 | 9.96 | $9.78 | 860537 |
| 2025-07-28 | 9.98 | $9.87 | 672046 |
| 2025-07-25 | 9.99 | $10.07 | 485023 |
| 2025-07-24 | 9.99 | $10.14 | 370804 |
| 2025-07-23 | 9.97 | $10.25 | 522000 |
| 2025-07-22 | 9.94 | $10.44 | 1.1M |
| 2025-07-21 | 9.89 | $10.29 | 1.3M |
| 2025-07-18 | 9.84 | $9.60 | 486725 |
| 2025-07-17 | 9.87 | $9.77 | 597040 |
| 2025-07-16 | 9.88 | $9.88 | 714940 |
| 2025-07-15 | 9.88 | $9.91 | 611300 |
| 2025-07-14 | 9.88 | $9.90 | 627229 |
| 2025-07-11 | 9.87 | $9.98 | 655911 |
| 2025-07-10 | 9.86 | $9.80 | 798800 |
| 2025-07-09 | 9.87 | $9.77 | 739700 |
| 2025-07-08 | 9.88 | $9.69 | 1.3M |
| 2025-07-07 | 9.90 | $10.04 | 1.3M |
| 2025-07-04 | 9.89 | $10.29 | 189239 |
| 2025-07-03 | 9.84 | $10.25 | 622500 |
| 2025-07-02 | 9.80 | $10.08 | 740510 |
| 2025-06-30 | 9.77 | $9.81 | 355435 |
| 2025-06-27 | 9.77 | $9.66 | 1.1M |
| 2025-06-26 | 9.78 | $9.97 | 810215 |
| 2025-06-25 | 9.76 | $9.75 | 621800 |
| 2025-06-24 | 9.76 | $9.67 | 982900 |
| 2025-06-23 | 9.77 | $9.94 | 851007 |
| 2025-06-20 | 9.75 | $9.76 | 2.2M |
| 2025-06-19 | 9.75 | $9.64 | 196834 |
| 2025-06-18 | 9.76 | $9.71 | 1.5M |
| 2025-06-17 | 9.77 | $9.70 | 552046 |
| 2025-06-16 | 9.78 | $9.69 | 668000 |
| 2025-06-13 | 9.78 | $9.87 | 1.3M |
| 2025-06-12 | 9.77 | $9.82 | 995917 |
| 2025-06-11 | 9.77 | $9.63 | 708022 |
| 2025-06-10 | 9.78 | $9.64 | 1.1M |
| 2025-06-09 | 9.80 | $9.93 | 1.4M |
| 2025-06-06 | 9.79 | $9.72 | 1.7M |
| 2025-06-05 | 9.79 | $10.32 | 1.1M |
| 2025-06-04 | 9.74 | $10.36 | 514804 |
| 2025-06-03 | 9.67 | $10.38 | 725500 |
| 2025-06-02 | 9.60 | $10.29 | 677640 |
| 2025-05-30 | 9.53 | $9.79 | 832500 |
| 2025-05-29 | 9.50 | $9.86 | 565912 |
| 2025-05-28 | 9.46 | $9.91 | 581621 |
| 2025-05-27 | 9.41 | $9.72 | 1.3M |
| 2025-05-26 | 9.38 | $9.59 | 227738 |
| 2025-05-23 | 9.36 | $9.56 | 447420 |
| 2025-05-22 | 9.34 | $9.41 | 653900 |
| 2025-05-21 | 9.33 | $9.55 | 690535 |
| 2025-05-20 | 9.30 | $9.36 | 593400 |
| 2025-05-16 | 9.30 | $9.06 | 450900 |
| 2025-05-15 | 9.32 | $9.11 | 466510 |
| 2025-05-14 | 9.35 | $9.02 | 568500 |
| 2025-05-13 | 9.38 | $9.20 | 843000 |
| 2025-05-12 | 9.40 | $9.29 | 880600 |
| 2025-05-09 | 9.41 | $10.15 | 699233 |
| 2025-05-08 | 9.33 | $9.88 | 831400 |
| 2025-05-07 | 9.28 | $10.08 | 596700 |
| 2025-05-06 | 9.19 | $10.33 | 1.3M |
| 2025-05-05 | 9.07 | $8.93 | 331245 |
| 2025-05-02 | 9.09 | $8.82 | 400000 |
| 2025-05-01 | 9.11 | $8.85 | 531129 |
| 2025-04-30 | 9.14 | $9.23 | 789621 |
| 2025-04-29 | 9.13 | $9.14 | 341221 |
| 2025-04-28 | 9.13 | $9.24 | 457724 |
| 2025-04-25 | 9.12 | $9.18 | 545000 |
| 2025-04-24 | 9.11 | $9.31 | 719500 |
| 2025-04-23 | 9.09 | $9.28 | 834610 |
| 2025-04-22 | 9.07 | $9.45 | 530841 |
| 2025-04-21 | 9.04 | $9.74 | 428808 |
| 2025-04-17 | 8.96 | $9.55 | 626547 |
| 2025-04-16 | 8.90 | $9.75 | 593200 |
| 2025-04-15 | 8.81 | $9.54 | 976200 |
| 2025-04-14 | 8.73 | $9.37 | 612137 |
| 2025-04-11 | 8.67 | $9.19 | 572100 |
| 2025-04-10 | 8.61 | $8.74 | 666326 |
| 2025-04-09 | 8.60 | $8.52 | 652800 |
| 2025-04-08 | 8.60 | $7.88 | 573500 |
| 2025-04-07 | 8.68 | $8.00 | 1.0M |
| 2025-04-04 | 8.75 | $7.98 | 1.1M |
| 2025-04-03 | 8.83 | $8.76 | 639809 |
| 2025-04-02 | 8.84 | $8.99 | 397200 |
| 2025-04-01 | 8.83 | $8.99 | 541400 |
| 2025-03-31 | 8.81 | $9.13 | 776029 |
| 2025-03-28 | 8.77 | $9.09 | 507031 |
| 2025-03-27 | 8.74 | $9.18 | 411400 |
| 2025-03-26 | 8.70 | $8.99 | 607300 |
| 2025-03-25 | 8.66 | $9.04 | 729900 |
| 2025-03-24 | 8.62 | $8.75 | 1.3M |
| 2025-03-21 | 8.61 | $8.74 | 1.4M |
| 2025-03-20 | 8.60 | $8.95 | 849300 |
| 2025-03-19 | 8.56 | $8.93 | 678343 |
| 2025-03-18 | 8.52 | $8.78 | 1.3M |
| 2025-03-17 | 8.49 | $8.53 | 799800 |
| 2025-03-14 | 8.49 | $8.37 | 925445 |
| 2025-03-13 | 8.50 | $8.40 | 1.5M |
| 2025-03-12 | 8.51 | $8.12 | 951100 |
| 2025-03-11 | 8.56 | $8.16 | 922538 |
| 2025-03-10 | 8.60 | $7.93 | 1.1M |
| 2025-03-07 | 8.67 | $8.29 | 775104 |
| 2025-03-06 | 8.71 | $8.45 | 664931 |
| 2025-03-05 | 8.74 | $8.49 | 625405 |
| 2025-03-04 | 8.76 | $8.26 | 755007 |
| 2025-03-03 | 8.81 | $8.25 | 574400 |
| 2025-02-28 | 8.87 | $8.29 | 3.0M |
| 2025-02-27 | 8.94 | $8.20 | 1.2M |
| 2025-02-26 | 9.01 | $8.61 | 756200 |
| 2025-02-25 | 9.05 | $8.50 | 1.2M |
| 2025-02-24 | 9.11 | $8.73 | 1.5M |
| 2025-02-21 | 9.15 | $8.78 | 1.5M |
| 2025-02-20 | 9.19 | $9.41 | 900900 |
| 2025-02-19 | 9.17 | $9.17 | 449500 |
| 2025-02-18 | 9.17 | $9.14 | 964344 |
| 2025-02-14 | 9.17 | $9.04 | 413447 |
| 2025-02-13 | 9.19 | $9.36 | 723500 |
| 2025-02-12 | 9.17 | $9.51 | 623734 |
| 2025-02-11 | 9.13 | $9.48 | 513700 |
| 2025-02-10 | 9.10 | $9.90 | 739947 |
| 2025-02-07 | 9.01 | $9.70 | 793210 |
| 2025-02-06 | 8.94 | $9.61 | 428741 |
| 2025-02-05 | 8.87 | $9.72 | 1.3M |
| 2025-02-04 | 8.78 | $9.45 | 738717 |
| 2025-02-03 | 8.71 | $9.27 | 571916 |
| 2025-01-31 | 8.65 | $9.09 | 482700 |
| 2025-01-30 | 8.60 | $9.16 | 406734 |
| 2025-01-29 | 8.54 | $8.78 | 400214 |
| 2025-01-28 | 8.52 | $8.71 | 367600 |
| 2025-01-27 | 8.50 | $8.62 | 975134 |
| 2025-01-24 | 8.49 | $8.76 | 491828 |
| 2025-01-23 | 8.46 | $8.68 | 524408 |
| 2025-01-22 | 8.43 | $8.72 | 736800 |
| 2025-01-21 | 8.40 | $8.63 | 1.1M |
| 2025-01-20 | 8.38 | $8.46 | 156116 |
| 2025-01-17 | 8.37 | $8.43 | 515327 |
| 2025-01-16 | 8.37 | $8.42 | 894100 |
| 2025-01-15 | 8.36 | $8.33 | 812112 |
| 2025-01-14 | 8.36 | $8.61 | 544000 |
| 2025-01-13 | 8.34 | $8.28 | 456743 |
| 2025-01-10 | 8.34 | $8.40 | 468100 |
| 2025-01-09 | 8.34 | $8.47 | 155913 |
| 2025-01-08 | 8.32 | $8.41 | 374425 |
| 2025-01-07 | 8.32 | $8.33 | 467400 |
| 2025-01-06 | 8.31 | $8.20 | 399200 |
| 2025-01-03 | 8.33 | $8.39 | 509200 |
| 2025-01-02 | 8.32 | $8.49 | 297800 |
| 2024-12-31 | 8.30 | $8.18 | 264200 |
| 2024-12-30 | 8.31 | $7.98 | 308300 |
| 2024-12-27 | 8.35 | $8.15 | 373502 |
| 2024-12-24 | 8.37 | $8.09 | 109409 |
| 2024-12-23 | 8.40 | $8.17 | 319700 |
| 2024-12-20 | 8.42 | $8.18 | 2.6M |
| 2024-12-19 | 8.45 | $8.16 | 563800 |
| 2024-12-18 | 8.48 | $8.12 | 570009 |
| 2024-12-17 | 8.52 | $8.43 | 558244 |
| 2024-12-16 | 8.53 | $8.51 | 811700 |
| 2024-12-13 | 8.53 | $8.29 | 993941 |
| 2024-12-12 | 8.55 | $8.38 | 522013 |
| 2024-12-11 | 8.57 | $8.60 | 644900 |
| 2024-12-10 | 8.57 | $8.50 | 407723 |
| 2024-12-09 | 8.57 | $8.55 | 765100 |
| 2024-12-06 | 8.58 | $8.26 | 561200 |
| 2024-12-05 | 8.61 | $8.41 | 630318 |
| 2024-12-04 | 8.63 | $8.53 | 914300 |
| 2024-12-03 | 8.64 | $8.69 | 901000 |
| 2024-12-02 | 8.64 | $8.34 | 342100 |
| 2024-11-29 | 8.67 | $8.45 | 347000 |
| 2024-11-28 | 8.69 | $8.39 | 84126 |
| 2024-11-27 | 8.72 | $8.40 | 503016 |
| 2024-11-26 | 8.76 | $8.30 | 415215 |
| 2024-11-25 | 8.80 | $8.32 | 761541 |
| 2024-11-22 | 8.86 | $8.72 | 386800 |
| 2024-11-21 | 8.87 | $8.74 | 571100 |
| 2024-11-20 | 8.88 | $8.48 | 582121 |
| 2024-11-19 | 8.93 | $8.43 | 755726 |
| 2024-11-18 | 8.98 | $8.35 | 1.1M |
| 2024-11-15 | 9.04 | $8.15 | 525335 |
| 2024-11-14 | 9.14 | $8.23 | 455332 |
| 2024-11-13 | 9.23 | $8.27 | 1.2M |
| 2024-11-12 | 9.33 | $8.58 | 1.4M |
| 2024-11-11 | 9.41 | $8.63 | 1.4M |
| 2024-11-08 | 9.50 | $8.98 | 1.2M |
| 2024-11-07 | 9.55 | $8.99 | 1.5M |
| 2024-11-06 | 9.61 | $8.65 | 792908 |
| 2024-11-05 | 9.71 | $8.80 | 1.3M |
| 2024-11-04 | 9.81 | $8.85 | 1.2M |
| 2024-11-01 | 9.91 | $9.10 | 2.2M |
| 2024-10-31 | 9.99 | $9.84 | 639200 |
| 2024-10-30 | 10.01 | $10.07 | 447000 |
| 2024-10-29 | 10.00 | $10.18 | 511000 |
| 2024-10-28 | 9.98 | $9.97 | 447800 |
| 2024-10-25 | 9.98 | $10.08 | 331010 |
| 2024-10-24 | 9.97 | $10.39 | 699811 |
| 2024-10-23 | 9.93 | $10.30 | 440400 |
| 2024-10-22 | 9.89 | $10.51 | 426947 |
| 2024-10-21 | 9.83 | $10.44 | 482806 |
| 2024-10-18 | 9.76 | $10.31 | 759424 |
| 2024-10-17 | 9.70 | $9.91 | 586600 |
| 2024-10-16 | 9.68 | $9.86 | 398147 |
| 2024-10-15 | 9.66 | $9.88 | 531200 |
| 2024-10-11 | 9.64 | $9.79 | 534300 |
| 2024-10-10 | 9.62 | $9.74 | 635500 |
| 2024-10-09 | 9.61 | $9.39 | 492113 |
| 2024-10-08 | 9.64 | $9.40 | 390300 |
| 2024-10-07 | 9.66 | $9.46 | 558006 |
| 2024-10-04 | 9.68 | $9.68 | 403300 |
| 2024-10-03 | 9.68 | $9.81 | 760012 |
| 2024-10-02 | 9.67 | $9.77 | 422100 |
| 2024-10-01 | 9.66 | $9.79 | 544300 |
| 2024-09-30 | 9.64 | $9.71 | 894700 |
| 2024-09-27 | 9.64 | $10.03 | 766600 |
| 2024-09-26 | 9.59 | $10.49 | 1.5M |
| 2024-09-25 | 9.50 | $10.10 | 901300 |
| 2024-09-24 | 9.44 | $10.05 | 964500 |
| 2024-09-23 | 9.37 | $9.66 | 1.8M |
| 2024-09-20 | 9.34 | $9.64 | 4.5M |
| 2024-09-19 | 9.31 | $9.38 | 1.0M |
| 2024-09-18 | 9.30 | $9.24 | 964225 |
| 2024-09-17 | 9.31 | $9.37 | 974700 |
| 2024-09-16 | 9.30 | $9.35 | 892300 |
| 2024-09-13 | 9.30 | $9.37 | 886800 |
| 2024-09-12 | 9.29 | $9.49 | 681702 |
| 2024-09-11 | 9.27 | $9.00 | 534300 |
| 2024-09-10 | 9.30 | $9.01 | 717823 |
| 2024-09-09 | 9.33 | $8.77 | 464600 |
| 2024-09-06 | 9.39 | $8.68 | 661231 |
| 2024-09-05 | 9.46 | $9.07 | 740826 |
| 2024-09-04 | 9.50 | $8.93 | 542627 |
| 2024-09-03 | 9.56 | $9.04 | 2.1M |
| 2024-08-30 | 9.62 | $9.55 | 479428 |
| 2024-08-29 | 9.62 | $9.66 | 1.8M |
| 2024-08-28 | 9.62 | $9.61 | 403204 |
| 2024-08-27 | 9.62 | $9.88 | 788400 |
| 2024-08-26 | 9.59 | $9.99 | 377000 |
| 2024-08-23 | 9.55 | $9.89 | 577027 |
| 2024-08-22 | 9.52 | $9.91 | 600100 |
| 2024-08-21 | 9.47 | $10.16 | 540400 |
| 2024-08-20 | 9.40 | $10.03 | 1.1M |
| 2024-08-19 | 9.34 | $9.95 | 1.3M |
| 2024-08-16 | 9.27 | $9.83 | 760700 |
| 2024-08-15 | 9.21 | $9.43 | 448409 |
| 2024-08-14 | 9.19 | $9.55 | 1.5M |
| 2024-08-13 | 9.15 | $9.57 | 1.5M |
| 2024-08-12 | 9.11 | $9.20 | 704900 |
| 2024-08-09 | 9.10 | $8.90 | 417400 |
| 2024-08-08 | 9.12 | $8.99 | 947229 |
| 2024-08-07 | 9.13 | $8.65 | 887000 |
| 2024-08-06 | 9.18 | $8.76 | 2.0M |
| 2024-08-02 | 9.23 | $9.27 | 1.2M |
| 2024-08-01 | 9.22 | $9.08 | 1.7M |
| 2024-07-31 | 9.24 | $9.26 | 665949 |
| 2024-07-30 | 9.23 | $9.22 | 398100 |
| 2024-07-29 | 9.24 | $9.17 | 1.5M |
| 2024-07-26 | 9.24 | $9.09 | 524800 |
| 2024-07-25 | 9.26 | $8.95 | 599500 |
| 2024-07-24 | 9.29 | $9.04 | 427700 |
| 2024-07-23 | 9.32 | $9.23 | 463825 |
| 2024-07-22 | 9.33 | $9.20 | 883000 |
| 2024-07-19 | 9.34 | $9.04 | 538000 |
| 2024-07-18 | 9.37 | $9.18 | 1.1M |
| 2024-07-17 | 9.39 | $9.43 | 1.6M |
| 2024-07-16 | 9.39 | $9.59 | 1.1M |
| 2024-07-15 | 9.37 | $9.40 | 756132 |
| 2024-07-12 | 9.36 | $9.59 | 635700 |
| 2024-07-11 | 9.34 | $9.64 | 1.1M |
| 2024-07-10 | 9.31 | $9.19 | 1.2M |
| 2024-07-09 | 9.32 | $9.32 | 1.1M |
| 2024-07-08 | 9.32 | $9.28 | 1.2M |
| 2024-07-05 | 9.32 | $9.32 | 1.3M |
| 2024-07-04 | 9.32 | $9.18 | 178608 |
| 2024-07-03 | 9.34 | $9.20 | 1.1M |
| 2024-07-02 | 9.35 | $9.20 | 924514 |
| 2024-06-28 | 9.37 | $9.20 | 704515 |
| 2024-06-27 | 9.39 | $9.45 | 650000 |
| 2024-06-26 | 9.38 | $9.32 | 598000 |
| 2024-06-25 | 9.38 | $9.31 | 2.1M |
| 2024-06-24 | 9.39 | $9.58 | 1.1M |
| 2024-06-21 | 9.37 | $9.48 | 3.1M |
| 2024-06-20 | 9.36 | $9.58 | 474700 |
| 2024-06-19 | 9.34 | $9.37 | 215400 |
| 2024-06-18 | 9.34 | $9.31 | 933900 |
| 2024-06-17 | 9.34 | $9.22 | 591700 |
| 2024-06-14 | 9.35 | $9.37 | 1.6M |
| 2024-06-13 | 9.35 | $9.22 | 877826 |
| 2024-06-12 | 9.36 | $9.29 | 476102 |
| 2024-06-11 | 9.37 | $9.36 | 511400 |
| 2024-06-10 | 9.37 | $9.39 | 450200 |
| 2024-06-07 | 9.37 | $9.18 | 1.4M |
| 2024-06-06 | 9.39 | $9.76 | 969000 |
| 2024-06-05 | 9.35 | $9.51 | 800316 |
| 2024-06-04 | 9.33 | $9.30 | 817000 |
| 2024-06-03 | 9.34 | $9.55 | 1.0M |
| 2024-05-31 | 9.31 | $9.37 | 1.1M |
| 2024-05-30 | 9.31 | $9.47 | 803531 |
| 2024-05-29 | 9.29 | $9.60 | 904549 |
| 2024-05-28 | 9.26 | $9.84 | 1.3M |
| 2024-05-27 | 9.20 | $9.77 | 214146 |
| 2024-05-24 | 9.14 | $9.59 | 783600 |
| 2024-05-23 | 9.09 | $9.46 | 971700 |
| 2024-05-22 | 9.05 | $9.55 | 1.2M |
| 2024-05-21 | 9.00 | $10.24 | 1.3M |
| 2024-05-17 | 8.86 | $9.83 | 1.7M |
| 2024-05-16 | 8.76 | $9.48 | 983200 |
| 2024-05-15 | 8.69 | $9.15 | 808400 |
| 2024-05-14 | 8.64 | $8.91 | 848500 |
| 2024-05-13 | 8.61 | $8.88 | 399300 |
| 2024-05-10 | 8.58 | $9.02 | 418339 |
| 2024-05-09 | 8.54 | $9.00 | 494322 |
| 2024-05-08 | 8.49 | $8.98 | 551300 |
| 2024-05-07 | 8.43 | $8.93 | 527311 |
| 2024-05-06 | 8.38 | $8.72 | 995324 |
| 2024-05-03 | 8.35 | $8.36 | 716800 |
| 2024-05-02 | 8.35 | $8.28 | 357800 |
| 2024-05-01 | 8.35 | $8.44 | 308400 |
| 2024-04-30 | 8.34 | $8.38 | 542700 |
| 2024-04-29 | 8.34 | $8.59 | 498024 |
| 2024-04-26 | 8.31 | $8.68 | 392946 |
| 2024-04-25 | 8.27 | $8.58 | 601100 |
| 2024-04-24 | 8.24 | $8.52 | 414047 |
| 2024-04-23 | 8.21 | $8.65 | 573036 |
| 2024-04-22 | 8.17 | $8.30 | 1.2M |
| 2024-04-19 | 8.15 | $8.51 | 625000 |
| 2024-04-18 | 8.12 | $8.35 | 914400 |
| 2024-04-17 | 8.09 | $8.35 | 716800 |
| 2024-04-16 | 8.06 | $8.21 | 813700 |
| 2024-04-15 | 8.05 | $8.27 | 963009 |
| 2024-04-12 | 8.03 | $8.27 | 1.1M |
| 2024-04-11 | 8.00 | $8.38 | 778837 |
| 2024-04-10 | 7.96 | $8.29 | 610400 |
| 2024-04-09 | 7.92 | $8.25 | 980619 |
| 2024-04-08 | 7.89 | $8.20 | 628300 |
| 2024-04-05 | 7.86 | $8.34 | 771900 |
| 2024-04-04 | 7.81 | $8.35 | 838909 |
| 2024-04-03 | 7.75 | $8.18 | 921100 |
| 2024-04-02 | 7.70 | $8.10 | 575428 |
| 2024-04-01 | 7.66 | $8.07 | 440800 |
| 2024-03-28 | 7.62 | $8.00 | 440700 |
| 2024-03-27 | 7.58 | $7.89 | 680944 |
| 2024-03-26 | 7.55 | $7.83 | 485500 |
| 2024-03-25 | 7.52 | $7.73 | 358220 |
| 2024-03-22 | 7.50 | $7.70 | 334312 |
| 2024-03-21 | 7.47 | $7.81 | 402135 |
| 2024-03-20 | 7.44 | $7.83 | 734601 |
| 2024-03-19 | 7.40 | $7.49 | 488645 |
| 2024-03-18 | 7.39 | $7.66 | 332500 |
| 2024-03-15 | 7.36 | $7.66 | 1.1M |
| 2024-03-14 | 7.33 | $7.68 | 420100 |
| 2024-03-13 | 7.29 | $7.83 | 616300 |
| 2024-03-12 | 7.23 | $7.62 | 375800 |
| 2024-03-11 | 7.19 | $7.66 | 505040 |
| 2024-03-08 | 7.14 | $7.56 | 554408 |
| 2024-03-07 | 7.10 | $7.64 | 542117 |
| 2024-03-06 | 7.04 | $7.43 | 776318 |
| 2024-03-05 | 7.00 | $7.30 | 737124 |
| 2024-03-04 | 6.97 | $7.21 | 753991 |
| 2024-03-01 | 6.95 | $7.00 | 1.1M |
| 2024-02-29 | 6.94 | $6.81 | 768634 |
| 2024-02-28 | 6.95 | $6.77 | 335810 |
| 2024-02-27 | 6.97 | $6.91 | 439900 |
| 2024-02-26 | 6.98 | $6.96 | 528300 |
| 2024-02-23 | 6.98 | $6.88 | 2.1M |
| 2024-02-22 | 6.99 | $6.96 | 265700 |
| 2024-02-21 | 6.99 | $7.05 | 462300 |
| 2024-02-20 | 6.99 | $6.89 | 351900 |
| 2024-02-16 | 7.00 | $6.87 | 286937 |
| 2024-02-15 | 7.01 | $6.82 | 329200 |
| 2024-02-14 | 7.03 | $6.58 | 906304 |
| 2024-02-13 | 7.08 | $6.14 | 1.0M |
| 2024-02-12 | 7.18 | $6.83 | 240045 |
| 2024-02-09 | 7.22 | $6.80 | 662619 |
| 2024-02-08 | 7.26 | $6.87 | 212100 |
| 2024-02-07 | 7.30 | $7.08 | 299241 |
| 2024-02-06 | 7.32 | $7.24 | 238800 |
| 2024-02-05 | 7.33 | $7.12 | 246912 |
| 2024-02-02 | 7.36 | $7.21 | 189300 |
| 2024-02-01 | 7.37 | $7.28 | 236900 |
| 2024-01-31 | 7.38 | $7.09 | 285732 |
| 2024-01-30 | 7.41 | $7.21 | 138300 |
| 2024-01-29 | 7.43 | $7.28 | 163148 |
| 2024-01-26 | 7.45 | $7.25 | 176800 |
| 2024-01-25 | 7.47 | $7.41 | 224249 |
| 2024-01-24 | 7.48 | $7.35 | 413700 |
| 2024-01-23 | 7.49 | $7.52 | 398317 |
| 2024-01-22 | 7.49 | $7.29 | 138326 |
| 2024-01-19 | 7.51 | $7.21 | 244508 |
| 2024-01-18 | 7.54 | $7.27 | 203507 |
| 2024-01-17 | 7.56 | $7.19 | 271243 |
| 2024-01-16 | 7.60 | $7.37 | 281014 |
| 2024-01-15 | 7.63 | $7.59 | 154700 |
| 2024-01-12 | 7.63 | $7.60 | 556000 |
| 2024-01-11 | 7.64 | $7.08 | 306700 |
| 2024-01-10 | 7.70 | $7.31 | 359747 |
| 2024-01-09 | 7.74 | $7.35 | 226900 |
| 2024-01-08 | 7.78 | $7.39 | 372834 |
| 2024-01-05 | 7.82 | $7.64 | 284500 |
| 2024-01-04 | 7.84 | $7.64 | 255400 |
| 2024-01-03 | 7.86 | $7.49 | 320535 |
| 2024-01-02 | 7.89 | $7.74 | 247600 |
| 2023-12-29 | 7.91 | $7.91 | 310700 |
| 2023-12-28 | 7.91 | $8.05 | 230432 |
| 2023-12-27 | 7.90 | $8.21 | 174822 |
| 2023-12-22 | 7.86 | $8.08 | 307108 |
| 2023-12-21 | 7.84 | $8.01 | 151824 |
| 2023-12-20 | 7.82 | $7.91 | 234447 |
| 2023-12-19 | 7.81 | $8.13 | 425900 |
| 2023-12-18 | 7.78 | $7.94 | 372743 |
| 2023-12-15 | 7.76 | $8.05 | 1.8M |
| 2023-12-14 | 7.73 | $7.82 | 720608 |
| 2023-12-13 | 7.72 | $7.90 | 488700 |
| 2023-12-12 | 7.71 | $7.34 | 362721 |
| 2023-12-11 | 7.74 | $7.40 | 326500 |
| 2023-12-08 | 7.78 | $7.58 | 415603 |
| 2023-12-07 | 7.80 | $7.75 | 284900 |
| 2023-12-06 | 7.81 | $7.88 | 286300 |
| 2023-12-05 | 7.80 | $7.97 | 276800 |
| 2023-12-04 | 7.78 | $8.14 | 336000 |
| 2023-12-01 | 7.74 | $8.32 | 787100 |
| 2023-11-30 | 7.68 | $8.31 | 688500 |
| 2023-11-29 | 7.62 | $7.99 | 433430 |
| 2023-11-28 | 7.58 | $8.14 | 560822 |
| 2023-11-27 | 7.52 | $7.77 | 444323 |
| 2023-11-24 | 7.49 | $7.54 | 201633 |
| 2023-11-23 | 7.49 | $7.55 | 74400 |
| 2023-11-22 | 7.48 | $7.63 | 240700 |
| 2023-11-21 | 7.46 | $7.65 | 858116 |
| 2023-11-20 | 7.44 | $7.26 | 409117 |
| 2023-11-17 | 7.46 | $7.37 | 342400 |
| 2023-11-16 | 7.47 | $7.49 | 682509 |
| 2023-11-15 | 7.47 | $7.43 | 261500 |
| 2023-11-14 | 7.48 | $7.55 | 629744 |
| 2023-11-13 | 7.47 | $7.49 | 279941 |
| 2023-11-10 | 7.47 | $7.62 | 304602 |
| 2023-11-09 | 7.45 | $7.83 | 575200 |
| 2023-11-08 | 7.41 | $7.89 | 468310 |
| 2023-11-07 | 7.36 | $8.09 | 621100 |
| 2023-11-06 | 7.28 | $8.14 | 1.0M |
| 2023-11-03 | 7.19 | $8.25 | 877700 |
| 2023-11-02 | 7.08 | $7.80 | 1.2M |
| 2023-11-01 | 7.01 | $7.69 | 1.2M |
| 2023-10-31 | 6.93 | $7.05 | 808519 |
| 2023-10-30 | 6.92 | $7.14 | 324621 |
| 2023-10-27 | 6.90 | $7.28 | 601512 |
| 2023-10-26 | 6.86 | $7.13 | 1.3M |
| 2023-10-25 | 6.83 | $7.15 | 735200 |
| 2023-10-24 | 6.80 | $7.05 | 567938 |
| 2023-10-23 | 6.77 | $7.06 | 825519 |
| 2023-10-20 | 6.74 | $6.77 | 453915 |
| 2023-10-19 | 6.73 | $6.80 | 522100 |
| 2023-10-18 | 6.73 | $6.80 | 442605 |
| 2023-10-17 | 6.72 | $6.74 | 248248 |
| 2023-10-16 | 6.72 | $6.60 | 309800 |
| 2023-10-13 | 6.73 | $6.55 | 680400 |
| 2023-10-12 | 6.75 | $6.19 | 394546 |
| 2023-10-11 | 6.81 | $6.36 | 428600 |
| 2023-10-10 | 6.86 | $6.38 | 371130 |
| 2023-10-06 | 6.91 | $6.30 | 439627 |
| 2023-10-05 | 6.97 | $6.35 | 292700 |
| 2023-10-04 | 7.03 | $6.33 | 387623 |
| 2023-10-03 | 7.11 | $6.39 | 455326 |
| 2023-10-02 | 7.18 | $6.40 | 421600 |
| 2023-09-29 | 7.27 | $6.64 | 1.5M |
| 2023-09-28 | 7.33 | $6.70 | 1.4M |
| 2023-09-27 | 7.40 | $6.66 | 377500 |
| 2023-09-26 | 7.48 | $6.75 | 317800 |
| 2023-09-25 | 7.55 | $7.00 | 372900 |
| 2023-09-22 | 7.61 | $7.15 | 341200 |
| 2023-09-21 | 7.66 | $7.18 | 438400 |
| 2023-09-20 | 7.71 | $7.28 | 991600 |
| 2023-09-19 | 7.76 | $7.25 | 970900 |
| 2023-09-18 | 7.81 | $7.56 | 859700 |
| 2023-09-15 | 7.84 | $7.92 | 858000 |
| 2023-09-14 | 7.83 | $7.70 | 336438 |
| 2023-09-13 | 7.84 | $7.66 | 437000 |
| 2023-09-12 | 7.86 | $7.80 | 292701 |
| 2023-09-11 | 7.86 | $7.70 | 301500 |
| 2023-09-08 | 7.88 | $7.67 | 784000 |
| 2023-09-07 | 7.90 | $7.62 | 249849 |
| 2023-09-06 | 7.93 | $7.70 | 271900 |
| 2023-09-05 | 7.96 | $7.75 | 263605 |
| 2023-09-01 | 7.98 | $8.00 | 238400 |
| 2023-08-31 | 7.98 | $8.11 | 322741 |
| 2023-08-30 | 7.97 | $8.14 | 272509 |
| 2023-08-29 | 7.95 | $8.21 | 207301 |
| 2023-08-28 | 7.92 | $8.11 | 533800 |
| 2023-08-25 | 7.90 | $8.03 | 282822 |
| 2023-08-24 | 7.89 | $8.05 | 1.4M |
| 2023-08-23 | 7.87 | $7.98 | 965405 |
| 2023-08-22 | 7.86 | $7.55 | 394540 |
| 2023-08-21 | 7.89 | $7.54 | 486528 |
| 2023-08-18 | 7.93 | $7.40 | 442113 |
| 2023-08-17 | 7.98 | $7.47 | 450300 |
| 2023-08-16 | 8.03 | $7.64 | 936900 |
| 2023-08-15 | 8.08 | $7.88 | 323500 |
| 2023-08-14 | 8.10 | $8.05 | 343143 |
| 2023-08-11 | 8.10 | $8.18 | 265500 |
| 2023-08-10 | 8.09 | $8.06 | 297609 |
| 2023-08-09 | 8.10 | $8.02 | 653900 |
| 2023-08-08 | 8.11 | $8.03 | 1.4M |
| 2023-08-04 | 8.11 | $8.06 | 1.6M |
| 2023-08-03 | 8.12 | $7.90 | 330106 |
| 2023-08-02 | 8.14 | $7.96 | 502640 |
| 2023-08-01 | 8.16 | $7.90 | 1.5M |
| 2023-07-31 | 8.19 | $8.46 | 803500 |
| 2023-07-28 | 8.16 | $8.10 | 930300 |
| 2023-07-27 | 8.17 | $7.90 | 469944 |
| 2023-07-26 | 8.19 | $8.12 | 775404 |
| 2023-07-25 | 8.20 | $8.18 | 194500 |
| 2023-07-24 | 8.20 | $8.10 | 477600 |
| 2023-07-21 | 8.22 | $8.26 | 200507 |
| 2023-07-20 | 8.21 | $8.19 | 585600 |
| 2023-07-19 | 8.21 | $8.61 | 271437 |
| 2023-07-18 | 8.17 | $8.62 | 778108 |
| 2023-07-17 | 8.12 | $8.45 | 320242 |
| 2023-07-14 | 8.09 | $8.41 | 702500 |
| 2023-07-13 | 8.06 | $8.48 | 426705 |
| 2023-07-12 | 8.01 | $8.47 | 1.2M |
| 2023-07-11 | 7.96 | $8.16 | 578727 |
| 2023-07-10 | 7.94 | $8.28 | 1.4M |
| 2023-07-07 | 7.91 | $7.95 | 673700 |
| 2023-07-06 | 7.90 | $7.83 | 787900 |
| 2023-07-05 | 7.91 | $8.01 | 628600 |
| 2023-07-04 | 7.90 | $8.14 | 226713 |
| 2023-06-30 | 7.88 | $7.94 | 640600 |
| 2023-06-29 | 7.87 | $7.73 | 619000 |
| 2023-06-28 | 7.88 | $7.64 | 536222 |
| 2023-06-27 | 7.91 | $7.66 | 617641 |
| 2023-06-26 | 7.94 | $7.71 | 717500 |
| 2023-06-23 | 7.96 | $7.71 | 368200 |
| 2023-06-22 | 7.99 | $7.74 | 1.1M |
| 2023-06-21 | 8.01 | $7.90 | 1.7M |
| 2023-06-20 | 8.02 | $8.00 | 709100 |
| 2023-06-19 | 8.02 | $8.11 | 193500 |
| 2023-06-16 | 8.02 | $8.16 | 4.8M |
| 2023-06-15 | 8.00 | $7.99 | 654245 |
| 2023-06-14 | 8.00 | $7.95 | 628846 |
| 2023-06-13 | 8.01 | $7.97 | 1.3M |
| 2023-06-12 | 8.01 | $8.34 | 1.4M |
| 2023-06-09 | 7.98 | $7.94 | 294100 |
| 2023-06-08 | 7.98 | $8.06 | 770600 |
| 2023-06-07 | 7.97 | $7.87 | 787627 |
| 2023-06-06 | 7.98 | $8.14 | 1.4M |
| 2023-06-05 | 7.97 | $8.13 | 732800 |
| 2023-06-02 | 7.95 | $8.20 | 801800 |
| 2023-06-01 | 7.92 | $8.37 | 2.1M |
| 2023-05-31 | 7.88 | $8.18 | 2.8M |
| 2023-05-30 | 7.84 | $7.45 | 1.5M |
| 2023-05-29 | 7.88 | $6.98 | 216600 |
| 2023-05-26 | 7.98 | $6.91 | 2.3M |
| 2023-05-25 | 8.09 | $6.93 | 1.4M |
| 2023-05-24 | 8.21 | $6.95 | 652600 |
| 2023-05-23 | 8.35 | $7.13 | 1.4M |
| 2023-05-19 | 8.48 | $7.08 | 888400 |
| 2023-05-18 | 8.62 | $7.09 | 1.9M |
| 2023-05-17 | 8.78 | $7.31 | 1.5M |
| 2023-05-16 | 8.94 | $7.49 | 2.1M |
| 2023-05-15 | 9.09 | $7.36 | 2.6M |
| 2023-05-12 | 9.27 | $8.99 | 416400 |
| 2023-05-11 | 9.30 | $8.81 | 802147 |
| 2023-05-10 | 9.36 | $9.41 | 562700 |
| 2023-05-09 | 9.35 | $9.40 | 528044 |
| 2023-05-08 | 9.35 | $9.25 | 667618 |
| 2023-05-05 | 9.36 | $9.17 | 484731 |
| 2023-05-04 | 9.38 | $9.21 | 779200 |
| 2023-05-03 | 9.39 | $9.18 | 1.1M |
| 2023-05-02 | 9.42 | $9.31 | 950300 |
| 2023-05-01 | 9.43 | $9.05 | 1.0M |
| 2023-04-28 | 9.47 | $9.16 | 1.4M |
| 2023-04-27 | 9.50 | $9.46 | 1.2M |
| 2023-04-26 | 9.50 | $9.64 | 729210 |
| 2023-04-25 | 9.49 | $9.70 | 678506 |
| 2023-04-24 | 9.47 | $9.67 | 913600 |
| 2023-04-21 | 9.44 | $9.58 | 489607 |
| 2023-04-20 | 9.43 | $9.77 | 1.2M |
| 2023-04-19 | 9.39 | $9.64 | 664200 |
| 2023-04-18 | 9.37 | $9.98 | 1.1M |
| 2023-04-17 | 9.30 | $9.75 | 1.1M |
| 2023-04-14 | 9.26 | $10.15 | 872800 |
| 2023-04-13 | 9.16 | $10.25 | 938519 |
| 2023-04-12 | 9.05 | $10.01 | 1.1M |
| 2023-04-11 | 8.95 | $9.78 | 1.4M |
| 2023-04-10 | 8.86 | $9.26 | 1.2M |
| 2023-04-06 | 8.82 | $9.35 | 1.1M |
| 2023-04-05 | 8.76 | $9.20 | 904449 |
| 2023-04-04 | 8.71 | $9.17 | 1.2M |
| 2023-04-03 | 8.66 | $8.85 | 842200 |
| 2023-03-31 | 8.64 | $8.73 | 1.0M |
| 2023-03-30 | 8.64 | $8.91 | 412400 |
| 2023-03-29 | 8.61 | $8.82 | 463138 |
| 2023-03-28 | 8.58 | $8.92 | 920415 |
| 2023-03-27 | 8.55 | $8.73 | 1.2M |
| 2023-03-24 | 8.53 | $8.72 | 828645 |
| 2023-03-23 | 8.51 | $8.63 | 791000 |
| 2023-03-22 | 8.50 | $8.55 | 843300 |
| 2023-03-21 | 8.49 | $8.31 | 560826 |
| 2023-03-20 | 8.51 | $8.67 | 1.5M |
| 2023-03-17 | 8.49 | $8.76 | 3.3M |
| 2023-03-16 | 8.47 | $8.32 | 1.3M |
| 2023-03-15 | 8.48 | $8.46 | 752900 |
| 2023-03-14 | 8.48 | $8.65 | 778400 |
| 2023-03-13 | 8.47 | $8.61 | 1.4M |
| 2023-03-10 | 8.45 | $8.27 | 1.7M |
| 2023-03-09 | 8.47 | $8.17 | 903400 |
| 2023-03-08 | 8.50 | $8.33 | 1.1M |
| 2023-03-07 | 8.52 | $8.12 | 1.8M |
| 2023-03-06 | 8.56 | $8.58 | 528413 |
| 2023-03-03 | 8.56 | $8.92 | 672718 |
| 2023-03-02 | 8.52 | $8.85 | 1.5M |
| 2023-03-01 | 8.49 | $8.90 | 1.5M |
| 2023-02-28 | 8.45 | $8.62 | 1.5M |
| 2023-02-27 | 8.43 | $8.57 | 1.2M |
| 2023-02-24 | 8.41 | $8.23 | 924900 |
| 2023-02-23 | 8.43 | $8.30 | 840902 |
| 2023-02-22 | 8.45 | $8.19 | 1.2M |
| 2023-02-21 | 8.47 | $8.25 | 918425 |
| 2023-02-17 | 8.50 | $8.40 | 606333 |
| 2023-02-16 | 8.51 | $8.38 | 1.1M |
| 2023-02-15 | 8.52 | $8.44 | 525601 |
| 2023-02-14 | 8.53 | $8.67 | 812741 |
| 2023-02-13 | 8.52 | $8.61 | 560021 |
| 2023-02-10 | 8.51 | $8.58 | 1.2M |
| 2023-02-09 | 8.50 | $8.81 | 1.1M |
| 2023-02-08 | 8.47 | $8.95 | 514300 |
| 2023-02-07 | 8.41 | $8.95 | 815101 |
| 2023-02-06 | 8.36 | $8.67 | 610504 |
| 2023-02-03 | 8.32 | $8.70 | 786912 |
| 2023-02-02 | 8.29 | $8.91 | 844600 |
| 2023-02-01 | 8.22 | $9.00 | 851817 |
| 2023-01-31 | 8.14 | $8.54 | 483148 |
| 2023-01-30 | 8.09 | $8.46 | 1.8M |
| 2023-01-27 | 8.06 | $8.80 | 1.2M |
| 2023-01-26 | 7.98 | $8.82 | 1.1M |
| 2023-01-25 | 7.89 | $8.70 | 897000 |
| 2023-01-24 | 7.80 | $8.30 | 490800 |
| 2023-01-23 | 7.75 | $8.27 | 832700 |
| 2023-01-20 | 7.70 | $8.24 | 559300 |
| 2023-01-19 | 7.64 | $8.04 | 625300 |
| 2023-01-18 | 7.60 | $7.72 | 715100 |
| 2023-01-17 | 7.59 | $7.77 | 652825 |
| 2023-01-16 | 7.57 | $8.22 | 157500 |
| 2023-01-13 | 7.50 | $8.24 | 693000 |
| 2023-01-12 | 7.42 | $8.12 | 834000 |
| 2023-01-11 | 7.34 | $8.00 | 971420 |
| 2023-01-10 | 7.28 | $7.86 | 755000 |
| 2023-01-09 | 7.21 | $7.71 | 682900 |
| 2023-01-06 | 7.16 | $7.76 | 953500 |
| 2023-01-05 | 7.10 | $7.65 | 647616 |
| 2023-01-04 | 7.04 | $7.51 | 516102 |
| 2023-01-03 | 6.99 | $7.32 | 1.4M |
| 2022-12-30 | 6.96 | $7.01 | 253434 |
| 2022-12-29 | 6.95 | $7.02 | 243938 |
| 2022-12-28 | 6.94 | $7.02 | 360040 |
| 2022-12-23 | 6.94 | $7.16 | 551505 |
| 2022-12-22 | 6.91 | $7.05 | 1.3M |
| 2022-12-21 | 6.90 | $7.24 | 437644 |
| 2022-12-20 | 6.86 | $7.08 | 549900 |
| 2022-12-19 | 6.84 | $6.53 | 582829 |
| 2022-12-16 | 6.87 | $6.69 | 5.1M |
| 2022-12-15 | 6.89 | $6.72 | 644700 |
| 2022-12-14 | 6.91 | $6.84 | 1.6M |
| 2022-12-13 | 6.92 | $6.92 | 1.0M |
| 2022-12-12 | 6.92 | $6.77 | 1.4M |
| 2022-12-09 | 6.93 | $6.85 | 955500 |
| 2022-12-08 | 6.94 | $6.95 | 898900 |
| 2022-12-07 | 6.94 | $6.96 | 612000 |
| 2022-12-06 | 6.94 | $6.95 | 788800 |
| 2022-12-05 | 6.94 | $6.97 | 796540 |
| 2022-12-02 | 6.93 | $7.27 | 983200 |
| 2022-12-01 | 6.90 | $7.39 | 916700 |
| 2022-11-30 | 6.84 | $7.19 | 958200 |
| 2022-11-29 | 6.81 | $6.98 | 1.1M |
| 2022-11-28 | 6.79 | $6.78 | 1.4M |
| 2022-11-25 | 6.79 | $7.01 | 492017 |
| 2022-11-24 | 6.77 | $7.22 | 430425 |
| 2022-11-23 | 6.72 | $7.17 | 442400 |
| 2022-11-22 | 6.67 | $7.05 | 653207 |
| 2022-11-21 | 6.63 | $6.73 | 1.2M |
| 2022-11-18 | 6.62 | $6.82 | 575300 |
| 2022-11-17 | 6.60 | $6.73 | 994000 |
| 2022-11-16 | 6.59 | $6.85 | 774109 |
| 2022-11-15 | 6.56 | $6.93 | 707711 |
| 2022-11-14 | 6.52 | $6.91 | 985400 |
| 2022-11-11 | 6.48 | $7.03 | 709331 |
| 2022-11-10 | 6.42 | $7.04 | 1.0M |
| 2022-11-09 | 6.36 | $6.71 | 680005 |
| 2022-11-08 | 6.32 | $6.78 | 600900 |
| 2022-11-07 | 6.27 | $6.32 | 511544 |
| 2022-11-04 | 6.27 | $6.33 | 779700 |
| 2022-11-03 | 6.26 | $6.12 | 712749 |
| 2022-11-02 | 6.28 | $6.05 | 847916 |
| 2022-11-01 | 6.30 | $6.44 | 375308 |
| 2022-10-31 | 6.29 | $6.33 | 1.1M |
| 2022-10-28 | 6.28 | $6.43 | 338735 |
| 2022-10-27 | 6.27 | $6.42 | 796011 |
| 2022-10-26 | 6.25 | $6.50 | 1.4M |
| 2022-10-25 | 6.23 | $6.41 | 876216 |
| 2022-10-24 | 6.21 | $6.32 | 908400 |
| 2022-10-21 | 6.20 | $6.42 | 509706 |
| 2022-10-20 | 6.17 | $6.13 | 950312 |
| 2022-10-19 | 6.18 | $6.03 | 384600 |
| 2022-10-18 | 6.19 | $6.18 | 561900 |
| 2022-10-17 | 6.19 | $6.11 | 1.8M |
| 2022-10-14 | 6.20 | $6.10 | 414500 |
| 2022-10-13 | 6.21 | $6.37 | 783221 |
| 2022-10-12 | 6.20 | $6.42 | 465840 |
| 2022-10-11 | 6.17 | $6.41 | 641200 |
| 2022-10-07 | 6.15 | $6.41 | 643600 |
| 2022-10-06 | 6.12 | $6.75 | 641000 |
| 2022-10-05 | 6.05 | $6.67 | 931700 |
| 2022-10-04 | 5.99 | $6.89 | 2.3M |
| 2022-10-03 | 5.89 | $6.25 | 1.1M |
| 2022-09-30 | 5.86 | $6.08 | 2.2M |
| 2022-09-29 | 5.83 | $5.90 | 1.1M |
| 2022-09-28 | 5.83 | $5.83 | 562800 |
| 2022-09-27 | 5.83 | $5.54 | 1.1M |
| 2022-09-26 | 5.86 | $5.22 | 1.7M |
| 2022-09-23 | 5.92 | $5.60 | 1.1M |
| 2022-09-22 | 5.96 | $5.86 | 1.4M |
| 2022-09-21 | 5.97 | $5.87 | 1.2M |
| 2022-09-20 | 5.98 | $5.71 | 1.6M |
| 2022-09-19 | 6.01 | $5.74 | 3.0M |
| 2022-09-16 | 6.03 | $5.69 | 7.6M |
| 2022-09-15 | 6.07 | $5.49 | 1.9M |
| 2022-09-14 | 6.13 | $5.79 | 1.9M |
| 2022-09-13 | 6.17 | $5.66 | 2.9M |
| 2022-09-12 | 6.22 | $6.14 | 4.0M |
| 2022-09-09 | 6.23 | $6.13 | 1.3M |
| 2022-09-08 | 6.24 | $6.00 | 681328 |
| 2022-09-07 | 6.27 | $6.01 | 936600 |
| 2022-09-06 | 6.29 | $5.91 | 1.1M |
| 2022-09-02 | 6.33 | $5.91 | 884600 |
| 2022-09-01 | 6.38 | $5.84 | 1.1M |
| 2022-08-31 | 6.43 | $5.95 | 1.6M |
| 2022-08-30 | 6.49 | $5.86 | 770100 |
| 2022-08-29 | 6.55 | $5.78 | 1.6M |
| 2022-08-26 | 6.63 | $5.88 | 1.4M |
| 2022-08-25 | 6.71 | $6.08 | 1.3M |
| 2022-08-24 | 6.78 | $6.04 | 707040 |
| 2022-08-23 | 6.86 | $6.04 | 817039 |
| 2022-08-22 | 6.94 | $5.99 | 932402 |
| 2022-08-19 | 7.04 | $5.97 | 1.2M |
| 2022-08-18 | 7.15 | $6.02 | 603000 |
| 2022-08-17 | 7.27 | $6.08 | 2.4M |
| 2022-08-16 | 7.40 | $6.26 | 769802 |
| 2022-08-15 | 7.52 | $6.34 | 1.4M |
| 2022-08-12 | 7.64 | $6.62 | 2.0M |
| 2022-08-11 | 7.75 | $6.55 | 3.5M |
| 2022-08-10 | 7.88 | $6.27 | 2.6M |
| 2022-08-09 | 8.05 | $8.00 | 1.0M |
| 2022-08-08 | 8.05 | $8.13 | 571902 |
| 2022-08-05 | 8.04 | $7.99 | 403500 |
| 2022-08-04 | 8.05 | $8.04 | 547800 |
| 2022-08-03 | 8.05 | $7.98 | 706200 |
| 2022-08-02 | 8.06 | $8.10 | 659304 |
| 2022-07-29 | 8.05 | $7.97 | 813400 |
| 2022-07-28 | 8.06 | $8.05 | 899041 |
| 2022-07-27 | 8.06 | $7.87 | 1.1M |
| 2022-07-26 | 8.09 | $7.73 | 1.1M |
| 2022-07-25 | 8.12 | $7.74 | 810800 |
| 2022-07-22 | 8.16 | $7.60 | 349309 |
| 2022-07-21 | 8.22 | $7.84 | 450449 |
| 2022-07-20 | 8.26 | $7.70 | 613804 |
| 2022-07-19 | 8.32 | $7.80 | 623500 |
| 2022-07-18 | 8.38 | $7.70 | 663310 |
| 2022-07-15 | 8.45 | $7.73 | 448400 |
| 2022-07-14 | 8.52 | $7.78 | 823800 |
| 2022-07-13 | 8.60 | $7.69 | 906300 |
| 2022-07-12 | 8.70 | $7.69 | 974500 |
| 2022-07-11 | 8.80 | $7.83 | 839317 |
| 2022-07-08 | 8.91 | $7.74 | 772900 |
| 2022-07-07 | 9.03 | $8.19 | 513318 |
| 2022-07-06 | 9.12 | $8.14 | 569136 |
| 2022-07-05 | 9.22 | $8.19 | 628000 |
| 2022-07-04 | 9.33 | $8.76 | 222534 |
| 2022-06-30 | 9.39 | $8.73 | 516006 |
| 2022-06-29 | 9.46 | $8.96 | 339944 |
| 2022-06-28 | 9.51 | $9.24 | 341035 |
| 2022-06-27 | 9.54 | $9.30 | 610600 |
| 2022-06-24 | 9.56 | $9.17 | 378213 |
| 2022-06-23 | 9.61 | $8.77 | 432900 |
| 2022-06-22 | 9.69 | $9.07 | 755204 |
| 2022-06-21 | 9.76 | $9.03 | 749000 |
| 2022-06-20 | 9.84 | $9.01 | 325734 |
| 2022-06-17 | 9.92 | $9.23 | 2.0M |
| 2022-06-16 | 10.00 | $9.25 | 734949 |
| 2022-06-15 | 10.08 | $9.32 | 536436 |
| 2022-06-14 | 10.16 | $9.12 | 782119 |
| 2022-06-13 | 10.26 | $9.53 | 707500 |
| 2022-06-10 | 10.34 | $10.15 | 1.1M |
| 2022-06-09 | 10.36 | $9.80 | 611300 |
| 2022-06-08 | 10.42 | $9.98 | 873500 |
| 2022-06-07 | 10.47 | $10.11 | 360411 |
| 2022-06-06 | 10.51 | $10.12 | 289400 |
| 2022-06-03 | 10.55 | $10.30 | 338001 |
| 2022-06-02 | 10.57 | $10.40 | 1.1M |
| 2022-06-01 | 10.59 | $10.16 | 380830 |
| 2022-05-31 | 10.63 | $9.87 | 647300 |
| 2022-05-30 | 10.72 | $10.30 | 84626 |
| 2022-05-27 | 10.76 | $10.26 | 322612 |
| 2022-05-26 | 10.81 | $10.43 | 446300 |
| 2022-05-25 | 10.85 | $10.59 | 238700 |
| 2022-05-24 | 10.88 | $10.70 | 380645 |
| 2022-05-20 | 10.90 | $10.39 | 411600 |
| 2022-05-19 | 10.95 | $10.81 | 603900 |
| 2022-05-18 | 10.97 | $10.19 | 327021 |
| 2022-05-17 | 11.05 | $10.19 | 580700 |
| 2022-05-16 | 11.14 | $10.40 | 255930 |
| 2022-05-13 | 11.22 | $10.35 | 407801 |
| 2022-05-12 | 11.31 | $9.97 | 726600 |
| 2022-05-11 | 11.45 | $10.31 | 559828 |
| 2022-05-10 | 11.57 | $10.37 | 379747 |
| 2022-05-09 | 11.69 | $10.49 | 560900 |
| 2022-05-06 | 11.82 | $11.00 | 670400 |
| 2022-05-05 | 11.91 | $11.25 | 381400 |
| 2022-05-04 | 11.98 | $11.42 | 984024 |
| 2022-05-03 | 12.03 | $11.13 | 833447 |
| 2022-05-02 | 12.13 | $11.35 | 465600 |
| 2022-04-29 | 12.21 | $11.89 | 628300 |
| 2022-04-28 | 12.25 | $11.82 | 361300 |
| 2022-04-27 | 12.29 | $11.48 | 342820 |
| 2022-04-26 | 12.38 | $11.55 | 258700 |
| 2022-04-25 | 12.46 | $11.81 | 381400 |
| 2022-04-22 | 12.53 | $12.09 | 283400 |
| 2022-04-21 | 12.58 | $12.29 | 446908 |
| 2022-04-20 | 12.61 | $12.98 | 314700 |
| 2022-04-19 | 12.57 | $12.84 | 294646 |
| 2022-04-18 | 12.54 | $13.08 | 298700 |
| 2022-04-14 | 12.48 | $13.14 | 574912 |
| 2022-04-13 | 12.41 | $12.84 | 309042 |
| 2022-04-12 | 12.37 | $12.55 | 317447 |
| 2022-04-11 | 12.35 | $12.65 | 302800 |
| 2022-04-08 | 12.32 | $12.41 | 542000 |
| 2022-04-07 | 12.31 | $12.42 | 407900 |
| 2022-04-06 | 12.30 | $12.10 | 325100 |
| 2022-04-05 | 12.32 | $12.43 | 674900 |
| 2022-04-04 | 12.30 | $12.48 | 1.0M |
| 2022-04-01 | 12.29 | $12.56 | 432801 |
| 2022-03-31 | 12.26 | $12.29 | 516500 |
| 2022-03-30 | 12.25 | $12.29 | 259300 |
| 2022-03-29 | 12.25 | $12.22 | 525812 |
| 2022-03-28 | 12.25 | $11.99 | 475000 |
| 2022-03-25 | 12.28 | $12.28 | 242308 |
| 2022-03-24 | 12.28 | $12.32 | 366300 |
| 2022-03-23 | 12.28 | $12.34 | 378500 |
| 2022-03-22 | 12.27 | $12.22 | 305203 |
| 2022-03-21 | 12.28 | $12.40 | 649300 |
| 2022-03-18 | 12.26 | $12.10 | 3.2M |
| 2022-03-17 | 12.28 | $12.60 | 1.0M |
| 2022-03-16 | 12.25 | $12.45 | 455000 |
| 2022-03-15 | 12.23 | $12.53 | 1.0M |
| 2022-03-14 | 12.19 | $12.32 | 769600 |
| 2022-03-11 | 12.18 | $13.12 | 621400 |
| 2022-03-10 | 12.08 | $13.32 | 735138 |
| 2022-03-09 | 11.95 | $13.05 | 1.9M |
| 2022-03-08 | 11.83 | $12.78 | 2.3M |
| 2022-03-07 | 11.73 | $12.82 | 422918 |
| 2022-03-04 | 11.62 | $12.64 | 476600 |
| 2022-03-03 | 11.51 | $12.53 | 426500 |
| 2022-03-02 | 11.41 | $12.69 | 925136 |
| 2022-03-01 | 11.27 | $12.26 | 1.0M |
| 2022-02-28 | 11.17 | $12.36 | 1.5M |
| 2022-02-25 | 11.04 | $11.80 | 1.1M |
| 2022-02-24 | 10.96 | $11.59 | 791211 |
| 2022-02-23 | 10.90 | $11.80 | 990400 |
| 2022-02-22 | 10.80 | $11.68 | 1.1M |
| 2022-02-18 | 10.71 | $11.39 | 601200 |
| 2022-02-17 | 10.64 | $11.51 | 969900 |
| 2022-02-16 | 10.54 | $11.30 | 527300 |
| 2022-02-15 | 10.46 | $10.93 | 298935 |
| 2022-02-14 | 10.41 | $10.88 | 360000 |
| 2022-02-11 | 10.37 | $10.85 | 692331 |
| 2022-02-10 | 10.31 | $10.48 | 779300 |
| 2022-02-09 | 10.30 | $10.58 | 247438 |
| 2022-02-08 | 10.27 | $10.67 | 270100 |
| 2022-02-07 | 10.22 | $10.58 | 507900 |
| 2022-02-04 | 10.19 | $10.36 | 510947 |
| 2022-02-03 | 10.17 | $9.94 | 628200 |
| 2022-02-02 | 10.19 | $10.50 | 561016 |
| 2022-02-01 | 10.16 | $10.42 | 479648 |
| 2022-01-31 | 10.13 | $10.26 | 496700 |
| 2022-01-28 | 10.12 | $10.17 | 415141 |
| 2022-01-27 | 10.12 | $10.15 | 410824 |
| 2022-01-26 | 10.11 | $9.97 | 690439 |
| 2022-01-25 | 10.13 | $10.19 | 539400 |
| 2022-01-24 | 10.12 | $10.06 | 392100 |
| 2022-01-21 | 10.13 | $10.18 | 393206 |
| 2022-01-20 | 10.12 | $10.17 | 422300 |
| 2022-01-19 | 10.12 | $10.44 | 1.2M |
| 2022-01-18 | 10.08 | $10.36 | 831300 |
| 2022-01-17 | 10.05 | $10.37 | 79322 |
| 2022-01-14 | 10.02 | $10.28 | 340512 |
| 2022-01-13 | 9.99 | $10.50 | 388538 |
| 2022-01-12 | 9.94 | $10.38 | 708900 |
| 2022-01-11 | 9.89 | $10.41 | 243805 |
| 2022-01-10 | 9.84 | $10.30 | 343200 |
| 2022-01-07 | 9.79 | $10.26 | 335200 |
| 2022-01-06 | 9.74 | $10.48 | 296007 |
| 2022-01-05 | 9.66 | $10.80 | 687143 |
| 2022-01-04 | 9.54 | $10.78 | 2.2M |
| 2021-12-31 | 9.41 | $9.75 | 317303 |
| 2021-12-30 | 9.37 | $9.75 | 434900 |
| 2021-12-29 | 9.34 | $9.89 | 579323 |
| 2021-12-24 | 9.28 | $9.73 | 37200 |
| 2021-12-23 | 9.23 | $9.86 | 627000 |
| 2021-12-22 | 9.16 | $9.31 | 339400 |
| 2021-12-21 | 9.15 | $9.33 | 726000 |
| 2021-12-20 | 9.13 | $8.80 | 449300 |
| 2021-12-17 | 9.16 | $8.80 | 2.8M |
| 2021-12-16 | 9.20 | $9.00 | 424127 |
| 2021-12-15 | 9.22 | $8.79 | 673005 |
| 2021-12-14 | 9.27 | $8.78 | 731545 |
| 2021-12-13 | 9.32 | $8.83 | 660300 |
| 2021-12-10 | 9.37 | $8.92 | 552404 |
| 2021-12-09 | 9.42 | $8.96 | 456144 |
| 2021-12-08 | 9.46 | $9.15 | 320500 |
| 2021-12-07 | 9.50 | $9.07 | 463700 |
| 2021-12-06 | 9.54 | $9.12 | 473800 |
| 2021-12-03 | 9.59 | $9.09 | 600600 |
| 2021-12-02 | 9.64 | $9.12 | 569800 |
| 2021-12-01 | 9.69 | $9.29 | 644500 |
| 2021-11-30 | 9.74 | $9.40 | 1.1M |
| 2021-11-29 | 9.77 | $9.05 | 532100 |
| 2021-11-26 | 9.85 | $9.18 | 333000 |
| 2021-11-25 | 9.92 | $9.33 | 145509 |
| 2021-11-24 | 9.98 | $9.35 | 453100 |
| 2021-11-23 | 10.05 | $9.20 | 961100 |
| 2021-11-22 | 10.14 | $9.73 | 503900 |
| 2021-11-19 | 10.18 | $9.85 | 597000 |
| 2021-11-18 | 10.21 | $10.50 | 267300 |
| 2021-11-17 | 10.18 | $10.62 | 738148 |
| 2021-11-16 | 10.14 | $10.50 | 844616 |
| 2021-11-15 | 10.10 | $10.78 | 665400 |
| 2021-11-12 | 10.03 | $10.80 | 802325 |
| 2021-11-11 | 9.95 | $10.84 | 309300 |
| 2021-11-10 | 9.85 | $10.62 | 735604 |
| 2021-11-09 | 9.77 | $10.59 | 633400 |
| 2021-11-08 | 9.69 | $10.42 | 934646 |
| 2021-11-05 | 9.61 | $10.10 | 426322 |
| 2021-11-04 | 9.56 | $9.71 | 291211 |
| 2021-11-03 | 9.54 | $9.69 | 295000 |
| 2021-11-02 | 9.52 | $9.48 | 306138 |
| 2021-11-01 | 9.53 | $9.49 | 360132 |
| 2021-10-29 | 9.53 | $9.28 | 548101 |
| 2021-10-28 | 9.56 | $9.63 | 179331 |
| 2021-10-27 | 9.55 | $9.82 | 290300 |
| 2021-10-26 | 9.52 | $9.90 | 257205 |
| 2021-10-25 | 9.48 | $10.02 | 745106 |
| 2021-10-22 | 9.43 | $9.92 | 561400 |
| 2021-10-21 | 9.38 | $9.79 | 366517 |
| 2021-10-20 | 9.33 | $9.72 | 414543 |
| 2021-10-19 | 9.29 | $9.44 | 304100 |
| 2021-10-18 | 9.28 | $9.33 | 269500 |
| 2021-10-15 | 9.27 | $9.53 | 255224 |
| 2021-10-14 | 9.24 | $9.67 | 258500 |
| 2021-10-13 | 9.20 | $9.70 | 413110 |
| 2021-10-12 | 9.15 | $9.38 | 655700 |
| 2021-10-08 | 9.12 | $9.30 | 398700 |
| 2021-10-07 | 9.10 | $9.25 | 348621 |
| 2021-10-06 | 9.09 | $9.59 | 835800 |
| 2021-10-05 | 9.04 | $9.30 | 419700 |
| 2021-10-04 | 9.01 | $9.14 | 464400 |
| 2021-10-01 | 8.99 | $8.86 | 484643 |
| 2021-09-30 | 9.01 | $8.65 | 656002 |
| 2021-09-29 | 9.04 | $8.48 | 473820 |
| 2021-09-28 | 9.10 | $8.76 | 455808 |
| 2021-09-27 | 9.14 | $8.83 | 373500 |
| 2021-09-24 | 9.17 | $8.73 | 291800 |
| 2021-09-23 | 9.22 | $8.78 | 460003 |
| 2021-09-22 | 9.27 | $9.28 | 588532 |
| 2021-09-21 | 9.26 | $9.47 | 323700 |
| 2021-09-20 | 9.24 | $9.32 | 361100 |
| 2021-09-17 | 9.23 | $9.13 | 966200 |
| 2021-09-16 | 9.25 | $9.12 | 564047 |
| 2021-09-15 | 9.26 | $9.35 | 251800 |
| 2021-09-14 | 9.25 | $9.31 | 268800 |
| 2021-09-13 | 9.24 | $9.29 | 610136 |
| 2021-09-10 | 9.24 | $8.79 | 635633 |
| 2021-09-09 | 9.29 | $8.92 | 516400 |
| 2021-09-08 | 9.32 | $9.02 | 511100 |
| 2021-09-07 | 9.36 | $9.19 | 444947 |
| 2021-09-03 | 9.37 | $9.35 | 504600 |
| 2021-09-02 | 9.38 | $9.25 | 362600 |
| 2021-09-01 | 9.39 | $9.44 | 410700 |
| 2021-08-31 | 9.38 | $9.43 | 538819 |
| 2021-08-30 | 9.38 | $9.48 | 504225 |
| 2021-08-27 | 9.37 | $9.84 | 557500 |
| 2021-08-26 | 9.32 | $9.40 | 312600 |
| 2021-08-25 | 9.31 | $9.43 | 415140 |
| 2021-08-24 | 9.30 | $9.40 | 349941 |
| 2021-08-23 | 9.29 | $9.45 | 421230 |
| 2021-08-20 | 9.27 | $8.88 | 450337 |
| 2021-08-19 | 9.31 | $8.67 | 426200 |
| 2021-08-18 | 9.38 | $8.84 | 829800 |
| 2021-08-17 | 9.43 | $9.07 | 534700 |
| 2021-08-16 | 9.47 | $9.28 | 371728 |
| 2021-08-13 | 9.49 | $9.30 | 605600 |
| 2021-08-12 | 9.51 | $9.17 | 712000 |
| 2021-08-11 | 9.55 | $9.53 | 858619 |
| 2021-08-10 | 9.55 | $9.04 | 842312 |
| 2021-08-09 | 9.60 | $9.22 | 770300 |
| 2021-08-06 | 9.64 | $9.39 | 656200 |
| 2021-08-05 | 9.67 | $9.56 | 1.6M |
| 2021-08-04 | 9.68 | $10.18 | 497823 |
| 2021-08-03 | 9.63 | $10.01 | 759500 |
| 2021-07-30 | 9.59 | $10.03 | 568444 |
| 2021-07-29 | 9.54 | $9.75 | 461300 |
| 2021-07-28 | 9.52 | $9.71 | 306400 |
| 2021-07-27 | 9.50 | $9.69 | 415413 |
| 2021-07-26 | 9.48 | $9.59 | 251421 |
| 2021-07-23 | 9.47 | $9.41 | 467227 |
| 2021-07-22 | 9.48 | $9.46 | 869741 |
| 2021-07-21 | 9.48 | $9.55 | 328900 |
| 2021-07-20 | 9.47 | $9.37 | 628704 |
| 2021-07-19 | 9.48 | $9.26 | 588400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.56
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.72
Average
10.89
Maximum
26.45
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.56 | $21.48 | 411770 |
| 2026-07-16 | 22.69 | $21.42 | 702300 |
| 2026-07-15 | 22.84 | $22.11 | 944247 |
| 2026-07-14 | 22.94 | $22.55 | 592332 |
| 2026-07-13 | 23.00 | $22.45 | 568200 |
| 2026-07-10 | 23.07 | $22.98 | 595100 |
| 2026-07-09 | 23.09 | $22.95 | 716200 |
| 2026-07-08 | 23.09 | $22.19 | 835644 |
| 2026-07-07 | 23.17 | $22.98 | 771700 |
| 2026-07-06 | 23.16 | $23.50 | 929822 |
| 2026-07-03 | 23.09 | $24.41 | 224724 |
| 2026-07-02 | 22.94 | $23.48 | 772400 |
| 2026-06-30 | 22.87 | $22.49 | 581800 |
| 2026-06-29 | 22.90 | $22.92 | 1.5M |
| 2026-06-26 | 22.89 | $22.97 | 629947 |
| 2026-06-25 | 22.89 | $22.47 | 1.0M |
| 2026-06-24 | 22.94 | $22.06 | 959943 |
| 2026-06-23 | 23.03 | $22.82 | 801000 |
| 2026-06-22 | 23.06 | $23.52 | 1.3M |
| 2026-06-19 | 23.02 | $23.05 | 563442 |
| 2026-06-18 | 23.03 | $23.46 | 1.1M |
| 2026-06-17 | 22.99 | $24.59 | 1.0M |
| 2026-06-16 | 22.84 | $24.72 | 761100 |
| 2026-06-15 | 22.66 | $23.70 | 743438 |
| 2026-06-12 | 22.58 | $22.55 | 845031 |
| 2026-06-11 | 22.63 | $21.80 | 821802 |
| 2026-06-10 | 22.76 | $20.51 | 962500 |
| 2026-06-09 | 23.04 | $21.48 | 656413 |
| 2026-06-08 | 23.25 | $21.76 | 975000 |
| 2026-06-05 | 23.45 | $21.31 | 785900 |
| 2026-06-04 | 23.71 | $23.47 | 436121 |
| 2026-06-03 | 23.76 | $23.27 | 425323 |
| 2026-06-02 | 23.83 | $24.08 | 602400 |
| 2026-06-01 | 23.82 | $23.68 | 441906 |
| 2026-05-29 | 23.85 | $24.34 | 1.4M |
| 2026-05-28 | 23.81 | $23.54 | 481600 |
| 2026-05-27 | 23.84 | $23.26 | 1.2M |
| 2026-05-26 | 23.91 | $24.04 | 443800 |
| 2026-05-25 | 23.92 | $23.77 | 166100 |
| 2026-05-22 | 23.96 | $22.74 | 550427 |
| 2026-05-21 | 24.11 | $22.94 | 955900 |
| 2026-05-20 | 24.26 | $22.88 | 1.1M |
| 2026-05-19 | 24.42 | $22.41 | 1.5M |
| 2026-05-15 | 24.65 | $23.50 | 1.2M |
| 2026-05-14 | 24.79 | $25.31 | 450100 |
| 2026-05-13 | 24.77 | $25.84 | 535322 |
| 2026-05-12 | 24.70 | $25.83 | 593036 |
| 2026-05-11 | 24.64 | $25.60 | 592016 |
| 2026-05-08 | 24.61 | $25.07 | 1.2M |
| 2026-05-07 | 24.64 | $24.24 | 1.0M |
| 2026-05-06 | 24.75 | $24.57 | 683928 |
| 2026-05-05 | 24.84 | $22.89 | 530100 |
| 2026-05-04 | 25.11 | $22.73 | 1.2M |
| 2026-05-01 | 25.41 | $23.48 | 749200 |
| 2026-04-30 | 25.64 | $23.64 | 1.3M |
| 2026-04-29 | 25.87 | $23.90 | 858400 |
| 2026-04-28 | 26.07 | $24.65 | 977800 |
| 2026-04-27 | 26.20 | $25.67 | 614100 |
| 2026-04-24 | 26.22 | $25.92 | 639022 |
| 2026-04-23 | 26.20 | $25.52 | 786617 |
| 2026-04-22 | 26.21 | $25.86 | 470427 |
| 2026-04-21 | 26.17 | $25.05 | 1.3M |
| 2026-04-20 | 26.19 | $27.27 | 684834 |
| 2026-04-17 | 25.98 | $27.45 | 766636 |
| 2026-04-16 | 25.73 | $26.31 | 878700 |
| 2026-04-15 | 25.57 | $26.65 | 1.3M |
| 2026-04-14 | 25.38 | $27.30 | 557700 |
| 2026-04-13 | 25.11 | $26.97 | 933449 |
| 2026-04-10 | 24.86 | $26.92 | 355300 |
| 2026-04-09 | 24.60 | $26.50 | 391800 |
| 2026-04-08 | 24.39 | $26.25 | 1.2M |
| 2026-04-07 | 24.19 | $25.87 | 980635 |
| 2026-04-06 | 24.03 | $25.45 | 310000 |
| 2026-04-02 | 23.92 | $25.46 | 576015 |
| 2026-04-01 | 23.80 | $25.57 | 557900 |
| 2026-03-31 | 23.67 | $24.74 | 922000 |
| 2026-03-30 | 23.63 | $23.24 | 611902 |
| 2026-03-27 | 23.76 | $23.23 | 628500 |
| 2026-03-26 | 23.91 | $22.54 | 840700 |
| 2026-03-25 | 24.16 | $23.41 | 893828 |
| 2026-03-24 | 24.33 | $22.52 | 920900 |
| 2026-03-23 | 24.61 | $22.48 | 913400 |
| 2026-03-20 | 24.91 | $21.70 | 2.9M |
| 2026-03-19 | 25.30 | $22.65 | 1.1M |
| 2026-03-18 | 25.62 | $23.92 | 1.0M |
| 2026-03-17 | 25.82 | $25.25 | 1.2M |
| 2026-03-16 | 25.90 | $24.99 | 1.3M |
| 2026-03-13 | 26.00 | $24.19 | 605704 |
| 2026-03-12 | 26.19 | $25.24 | 482800 |
| 2026-03-11 | 26.28 | $25.60 | 556800 |
| 2026-03-10 | 26.33 | $26.32 | 857800 |
| 2026-03-09 | 26.31 | $25.69 | 884400 |
| 2026-03-06 | 26.35 | $25.47 | 1.2M |
| 2026-03-05 | 26.39 | $25.17 | 1.7M |
| 2026-03-04 | 26.45 | $26.43 | 923036 |
| 2026-03-03 | 26.38 | $26.64 | 1.3M |
| 2026-03-02 | 26.27 | $28.22 | 956200 |
| 2026-02-27 | 25.99 | $28.67 | 2.0M |
| 2026-02-26 | 25.65 | $27.44 | 910100 |
| 2026-02-25 | 25.43 | $26.24 | 536900 |
| 2026-02-24 | 25.33 | $26.43 | 1.1M |
| 2026-02-23 | 25.20 | $25.75 | 1.3M |
| 2026-02-20 | 25.14 | $26.05 | 1.5M |
| 2026-02-19 | 25.04 | $26.01 | 788900 |
| 2026-02-18 | 24.94 | $25.64 | 853700 |
| 2026-02-17 | 24.87 | $25.11 | 1.7M |
| 2026-02-13 | 24.84 | $25.67 | 662400 |
| 2026-02-12 | 24.74 | $24.23 | 1.3M |
| 2026-02-11 | 24.77 | $26.89 | 976601 |
| 2026-02-10 | 24.52 | $25.69 | 659408 |
| 2026-02-09 | 24.38 | $25.20 | 888900 |
| 2026-02-06 | 24.26 | $23.69 | 846300 |
| 2026-02-05 | 24.28 | $22.54 | 756737 |
| 2026-02-04 | 24.40 | $23.92 | 1.3M |
| 2026-02-03 | 24.38 | $23.85 | 1.5M |
| 2026-02-02 | 24.35 | $23.20 | 1.2M |
| 2026-01-30 | 24.37 | $22.81 | 1.6M |
| 2026-01-29 | 24.41 | $26.31 | 1.8M |
| 2026-01-28 | 24.09 | $27.12 | 2.5M |
| 2026-01-27 | 23.66 | $26.49 | 1.8M |
| 2026-01-26 | 23.25 | $25.95 | 2.1M |
| 2026-01-23 | 22.87 | $25.19 | 1.2M |
| 2026-01-22 | 22.54 | $24.93 | 977400 |
| 2026-01-21 | 22.21 | $24.36 | 1.5M |
| 2026-01-20 | 21.91 | $25.00 | 2.3M |
| 2026-01-19 | 21.53 | $23.11 | 444510 |
| 2026-01-16 | 21.31 | $22.41 | 693748 |
| 2026-01-15 | 21.14 | $22.33 | 948800 |
| 2026-01-14 | 20.96 | $22.17 | 826722 |
| 2026-01-13 | 20.79 | $22.32 | 1.1M |
| 2026-01-12 | 20.59 | $22.08 | 860900 |
| 2026-01-09 | 20.40 | $21.39 | 637102 |
| 2026-01-08 | 20.26 | $21.44 | 687000 |
| 2026-01-07 | 20.10 | $21.40 | 957333 |
| 2026-01-06 | 19.93 | $21.19 | 849800 |
| 2026-01-05 | 19.77 | $20.32 | 1.1M |
| 2026-01-02 | 19.67 | $19.42 | 519824 |
| 2025-12-31 | 19.66 | $19.76 | 670100 |
| 2025-12-30 | 19.62 | $19.86 | 725400 |
| 2025-12-29 | 19.55 | $19.66 | 921032 |
| 2025-12-24 | 19.50 | $20.36 | 174428 |
| 2025-12-23 | 19.37 | $20.61 | 1.3M |
| 2025-12-22 | 19.20 | $20.61 | 1.0M |
| 2025-12-19 | 19.02 | $20.04 | 2.1M |
| 2025-12-18 | 18.87 | $19.24 | 774347 |
| 2025-12-17 | 18.79 | $19.07 | 818340 |
| 2025-12-16 | 18.71 | $19.23 | 1.4M |
| 2025-12-15 | 18.60 | $19.54 | 1.3M |
| 2025-12-12 | 18.45 | $19.51 | 936800 |
| 2025-12-11 | 18.29 | $19.65 | 525938 |
| 2025-12-10 | 18.10 | $19.07 | 1.0M |
| 2025-12-09 | 17.97 | $18.50 | 526400 |
| 2025-12-08 | 17.87 | $18.15 | 499244 |
| 2025-12-05 | 17.81 | $18.27 | 531600 |
| 2025-12-04 | 17.72 | $18.56 | 400500 |
| 2025-12-03 | 17.60 | $18.33 | 479700 |
| 2025-12-02 | 17.48 | $18.25 | 448941 |
| 2025-12-01 | 17.36 | $18.59 | 518100 |
| 2025-11-28 | 17.20 | $18.52 | 287840 |
| 2025-11-27 | 17.03 | $18.19 | 132100 |
| 2025-11-26 | 16.89 | $18.15 | 1.0M |
| 2025-11-25 | 16.74 | $17.42 | 846008 |
| 2025-11-24 | 16.65 | $17.32 | 663300 |
| 2025-11-21 | 16.56 | $16.36 | 596300 |
| 2025-11-20 | 16.56 | $16.15 | 568800 |
| 2025-11-19 | 16.57 | $16.84 | 477904 |
| 2025-11-18 | 16.52 | $16.77 | 1.1M |
| 2025-11-17 | 16.46 | $16.60 | 545018 |
| 2025-11-14 | 16.42 | $16.90 | 615200 |
| 2025-11-13 | 16.35 | $17.03 | 1.4M |
| 2025-11-12 | 16.27 | $17.40 | 1.2M |
| 2025-11-11 | 16.16 | $16.95 | 651644 |
| 2025-11-10 | 16.08 | $16.88 | 1.3M |
| 2025-11-07 | 16.01 | $16.01 | 1.3M |
| 2025-11-06 | 16.03 | $16.00 | 1.0M |
| 2025-11-05 | 16.04 | $16.02 | 1.1M |
| 2025-11-04 | 16.05 | $15.73 | 840041 |
| 2025-11-03 | 16.09 | $16.56 | 1.0M |
| 2025-10-31 | 16.05 | $16.43 | 1.0M |
| 2025-10-30 | 16.02 | $16.54 | 1.4M |
| 2025-10-29 | 15.97 | $15.71 | 1.2M |
| 2025-10-28 | 16.00 | $15.31 | 677919 |
| 2025-10-27 | 16.07 | $15.15 | 1.4M |
| 2025-10-24 | 16.14 | $15.60 | 792340 |
| 2025-10-23 | 16.16 | $15.76 | 1.0M |
| 2025-10-22 | 16.16 | $15.43 | 1.3M |
| 2025-10-21 | 16.18 | $15.19 | 1.6M |
| 2025-10-20 | 16.21 | $17.00 | 1.5M |
| 2025-10-17 | 16.06 | $16.59 | 1.2M |
| 2025-10-16 | 15.92 | $17.82 | 991700 |
| 2025-10-15 | 15.64 | $17.53 | 1.0M |
| 2025-10-14 | 15.37 | $16.61 | 1.4M |
| 2025-10-10 | 15.17 | $15.86 | 1.1M |
| 2025-10-09 | 15.02 | $15.69 | 1.2M |
| 2025-10-08 | 14.87 | $16.39 | 1.3M |
| 2025-10-07 | 14.64 | $15.93 | 1.6M |
| 2025-10-06 | 14.43 | $16.19 | 1.3M |
| 2025-10-03 | 14.18 | $15.85 | 1.1M |
| 2025-10-02 | 13.95 | $15.80 | 2.0M |
| 2025-10-01 | 13.70 | $15.68 | 1.9M |
| 2025-09-30 | 13.44 | $14.91 | 1.3M |
| 2025-09-29 | 13.24 | $14.49 | 1.4M |
| 2025-09-26 | 13.06 | $14.26 | 950100 |
| 2025-09-25 | 12.89 | $13.82 | 953600 |
| 2025-09-24 | 12.75 | $13.62 | 1.2M |
| 2025-09-23 | 12.61 | $13.59 | 1.4M |
| 2025-09-22 | 12.46 | $13.36 | 3.6M |
| 2025-09-19 | 12.32 | $13.13 | 9.8M |
| 2025-09-18 | 12.19 | $12.74 | 1.1M |
| 2025-09-17 | 12.08 | $12.64 | 1.4M |
| 2025-09-16 | 11.97 | $12.46 | 1.9M |
| 2025-09-15 | 11.86 | $12.73 | 2.3M |
| 2025-09-12 | 11.72 | $12.78 | 2.1M |
| 2025-09-11 | 11.56 | $12.70 | 2.1M |
| 2025-09-10 | 11.39 | $12.41 | 2.1M |
| 2025-09-09 | 11.23 | $12.24 | 1.9M |
| 2025-09-08 | 11.08 | $12.28 | 1.3M |
| 2025-09-05 | 10.91 | $11.97 | 1.7M |
| 2025-09-04 | 10.77 | $11.50 | 1.2M |
| 2025-09-03 | 10.66 | $11.64 | 943403 |
| 2025-09-02 | 10.54 | $11.66 | 1.4M |
| 2025-08-29 | 10.40 | $11.21 | 653600 |
| 2025-08-28 | 10.29 | $10.75 | 673900 |
| 2025-08-27 | 10.23 | $10.77 | 488700 |
| 2025-08-26 | 10.15 | $10.88 | 638118 |
| 2025-08-25 | 10.06 | $10.63 | 702738 |
| 2025-08-22 | 9.99 | $10.71 | 1.5M |
| 2025-08-21 | 9.92 | $10.28 | 995846 |
| 2025-08-20 | 9.88 | $10.06 | 1.2M |
| 2025-08-19 | 9.86 | $9.83 | 755713 |
| 2025-08-18 | 9.87 | $10.06 | 671200 |
| 2025-08-15 | 9.86 | $10.02 | 1.2M |
| 2025-08-14 | 9.85 | $9.70 | 747118 |
| 2025-08-13 | 9.87 | $9.65 | 1.6M |
| 2025-08-12 | 9.89 | $9.82 | 1.5M |
| 2025-08-11 | 9.90 | $9.71 | 1.2M |
| 2025-08-08 | 9.92 | $9.68 | 1.5M |
| 2025-08-07 | 9.95 | $10.37 | 1.5M |
| 2025-08-06 | 9.90 | $10.28 | 737221 |
| 2025-08-05 | 9.87 | $10.03 | 1.4M |
| 2025-08-01 | 9.85 | $9.54 | 648500 |
| 2025-07-31 | 9.89 | $9.43 | 472800 |
| 2025-07-30 | 9.94 | $9.46 | 394600 |
| 2025-07-29 | 9.99 | $9.78 | 860537 |
| 2025-07-28 | 10.01 | $9.87 | 672046 |
| 2025-07-25 | 10.02 | $10.07 | 485023 |
| 2025-07-24 | 10.01 | $10.14 | 370804 |
| 2025-07-23 | 9.99 | $10.25 | 522000 |
| 2025-07-22 | 9.96 | $10.44 | 1.1M |
| 2025-07-21 | 9.91 | $10.29 | 1.3M |
| 2025-07-18 | 9.87 | $9.60 | 486725 |
| 2025-07-17 | 9.90 | $9.77 | 597040 |
| 2025-07-16 | 9.91 | $9.88 | 714940 |
| 2025-07-15 | 9.91 | $9.91 | 611300 |
| 2025-07-14 | 9.90 | $9.90 | 627229 |
| 2025-07-11 | 9.90 | $9.98 | 655911 |
| 2025-07-10 | 9.88 | $9.80 | 798800 |
| 2025-07-09 | 9.89 | $9.77 | 739700 |
| 2025-07-08 | 9.89 | $9.69 | 1.3M |
| 2025-07-07 | 9.91 | $10.04 | 1.3M |
| 2025-07-04 | 9.89 | $10.29 | 189239 |
| 2025-07-03 | 9.84 | $10.25 | 622500 |
| 2025-07-02 | 9.80 | $10.08 | 740510 |
| 2025-06-30 | 9.78 | $9.81 | 355435 |
| 2025-06-27 | 9.79 | $9.66 | 1.1M |
| 2025-06-26 | 9.81 | $9.97 | 810215 |
| 2025-06-25 | 9.80 | $9.75 | 621800 |
| 2025-06-24 | 9.81 | $9.67 | 982900 |
| 2025-06-23 | 9.83 | $9.94 | 851007 |
| 2025-06-20 | 9.82 | $9.76 | 2.2M |
| 2025-06-19 | 9.83 | $9.64 | 196834 |
| 2025-06-18 | 9.85 | $9.71 | 1.5M |
| 2025-06-17 | 9.87 | $9.70 | 552046 |
| 2025-06-16 | 9.88 | $9.69 | 668000 |
| 2025-06-13 | 9.89 | $9.87 | 1.3M |
| 2025-06-12 | 9.88 | $9.82 | 995917 |
| 2025-06-11 | 9.86 | $9.63 | 708022 |
| 2025-06-10 | 9.87 | $9.64 | 1.1M |
| 2025-06-09 | 9.87 | $9.93 | 1.4M |
| 2025-06-06 | 9.85 | $9.72 | 1.7M |
| 2025-06-05 | 9.85 | $10.32 | 1.1M |
| 2025-06-04 | 9.79 | $10.36 | 514804 |
| 2025-06-03 | 9.72 | $10.38 | 725500 |
| 2025-06-02 | 9.65 | $10.29 | 677640 |
| 2025-05-30 | 9.57 | $9.79 | 832500 |
| 2025-05-29 | 9.55 | $9.86 | 565912 |
| 2025-05-28 | 9.51 | $9.91 | 581621 |
| 2025-05-27 | 9.46 | $9.72 | 1.3M |
| 2025-05-26 | 9.43 | $9.59 | 227738 |
| 2025-05-23 | 9.41 | $9.56 | 447420 |
| 2025-05-22 | 9.39 | $9.41 | 653900 |
| 2025-05-21 | 9.38 | $9.55 | 690535 |
| 2025-05-20 | 9.36 | $9.36 | 593400 |
| 2025-05-16 | 9.36 | $9.06 | 450900 |
| 2025-05-15 | 9.39 | $9.11 | 466510 |
| 2025-05-14 | 9.42 | $9.02 | 568500 |
| 2025-05-13 | 9.46 | $9.20 | 843000 |
| 2025-05-12 | 9.49 | $9.29 | 880600 |
| 2025-05-09 | 9.50 | $10.15 | 699233 |
| 2025-05-08 | 9.43 | $9.88 | 831400 |
| 2025-05-07 | 9.38 | $10.08 | 596700 |
| 2025-05-06 | 9.29 | $10.33 | 1.3M |
| 2025-05-05 | 9.17 | $8.93 | 331245 |
| 2025-05-02 | 9.18 | $8.82 | 400000 |
| 2025-05-01 | 9.21 | $8.85 | 531129 |
| 2025-04-30 | 9.22 | $9.23 | 789621 |
| 2025-04-29 | 9.20 | $9.14 | 341221 |
| 2025-04-28 | 9.19 | $9.24 | 457724 |
| 2025-04-25 | 9.17 | $9.18 | 545000 |
| 2025-04-24 | 9.16 | $9.31 | 719500 |
| 2025-04-23 | 9.13 | $9.28 | 834610 |
| 2025-04-22 | 9.10 | $9.45 | 530841 |
| 2025-04-21 | 9.06 | $9.74 | 428808 |
| 2025-04-17 | 8.98 | $9.55 | 626547 |
| 2025-04-16 | 8.91 | $9.75 | 593200 |
| 2025-04-15 | 8.83 | $9.54 | 976200 |
| 2025-04-14 | 8.76 | $9.37 | 612137 |
| 2025-04-11 | 8.70 | $9.19 | 572100 |
| 2025-04-10 | 8.65 | $8.74 | 666326 |
| 2025-04-09 | 8.65 | $8.52 | 652800 |
| 2025-04-08 | 8.66 | $7.88 | 573500 |
| 2025-04-07 | 8.74 | $8.00 | 1.0M |
| 2025-04-04 | 8.81 | $7.98 | 1.1M |
| 2025-04-03 | 8.88 | $8.76 | 639809 |
| 2025-04-02 | 8.87 | $8.99 | 397200 |
| 2025-04-01 | 8.84 | $8.99 | 541400 |
| 2025-03-31 | 8.80 | $9.13 | 776029 |
| 2025-03-28 | 8.75 | $9.09 | 507031 |
| 2025-03-27 | 8.70 | $9.18 | 411400 |
| 2025-03-26 | 8.63 | $8.99 | 607300 |
| 2025-03-25 | 8.59 | $9.04 | 729900 |
| 2025-03-24 | 8.53 | $8.75 | 1.3M |
| 2025-03-21 | 8.50 | $8.74 | 1.4M |
| 2025-03-20 | 8.47 | $8.95 | 849300 |
| 2025-03-19 | 8.43 | $8.93 | 678343 |
| 2025-03-18 | 8.39 | $8.78 | 1.3M |
| 2025-03-17 | 8.36 | $8.53 | 799800 |
| 2025-03-14 | 8.36 | $8.37 | 925445 |
| 2025-03-13 | 8.38 | $8.40 | 1.5M |
| 2025-03-12 | 8.40 | $8.12 | 951100 |
| 2025-03-11 | 8.46 | $8.16 | 922538 |
| 2025-03-10 | 8.52 | $7.93 | 1.1M |
| 2025-03-07 | 8.61 | $8.29 | 775104 |
| 2025-03-06 | 8.67 | $8.45 | 664931 |
| 2025-03-05 | 8.72 | $8.49 | 625405 |
| 2025-03-04 | 8.78 | $8.26 | 755007 |
| 2025-03-03 | 8.86 | $8.25 | 574400 |
| 2025-02-28 | 8.94 | $8.29 | 3.0M |
| 2025-02-27 | 9.03 | $8.20 | 1.2M |
| 2025-02-26 | 9.13 | $8.61 | 756200 |
| 2025-02-25 | 9.18 | $8.50 | 1.2M |
| 2025-02-24 | 9.25 | $8.73 | 1.5M |
| 2025-02-21 | 9.30 | $8.78 | 1.5M |
| 2025-02-20 | 9.34 | $9.41 | 900900 |
| 2025-02-19 | 9.32 | $9.17 | 449500 |
| 2025-02-18 | 9.32 | $9.14 | 964344 |
| 2025-02-14 | 9.32 | $9.04 | 413447 |
| 2025-02-13 | 9.33 | $9.36 | 723500 |
| 2025-02-12 | 9.30 | $9.51 | 623734 |
| 2025-02-11 | 9.25 | $9.48 | 513700 |
| 2025-02-10 | 9.20 | $9.90 | 739947 |
| 2025-02-07 | 9.10 | $9.70 | 793210 |
| 2025-02-06 | 9.02 | $9.61 | 428741 |
| 2025-02-05 | 8.94 | $9.72 | 1.3M |
| 2025-02-04 | 8.84 | $9.45 | 738717 |
| 2025-02-03 | 8.76 | $9.27 | 571916 |
| 2025-01-31 | 8.69 | $9.09 | 482700 |
| 2025-01-30 | 8.64 | $9.16 | 406734 |
| 2025-01-29 | 8.58 | $8.78 | 400214 |
| 2025-01-28 | 8.55 | $8.71 | 367600 |
| 2025-01-27 | 8.52 | $8.62 | 975134 |
| 2025-01-24 | 8.50 | $8.76 | 491828 |
| 2025-01-23 | 8.47 | $8.68 | 524408 |
| 2025-01-22 | 8.44 | $8.72 | 736800 |
| 2025-01-21 | 8.40 | $8.63 | 1.1M |
| 2025-01-20 | 8.37 | $8.46 | 156116 |
| 2025-01-17 | 8.35 | $8.43 | 515327 |
| 2025-01-16 | 8.34 | $8.42 | 894100 |
| 2025-01-15 | 8.33 | $8.33 | 812112 |
| 2025-01-14 | 8.32 | $8.61 | 544000 |
| 2025-01-13 | 8.29 | $8.28 | 456743 |
| 2025-01-10 | 8.29 | $8.40 | 468100 |
| 2025-01-09 | 8.28 | $8.47 | 155913 |
| 2025-01-08 | 8.27 | $8.41 | 374425 |
| 2025-01-07 | 8.26 | $8.33 | 467400 |
| 2025-01-06 | 8.26 | $8.20 | 399200 |
| 2025-01-03 | 8.27 | $8.39 | 509200 |
| 2025-01-02 | 8.26 | $8.49 | 297800 |
| 2024-12-31 | 8.25 | $8.18 | 264200 |
| 2024-12-30 | 8.26 | $7.98 | 308300 |
| 2024-12-27 | 8.30 | $8.15 | 373502 |
| 2024-12-24 | 8.32 | $8.09 | 109409 |
| 2024-12-23 | 8.35 | $8.17 | 319700 |
| 2024-12-20 | 8.37 | $8.18 | 2.6M |
| 2024-12-19 | 8.39 | $8.16 | 563800 |
| 2024-12-18 | 8.42 | $8.12 | 570009 |
| 2024-12-17 | 8.45 | $8.43 | 558244 |
| 2024-12-16 | 8.45 | $8.51 | 811700 |
| 2024-12-13 | 8.45 | $8.29 | 993941 |
| 2024-12-12 | 8.46 | $8.38 | 522013 |
| 2024-12-11 | 8.47 | $8.60 | 644900 |
| 2024-12-10 | 8.45 | $8.50 | 407723 |
| 2024-12-09 | 8.45 | $8.55 | 765100 |
| 2024-12-06 | 8.43 | $8.26 | 561200 |
| 2024-12-05 | 8.45 | $8.41 | 630318 |
| 2024-12-04 | 8.46 | $8.53 | 914300 |
| 2024-12-03 | 8.46 | $8.69 | 901000 |
| 2024-12-02 | 8.44 | $8.34 | 342100 |
| 2024-11-29 | 8.46 | $8.45 | 347000 |
| 2024-11-28 | 8.47 | $8.39 | 84126 |
| 2024-11-27 | 8.50 | $8.40 | 503016 |
| 2024-11-26 | 8.53 | $8.30 | 415215 |
| 2024-11-25 | 8.58 | $8.32 | 761541 |
| 2024-11-22 | 8.63 | $8.72 | 386800 |
| 2024-11-21 | 8.66 | $8.74 | 571100 |
| 2024-11-20 | 8.69 | $8.48 | 582121 |
| 2024-11-19 | 8.75 | $8.43 | 755726 |
| 2024-11-18 | 8.83 | $8.35 | 1.1M |
| 2024-11-15 | 8.92 | $8.15 | 525335 |
| 2024-11-14 | 9.05 | $8.23 | 455332 |
| 2024-11-13 | 9.17 | $8.27 | 1.2M |
| 2024-11-12 | 9.30 | $8.58 | 1.4M |
| 2024-11-11 | 9.41 | $8.63 | 1.4M |
| 2024-11-08 | 9.51 | $8.98 | 1.2M |
| 2024-11-07 | 9.59 | $8.99 | 1.5M |
| 2024-11-06 | 9.67 | $8.65 | 792908 |
| 2024-11-05 | 9.78 | $8.80 | 1.3M |
| 2024-11-04 | 9.88 | $8.85 | 1.2M |
| 2024-11-01 | 9.98 | $9.10 | 2.2M |
| 2024-10-31 | 10.06 | $9.84 | 639200 |
| 2024-10-30 | 10.07 | $10.07 | 447000 |
| 2024-10-29 | 10.06 | $10.18 | 511000 |
| 2024-10-28 | 10.04 | $9.97 | 447800 |
| 2024-10-25 | 10.03 | $10.08 | 331010 |
| 2024-10-24 | 10.02 | $10.39 | 699811 |
| 2024-10-23 | 9.97 | $10.30 | 440400 |
| 2024-10-22 | 9.93 | $10.51 | 426947 |
| 2024-10-21 | 9.87 | $10.44 | 482806 |
| 2024-10-18 | 9.81 | $10.31 | 759424 |
| 2024-10-17 | 9.76 | $9.91 | 586600 |
| 2024-10-16 | 9.75 | $9.86 | 398147 |
| 2024-10-15 | 9.73 | $9.88 | 531200 |
| 2024-10-11 | 9.72 | $9.79 | 534300 |
| 2024-10-10 | 9.70 | $9.74 | 635500 |
| 2024-10-09 | 9.70 | $9.39 | 492113 |
| 2024-10-08 | 9.72 | $9.40 | 390300 |
| 2024-10-07 | 9.74 | $9.46 | 558006 |
| 2024-10-04 | 9.75 | $9.68 | 403300 |
| 2024-10-03 | 9.74 | $9.81 | 760012 |
| 2024-10-02 | 9.71 | $9.77 | 422100 |
| 2024-10-01 | 9.68 | $9.79 | 544300 |
| 2024-09-30 | 9.64 | $9.71 | 894700 |
| 2024-09-27 | 9.62 | $10.03 | 766600 |
| 2024-09-26 | 9.56 | $10.49 | 1.5M |
| 2024-09-25 | 9.45 | $10.10 | 901300 |
| 2024-09-24 | 9.37 | $10.05 | 964500 |
| 2024-09-23 | 9.31 | $9.66 | 1.8M |
| 2024-09-20 | 9.28 | $9.64 | 4.5M |
| 2024-09-19 | 9.25 | $9.38 | 1.0M |
| 2024-09-18 | 9.25 | $9.24 | 964225 |
| 2024-09-17 | 9.27 | $9.37 | 974700 |
| 2024-09-16 | 9.28 | $9.35 | 892300 |
| 2024-09-13 | 9.29 | $9.37 | 886800 |
| 2024-09-12 | 9.30 | $9.49 | 681702 |
| 2024-09-11 | 9.30 | $9.00 | 534300 |
| 2024-09-10 | 9.36 | $9.01 | 717823 |
| 2024-09-09 | 9.41 | $8.77 | 464600 |
| 2024-09-06 | 9.48 | $8.68 | 661231 |
| 2024-09-05 | 9.56 | $9.07 | 740826 |
| 2024-09-04 | 9.61 | $8.93 | 542627 |
| 2024-09-03 | 9.66 | $9.04 | 2.1M |
| 2024-08-30 | 9.71 | $9.55 | 479428 |
| 2024-08-29 | 9.71 | $9.66 | 1.8M |
| 2024-08-28 | 9.69 | $9.61 | 403204 |
| 2024-08-27 | 9.68 | $9.88 | 788400 |
| 2024-08-26 | 9.64 | $9.99 | 377000 |
| 2024-08-23 | 9.58 | $9.89 | 577027 |
| 2024-08-22 | 9.53 | $9.91 | 600100 |
| 2024-08-21 | 9.47 | $10.16 | 540400 |
| 2024-08-20 | 9.39 | $10.03 | 1.1M |
| 2024-08-19 | 9.31 | $9.95 | 1.3M |
| 2024-08-16 | 9.23 | $9.83 | 760700 |
| 2024-08-15 | 9.17 | $9.43 | 448409 |
| 2024-08-14 | 9.14 | $9.55 | 1.5M |
| 2024-08-13 | 9.10 | $9.57 | 1.5M |
| 2024-08-12 | 9.06 | $9.20 | 704900 |
| 2024-08-09 | 9.06 | $8.90 | 417400 |
| 2024-08-08 | 9.08 | $8.99 | 947229 |
| 2024-08-07 | 9.10 | $8.65 | 887000 |
| 2024-08-06 | 9.16 | $8.76 | 2.0M |
| 2024-08-02 | 9.21 | $9.27 | 1.2M |
| 2024-08-01 | 9.20 | $9.08 | 1.7M |
| 2024-07-31 | 9.22 | $9.26 | 665949 |
| 2024-07-30 | 9.22 | $9.22 | 398100 |
| 2024-07-29 | 9.23 | $9.17 | 1.5M |
| 2024-07-26 | 9.24 | $9.09 | 524800 |
| 2024-07-25 | 9.25 | $8.95 | 599500 |
| 2024-07-24 | 9.29 | $9.04 | 427700 |
| 2024-07-23 | 9.31 | $9.23 | 463825 |
| 2024-07-22 | 9.32 | $9.20 | 883000 |
| 2024-07-19 | 9.34 | $9.04 | 538000 |
| 2024-07-18 | 9.37 | $9.18 | 1.1M |
| 2024-07-17 | 9.39 | $9.43 | 1.6M |
| 2024-07-16 | 9.38 | $9.59 | 1.1M |
| 2024-07-15 | 9.36 | $9.40 | 756132 |
| 2024-07-12 | 9.36 | $9.59 | 635700 |
| 2024-07-11 | 9.33 | $9.64 | 1.1M |
| 2024-07-10 | 9.30 | $9.19 | 1.2M |
| 2024-07-09 | 9.31 | $9.32 | 1.1M |
| 2024-07-08 | 9.32 | $9.28 | 1.2M |
| 2024-07-05 | 9.32 | $9.32 | 1.3M |
| 2024-07-04 | 9.32 | $9.18 | 178608 |
| 2024-07-03 | 9.34 | $9.20 | 1.1M |
| 2024-07-02 | 9.36 | $9.20 | 924514 |
| 2024-06-28 | 9.37 | $9.20 | 704515 |
| 2024-06-27 | 9.39 | $9.45 | 650000 |
| 2024-06-26 | 9.39 | $9.32 | 598000 |
| 2024-06-25 | 9.40 | $9.31 | 2.1M |
| 2024-06-24 | 9.41 | $9.58 | 1.1M |
| 2024-06-21 | 9.40 | $9.48 | 3.1M |
| 2024-06-20 | 9.39 | $9.58 | 474700 |
| 2024-06-19 | 9.38 | $9.37 | 215400 |
| 2024-06-18 | 9.39 | $9.31 | 933900 |
| 2024-06-17 | 9.41 | $9.22 | 591700 |
| 2024-06-14 | 9.44 | $9.37 | 1.6M |
| 2024-06-13 | 9.45 | $9.22 | 877826 |
| 2024-06-12 | 9.48 | $9.29 | 476102 |
| 2024-06-11 | 9.50 | $9.36 | 511400 |
| 2024-06-10 | 9.52 | $9.39 | 450200 |
| 2024-06-07 | 9.52 | $9.18 | 1.4M |
| 2024-06-06 | 9.55 | $9.76 | 969000 |
| 2024-06-05 | 9.52 | $9.51 | 800316 |
| 2024-06-04 | 9.51 | $9.30 | 817000 |
| 2024-06-03 | 9.52 | $9.55 | 1.0M |
| 2024-05-31 | 9.49 | $9.37 | 1.1M |
| 2024-05-30 | 9.48 | $9.47 | 803531 |
| 2024-05-29 | 9.46 | $9.60 | 904549 |
| 2024-05-28 | 9.41 | $9.84 | 1.3M |
| 2024-05-27 | 9.34 | $9.77 | 214146 |
| 2024-05-24 | 9.27 | $9.59 | 783600 |
| 2024-05-23 | 9.21 | $9.46 | 971700 |
| 2024-05-22 | 9.16 | $9.55 | 1.2M |
| 2024-05-21 | 9.09 | $10.24 | 1.3M |
| 2024-05-17 | 8.96 | $9.83 | 1.7M |
| 2024-05-16 | 8.85 | $9.48 | 983200 |
| 2024-05-15 | 8.77 | $9.15 | 808400 |
| 2024-05-14 | 8.72 | $8.91 | 848500 |
| 2024-05-13 | 8.69 | $8.88 | 399300 |
| 2024-05-10 | 8.66 | $9.02 | 418339 |
| 2024-05-09 | 8.61 | $9.00 | 494322 |
| 2024-05-08 | 8.56 | $8.98 | 551300 |
| 2024-05-07 | 8.51 | $8.93 | 527311 |
| 2024-05-06 | 8.47 | $8.72 | 995324 |
| 2024-05-03 | 8.43 | $8.36 | 716800 |
| 2024-05-02 | 8.44 | $8.28 | 357800 |
| 2024-05-01 | 8.45 | $8.44 | 308400 |
| 2024-04-30 | 8.44 | $8.38 | 542700 |
| 2024-04-29 | 8.44 | $8.59 | 498024 |
| 2024-04-26 | 8.42 | $8.68 | 392946 |
| 2024-04-25 | 8.38 | $8.58 | 601100 |
| 2024-04-24 | 8.35 | $8.52 | 414047 |
| 2024-04-23 | 8.33 | $8.65 | 573036 |
| 2024-04-22 | 8.28 | $8.30 | 1.2M |
| 2024-04-19 | 8.27 | $8.51 | 625000 |
| 2024-04-18 | 8.23 | $8.35 | 914400 |
| 2024-04-17 | 8.21 | $8.35 | 716800 |
| 2024-04-16 | 8.18 | $8.21 | 813700 |
| 2024-04-15 | 8.17 | $8.27 | 963009 |
| 2024-04-12 | 8.14 | $8.27 | 1.1M |
| 2024-04-11 | 8.11 | $8.38 | 778837 |
| 2024-04-10 | 8.07 | $8.29 | 610400 |
| 2024-04-09 | 8.03 | $8.25 | 980619 |
| 2024-04-08 | 8.00 | $8.20 | 628300 |
| 2024-04-05 | 7.97 | $8.34 | 771900 |
| 2024-04-04 | 7.92 | $8.35 | 838909 |
| 2024-04-03 | 7.86 | $8.18 | 921100 |
| 2024-04-02 | 7.82 | $8.10 | 575428 |
| 2024-04-01 | 7.78 | $8.07 | 440800 |
| 2024-03-28 | 7.73 | $8.00 | 440700 |
| 2024-03-27 | 7.69 | $7.89 | 680944 |
| 2024-03-26 | 7.66 | $7.83 | 485500 |
| 2024-03-25 | 7.62 | $7.73 | 358220 |
| 2024-03-22 | 7.59 | $7.70 | 334312 |
| 2024-03-21 | 7.56 | $7.81 | 402135 |
| 2024-03-20 | 7.52 | $7.83 | 734601 |
| 2024-03-19 | 7.47 | $7.49 | 488645 |
| 2024-03-18 | 7.45 | $7.66 | 332500 |
| 2024-03-15 | 7.41 | $7.66 | 1.1M |
| 2024-03-14 | 7.36 | $7.68 | 420100 |
| 2024-03-13 | 7.31 | $7.83 | 616300 |
| 2024-03-12 | 7.24 | $7.62 | 375800 |
| 2024-03-11 | 7.18 | $7.66 | 505040 |
| 2024-03-08 | 7.11 | $7.56 | 554408 |
| 2024-03-07 | 7.05 | $7.64 | 542117 |
| 2024-03-06 | 6.99 | $7.43 | 776318 |
| 2024-03-05 | 6.93 | $7.30 | 737124 |
| 2024-03-04 | 6.90 | $7.21 | 753991 |
| 2024-03-01 | 6.86 | $7.00 | 1.1M |
| 2024-02-29 | 6.86 | $6.81 | 768634 |
| 2024-02-28 | 6.87 | $6.77 | 335810 |
| 2024-02-27 | 6.88 | $6.91 | 439900 |
| 2024-02-26 | 6.89 | $6.96 | 528300 |
| 2024-02-23 | 6.89 | $6.88 | 2.1M |
| 2024-02-22 | 6.90 | $6.96 | 265700 |
| 2024-02-21 | 6.90 | $7.05 | 462300 |
| 2024-02-20 | 6.90 | $6.89 | 351900 |
| 2024-02-16 | 6.92 | $6.87 | 286937 |
| 2024-02-15 | 6.94 | $6.82 | 329200 |
| 2024-02-14 | 6.97 | $6.58 | 906304 |
| 2024-02-13 | 7.02 | $6.14 | 1.0M |
| 2024-02-12 | 7.12 | $6.83 | 240045 |
| 2024-02-09 | 7.16 | $6.80 | 662619 |
| 2024-02-08 | 7.20 | $6.87 | 212100 |
| 2024-02-07 | 7.24 | $7.08 | 299241 |
| 2024-02-06 | 7.26 | $7.24 | 238800 |
| 2024-02-05 | 7.27 | $7.12 | 246912 |
| 2024-02-02 | 7.29 | $7.21 | 189300 |
| 2024-02-01 | 7.30 | $7.28 | 236900 |
| 2024-01-31 | 7.31 | $7.09 | 285732 |
| 2024-01-30 | 7.33 | $7.21 | 138300 |
| 2024-01-29 | 7.35 | $7.28 | 163148 |
| 2024-01-26 | 7.36 | $7.25 | 176800 |
| 2024-01-25 | 7.39 | $7.41 | 224249 |
| 2024-01-24 | 7.39 | $7.35 | 413700 |
| 2024-01-23 | 7.41 | $7.52 | 398317 |
| 2024-01-22 | 7.42 | $7.29 | 138326 |
| 2024-01-19 | 7.45 | $7.21 | 244508 |
| 2024-01-18 | 7.49 | $7.27 | 203507 |
| 2024-01-17 | 7.53 | $7.19 | 271243 |
| 2024-01-16 | 7.58 | $7.37 | 281014 |
| 2024-01-15 | 7.62 | $7.59 | 154700 |
| 2024-01-12 | 7.63 | $7.60 | 556000 |
| 2024-01-11 | 7.65 | $7.08 | 306700 |
| 2024-01-10 | 7.71 | $7.31 | 359747 |
| 2024-01-09 | 7.76 | $7.35 | 226900 |
| 2024-01-08 | 7.80 | $7.39 | 372834 |
| 2024-01-05 | 7.84 | $7.64 | 284500 |
| 2024-01-04 | 7.86 | $7.64 | 255400 |
| 2024-01-03 | 7.88 | $7.49 | 320535 |
| 2024-01-02 | 7.92 | $7.74 | 247600 |
| 2023-12-29 | 7.94 | $7.91 | 310700 |
| 2023-12-28 | 7.94 | $8.05 | 230432 |
| 2023-12-27 | 7.93 | $8.21 | 174822 |
| 2023-12-22 | 7.90 | $8.08 | 307108 |
| 2023-12-21 | 7.89 | $8.01 | 151824 |
| 2023-12-20 | 7.87 | $7.91 | 234447 |
| 2023-12-19 | 7.87 | $8.13 | 425900 |
| 2023-12-18 | 7.84 | $7.94 | 372743 |
| 2023-12-15 | 7.83 | $8.05 | 1.8M |
| 2023-12-14 | 7.80 | $7.82 | 720608 |
| 2023-12-13 | 7.79 | $7.90 | 488700 |
| 2023-12-12 | 7.78 | $7.34 | 362721 |
| 2023-12-11 | 7.81 | $7.40 | 326500 |
| 2023-12-08 | 7.85 | $7.58 | 415603 |
| 2023-12-07 | 7.86 | $7.75 | 284900 |
| 2023-12-06 | 7.86 | $7.88 | 286300 |
| 2023-12-05 | 7.85 | $7.97 | 276800 |
| 2023-12-04 | 7.83 | $8.14 | 336000 |
| 2023-12-01 | 7.79 | $8.32 | 787100 |
| 2023-11-30 | 7.74 | $8.31 | 688500 |
| 2023-11-29 | 7.68 | $7.99 | 433430 |
| 2023-11-28 | 7.65 | $8.14 | 560822 |
| 2023-11-27 | 7.61 | $7.77 | 444323 |
| 2023-11-24 | 7.59 | $7.54 | 201633 |
| 2023-11-23 | 7.60 | $7.55 | 74400 |
| 2023-11-22 | 7.60 | $7.63 | 240700 |
| 2023-11-21 | 7.60 | $7.65 | 858116 |
| 2023-11-20 | 7.59 | $7.26 | 409117 |
| 2023-11-17 | 7.61 | $7.37 | 342400 |
| 2023-11-16 | 7.62 | $7.49 | 682509 |
| 2023-11-15 | 7.62 | $7.43 | 261500 |
| 2023-11-14 | 7.62 | $7.55 | 629744 |
| 2023-11-13 | 7.61 | $7.49 | 279941 |
| 2023-11-10 | 7.59 | $7.62 | 304602 |
| 2023-11-09 | 7.56 | $7.83 | 575200 |
| 2023-11-08 | 7.50 | $7.89 | 468310 |
| 2023-11-07 | 7.43 | $8.09 | 621100 |
| 2023-11-06 | 7.33 | $8.14 | 1.0M |
| 2023-11-03 | 7.22 | $8.25 | 877700 |
| 2023-11-02 | 7.09 | $7.80 | 1.2M |
| 2023-11-01 | 6.99 | $7.69 | 1.2M |
| 2023-10-31 | 6.90 | $7.05 | 808519 |
| 2023-10-30 | 6.86 | $7.14 | 324621 |
| 2023-10-27 | 6.82 | $7.28 | 601512 |
| 2023-10-26 | 6.75 | $7.13 | 1.3M |
| 2023-10-25 | 6.71 | $7.15 | 735200 |
| 2023-10-24 | 6.65 | $7.05 | 567938 |
| 2023-10-23 | 6.61 | $7.06 | 825519 |
| 2023-10-20 | 6.56 | $6.77 | 453915 |
| 2023-10-19 | 6.55 | $6.80 | 522100 |
| 2023-10-18 | 6.53 | $6.80 | 442605 |
| 2023-10-17 | 6.52 | $6.74 | 248248 |
| 2023-10-16 | 6.52 | $6.60 | 309800 |
| 2023-10-13 | 6.53 | $6.55 | 680400 |
| 2023-10-12 | 6.56 | $6.19 | 394546 |
| 2023-10-11 | 6.63 | $6.36 | 428600 |
| 2023-10-10 | 6.68 | $6.38 | 371130 |
| 2023-10-06 | 6.75 | $6.30 | 439627 |
| 2023-10-05 | 6.82 | $6.35 | 292700 |
| 2023-10-04 | 6.90 | $6.33 | 387623 |
| 2023-10-03 | 6.99 | $6.39 | 455326 |
| 2023-10-02 | 7.07 | $6.40 | 421600 |
| 2023-09-29 | 7.17 | $6.64 | 1.5M |
| 2023-09-28 | 7.25 | $6.70 | 1.4M |
| 2023-09-27 | 7.33 | $6.66 | 377500 |
| 2023-09-26 | 7.42 | $6.75 | 317800 |
| 2023-09-25 | 7.50 | $7.00 | 372900 |
| 2023-09-22 | 7.57 | $7.15 | 341200 |
| 2023-09-21 | 7.63 | $7.18 | 438400 |
| 2023-09-20 | 7.69 | $7.28 | 991600 |
| 2023-09-19 | 7.74 | $7.25 | 970900 |
| 2023-09-18 | 7.80 | $7.56 | 859700 |
| 2023-09-15 | 7.83 | $7.92 | 858000 |
| 2023-09-14 | 7.82 | $7.70 | 336438 |
| 2023-09-13 | 7.83 | $7.66 | 437000 |
| 2023-09-12 | 7.84 | $7.80 | 292701 |
| 2023-09-11 | 7.84 | $7.70 | 301500 |
| 2023-09-08 | 7.86 | $7.67 | 784000 |
| 2023-09-07 | 7.88 | $7.62 | 249849 |
| 2023-09-06 | 7.90 | $7.70 | 271900 |
| 2023-09-05 | 7.92 | $7.75 | 263605 |
| 2023-09-01 | 7.94 | $8.00 | 238400 |
| 2023-08-31 | 7.93 | $8.11 | 322741 |
| 2023-08-30 | 7.91 | $8.14 | 272509 |
| 2023-08-29 | 7.89 | $8.21 | 207301 |
| 2023-08-28 | 7.86 | $8.11 | 533800 |
| 2023-08-25 | 7.84 | $8.03 | 282822 |
| 2023-08-24 | 7.83 | $8.05 | 1.4M |
| 2023-08-23 | 7.82 | $7.98 | 965405 |
| 2023-08-22 | 7.81 | $7.55 | 394540 |
| 2023-08-21 | 7.85 | $7.54 | 486528 |
| 2023-08-18 | 7.89 | $7.40 | 442113 |
| 2023-08-17 | 7.95 | $7.47 | 450300 |
| 2023-08-16 | 8.01 | $7.64 | 936900 |
| 2023-08-15 | 8.06 | $7.88 | 323500 |
| 2023-08-14 | 8.08 | $8.05 | 343143 |
| 2023-08-11 | 8.10 | $8.18 | 265500 |
| 2023-08-10 | 8.10 | $8.06 | 297609 |
| 2023-08-09 | 8.11 | $8.02 | 653900 |
| 2023-08-08 | 8.13 | $8.03 | 1.4M |
| 2023-08-04 | 8.15 | $8.06 | 1.6M |
| 2023-08-03 | 8.17 | $7.90 | 330106 |
| 2023-08-02 | 8.20 | $7.96 | 502640 |
| 2023-08-01 | 8.22 | $7.90 | 1.5M |
| 2023-07-31 | 8.25 | $8.46 | 803500 |
| 2023-07-28 | 8.23 | $8.10 | 930300 |
| 2023-07-27 | 8.24 | $7.90 | 469944 |
| 2023-07-26 | 8.26 | $8.12 | 775404 |
| 2023-07-25 | 8.27 | $8.18 | 194500 |
| 2023-07-24 | 8.26 | $8.10 | 477600 |
| 2023-07-21 | 8.26 | $8.26 | 200507 |
| 2023-07-20 | 8.25 | $8.19 | 585600 |
| 2023-07-19 | 8.24 | $8.61 | 271437 |
| 2023-07-18 | 8.18 | $8.62 | 778108 |
| 2023-07-17 | 8.12 | $8.45 | 320242 |
| 2023-07-14 | 8.08 | $8.41 | 702500 |
| 2023-07-13 | 8.04 | $8.48 | 426705 |
| 2023-07-12 | 7.99 | $8.47 | 1.2M |
| 2023-07-11 | 7.94 | $8.16 | 578727 |
| 2023-07-10 | 7.92 | $8.28 | 1.4M |
| 2023-07-07 | 7.88 | $7.95 | 673700 |
| 2023-07-06 | 7.88 | $7.83 | 787900 |
| 2023-07-05 | 7.89 | $8.01 | 628600 |
| 2023-07-04 | 7.88 | $8.14 | 226713 |
| 2023-06-30 | 7.86 | $7.94 | 640600 |
| 2023-06-29 | 7.87 | $7.73 | 619000 |
| 2023-06-28 | 7.89 | $7.64 | 536222 |
| 2023-06-27 | 7.92 | $7.66 | 617641 |
| 2023-06-26 | 7.96 | $7.71 | 717500 |
| 2023-06-23 | 7.98 | $7.71 | 368200 |
| 2023-06-22 | 8.00 | $7.74 | 1.1M |
| 2023-06-21 | 8.01 | $7.90 | 1.7M |
| 2023-06-20 | 8.01 | $8.00 | 709100 |
| 2023-06-19 | 7.99 | $8.11 | 193500 |
| 2023-06-16 | 7.95 | $8.16 | 4.8M |
| 2023-06-15 | 7.91 | $7.99 | 654245 |
| 2023-06-14 | 7.87 | $7.95 | 628846 |
| 2023-06-13 | 7.84 | $7.97 | 1.3M |
| 2023-06-12 | 7.81 | $8.34 | 1.4M |
| 2023-06-09 | 7.74 | $7.94 | 294100 |
| 2023-06-08 | 7.71 | $8.06 | 770600 |
| 2023-06-07 | 7.68 | $7.87 | 787627 |
| 2023-06-06 | 7.68 | $8.14 | 1.4M |
| 2023-06-05 | 7.65 | $8.13 | 732800 |
| 2023-06-02 | 7.63 | $8.20 | 801800 |
| 2023-06-01 | 7.61 | $8.37 | 2.1M |
| 2023-05-31 | 7.58 | $8.18 | 2.8M |
| 2023-05-30 | 7.57 | $7.45 | 1.5M |
| 2023-05-29 | 7.63 | $6.98 | 216600 |
| 2023-05-26 | 7.75 | $6.91 | 2.3M |
| 2023-05-25 | 7.90 | $6.93 | 1.4M |
| 2023-05-24 | 8.05 | $6.95 | 652600 |
| 2023-05-23 | 8.21 | $7.13 | 1.4M |
| 2023-05-19 | 8.37 | $7.08 | 888400 |
| 2023-05-18 | 8.54 | $7.09 | 1.9M |
| 2023-05-17 | 8.73 | $7.31 | 1.5M |
| 2023-05-16 | 8.90 | $7.49 | 2.1M |
| 2023-05-15 | 9.08 | $7.36 | 2.6M |
| 2023-05-12 | 9.27 | $8.99 | 416400 |
| 2023-05-11 | 9.32 | $8.81 | 802147 |
| 2023-05-10 | 9.39 | $9.41 | 562700 |
| 2023-05-09 | 9.40 | $9.40 | 528044 |
| 2023-05-08 | 9.42 | $9.25 | 667618 |
| 2023-05-05 | 9.45 | $9.17 | 484731 |
| 2023-05-04 | 9.49 | $9.21 | 779200 |
| 2023-05-03 | 9.53 | $9.18 | 1.1M |
| 2023-05-02 | 9.57 | $9.31 | 950300 |
| 2023-05-01 | 9.59 | $9.05 | 1.0M |
| 2023-04-28 | 9.64 | $9.16 | 1.4M |
| 2023-04-27 | 9.68 | $9.46 | 1.2M |
| 2023-04-26 | 9.68 | $9.64 | 729210 |
| 2023-04-25 | 9.66 | $9.70 | 678506 |
| 2023-04-24 | 9.64 | $9.67 | 913600 |
| 2023-04-21 | 9.61 | $9.58 | 489607 |
| 2023-04-20 | 9.59 | $9.77 | 1.2M |
| 2023-04-19 | 9.54 | $9.64 | 664200 |
| 2023-04-18 | 9.50 | $9.98 | 1.1M |
| 2023-04-17 | 9.42 | $9.75 | 1.1M |
| 2023-04-14 | 9.35 | $10.15 | 872800 |
| 2023-04-13 | 9.24 | $10.25 | 938519 |
| 2023-04-12 | 9.12 | $10.01 | 1.1M |
| 2023-04-11 | 9.01 | $9.78 | 1.4M |
| 2023-04-10 | 8.91 | $9.26 | 1.2M |
| 2023-04-06 | 8.86 | $9.35 | 1.1M |
| 2023-04-05 | 8.80 | $9.20 | 904449 |
| 2023-04-04 | 8.74 | $9.17 | 1.2M |
| 2023-04-03 | 8.68 | $8.85 | 842200 |
| 2023-03-31 | 8.66 | $8.73 | 1.0M |
| 2023-03-30 | 8.64 | $8.91 | 412400 |
| 2023-03-29 | 8.61 | $8.82 | 463138 |
| 2023-03-28 | 8.59 | $8.92 | 920415 |
| 2023-03-27 | 8.55 | $8.73 | 1.2M |
| 2023-03-24 | 8.53 | $8.72 | 828645 |
| 2023-03-23 | 8.52 | $8.63 | 791000 |
| 2023-03-22 | 8.51 | $8.55 | 843300 |
| 2023-03-21 | 8.50 | $8.31 | 560826 |
| 2023-03-20 | 8.52 | $8.67 | 1.5M |
| 2023-03-17 | 8.50 | $8.76 | 3.3M |
| 2023-03-16 | 8.47 | $8.32 | 1.3M |
| 2023-03-15 | 8.48 | $8.46 | 752900 |
| 2023-03-14 | 8.48 | $8.65 | 778400 |
| 2023-03-13 | 8.47 | $8.61 | 1.4M |
| 2023-03-10 | 8.45 | $8.27 | 1.7M |
| 2023-03-09 | 8.47 | $8.17 | 903400 |
| 2023-03-08 | 8.51 | $8.33 | 1.1M |
| 2023-03-07 | 8.53 | $8.12 | 1.8M |
| 2023-03-06 | 8.58 | $8.58 | 528413 |
| 2023-03-03 | 8.58 | $8.92 | 672718 |
| 2023-03-02 | 8.55 | $8.85 | 1.5M |
| 2023-03-01 | 8.53 | $8.90 | 1.5M |
| 2023-02-28 | 8.50 | $8.62 | 1.5M |
| 2023-02-27 | 8.49 | $8.57 | 1.2M |
| 2023-02-24 | 8.49 | $8.23 | 924900 |
| 2023-02-23 | 8.53 | $8.30 | 840902 |
| 2023-02-22 | 8.56 | $8.19 | 1.2M |
| 2023-02-21 | 8.61 | $8.25 | 918425 |
| 2023-02-17 | 8.64 | $8.40 | 606333 |
| 2023-02-16 | 8.67 | $8.38 | 1.1M |
| 2023-02-15 | 8.69 | $8.44 | 525601 |
| 2023-02-14 | 8.70 | $8.67 | 812741 |
| 2023-02-13 | 8.69 | $8.61 | 560021 |
| 2023-02-10 | 8.68 | $8.58 | 1.2M |
| 2023-02-09 | 8.68 | $8.81 | 1.1M |
| 2023-02-08 | 8.65 | $8.95 | 514300 |
| 2023-02-07 | 8.59 | $8.95 | 815101 |
| 2023-02-06 | 8.54 | $8.67 | 610504 |
| 2023-02-03 | 8.51 | $8.70 | 786912 |
| 2023-02-02 | 8.47 | $8.91 | 844600 |
| 2023-02-01 | 8.40 | $9.00 | 851817 |
| 2023-01-31 | 8.32 | $8.54 | 483148 |
| 2023-01-30 | 8.27 | $8.46 | 1.8M |
| 2023-01-27 | 8.23 | $8.80 | 1.2M |
| 2023-01-26 | 8.14 | $8.82 | 1.1M |
| 2023-01-25 | 8.05 | $8.70 | 897000 |
| 2023-01-24 | 7.96 | $8.30 | 490800 |
| 2023-01-23 | 7.90 | $8.27 | 832700 |
| 2023-01-20 | 7.84 | $8.24 | 559300 |
| 2023-01-19 | 7.78 | $8.04 | 625300 |
| 2023-01-18 | 7.73 | $7.72 | 715100 |
| 2023-01-17 | 7.70 | $7.77 | 652825 |
| 2023-01-16 | 7.66 | $8.22 | 157500 |
| 2023-01-13 | 7.58 | $8.24 | 693000 |
| 2023-01-12 | 7.49 | $8.12 | 834000 |
| 2023-01-11 | 7.40 | $8.00 | 971420 |
| 2023-01-10 | 7.31 | $7.86 | 755000 |
| 2023-01-09 | 7.24 | $7.71 | 682900 |
| 2023-01-06 | 7.18 | $7.76 | 953500 |
| 2023-01-05 | 7.11 | $7.65 | 647616 |
| 2023-01-04 | 7.04 | $7.51 | 516102 |
| 2023-01-03 | 6.99 | $7.32 | 1.4M |
| 2022-12-30 | 6.96 | $7.01 | 253434 |
| 2022-12-29 | 6.96 | $7.02 | 243938 |
| 2022-12-28 | 6.95 | $7.02 | 360040 |
| 2022-12-23 | 6.95 | $7.16 | 551505 |
| 2022-12-22 | 6.93 | $7.05 | 1.3M |
| 2022-12-21 | 6.92 | $7.24 | 437644 |
| 2022-12-20 | 6.89 | $7.08 | 549900 |
| 2022-12-19 | 6.88 | $6.53 | 582829 |
| 2022-12-16 | 6.92 | $6.69 | 5.1M |
| 2022-12-15 | 6.95 | $6.72 | 644700 |
| 2022-12-14 | 6.97 | $6.84 | 1.6M |
| 2022-12-13 | 6.99 | $6.92 | 1.0M |
| 2022-12-12 | 6.99 | $6.77 | 1.4M |
| 2022-12-09 | 7.01 | $6.85 | 955500 |
| 2022-12-08 | 7.03 | $6.95 | 898900 |
| 2022-12-07 | 7.03 | $6.96 | 612000 |
| 2022-12-06 | 7.03 | $6.95 | 788800 |
| 2022-12-05 | 7.04 | $6.97 | 796540 |
| 2022-12-02 | 7.03 | $7.27 | 983200 |
| 2022-12-01 | 7.00 | $7.39 | 916700 |
| 2022-11-30 | 6.95 | $7.19 | 958200 |
| 2022-11-29 | 6.91 | $6.98 | 1.1M |
| 2022-11-28 | 6.89 | $6.78 | 1.4M |
| 2022-11-25 | 6.88 | $7.01 | 492017 |
| 2022-11-24 | 6.85 | $7.22 | 430425 |
| 2022-11-23 | 6.80 | $7.17 | 442400 |
| 2022-11-22 | 6.75 | $7.05 | 653207 |
| 2022-11-21 | 6.70 | $6.73 | 1.2M |
| 2022-11-18 | 6.69 | $6.82 | 575300 |
| 2022-11-17 | 6.66 | $6.73 | 994000 |
| 2022-11-16 | 6.64 | $6.85 | 774109 |
| 2022-11-15 | 6.61 | $6.93 | 707711 |
| 2022-11-14 | 6.56 | $6.91 | 985400 |
| 2022-11-11 | 6.51 | $7.03 | 709331 |
| 2022-11-10 | 6.45 | $7.04 | 1.0M |
| 2022-11-09 | 6.38 | $6.71 | 680005 |
| 2022-11-08 | 6.34 | $6.78 | 600900 |
| 2022-11-07 | 6.30 | $6.32 | 511544 |
| 2022-11-04 | 6.29 | $6.33 | 779700 |
| 2022-11-03 | 6.29 | $6.12 | 712749 |
| 2022-11-02 | 6.31 | $6.05 | 847916 |
| 2022-11-01 | 6.35 | $6.44 | 375308 |
| 2022-10-31 | 6.34 | $6.33 | 1.1M |
| 2022-10-28 | 6.34 | $6.43 | 338735 |
| 2022-10-27 | 6.34 | $6.42 | 796011 |
| 2022-10-26 | 6.32 | $6.50 | 1.4M |
| 2022-10-25 | 6.30 | $6.41 | 876216 |
| 2022-10-24 | 6.28 | $6.32 | 908400 |
| 2022-10-21 | 6.27 | $6.42 | 509706 |
| 2022-10-20 | 6.24 | $6.13 | 950312 |
| 2022-10-19 | 6.24 | $6.03 | 384600 |
| 2022-10-18 | 6.25 | $6.18 | 561900 |
| 2022-10-17 | 6.24 | $6.11 | 1.8M |
| 2022-10-14 | 6.23 | $6.10 | 414500 |
| 2022-10-13 | 6.23 | $6.37 | 783221 |
| 2022-10-12 | 6.19 | $6.42 | 465840 |
| 2022-10-11 | 6.15 | $6.41 | 641200 |
| 2022-10-07 | 6.11 | $6.41 | 643600 |
| 2022-10-06 | 6.06 | $6.75 | 641000 |
| 2022-10-05 | 5.98 | $6.67 | 931700 |
| 2022-10-04 | 5.91 | $6.89 | 2.3M |
| 2022-10-03 | 5.80 | $6.25 | 1.1M |
| 2022-09-30 | 5.76 | $6.08 | 2.2M |
| 2022-09-29 | 5.73 | $5.90 | 1.1M |
| 2022-09-28 | 5.72 | $5.83 | 562800 |
| 2022-09-27 | 5.72 | $5.54 | 1.1M |
| 2022-09-26 | 5.75 | $5.22 | 1.7M |
| 2022-09-23 | 5.81 | $5.60 | 1.1M |
| 2022-09-22 | 5.83 | $5.86 | 1.4M |
| 2022-09-21 | 5.83 | $5.87 | 1.2M |
| 2022-09-20 | 5.83 | $5.71 | 1.6M |
| 2022-09-19 | 5.85 | $5.74 | 3.0M |
| 2022-09-16 | 5.87 | $5.69 | 7.6M |
| 2022-09-15 | 5.89 | $5.49 | 1.9M |
| 2022-09-14 | 5.93 | $5.79 | 1.9M |
| 2022-09-13 | 5.95 | $5.66 | 2.9M |
| 2022-09-12 | 5.98 | $6.14 | 4.0M |
| 2022-09-09 | 5.97 | $6.13 | 1.3M |
| 2022-09-08 | 5.97 | $6.00 | 681328 |
| 2022-09-07 | 5.97 | $6.01 | 936600 |
| 2022-09-06 | 5.99 | $5.91 | 1.1M |
| 2022-09-02 | 6.02 | $5.91 | 884600 |
| 2022-09-01 | 6.07 | $5.84 | 1.1M |
| 2022-08-31 | 6.13 | $5.95 | 1.6M |
| 2022-08-30 | 6.19 | $5.86 | 770100 |
| 2022-08-29 | 6.27 | $5.78 | 1.6M |
| 2022-08-26 | 6.37 | $5.88 | 1.4M |
| 2022-08-25 | 6.47 | $6.08 | 1.3M |
| 2022-08-24 | 6.56 | $6.04 | 707040 |
| 2022-08-23 | 6.66 | $6.04 | 817039 |
| 2022-08-22 | 6.77 | $5.99 | 932402 |
| 2022-08-19 | 6.89 | $5.97 | 1.2M |
| 2022-08-18 | 7.03 | $6.02 | 603000 |
| 2022-08-17 | 7.16 | $6.08 | 2.4M |
| 2022-08-16 | 7.30 | $6.26 | 769802 |
| 2022-08-15 | 7.43 | $6.34 | 1.4M |
| 2022-08-12 | 7.55 | $6.62 | 2.0M |
| 2022-08-11 | 7.66 | $6.55 | 3.5M |
| 2022-08-10 | 7.78 | $6.27 | 2.6M |
| 2022-08-09 | 7.93 | $8.00 | 1.0M |
| 2022-08-08 | 7.91 | $8.13 | 571902 |
| 2022-08-05 | 7.88 | $7.99 | 403500 |
| 2022-08-04 | 7.87 | $8.04 | 547800 |
| 2022-08-03 | 7.85 | $7.98 | 706200 |
| 2022-08-02 | 7.84 | $8.10 | 659304 |
| 2022-07-29 | 7.82 | $7.97 | 813400 |
| 2022-07-28 | 7.82 | $8.05 | 899041 |
| 2022-07-27 | 7.81 | $7.87 | 1.1M |
| 2022-07-26 | 7.82 | $7.73 | 1.1M |
| 2022-07-25 | 7.86 | $7.74 | 810800 |
| 2022-07-22 | 7.90 | $7.60 | 349309 |
| 2022-07-21 | 7.97 | $7.84 | 450449 |
| 2022-07-20 | 8.01 | $7.70 | 613804 |
| 2022-07-19 | 8.07 | $7.80 | 623500 |
| 2022-07-18 | 8.13 | $7.70 | 663310 |
| 2022-07-15 | 8.21 | $7.73 | 448400 |
| 2022-07-14 | 8.29 | $7.78 | 823800 |
| 2022-07-13 | 8.38 | $7.69 | 906300 |
| 2022-07-12 | 8.48 | $7.69 | 974500 |
| 2022-07-11 | 8.59 | $7.83 | 839317 |
| 2022-07-08 | 8.69 | $7.74 | 772900 |
| 2022-07-07 | 8.82 | $8.19 | 513318 |
| 2022-07-06 | 8.91 | $8.14 | 569136 |
| 2022-07-05 | 9.01 | $8.19 | 628000 |
| 2022-07-04 | 9.12 | $8.76 | 222534 |
| 2022-06-30 | 9.18 | $8.73 | 516006 |
| 2022-06-29 | 9.26 | $8.96 | 339944 |
| 2022-06-28 | 9.31 | $9.24 | 341035 |
| 2022-06-27 | 9.34 | $9.30 | 610600 |
| 2022-06-24 | 9.38 | $9.17 | 378213 |
| 2022-06-23 | 9.43 | $8.77 | 432900 |
| 2022-06-22 | 9.52 | $9.07 | 755204 |
| 2022-06-21 | 9.60 | $9.03 | 749000 |
| 2022-06-20 | 9.68 | $9.01 | 325734 |
| 2022-06-17 | 9.78 | $9.23 | 2.0M |
| 2022-06-16 | 9.86 | $9.25 | 734949 |
| 2022-06-15 | 9.94 | $9.32 | 536436 |
| 2022-06-14 | 10.02 | $9.12 | 782119 |
| 2022-06-13 | 10.13 | $9.53 | 707500 |
| 2022-06-10 | 10.20 | $10.15 | 1.1M |
| 2022-06-09 | 10.21 | $9.80 | 611300 |
| 2022-06-08 | 10.26 | $9.98 | 873500 |
| 2022-06-07 | 10.29 | $10.11 | 360411 |
| 2022-06-06 | 10.31 | $10.12 | 289400 |
| 2022-06-03 | 10.33 | $10.30 | 338001 |
| 2022-06-02 | 10.34 | $10.40 | 1.1M |
| 2022-06-01 | 10.35 | $10.16 | 380830 |
| 2022-05-31 | 10.39 | $9.87 | 647300 |
| 2022-05-30 | 10.45 | $10.30 | 84626 |
| 2022-05-27 | 10.49 | $10.26 | 322612 |
| 2022-05-26 | 10.54 | $10.43 | 446300 |
| 2022-05-25 | 10.57 | $10.59 | 238700 |
| 2022-05-24 | 10.60 | $10.70 | 380645 |
| 2022-05-20 | 10.62 | $10.39 | 411600 |
| 2022-05-19 | 10.67 | $10.81 | 603900 |
| 2022-05-18 | 10.70 | $10.19 | 327021 |
| 2022-05-17 | 10.80 | $10.19 | 580700 |
| 2022-05-16 | 10.91 | $10.40 | 255930 |
| 2022-05-13 | 11.01 | $10.35 | 407801 |
| 2022-05-12 | 11.13 | $9.97 | 726600 |
| 2022-05-11 | 11.30 | $10.31 | 559828 |
| 2022-05-10 | 11.45 | $10.37 | 379747 |
| 2022-05-09 | 11.60 | $10.49 | 560900 |
| 2022-05-06 | 11.75 | $11.00 | 670400 |
| 2022-05-05 | 11.86 | $11.25 | 381400 |
| 2022-05-04 | 11.95 | $11.42 | 984024 |
| 2022-05-03 | 12.03 | $11.13 | 833447 |
| 2022-05-02 | 12.14 | $11.35 | 465600 |
| 2022-04-29 | 12.24 | $11.89 | 628300 |
| 2022-04-28 | 12.29 | $11.82 | 361300 |
| 2022-04-27 | 12.34 | $11.48 | 342820 |
| 2022-04-26 | 12.44 | $11.55 | 258700 |
| 2022-04-25 | 12.52 | $11.81 | 381400 |
| 2022-04-22 | 12.59 | $12.09 | 283400 |
| 2022-04-21 | 12.63 | $12.29 | 446908 |
| 2022-04-20 | 12.65 | $12.98 | 314700 |
| 2022-04-19 | 12.60 | $12.84 | 294646 |
| 2022-04-18 | 12.56 | $13.08 | 298700 |
| 2022-04-14 | 12.50 | $13.14 | 574912 |
| 2022-04-13 | 12.43 | $12.84 | 309042 |
| 2022-04-12 | 12.38 | $12.55 | 317447 |
| 2022-04-11 | 12.36 | $12.65 | 302800 |
| 2022-04-08 | 12.33 | $12.41 | 542000 |
| 2022-04-07 | 12.33 | $12.42 | 407900 |
| 2022-04-06 | 12.33 | $12.10 | 325100 |
| 2022-04-05 | 12.36 | $12.43 | 674900 |
| 2022-04-04 | 12.37 | $12.48 | 1.0M |
| 2022-04-01 | 12.37 | $12.56 | 432801 |
| 2022-03-31 | 12.36 | $12.29 | 516500 |
| 2022-03-30 | 12.39 | $12.29 | 259300 |
| 2022-03-29 | 12.41 | $12.22 | 525812 |
| 2022-03-28 | 12.44 | $11.99 | 475000 |
| 2022-03-25 | 12.49 | $12.28 | 242308 |
| 2022-03-24 | 12.52 | $12.32 | 366300 |
| 2022-03-23 | 12.53 | $12.34 | 378500 |
| 2022-03-22 | 12.55 | $12.22 | 305203 |
| 2022-03-21 | 12.57 | $12.40 | 649300 |
| 2022-03-18 | 12.57 | $12.10 | 3.2M |
| 2022-03-17 | 12.59 | $12.60 | 1.0M |
| 2022-03-16 | 12.56 | $12.45 | 455000 |
| 2022-03-15 | 12.54 | $12.53 | 1.0M |
| 2022-03-14 | 12.50 | $12.32 | 769600 |
| 2022-03-11 | 12.48 | $13.12 | 621400 |
| 2022-03-10 | 12.37 | $13.32 | 735138 |
| 2022-03-09 | 12.22 | $13.05 | 1.9M |
| 2022-03-08 | 12.09 | $12.78 | 2.3M |
| 2022-03-07 | 11.98 | $12.82 | 422918 |
| 2022-03-04 | 11.84 | $12.64 | 476600 |
| 2022-03-03 | 11.72 | $12.53 | 426500 |
| 2022-03-02 | 11.59 | $12.69 | 925136 |
| 2022-03-01 | 11.44 | $12.26 | 1.0M |
| 2022-02-28 | 11.32 | $12.36 | 1.5M |
| 2022-02-25 | 11.18 | $11.80 | 1.1M |
| 2022-02-24 | 11.08 | $11.59 | 791211 |
| 2022-02-23 | 11.00 | $11.80 | 990400 |
| 2022-02-22 | 10.89 | $11.68 | 1.1M |
| 2022-02-18 | 10.78 | $11.39 | 601200 |
| 2022-02-17 | 10.70 | $11.51 | 969900 |
| 2022-02-16 | 10.60 | $11.30 | 527300 |
| 2022-02-15 | 10.51 | $10.93 | 298935 |
| 2022-02-14 | 10.46 | $10.88 | 360000 |
| 2022-02-11 | 10.40 | $10.85 | 692331 |
| 2022-02-10 | 10.35 | $10.48 | 779300 |
| 2022-02-09 | 10.34 | $10.58 | 247438 |
| 2022-02-08 | 10.31 | $10.67 | 270100 |
| 2022-02-07 | 10.27 | $10.58 | 507900 |
| 2022-02-04 | 10.24 | $10.36 | 510947 |
| 2022-02-03 | 10.23 | $9.94 | 628200 |
| 2022-02-02 | 10.27 | $10.50 | 561016 |
| 2022-02-01 | 10.25 | $10.42 | 479648 |
| 2022-01-31 | 10.24 | $10.26 | 496700 |
| 2022-01-28 | 10.24 | $10.17 | 415141 |
| 2022-01-27 | 10.25 | $10.15 | 410824 |
| 2022-01-26 | 10.26 | $9.97 | 690439 |
| 2022-01-25 | 10.29 | $10.19 | 539400 |
| 2022-01-24 | 10.30 | $10.06 | 392100 |
| 2022-01-21 | 10.31 | $10.18 | 393206 |
| 2022-01-20 | 10.31 | $10.17 | 422300 |
| 2022-01-19 | 10.30 | $10.44 | 1.2M |
| 2022-01-18 | 10.26 | $10.36 | 831300 |
| 2022-01-17 | 10.22 | $10.37 | 79322 |
| 2022-01-14 | 10.17 | $10.28 | 340512 |
| 2022-01-13 | 10.12 | $10.50 | 388538 |
| 2022-01-12 | 10.05 | $10.38 | 708900 |
| 2022-01-11 | 9.97 | $10.41 | 243805 |
| 2022-01-10 | 9.89 | $10.30 | 343200 |
| 2022-01-07 | 9.82 | $10.26 | 335200 |
| 2022-01-06 | 9.74 | $10.48 | 296007 |
| 2022-01-05 | 9.63 | $10.80 | 687143 |
| 2022-01-04 | 9.49 | $10.78 | 2.2M |
| 2021-12-31 | 9.34 | $9.75 | 317303 |
| 2021-12-30 | 9.28 | $9.75 | 434900 |
| 2021-12-29 | 9.23 | $9.89 | 579323 |
| 2021-12-24 | 9.16 | $9.73 | 37200 |
| 2021-12-23 | 9.09 | $9.86 | 627000 |
| 2021-12-22 | 9.02 | $9.31 | 339400 |
| 2021-12-21 | 9.00 | $9.33 | 726000 |
| 2021-12-20 | 8.97 | $8.80 | 449300 |
| 2021-12-17 | 9.00 | $8.80 | 2.8M |
| 2021-12-16 | 9.03 | $9.00 | 424127 |
| 2021-12-15 | 9.06 | $8.79 | 673005 |
| 2021-12-14 | 9.11 | $8.78 | 731545 |
| 2021-12-13 | 9.17 | $8.83 | 660300 |
| 2021-12-10 | 9.23 | $8.92 | 552404 |
| 2021-12-09 | 9.30 | $8.96 | 456144 |
| 2021-12-08 | 9.37 | $9.15 | 320500 |
| 2021-12-07 | 9.43 | $9.07 | 463700 |
| 2021-12-06 | 9.50 | $9.12 | 473800 |
| 2021-12-03 | 9.58 | $9.09 | 600600 |
| 2021-12-02 | 9.66 | $9.12 | 569800 |
| 2021-12-01 | 9.74 | $9.29 | 644500 |
| 2021-11-30 | 9.81 | $9.40 | 1.1M |
| 2021-11-29 | 9.87 | $9.05 | 532100 |
| 2021-11-26 | 9.97 | $9.18 | 333000 |
| 2021-11-25 | 10.05 | $9.33 | 145509 |
| 2021-11-24 | 10.12 | $9.35 | 453100 |
| 2021-11-23 | 10.19 | $9.20 | 961100 |
| 2021-11-22 | 10.27 | $9.73 | 503900 |
| 2021-11-19 | 10.31 | $9.85 | 597000 |
| 2021-11-18 | 10.34 | $10.50 | 267300 |
| 2021-11-17 | 10.30 | $10.62 | 738148 |
| 2021-11-16 | 10.25 | $10.50 | 844616 |
| 2021-11-15 | 10.20 | $10.78 | 665400 |
| 2021-11-12 | 10.12 | $10.80 | 802325 |
| 2021-11-11 | 10.03 | $10.84 | 309300 |
| 2021-11-10 | 9.93 | $10.62 | 735604 |
| 2021-11-09 | 9.85 | $10.59 | 633400 |
| 2021-11-08 | 9.77 | $10.42 | 934646 |
| 2021-11-05 | 9.69 | $10.10 | 426322 |
| 2021-11-04 | 9.64 | $9.71 | 291211 |
| 2021-11-03 | 9.63 | $9.69 | 295000 |
| 2021-11-02 | 9.62 | $9.48 | 306138 |
| 2021-11-01 | 9.63 | $9.49 | 360132 |
| 2021-10-29 | 9.63 | $9.28 | 548101 |
| 2021-10-28 | 9.65 | $9.63 | 179331 |
| 2021-10-27 | 9.64 | $9.82 | 290300 |
| 2021-10-26 | 9.60 | $9.90 | 257205 |
| 2021-10-25 | 9.54 | $10.02 | 745106 |
| 2021-10-22 | 9.47 | $9.92 | 561400 |
| 2021-10-21 | 9.40 | $9.79 | 366517 |
| 2021-10-20 | 9.34 | $9.72 | 414543 |
| 2021-10-19 | 9.29 | $9.44 | 304100 |
| 2021-10-18 | 9.27 | $9.33 | 269500 |
| 2021-10-15 | 9.25 | $9.53 | 255224 |
| 2021-10-14 | 9.21 | $9.67 | 258500 |
| 2021-10-13 | 9.16 | $9.70 | 413110 |
| 2021-10-12 | 9.10 | $9.38 | 655700 |
| 2021-10-08 | 9.08 | $9.30 | 398700 |
| 2021-10-07 | 9.05 | $9.25 | 348621 |
| 2021-10-06 | 9.04 | $9.59 | 835800 |
| 2021-10-05 | 8.98 | $9.30 | 419700 |
| 2021-10-04 | 8.96 | $9.14 | 464400 |
| 2021-10-01 | 8.95 | $8.86 | 484643 |
| 2021-09-30 | 8.96 | $8.65 | 656002 |
| 2021-09-29 | 9.01 | $8.48 | 473820 |
| 2021-09-28 | 9.07 | $8.76 | 455808 |
| 2021-09-27 | 9.11 | $8.83 | 373500 |
| 2021-09-24 | 9.15 | $8.73 | 291800 |
| 2021-09-23 | 9.20 | $8.78 | 460003 |
| 2021-09-22 | 9.24 | $9.28 | 588532 |
| 2021-09-21 | 9.25 | $9.47 | 323700 |
| 2021-09-20 | 9.23 | $9.32 | 361100 |
| 2021-09-17 | 9.22 | $9.13 | 966200 |
| 2021-09-16 | 9.24 | $9.12 | 564047 |
| 2021-09-15 | 9.25 | $9.35 | 251800 |
| 2021-09-14 | 9.24 | $9.31 | 268800 |
| 2021-09-13 | 9.23 | $9.29 | 610136 |
| 2021-09-10 | 9.22 | $8.79 | 635633 |
| 2021-09-09 | 9.26 | $8.92 | 516400 |
| 2021-09-08 | 9.30 | $9.02 | 511100 |
| 2021-09-07 | 9.32 | $9.19 | 444947 |
| 2021-09-03 | 9.33 | $9.35 | 504600 |
| 2021-09-02 | 9.32 | $9.25 | 362600 |
| 2021-09-01 | 9.33 | $9.44 | 410700 |
| 2021-08-31 | 9.31 | $9.43 | 538819 |
| 2021-08-30 | 9.31 | $9.48 | 504225 |
| 2021-08-27 | 9.30 | $9.84 | 557500 |
| 2021-08-26 | 9.25 | $9.40 | 312600 |
| 2021-08-25 | 9.25 | $9.43 | 415140 |
| 2021-08-24 | 9.25 | $9.40 | 349941 |
| 2021-08-23 | 9.25 | $9.45 | 421230 |
| 2021-08-20 | 9.25 | $8.88 | 450337 |
| 2021-08-19 | 9.30 | $8.67 | 426200 |
| 2021-08-18 | 9.38 | $8.84 | 829800 |
| 2021-08-17 | 9.45 | $9.07 | 534700 |
| 2021-08-16 | 9.49 | $9.28 | 371728 |
| 2021-08-13 | 9.51 | $9.30 | 605600 |
| 2021-08-12 | 9.54 | $9.17 | 712000 |
| 2021-08-11 | 9.57 | $9.53 | 858619 |
| 2021-08-10 | 9.57 | $9.04 | 842312 |
| 2021-08-09 | 9.62 | $9.22 | 770300 |
| 2021-08-06 | 9.65 | $9.39 | 656200 |
| 2021-08-05 | 9.66 | $9.56 | 1.6M |
| 2021-08-04 | 9.66 | $10.18 | 497823 |
| 2021-08-03 | 9.60 | $10.01 | 759500 |
| 2021-07-30 | 9.55 | $10.03 | 568444 |
| 2021-07-29 | 9.50 | $9.75 | 461300 |
| 2021-07-28 | 9.47 | $9.71 | 306400 |
| 2021-07-27 | 9.44 | $9.69 | 415413 |
| 2021-07-26 | 9.42 | $9.59 | 251421 |
| 2021-07-23 | 9.41 | $9.41 | 467227 |
| 2021-07-22 | 9.41 | $9.46 | 869741 |
| 2021-07-21 | 9.42 | $9.55 | 328900 |
| 2021-07-20 | 9.41 | $9.37 | 628704 |
| 2021-07-19 | 9.43 | $9.26 | 588400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.18
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.44
Average
10.96
Maximum
27.45
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.18 | $21.48 | 411770 |
| 2026-07-16 | 22.37 | $21.42 | 702300 |
| 2026-07-15 | 22.61 | $22.11 | 944247 |
| 2026-07-14 | 22.75 | $22.55 | 592332 |
| 2026-07-13 | 22.81 | $22.45 | 568200 |
| 2026-07-10 | 22.91 | $22.98 | 595100 |
| 2026-07-09 | 22.91 | $22.95 | 716200 |
| 2026-07-08 | 22.92 | $22.19 | 835644 |
| 2026-07-07 | 23.09 | $22.98 | 771700 |
| 2026-07-06 | 23.12 | $23.50 | 929822 |
| 2026-07-03 | 23.05 | $24.41 | 224724 |
| 2026-07-02 | 22.77 | $23.48 | 772400 |
| 2026-06-30 | 22.65 | $22.49 | 581800 |
| 2026-06-29 | 22.72 | $22.92 | 1.5M |
| 2026-06-26 | 22.71 | $22.97 | 629947 |
| 2026-06-25 | 22.69 | $22.47 | 1.0M |
| 2026-06-24 | 22.78 | $22.06 | 959943 |
| 2026-06-23 | 22.97 | $22.82 | 801000 |
| 2026-06-22 | 23.02 | $23.52 | 1.3M |
| 2026-06-19 | 22.95 | $23.05 | 563442 |
| 2026-06-18 | 22.96 | $23.46 | 1.1M |
| 2026-06-17 | 22.88 | $24.59 | 1.0M |
| 2026-06-16 | 22.56 | $24.72 | 761100 |
| 2026-06-15 | 22.17 | $23.70 | 743438 |
| 2026-06-12 | 21.93 | $22.55 | 845031 |
| 2026-06-11 | 21.89 | $21.80 | 821802 |
| 2026-06-10 | 22.02 | $20.51 | 962500 |
| 2026-06-09 | 22.44 | $21.48 | 656413 |
| 2026-06-08 | 22.73 | $21.76 | 975000 |
| 2026-06-05 | 23.01 | $21.31 | 785900 |
| 2026-06-04 | 23.44 | $23.47 | 436121 |
| 2026-06-03 | 23.48 | $23.27 | 425323 |
| 2026-06-02 | 23.57 | $24.08 | 602400 |
| 2026-06-01 | 23.51 | $23.68 | 441906 |
| 2026-05-29 | 23.53 | $24.34 | 1.4M |
| 2026-05-28 | 23.41 | $23.54 | 481600 |
| 2026-05-27 | 23.44 | $23.26 | 1.2M |
| 2026-05-26 | 23.55 | $24.04 | 443800 |
| 2026-05-25 | 23.50 | $23.77 | 166100 |
| 2026-05-22 | 23.51 | $22.74 | 550427 |
| 2026-05-21 | 23.75 | $22.94 | 955900 |
| 2026-05-20 | 23.98 | $22.88 | 1.1M |
| 2026-05-19 | 24.26 | $22.41 | 1.5M |
| 2026-05-15 | 24.69 | $23.50 | 1.2M |
| 2026-05-14 | 24.96 | $25.31 | 450100 |
| 2026-05-13 | 24.89 | $25.84 | 535322 |
| 2026-05-12 | 24.71 | $25.83 | 593036 |
| 2026-05-11 | 24.49 | $25.60 | 592016 |
| 2026-05-08 | 24.29 | $25.07 | 1.2M |
| 2026-05-07 | 24.17 | $24.24 | 1.0M |
| 2026-05-06 | 24.21 | $24.57 | 683928 |
| 2026-05-05 | 24.19 | $22.89 | 530100 |
| 2026-05-04 | 24.52 | $22.73 | 1.2M |
| 2026-05-01 | 24.95 | $23.48 | 749200 |
| 2026-04-30 | 25.28 | $23.64 | 1.3M |
| 2026-04-29 | 25.63 | $23.90 | 858400 |
| 2026-04-28 | 25.99 | $24.65 | 977800 |
| 2026-04-27 | 26.24 | $25.67 | 614100 |
| 2026-04-24 | 26.32 | $25.92 | 639022 |
| 2026-04-23 | 26.35 | $25.52 | 786617 |
| 2026-04-22 | 26.47 | $25.86 | 470427 |
| 2026-04-21 | 26.54 | $25.05 | 1.3M |
| 2026-04-20 | 26.78 | $27.27 | 684834 |
| 2026-04-17 | 26.59 | $27.45 | 766636 |
| 2026-04-16 | 26.33 | $26.31 | 878700 |
| 2026-04-15 | 26.26 | $26.65 | 1.3M |
| 2026-04-14 | 26.10 | $27.30 | 557700 |
| 2026-04-13 | 25.78 | $26.97 | 933449 |
| 2026-04-10 | 25.48 | $26.92 | 355300 |
| 2026-04-09 | 25.13 | $26.50 | 391800 |
| 2026-04-08 | 24.82 | $26.25 | 1.2M |
| 2026-04-07 | 24.51 | $25.87 | 980635 |
| 2026-04-06 | 24.23 | $25.45 | 310000 |
| 2026-04-02 | 23.99 | $25.46 | 576015 |
| 2026-04-01 | 23.71 | $25.57 | 557900 |
| 2026-03-31 | 23.37 | $24.74 | 922000 |
| 2026-03-30 | 23.16 | $23.24 | 611902 |
| 2026-03-27 | 23.23 | $23.23 | 628500 |
| 2026-03-26 | 23.31 | $22.54 | 840700 |
| 2026-03-25 | 23.56 | $23.41 | 893828 |
| 2026-03-24 | 23.67 | $22.52 | 920900 |
| 2026-03-23 | 23.99 | $22.48 | 913400 |
| 2026-03-20 | 24.37 | $21.70 | 2.9M |
| 2026-03-19 | 24.99 | $22.65 | 1.1M |
| 2026-03-18 | 25.49 | $23.92 | 1.0M |
| 2026-03-17 | 25.82 | $25.25 | 1.2M |
| 2026-03-16 | 25.91 | $24.99 | 1.3M |
| 2026-03-13 | 26.07 | $24.19 | 605704 |
| 2026-03-12 | 26.43 | $25.24 | 482800 |
| 2026-03-11 | 26.62 | $25.60 | 556800 |
| 2026-03-10 | 26.76 | $26.32 | 857800 |
| 2026-03-09 | 26.76 | $25.69 | 884400 |
| 2026-03-06 | 26.89 | $25.47 | 1.2M |
| 2026-03-05 | 27.09 | $25.17 | 1.7M |
| 2026-03-04 | 27.37 | $26.43 | 923036 |
| 2026-03-03 | 27.43 | $26.64 | 1.3M |
| 2026-03-02 | 27.45 | $28.22 | 956200 |
| 2026-02-27 | 27.12 | $28.67 | 2.0M |
| 2026-02-26 | 26.65 | $27.44 | 910100 |
| 2026-02-25 | 26.34 | $26.24 | 536900 |
| 2026-02-24 | 26.24 | $26.43 | 1.1M |
| 2026-02-23 | 26.07 | $25.75 | 1.3M |
| 2026-02-20 | 26.02 | $26.05 | 1.5M |
| 2026-02-19 | 25.88 | $26.01 | 788900 |
| 2026-02-18 | 25.73 | $25.64 | 853700 |
| 2026-02-17 | 25.62 | $25.11 | 1.7M |
| 2026-02-13 | 25.60 | $25.67 | 662400 |
| 2026-02-12 | 25.45 | $24.23 | 1.3M |
| 2026-02-11 | 25.57 | $26.89 | 976601 |
| 2026-02-10 | 25.15 | $25.69 | 659408 |
| 2026-02-09 | 24.91 | $25.20 | 888900 |
| 2026-02-06 | 24.72 | $23.69 | 846300 |
| 2026-02-05 | 24.81 | $22.54 | 756737 |
| 2026-02-04 | 25.16 | $23.92 | 1.3M |
| 2026-02-03 | 25.26 | $23.85 | 1.5M |
| 2026-02-02 | 25.39 | $23.20 | 1.2M |
| 2026-01-30 | 25.66 | $22.81 | 1.6M |
| 2026-01-29 | 26.05 | $26.31 | 1.8M |
| 2026-01-28 | 25.75 | $27.12 | 2.5M |
| 2026-01-27 | 25.22 | $26.49 | 1.8M |
| 2026-01-26 | 24.72 | $25.95 | 2.1M |
| 2026-01-23 | 24.25 | $25.19 | 1.2M |
| 2026-01-22 | 23.86 | $24.93 | 977400 |
| 2026-01-21 | 23.45 | $24.36 | 1.5M |
| 2026-01-20 | 23.08 | $25.00 | 2.3M |
| 2026-01-19 | 22.51 | $23.11 | 444510 |
| 2026-01-16 | 22.24 | $22.41 | 693748 |
| 2026-01-15 | 22.06 | $22.33 | 948800 |
| 2026-01-14 | 21.87 | $22.17 | 826722 |
| 2026-01-13 | 21.67 | $22.32 | 1.1M |
| 2026-01-12 | 21.41 | $22.08 | 860900 |
| 2026-01-09 | 21.14 | $21.39 | 637102 |
| 2026-01-08 | 20.98 | $21.44 | 687000 |
| 2026-01-07 | 20.77 | $21.40 | 957333 |
| 2026-01-06 | 20.53 | $21.19 | 849800 |
| 2026-01-05 | 20.29 | $20.32 | 1.1M |
| 2026-01-02 | 20.19 | $19.42 | 519824 |
| 2025-12-31 | 20.26 | $19.76 | 670100 |
| 2025-12-30 | 20.27 | $19.86 | 725400 |
| 2025-12-29 | 20.24 | $19.66 | 921032 |
| 2025-12-24 | 20.26 | $20.36 | 174428 |
| 2025-12-23 | 20.12 | $20.61 | 1.3M |
| 2025-12-22 | 19.90 | $20.61 | 1.0M |
| 2025-12-19 | 19.64 | $20.04 | 2.1M |
| 2025-12-18 | 19.45 | $19.24 | 774347 |
| 2025-12-17 | 19.40 | $19.07 | 818340 |
| 2025-12-16 | 19.36 | $19.23 | 1.4M |
| 2025-12-15 | 19.29 | $19.54 | 1.3M |
| 2025-12-12 | 19.13 | $19.51 | 936800 |
| 2025-12-11 | 18.94 | $19.65 | 525938 |
| 2025-12-10 | 18.70 | $19.07 | 1.0M |
| 2025-12-09 | 18.53 | $18.50 | 526400 |
| 2025-12-08 | 18.44 | $18.15 | 499244 |
| 2025-12-05 | 18.42 | $18.27 | 531600 |
| 2025-12-04 | 18.36 | $18.56 | 400500 |
| 2025-12-03 | 18.23 | $18.33 | 479700 |
| 2025-12-02 | 18.11 | $18.25 | 448941 |
| 2025-12-01 | 18.00 | $18.59 | 518100 |
| 2025-11-28 | 17.79 | $18.52 | 287840 |
| 2025-11-27 | 17.55 | $18.19 | 132100 |
| 2025-11-26 | 17.34 | $18.15 | 1.0M |
| 2025-11-25 | 17.11 | $17.42 | 846008 |
| 2025-11-24 | 16.99 | $17.32 | 663300 |
| 2025-11-21 | 16.86 | $16.36 | 596300 |
| 2025-11-20 | 16.92 | $16.15 | 568800 |
| 2025-11-19 | 17.02 | $16.84 | 477904 |
| 2025-11-18 | 17.00 | $16.77 | 1.1M |
| 2025-11-17 | 16.98 | $16.60 | 545018 |
| 2025-11-14 | 17.00 | $16.90 | 615200 |
| 2025-11-13 | 16.94 | $17.03 | 1.4M |
| 2025-11-12 | 16.85 | $17.40 | 1.2M |
| 2025-11-11 | 16.67 | $16.95 | 651644 |
| 2025-11-10 | 16.54 | $16.88 | 1.3M |
| 2025-11-07 | 16.40 | $16.01 | 1.3M |
| 2025-11-06 | 16.43 | $16.00 | 1.0M |
| 2025-11-05 | 16.45 | $16.02 | 1.1M |
| 2025-11-04 | 16.48 | $15.73 | 840041 |
| 2025-11-03 | 16.56 | $16.56 | 1.0M |
| 2025-10-31 | 16.48 | $16.43 | 1.0M |
| 2025-10-30 | 16.41 | $16.54 | 1.4M |
| 2025-10-29 | 16.30 | $15.71 | 1.2M |
| 2025-10-28 | 16.34 | $15.31 | 677919 |
| 2025-10-27 | 16.47 | $15.15 | 1.4M |
| 2025-10-24 | 16.66 | $15.60 | 792340 |
| 2025-10-23 | 16.76 | $15.76 | 1.0M |
| 2025-10-22 | 16.85 | $15.43 | 1.3M |
| 2025-10-21 | 17.01 | $15.19 | 1.6M |
| 2025-10-20 | 17.24 | $17.00 | 1.5M |
| 2025-10-17 | 17.12 | $16.59 | 1.2M |
| 2025-10-16 | 17.06 | $17.82 | 991700 |
| 2025-10-15 | 16.72 | $17.53 | 1.0M |
| 2025-10-14 | 16.38 | $16.61 | 1.4M |
| 2025-10-10 | 16.17 | $15.86 | 1.1M |
| 2025-10-09 | 16.07 | $15.69 | 1.2M |
| 2025-10-08 | 15.99 | $16.39 | 1.3M |
| 2025-10-07 | 15.73 | $15.93 | 1.6M |
| 2025-10-06 | 15.53 | $16.19 | 1.3M |
| 2025-10-03 | 15.23 | $15.85 | 1.1M |
| 2025-10-02 | 14.94 | $15.80 | 2.0M |
| 2025-10-01 | 14.61 | $15.68 | 1.9M |
| 2025-09-30 | 14.25 | $14.91 | 1.3M |
| 2025-09-29 | 13.99 | $14.49 | 1.4M |
| 2025-09-26 | 13.76 | $14.26 | 950100 |
| 2025-09-25 | 13.54 | $13.82 | 953600 |
| 2025-09-24 | 13.38 | $13.62 | 1.2M |
| 2025-09-23 | 13.22 | $13.59 | 1.4M |
| 2025-09-22 | 13.04 | $13.36 | 3.6M |
| 2025-09-19 | 12.88 | $13.13 | 9.8M |
| 2025-09-18 | 12.73 | $12.74 | 1.1M |
| 2025-09-17 | 12.63 | $12.64 | 1.4M |
| 2025-09-16 | 12.54 | $12.46 | 1.9M |
| 2025-09-15 | 12.47 | $12.73 | 2.3M |
| 2025-09-12 | 12.32 | $12.78 | 2.1M |
| 2025-09-11 | 12.13 | $12.70 | 2.1M |
| 2025-09-10 | 11.93 | $12.41 | 2.1M |
| 2025-09-09 | 11.75 | $12.24 | 1.9M |
| 2025-09-08 | 11.57 | $12.28 | 1.3M |
| 2025-09-05 | 11.36 | $11.97 | 1.7M |
| 2025-09-04 | 11.17 | $11.50 | 1.2M |
| 2025-09-03 | 11.05 | $11.64 | 943403 |
| 2025-09-02 | 10.88 | $11.66 | 1.4M |
| 2025-08-29 | 10.67 | $11.21 | 653600 |
| 2025-08-28 | 10.52 | $10.75 | 673900 |
| 2025-08-27 | 10.44 | $10.77 | 488700 |
| 2025-08-26 | 10.35 | $10.88 | 638118 |
| 2025-08-25 | 10.22 | $10.63 | 702738 |
| 2025-08-22 | 10.11 | $10.71 | 1.5M |
| 2025-08-21 | 9.98 | $10.28 | 995846 |
| 2025-08-20 | 9.91 | $10.06 | 1.2M |
| 2025-08-19 | 9.87 | $9.83 | 755713 |
| 2025-08-18 | 9.88 | $10.06 | 671200 |
| 2025-08-15 | 9.85 | $10.02 | 1.2M |
| 2025-08-14 | 9.81 | $9.70 | 747118 |
| 2025-08-13 | 9.84 | $9.65 | 1.6M |
| 2025-08-12 | 9.88 | $9.82 | 1.5M |
| 2025-08-11 | 9.90 | $9.71 | 1.2M |
| 2025-08-08 | 9.94 | $9.68 | 1.5M |
| 2025-08-07 | 9.99 | $10.37 | 1.5M |
| 2025-08-06 | 9.91 | $10.28 | 737221 |
| 2025-08-05 | 9.83 | $10.03 | 1.4M |
| 2025-08-01 | 9.79 | $9.54 | 648500 |
| 2025-07-31 | 9.84 | $9.43 | 472800 |
| 2025-07-30 | 9.93 | $9.46 | 394600 |
| 2025-07-29 | 10.03 | $9.78 | 860537 |
| 2025-07-28 | 10.07 | $9.87 | 672046 |
| 2025-07-25 | 10.11 | $10.07 | 485023 |
| 2025-07-24 | 10.10 | $10.14 | 370804 |
| 2025-07-23 | 10.08 | $10.25 | 522000 |
| 2025-07-22 | 10.04 | $10.44 | 1.1M |
| 2025-07-21 | 9.94 | $10.29 | 1.3M |
| 2025-07-18 | 9.86 | $9.60 | 486725 |
| 2025-07-17 | 9.92 | $9.77 | 597040 |
| 2025-07-16 | 9.94 | $9.88 | 714940 |
| 2025-07-15 | 9.95 | $9.91 | 611300 |
| 2025-07-14 | 9.95 | $9.90 | 627229 |
| 2025-07-11 | 9.95 | $9.98 | 655911 |
| 2025-07-10 | 9.94 | $9.80 | 798800 |
| 2025-07-09 | 9.96 | $9.77 | 739700 |
| 2025-07-08 | 9.99 | $9.69 | 1.3M |
| 2025-07-07 | 10.04 | $10.04 | 1.3M |
| 2025-07-04 | 10.03 | $10.29 | 189239 |
| 2025-07-03 | 9.96 | $10.25 | 622500 |
| 2025-07-02 | 9.88 | $10.08 | 740510 |
| 2025-06-30 | 9.83 | $9.81 | 355435 |
| 2025-06-27 | 9.83 | $9.66 | 1.1M |
| 2025-06-26 | 9.86 | $9.97 | 810215 |
| 2025-06-25 | 9.83 | $9.75 | 621800 |
| 2025-06-24 | 9.84 | $9.67 | 982900 |
| 2025-06-23 | 9.86 | $9.94 | 851007 |
| 2025-06-20 | 9.84 | $9.76 | 2.2M |
| 2025-06-19 | 9.85 | $9.64 | 196834 |
| 2025-06-18 | 9.88 | $9.71 | 1.5M |
| 2025-06-17 | 9.90 | $9.70 | 552046 |
| 2025-06-16 | 9.93 | $9.69 | 668000 |
| 2025-06-13 | 9.97 | $9.87 | 1.3M |
| 2025-06-12 | 9.97 | $9.82 | 995917 |
| 2025-06-11 | 9.98 | $9.63 | 708022 |
| 2025-06-10 | 10.03 | $9.64 | 1.1M |
| 2025-06-09 | 10.09 | $9.93 | 1.4M |
| 2025-06-06 | 10.09 | $9.72 | 1.7M |
| 2025-06-05 | 10.13 | $10.32 | 1.1M |
| 2025-06-04 | 10.06 | $10.36 | 514804 |
| 2025-06-03 | 9.96 | $10.38 | 725500 |
| 2025-06-02 | 9.84 | $10.29 | 677640 |
| 2025-05-30 | 9.72 | $9.79 | 832500 |
| 2025-05-29 | 9.69 | $9.86 | 565912 |
| 2025-05-28 | 9.63 | $9.91 | 581621 |
| 2025-05-27 | 9.56 | $9.72 | 1.3M |
| 2025-05-26 | 9.51 | $9.59 | 227738 |
| 2025-05-23 | 9.48 | $9.56 | 447420 |
| 2025-05-22 | 9.45 | $9.41 | 653900 |
| 2025-05-21 | 9.44 | $9.55 | 690535 |
| 2025-05-20 | 9.41 | $9.36 | 593400 |
| 2025-05-16 | 9.41 | $9.06 | 450900 |
| 2025-05-15 | 9.47 | $9.11 | 466510 |
| 2025-05-14 | 9.53 | $9.02 | 568500 |
| 2025-05-13 | 9.61 | $9.20 | 843000 |
| 2025-05-12 | 9.68 | $9.29 | 880600 |
| 2025-05-09 | 9.73 | $10.15 | 699233 |
| 2025-05-08 | 9.61 | $9.88 | 831400 |
| 2025-05-07 | 9.52 | $10.08 | 596700 |
| 2025-05-06 | 9.38 | $10.33 | 1.3M |
| 2025-05-05 | 9.16 | $8.93 | 331245 |
| 2025-05-02 | 9.20 | $8.82 | 400000 |
| 2025-05-01 | 9.26 | $8.85 | 531129 |
| 2025-04-30 | 9.34 | $9.23 | 789621 |
| 2025-04-29 | 9.34 | $9.14 | 341221 |
| 2025-04-28 | 9.36 | $9.24 | 457724 |
| 2025-04-25 | 9.36 | $9.18 | 545000 |
| 2025-04-24 | 9.37 | $9.31 | 719500 |
| 2025-04-23 | 9.36 | $9.28 | 834610 |
| 2025-04-22 | 9.35 | $9.45 | 530841 |
| 2025-04-21 | 9.29 | $9.74 | 428808 |
| 2025-04-17 | 9.17 | $9.55 | 626547 |
| 2025-04-16 | 9.07 | $9.75 | 593200 |
| 2025-04-15 | 8.91 | $9.54 | 976200 |
| 2025-04-14 | 8.77 | $9.37 | 612137 |
| 2025-04-11 | 8.64 | $9.19 | 572100 |
| 2025-04-10 | 8.52 | $8.74 | 666326 |
| 2025-04-09 | 8.49 | $8.52 | 652800 |
| 2025-04-08 | 8.49 | $7.88 | 573500 |
| 2025-04-07 | 8.63 | $8.00 | 1.0M |
| 2025-04-04 | 8.77 | $7.98 | 1.1M |
| 2025-04-03 | 8.94 | $8.76 | 639809 |
| 2025-04-02 | 8.96 | $8.99 | 397200 |
| 2025-04-01 | 8.94 | $8.99 | 541400 |
| 2025-03-31 | 8.92 | $9.13 | 776029 |
| 2025-03-28 | 8.87 | $9.09 | 507031 |
| 2025-03-27 | 8.81 | $9.18 | 411400 |
| 2025-03-26 | 8.72 | $8.99 | 607300 |
| 2025-03-25 | 8.66 | $9.04 | 729900 |
| 2025-03-24 | 8.59 | $8.75 | 1.3M |
| 2025-03-21 | 8.55 | $8.74 | 1.4M |
| 2025-03-20 | 8.52 | $8.95 | 849300 |
| 2025-03-19 | 8.44 | $8.93 | 678343 |
| 2025-03-18 | 8.35 | $8.78 | 1.3M |
| 2025-03-17 | 8.28 | $8.53 | 799800 |
| 2025-03-14 | 8.25 | $8.37 | 925445 |
| 2025-03-13 | 8.25 | $8.40 | 1.5M |
| 2025-03-12 | 8.24 | $8.12 | 951100 |
| 2025-03-11 | 8.29 | $8.16 | 922538 |
| 2025-03-10 | 8.35 | $7.93 | 1.1M |
| 2025-03-07 | 8.47 | $8.29 | 775104 |
| 2025-03-06 | 8.52 | $8.45 | 664931 |
| 2025-03-05 | 8.56 | $8.49 | 625405 |
| 2025-03-04 | 8.59 | $8.26 | 755007 |
| 2025-03-03 | 8.68 | $8.25 | 574400 |
| 2025-02-28 | 8.78 | $8.29 | 3.0M |
| 2025-02-27 | 8.90 | $8.20 | 1.2M |
| 2025-02-26 | 9.05 | $8.61 | 756200 |
| 2025-02-25 | 9.14 | $8.50 | 1.2M |
| 2025-02-24 | 9.26 | $8.73 | 1.5M |
| 2025-02-21 | 9.36 | $8.78 | 1.5M |
| 2025-02-20 | 9.46 | $9.41 | 900900 |
| 2025-02-19 | 9.44 | $9.17 | 449500 |
| 2025-02-18 | 9.47 | $9.14 | 964344 |
| 2025-02-14 | 9.51 | $9.04 | 413447 |
| 2025-02-13 | 9.57 | $9.36 | 723500 |
| 2025-02-12 | 9.57 | $9.51 | 623734 |
| 2025-02-11 | 9.54 | $9.48 | 513700 |
| 2025-02-10 | 9.51 | $9.90 | 739947 |
| 2025-02-07 | 9.39 | $9.70 | 793210 |
| 2025-02-06 | 9.28 | $9.61 | 428741 |
| 2025-02-05 | 9.18 | $9.72 | 1.3M |
| 2025-02-04 | 9.03 | $9.45 | 738717 |
| 2025-02-03 | 8.92 | $9.27 | 571916 |
| 2025-01-31 | 8.82 | $9.09 | 482700 |
| 2025-01-30 | 8.75 | $9.16 | 406734 |
| 2025-01-29 | 8.65 | $8.78 | 400214 |
| 2025-01-28 | 8.61 | $8.71 | 367600 |
| 2025-01-27 | 8.58 | $8.62 | 975134 |
| 2025-01-24 | 8.56 | $8.76 | 491828 |
| 2025-01-23 | 8.51 | $8.68 | 524408 |
| 2025-01-22 | 8.47 | $8.72 | 736800 |
| 2025-01-21 | 8.41 | $8.63 | 1.1M |
| 2025-01-20 | 8.36 | $8.46 | 156116 |
| 2025-01-17 | 8.34 | $8.43 | 515327 |
| 2025-01-16 | 8.33 | $8.42 | 894100 |
| 2025-01-15 | 8.31 | $8.33 | 812112 |
| 2025-01-14 | 8.32 | $8.61 | 544000 |
| 2025-01-13 | 8.26 | $8.28 | 456743 |
| 2025-01-10 | 8.26 | $8.40 | 468100 |
| 2025-01-09 | 8.24 | $8.47 | 155913 |
| 2025-01-08 | 8.20 | $8.41 | 374425 |
| 2025-01-07 | 8.17 | $8.33 | 467400 |
| 2025-01-06 | 8.16 | $8.20 | 399200 |
| 2025-01-03 | 8.16 | $8.39 | 509200 |
| 2025-01-02 | 8.13 | $8.49 | 297800 |
| 2024-12-31 | 8.08 | $8.18 | 264200 |
| 2024-12-30 | 8.08 | $7.98 | 308300 |
| 2024-12-27 | 8.12 | $8.15 | 373502 |
| 2024-12-24 | 8.14 | $8.09 | 109409 |
| 2024-12-23 | 8.18 | $8.17 | 319700 |
| 2024-12-20 | 8.20 | $8.18 | 2.6M |
| 2024-12-19 | 8.23 | $8.16 | 563800 |
| 2024-12-18 | 8.27 | $8.12 | 570009 |
| 2024-12-17 | 8.32 | $8.43 | 558244 |
| 2024-12-16 | 8.32 | $8.51 | 811700 |
| 2024-12-13 | 8.30 | $8.29 | 993941 |
| 2024-12-12 | 8.32 | $8.38 | 522013 |
| 2024-12-11 | 8.34 | $8.60 | 644900 |
| 2024-12-10 | 8.30 | $8.50 | 407723 |
| 2024-12-09 | 8.29 | $8.55 | 765100 |
| 2024-12-06 | 8.27 | $8.26 | 561200 |
| 2024-12-05 | 8.30 | $8.41 | 630318 |
| 2024-12-04 | 8.31 | $8.53 | 914300 |
| 2024-12-03 | 8.30 | $8.69 | 901000 |
| 2024-12-02 | 8.25 | $8.34 | 342100 |
| 2024-11-29 | 8.27 | $8.45 | 347000 |
| 2024-11-28 | 8.28 | $8.39 | 84126 |
| 2024-11-27 | 8.30 | $8.40 | 503016 |
| 2024-11-26 | 8.32 | $8.30 | 415215 |
| 2024-11-25 | 8.37 | $8.32 | 761541 |
| 2024-11-22 | 8.43 | $8.72 | 386800 |
| 2024-11-21 | 8.41 | $8.74 | 571100 |
| 2024-11-20 | 8.39 | $8.48 | 582121 |
| 2024-11-19 | 8.42 | $8.43 | 755726 |
| 2024-11-18 | 8.47 | $8.35 | 1.1M |
| 2024-11-15 | 8.55 | $8.15 | 525335 |
| 2024-11-14 | 8.69 | $8.23 | 455332 |
| 2024-11-13 | 8.83 | $8.27 | 1.2M |
| 2024-11-12 | 8.99 | $8.58 | 1.4M |
| 2024-11-11 | 9.11 | $8.63 | 1.4M |
| 2024-11-08 | 9.25 | $8.98 | 1.2M |
| 2024-11-07 | 9.33 | $8.99 | 1.5M |
| 2024-11-06 | 9.42 | $8.65 | 792908 |
| 2024-11-05 | 9.60 | $8.80 | 1.3M |
| 2024-11-04 | 9.78 | $8.85 | 1.2M |
| 2024-11-01 | 9.98 | $9.10 | 2.2M |
| 2024-10-31 | 10.16 | $9.84 | 639200 |
| 2024-10-30 | 10.21 | $10.07 | 447000 |
| 2024-10-29 | 10.22 | $10.18 | 511000 |
| 2024-10-28 | 10.21 | $9.97 | 447800 |
| 2024-10-25 | 10.23 | $10.08 | 331010 |
| 2024-10-24 | 10.24 | $10.39 | 699811 |
| 2024-10-23 | 10.18 | $10.30 | 440400 |
| 2024-10-22 | 10.13 | $10.51 | 426947 |
| 2024-10-21 | 10.02 | $10.44 | 482806 |
| 2024-10-18 | 9.91 | $10.31 | 759424 |
| 2024-10-17 | 9.81 | $9.91 | 586600 |
| 2024-10-16 | 9.78 | $9.86 | 398147 |
| 2024-10-15 | 9.75 | $9.88 | 531200 |
| 2024-10-11 | 9.72 | $9.79 | 534300 |
| 2024-10-10 | 9.69 | $9.74 | 635500 |
| 2024-10-09 | 9.67 | $9.39 | 492113 |
| 2024-10-08 | 9.73 | $9.40 | 390300 |
| 2024-10-07 | 9.79 | $9.46 | 558006 |
| 2024-10-04 | 9.84 | $9.68 | 403300 |
| 2024-10-03 | 9.86 | $9.81 | 760012 |
| 2024-10-02 | 9.85 | $9.77 | 422100 |
| 2024-10-01 | 9.85 | $9.79 | 544300 |
| 2024-09-30 | 9.84 | $9.71 | 894700 |
| 2024-09-27 | 9.85 | $10.03 | 766600 |
| 2024-09-26 | 9.79 | $10.49 | 1.5M |
| 2024-09-25 | 9.62 | $10.10 | 901300 |
| 2024-09-24 | 9.51 | $10.05 | 964500 |
| 2024-09-23 | 9.38 | $9.66 | 1.8M |
| 2024-09-20 | 9.32 | $9.64 | 4.5M |
| 2024-09-19 | 9.26 | $9.38 | 1.0M |
| 2024-09-18 | 9.24 | $9.24 | 964225 |
| 2024-09-17 | 9.25 | $9.37 | 974700 |
| 2024-09-16 | 9.23 | $9.35 | 892300 |
| 2024-09-13 | 9.21 | $9.37 | 886800 |
| 2024-09-12 | 9.18 | $9.49 | 681702 |
| 2024-09-11 | 9.13 | $9.00 | 534300 |
| 2024-09-10 | 9.17 | $9.01 | 717823 |
| 2024-09-09 | 9.22 | $8.77 | 464600 |
| 2024-09-06 | 9.33 | $8.68 | 661231 |
| 2024-09-05 | 9.47 | $9.07 | 740826 |
| 2024-09-04 | 9.55 | $8.93 | 542627 |
| 2024-09-03 | 9.68 | $9.04 | 2.1M |
| 2024-08-30 | 9.80 | $9.55 | 479428 |
| 2024-08-29 | 9.83 | $9.66 | 1.8M |
| 2024-08-28 | 9.85 | $9.61 | 403204 |
| 2024-08-27 | 9.87 | $9.88 | 788400 |
| 2024-08-26 | 9.84 | $9.99 | 377000 |
| 2024-08-23 | 9.79 | $9.89 | 577027 |
| 2024-08-22 | 9.74 | $9.91 | 600100 |
| 2024-08-21 | 9.68 | $10.16 | 540400 |
| 2024-08-20 | 9.56 | $10.03 | 1.1M |
| 2024-08-19 | 9.44 | $9.95 | 1.3M |
| 2024-08-16 | 9.32 | $9.83 | 760700 |
| 2024-08-15 | 9.21 | $9.43 | 448409 |
| 2024-08-14 | 9.17 | $9.55 | 1.5M |
| 2024-08-13 | 9.09 | $9.57 | 1.5M |
| 2024-08-12 | 8.99 | $9.20 | 704900 |
| 2024-08-09 | 8.96 | $8.90 | 417400 |
| 2024-08-08 | 8.99 | $8.99 | 947229 |
| 2024-08-07 | 9.00 | $8.65 | 887000 |
| 2024-08-06 | 9.09 | $8.76 | 2.0M |
| 2024-08-02 | 9.17 | $9.27 | 1.2M |
| 2024-08-01 | 9.15 | $9.08 | 1.7M |
| 2024-07-31 | 9.18 | $9.26 | 665949 |
| 2024-07-30 | 9.17 | $9.22 | 398100 |
| 2024-07-29 | 9.16 | $9.17 | 1.5M |
| 2024-07-26 | 9.17 | $9.09 | 524800 |
| 2024-07-25 | 9.19 | $8.95 | 599500 |
| 2024-07-24 | 9.25 | $9.04 | 427700 |
| 2024-07-23 | 9.30 | $9.23 | 463825 |
| 2024-07-22 | 9.31 | $9.20 | 883000 |
| 2024-07-19 | 9.34 | $9.04 | 538000 |
| 2024-07-18 | 9.40 | $9.18 | 1.1M |
| 2024-07-17 | 9.45 | $9.43 | 1.6M |
| 2024-07-16 | 9.44 | $9.59 | 1.1M |
| 2024-07-15 | 9.41 | $9.40 | 756132 |
| 2024-07-12 | 9.40 | $9.59 | 635700 |
| 2024-07-11 | 9.36 | $9.64 | 1.1M |
| 2024-07-10 | 9.30 | $9.19 | 1.2M |
| 2024-07-09 | 9.32 | $9.32 | 1.1M |
| 2024-07-08 | 9.32 | $9.28 | 1.2M |
| 2024-07-05 | 9.33 | $9.32 | 1.3M |
| 2024-07-04 | 9.33 | $9.18 | 178608 |
| 2024-07-03 | 9.36 | $9.20 | 1.1M |
| 2024-07-02 | 9.40 | $9.20 | 924514 |
| 2024-06-28 | 9.43 | $9.20 | 704515 |
| 2024-06-27 | 9.47 | $9.45 | 650000 |
| 2024-06-26 | 9.47 | $9.32 | 598000 |
| 2024-06-25 | 9.49 | $9.31 | 2.1M |
| 2024-06-24 | 9.52 | $9.58 | 1.1M |
| 2024-06-21 | 9.49 | $9.48 | 3.1M |
| 2024-06-20 | 9.48 | $9.58 | 474700 |
| 2024-06-19 | 9.45 | $9.37 | 215400 |
| 2024-06-18 | 9.45 | $9.31 | 933900 |
| 2024-06-17 | 9.47 | $9.22 | 591700 |
| 2024-06-14 | 9.51 | $9.37 | 1.6M |
| 2024-06-13 | 9.52 | $9.22 | 877826 |
| 2024-06-12 | 9.57 | $9.29 | 476102 |
| 2024-06-11 | 9.60 | $9.36 | 511400 |
| 2024-06-10 | 9.63 | $9.39 | 450200 |
| 2024-06-07 | 9.66 | $9.18 | 1.4M |
| 2024-06-06 | 9.72 | $9.76 | 969000 |
| 2024-06-05 | 9.68 | $9.51 | 800316 |
| 2024-06-04 | 9.68 | $9.30 | 817000 |
| 2024-06-03 | 9.73 | $9.55 | 1.0M |
| 2024-05-31 | 9.72 | $9.37 | 1.1M |
| 2024-05-30 | 9.75 | $9.47 | 803531 |
| 2024-05-29 | 9.77 | $9.60 | 904549 |
| 2024-05-28 | 9.75 | $9.84 | 1.3M |
| 2024-05-27 | 9.68 | $9.77 | 214146 |
| 2024-05-24 | 9.61 | $9.59 | 783600 |
| 2024-05-23 | 9.57 | $9.46 | 971700 |
| 2024-05-22 | 9.54 | $9.55 | 1.2M |
| 2024-05-21 | 9.48 | $10.24 | 1.3M |
| 2024-05-17 | 9.27 | $9.83 | 1.7M |
| 2024-05-16 | 9.11 | $9.48 | 983200 |
| 2024-05-15 | 9.00 | $9.15 | 808400 |
| 2024-05-14 | 8.93 | $8.91 | 848500 |
| 2024-05-13 | 8.91 | $8.88 | 399300 |
| 2024-05-10 | 8.88 | $9.02 | 418339 |
| 2024-05-09 | 8.82 | $9.00 | 494322 |
| 2024-05-08 | 8.75 | $8.98 | 551300 |
| 2024-05-07 | 8.68 | $8.93 | 527311 |
| 2024-05-06 | 8.60 | $8.72 | 995324 |
| 2024-05-03 | 8.55 | $8.36 | 716800 |
| 2024-05-02 | 8.57 | $8.28 | 357800 |
| 2024-05-01 | 8.61 | $8.44 | 308400 |
| 2024-04-30 | 8.62 | $8.38 | 542700 |
| 2024-04-29 | 8.64 | $8.59 | 498024 |
| 2024-04-26 | 8.61 | $8.68 | 392946 |
| 2024-04-25 | 8.57 | $8.58 | 601100 |
| 2024-04-24 | 8.54 | $8.52 | 414047 |
| 2024-04-23 | 8.51 | $8.65 | 573036 |
| 2024-04-22 | 8.45 | $8.30 | 1.2M |
| 2024-04-19 | 8.45 | $8.51 | 625000 |
| 2024-04-18 | 8.41 | $8.35 | 914400 |
| 2024-04-17 | 8.39 | $8.35 | 716800 |
| 2024-04-16 | 8.36 | $8.21 | 813700 |
| 2024-04-15 | 8.36 | $8.27 | 963009 |
| 2024-04-12 | 8.35 | $8.27 | 1.1M |
| 2024-04-11 | 8.33 | $8.38 | 778837 |
| 2024-04-10 | 8.29 | $8.29 | 610400 |
| 2024-04-09 | 8.25 | $8.25 | 980619 |
| 2024-04-08 | 8.22 | $8.20 | 628300 |
| 2024-04-05 | 8.19 | $8.34 | 771900 |
| 2024-04-04 | 8.12 | $8.35 | 838909 |
| 2024-04-03 | 8.04 | $8.18 | 921100 |
| 2024-04-02 | 7.98 | $8.10 | 575428 |
| 2024-04-01 | 7.93 | $8.07 | 440800 |
| 2024-03-28 | 7.87 | $8.00 | 440700 |
| 2024-03-27 | 7.82 | $7.89 | 680944 |
| 2024-03-26 | 7.77 | $7.83 | 485500 |
| 2024-03-25 | 7.74 | $7.73 | 358220 |
| 2024-03-22 | 7.72 | $7.70 | 334312 |
| 2024-03-21 | 7.70 | $7.81 | 402135 |
| 2024-03-20 | 7.65 | $7.83 | 734601 |
| 2024-03-19 | 7.59 | $7.49 | 488645 |
| 2024-03-18 | 7.59 | $7.66 | 332500 |
| 2024-03-15 | 7.56 | $7.66 | 1.1M |
| 2024-03-14 | 7.51 | $7.68 | 420100 |
| 2024-03-13 | 7.46 | $7.83 | 616300 |
| 2024-03-12 | 7.36 | $7.62 | 375800 |
| 2024-03-11 | 7.29 | $7.66 | 505040 |
| 2024-03-08 | 7.21 | $7.56 | 554408 |
| 2024-03-07 | 7.13 | $7.64 | 542117 |
| 2024-03-06 | 7.01 | $7.43 | 776318 |
| 2024-03-05 | 6.93 | $7.30 | 737124 |
| 2024-03-04 | 6.86 | $7.21 | 753991 |
| 2024-03-01 | 6.80 | $7.00 | 1.1M |
| 2024-02-29 | 6.77 | $6.81 | 768634 |
| 2024-02-28 | 6.78 | $6.77 | 335810 |
| 2024-02-27 | 6.80 | $6.91 | 439900 |
| 2024-02-26 | 6.80 | $6.96 | 528300 |
| 2024-02-23 | 6.78 | $6.88 | 2.1M |
| 2024-02-22 | 6.78 | $6.96 | 265700 |
| 2024-02-21 | 6.76 | $7.05 | 462300 |
| 2024-02-20 | 6.73 | $6.89 | 351900 |
| 2024-02-16 | 6.72 | $6.87 | 286937 |
| 2024-02-15 | 6.72 | $6.82 | 329200 |
| 2024-02-14 | 6.73 | $6.58 | 906304 |
| 2024-02-13 | 6.79 | $6.14 | 1.0M |
| 2024-02-12 | 6.96 | $6.83 | 240045 |
| 2024-02-09 | 7.01 | $6.80 | 662619 |
| 2024-02-08 | 7.08 | $6.87 | 212100 |
| 2024-02-07 | 7.14 | $7.08 | 299241 |
| 2024-02-06 | 7.17 | $7.24 | 238800 |
| 2024-02-05 | 7.17 | $7.12 | 246912 |
| 2024-02-02 | 7.20 | $7.21 | 189300 |
| 2024-02-01 | 7.21 | $7.28 | 236900 |
| 2024-01-31 | 7.21 | $7.09 | 285732 |
| 2024-01-30 | 7.26 | $7.21 | 138300 |
| 2024-01-29 | 7.28 | $7.28 | 163148 |
| 2024-01-26 | 7.30 | $7.25 | 176800 |
| 2024-01-25 | 7.33 | $7.41 | 224249 |
| 2024-01-24 | 7.32 | $7.35 | 413700 |
| 2024-01-23 | 7.33 | $7.52 | 398317 |
| 2024-01-22 | 7.31 | $7.29 | 138326 |
| 2024-01-19 | 7.33 | $7.21 | 244508 |
| 2024-01-18 | 7.38 | $7.27 | 203507 |
| 2024-01-17 | 7.42 | $7.19 | 271243 |
| 2024-01-16 | 7.48 | $7.37 | 281014 |
| 2024-01-15 | 7.52 | $7.59 | 154700 |
| 2024-01-12 | 7.51 | $7.60 | 556000 |
| 2024-01-11 | 7.51 | $7.08 | 306700 |
| 2024-01-10 | 7.61 | $7.31 | 359747 |
| 2024-01-09 | 7.68 | $7.35 | 226900 |
| 2024-01-08 | 7.76 | $7.39 | 372834 |
| 2024-01-05 | 7.84 | $7.64 | 284500 |
| 2024-01-04 | 7.88 | $7.64 | 255400 |
| 2024-01-03 | 7.92 | $7.49 | 320535 |
| 2024-01-02 | 8.01 | $7.74 | 247600 |
| 2023-12-29 | 8.05 | $7.91 | 310700 |
| 2023-12-28 | 8.07 | $8.05 | 230432 |
| 2023-12-27 | 8.06 | $8.21 | 174822 |
| 2023-12-22 | 8.01 | $8.08 | 307108 |
| 2023-12-21 | 7.98 | $8.01 | 151824 |
| 2023-12-20 | 7.95 | $7.91 | 234447 |
| 2023-12-19 | 7.95 | $8.13 | 425900 |
| 2023-12-18 | 7.90 | $7.94 | 372743 |
| 2023-12-15 | 7.88 | $8.05 | 1.8M |
| 2023-12-14 | 7.83 | $7.82 | 720608 |
| 2023-12-13 | 7.82 | $7.90 | 488700 |
| 2023-12-12 | 7.79 | $7.34 | 362721 |
| 2023-12-11 | 7.88 | $7.40 | 326500 |
| 2023-12-08 | 7.97 | $7.58 | 415603 |
| 2023-12-07 | 8.03 | $7.75 | 284900 |
| 2023-12-06 | 8.06 | $7.88 | 286300 |
| 2023-12-05 | 8.07 | $7.97 | 276800 |
| 2023-12-04 | 8.07 | $8.14 | 336000 |
| 2023-12-01 | 8.02 | $8.32 | 787100 |
| 2023-11-30 | 7.93 | $8.31 | 688500 |
| 2023-11-29 | 7.82 | $7.99 | 433430 |
| 2023-11-28 | 7.77 | $8.14 | 560822 |
| 2023-11-27 | 7.67 | $7.77 | 444323 |
| 2023-11-24 | 7.63 | $7.54 | 201633 |
| 2023-11-23 | 7.63 | $7.55 | 74400 |
| 2023-11-22 | 7.64 | $7.63 | 240700 |
| 2023-11-21 | 7.62 | $7.65 | 858116 |
| 2023-11-20 | 7.60 | $7.26 | 409117 |
| 2023-11-17 | 7.65 | $7.37 | 342400 |
| 2023-11-16 | 7.69 | $7.49 | 682509 |
| 2023-11-15 | 7.71 | $7.43 | 261500 |
| 2023-11-14 | 7.75 | $7.55 | 629744 |
| 2023-11-13 | 7.76 | $7.49 | 279941 |
| 2023-11-10 | 7.78 | $7.62 | 304602 |
| 2023-11-09 | 7.79 | $7.83 | 575200 |
| 2023-11-08 | 7.74 | $7.89 | 468310 |
| 2023-11-07 | 7.67 | $8.09 | 621100 |
| 2023-11-06 | 7.55 | $8.14 | 1.0M |
| 2023-11-03 | 7.40 | $8.25 | 877700 |
| 2023-11-02 | 7.20 | $7.80 | 1.2M |
| 2023-11-01 | 7.06 | $7.69 | 1.2M |
| 2023-10-31 | 6.93 | $7.05 | 808519 |
| 2023-10-30 | 6.90 | $7.14 | 324621 |
| 2023-10-27 | 6.85 | $7.28 | 601512 |
| 2023-10-26 | 6.77 | $7.13 | 1.3M |
| 2023-10-25 | 6.70 | $7.15 | 735200 |
| 2023-10-24 | 6.62 | $7.05 | 567938 |
| 2023-10-23 | 6.55 | $7.06 | 825519 |
| 2023-10-20 | 6.46 | $6.77 | 453915 |
| 2023-10-19 | 6.42 | $6.80 | 522100 |
| 2023-10-18 | 6.38 | $6.80 | 442605 |
| 2023-10-17 | 6.33 | $6.74 | 248248 |
| 2023-10-16 | 6.28 | $6.60 | 309800 |
| 2023-10-13 | 6.26 | $6.55 | 680400 |
| 2023-10-12 | 6.25 | $6.19 | 394546 |
| 2023-10-11 | 6.31 | $6.36 | 428600 |
| 2023-10-10 | 6.35 | $6.38 | 371130 |
| 2023-10-06 | 6.40 | $6.30 | 439627 |
| 2023-10-05 | 6.48 | $6.35 | 292700 |
| 2023-10-04 | 6.55 | $6.33 | 387623 |
| 2023-10-03 | 6.65 | $6.39 | 455326 |
| 2023-10-02 | 6.76 | $6.40 | 421600 |
| 2023-09-29 | 6.88 | $6.64 | 1.5M |
| 2023-09-28 | 6.97 | $6.70 | 1.4M |
| 2023-09-27 | 7.06 | $6.66 | 377500 |
| 2023-09-26 | 7.18 | $6.75 | 317800 |
| 2023-09-25 | 7.30 | $7.00 | 372900 |
| 2023-09-22 | 7.39 | $7.15 | 341200 |
| 2023-09-21 | 7.47 | $7.18 | 438400 |
| 2023-09-20 | 7.55 | $7.28 | 991600 |
| 2023-09-19 | 7.62 | $7.25 | 970900 |
| 2023-09-18 | 7.71 | $7.56 | 859700 |
| 2023-09-15 | 7.76 | $7.92 | 858000 |
| 2023-09-14 | 7.73 | $7.70 | 336438 |
| 2023-09-13 | 7.75 | $7.66 | 437000 |
| 2023-09-12 | 7.77 | $7.80 | 292701 |
| 2023-09-11 | 7.78 | $7.70 | 301500 |
| 2023-09-08 | 7.80 | $7.67 | 784000 |
| 2023-09-07 | 7.84 | $7.62 | 249849 |
| 2023-09-06 | 7.89 | $7.70 | 271900 |
| 2023-09-05 | 7.94 | $7.75 | 263605 |
| 2023-09-01 | 7.98 | $8.00 | 238400 |
| 2023-08-31 | 7.97 | $8.11 | 322741 |
| 2023-08-30 | 7.95 | $8.14 | 272509 |
| 2023-08-29 | 7.91 | $8.21 | 207301 |
| 2023-08-28 | 7.85 | $8.11 | 533800 |
| 2023-08-25 | 7.80 | $8.03 | 282822 |
| 2023-08-24 | 7.76 | $8.05 | 1.4M |
| 2023-08-23 | 7.71 | $7.98 | 965405 |
| 2023-08-22 | 7.67 | $7.55 | 394540 |
| 2023-08-21 | 7.72 | $7.54 | 486528 |
| 2023-08-18 | 7.77 | $7.40 | 442113 |
| 2023-08-17 | 7.87 | $7.47 | 450300 |
| 2023-08-16 | 7.97 | $7.64 | 936900 |
| 2023-08-15 | 8.04 | $7.88 | 323500 |
| 2023-08-14 | 8.08 | $8.05 | 343143 |
| 2023-08-11 | 8.09 | $8.18 | 265500 |
| 2023-08-10 | 8.07 | $8.06 | 297609 |
| 2023-08-09 | 8.07 | $8.02 | 653900 |
| 2023-08-08 | 8.09 | $8.03 | 1.4M |
| 2023-08-04 | 8.10 | $8.06 | 1.6M |
| 2023-08-03 | 8.11 | $7.90 | 330106 |
| 2023-08-02 | 8.16 | $7.96 | 502640 |
| 2023-08-01 | 8.20 | $7.90 | 1.5M |
| 2023-07-31 | 8.25 | $8.46 | 803500 |
| 2023-07-28 | 8.20 | $8.10 | 930300 |
| 2023-07-27 | 8.22 | $7.90 | 469944 |
| 2023-07-26 | 8.28 | $8.12 | 775404 |
| 2023-07-25 | 8.31 | $8.18 | 194500 |
| 2023-07-24 | 8.32 | $8.10 | 477600 |
| 2023-07-21 | 8.36 | $8.26 | 200507 |
| 2023-07-20 | 8.37 | $8.19 | 585600 |
| 2023-07-19 | 8.39 | $8.61 | 271437 |
| 2023-07-18 | 8.32 | $8.62 | 778108 |
| 2023-07-17 | 8.24 | $8.45 | 320242 |
| 2023-07-14 | 8.19 | $8.41 | 702500 |
| 2023-07-13 | 8.13 | $8.48 | 426705 |
| 2023-07-12 | 8.05 | $8.47 | 1.2M |
| 2023-07-11 | 7.95 | $8.16 | 578727 |
| 2023-07-10 | 7.91 | $8.28 | 1.4M |
| 2023-07-07 | 7.84 | $7.95 | 673700 |
| 2023-07-06 | 7.82 | $7.83 | 787900 |
| 2023-07-05 | 7.83 | $8.01 | 628600 |
| 2023-07-04 | 7.80 | $8.14 | 226713 |
| 2023-06-30 | 7.74 | $7.94 | 640600 |
| 2023-06-29 | 7.71 | $7.73 | 619000 |
| 2023-06-28 | 7.72 | $7.64 | 536222 |
| 2023-06-27 | 7.76 | $7.66 | 617641 |
| 2023-06-26 | 7.79 | $7.71 | 717500 |
| 2023-06-23 | 7.83 | $7.71 | 368200 |
| 2023-06-22 | 7.86 | $7.74 | 1.1M |
| 2023-06-21 | 7.90 | $7.90 | 1.7M |
| 2023-06-20 | 7.91 | $8.00 | 709100 |
| 2023-06-19 | 7.91 | $8.11 | 193500 |
| 2023-06-16 | 7.88 | $8.16 | 4.8M |
| 2023-06-15 | 7.83 | $7.99 | 654245 |
| 2023-06-14 | 7.82 | $7.95 | 628846 |
| 2023-06-13 | 7.81 | $7.97 | 1.3M |
| 2023-06-12 | 7.79 | $8.34 | 1.4M |
| 2023-06-09 | 7.70 | $7.94 | 294100 |
| 2023-06-08 | 7.68 | $8.06 | 770600 |
| 2023-06-07 | 7.63 | $7.87 | 787627 |
| 2023-06-06 | 7.62 | $8.14 | 1.4M |
| 2023-06-05 | 7.55 | $8.13 | 732800 |
| 2023-06-02 | 7.47 | $8.20 | 801800 |
| 2023-06-01 | 7.37 | $8.37 | 2.1M |
| 2023-05-31 | 7.21 | $8.18 | 2.8M |
| 2023-05-30 | 7.08 | $7.45 | 1.5M |
| 2023-05-29 | 7.08 | $6.98 | 216600 |
| 2023-05-26 | 7.19 | $6.91 | 2.3M |
| 2023-05-25 | 7.33 | $6.93 | 1.4M |
| 2023-05-24 | 7.49 | $6.95 | 652600 |
| 2023-05-23 | 7.68 | $7.13 | 1.4M |
| 2023-05-19 | 7.87 | $7.08 | 888400 |
| 2023-05-18 | 8.10 | $7.09 | 1.9M |
| 2023-05-17 | 8.37 | $7.31 | 1.5M |
| 2023-05-16 | 8.64 | $7.49 | 2.1M |
| 2023-05-15 | 8.91 | $7.36 | 2.6M |
| 2023-05-12 | 9.25 | $8.99 | 416400 |
| 2023-05-11 | 9.31 | $8.81 | 802147 |
| 2023-05-10 | 9.42 | $9.41 | 562700 |
| 2023-05-09 | 9.41 | $9.40 | 528044 |
| 2023-05-08 | 9.41 | $9.25 | 667618 |
| 2023-05-05 | 9.43 | $9.17 | 484731 |
| 2023-05-04 | 9.48 | $9.21 | 779200 |
| 2023-05-03 | 9.53 | $9.18 | 1.1M |
| 2023-05-02 | 9.59 | $9.31 | 950300 |
| 2023-05-01 | 9.63 | $9.05 | 1.0M |
| 2023-04-28 | 9.73 | $9.16 | 1.4M |
| 2023-04-27 | 9.82 | $9.46 | 1.2M |
| 2023-04-26 | 9.86 | $9.64 | 729210 |
| 2023-04-25 | 9.87 | $9.70 | 678506 |
| 2023-04-24 | 9.86 | $9.67 | 913600 |
| 2023-04-21 | 9.86 | $9.58 | 489607 |
| 2023-04-20 | 9.88 | $9.77 | 1.2M |
| 2023-04-19 | 9.85 | $9.64 | 664200 |
| 2023-04-18 | 9.85 | $9.98 | 1.1M |
| 2023-04-17 | 9.77 | $9.75 | 1.1M |
| 2023-04-14 | 9.73 | $10.15 | 872800 |
| 2023-04-13 | 9.59 | $10.25 | 938519 |
| 2023-04-12 | 9.40 | $10.01 | 1.1M |
| 2023-04-11 | 9.24 | $9.78 | 1.4M |
| 2023-04-10 | 9.09 | $9.26 | 1.2M |
| 2023-04-06 | 9.03 | $9.35 | 1.1M |
| 2023-04-05 | 8.94 | $9.20 | 904449 |
| 2023-04-04 | 8.87 | $9.17 | 1.2M |
| 2023-04-03 | 8.79 | $8.85 | 842200 |
| 2023-03-31 | 8.76 | $8.73 | 1.0M |
| 2023-03-30 | 8.76 | $8.91 | 412400 |
| 2023-03-29 | 8.71 | $8.82 | 463138 |
| 2023-03-28 | 8.68 | $8.92 | 920415 |
| 2023-03-27 | 8.62 | $8.73 | 1.2M |
| 2023-03-24 | 8.59 | $8.72 | 828645 |
| 2023-03-23 | 8.55 | $8.63 | 791000 |
| 2023-03-22 | 8.53 | $8.55 | 843300 |
| 2023-03-21 | 8.53 | $8.31 | 560826 |
| 2023-03-20 | 8.57 | $8.67 | 1.5M |
| 2023-03-17 | 8.54 | $8.76 | 3.3M |
| 2023-03-16 | 8.49 | $8.32 | 1.3M |
| 2023-03-15 | 8.52 | $8.46 | 752900 |
| 2023-03-14 | 8.53 | $8.65 | 778400 |
| 2023-03-13 | 8.50 | $8.61 | 1.4M |
| 2023-03-10 | 8.48 | $8.27 | 1.7M |
| 2023-03-09 | 8.52 | $8.17 | 903400 |
| 2023-03-08 | 8.59 | $8.33 | 1.1M |
| 2023-03-07 | 8.63 | $8.12 | 1.8M |
| 2023-03-06 | 8.73 | $8.58 | 528413 |
| 2023-03-03 | 8.74 | $8.92 | 672718 |
| 2023-03-02 | 8.69 | $8.85 | 1.5M |
| 2023-03-01 | 8.63 | $8.90 | 1.5M |
| 2023-02-28 | 8.56 | $8.62 | 1.5M |
| 2023-02-27 | 8.54 | $8.57 | 1.2M |
| 2023-02-24 | 8.52 | $8.23 | 924900 |
| 2023-02-23 | 8.57 | $8.30 | 840902 |
| 2023-02-22 | 8.61 | $8.19 | 1.2M |
| 2023-02-21 | 8.68 | $8.25 | 918425 |
| 2023-02-17 | 8.75 | $8.40 | 606333 |
| 2023-02-16 | 8.80 | $8.38 | 1.1M |
| 2023-02-15 | 8.86 | $8.44 | 525601 |
| 2023-02-14 | 8.91 | $8.67 | 812741 |
| 2023-02-13 | 8.92 | $8.61 | 560021 |
| 2023-02-10 | 8.94 | $8.58 | 1.2M |
| 2023-02-09 | 8.98 | $8.81 | 1.1M |
| 2023-02-08 | 8.96 | $8.95 | 514300 |
| 2023-02-07 | 8.91 | $8.95 | 815101 |
| 2023-02-06 | 8.85 | $8.67 | 610504 |
| 2023-02-03 | 8.84 | $8.70 | 786912 |
| 2023-02-02 | 8.81 | $8.91 | 844600 |
| 2023-02-01 | 8.73 | $9.00 | 851817 |
| 2023-01-31 | 8.62 | $8.54 | 483148 |
| 2023-01-30 | 8.59 | $8.46 | 1.8M |
| 2023-01-27 | 8.56 | $8.80 | 1.2M |
| 2023-01-26 | 8.46 | $8.82 | 1.1M |
| 2023-01-25 | 8.34 | $8.70 | 897000 |
| 2023-01-24 | 8.21 | $8.30 | 490800 |
| 2023-01-23 | 8.15 | $8.27 | 832700 |
| 2023-01-20 | 8.08 | $8.24 | 559300 |
| 2023-01-19 | 8.01 | $8.04 | 625300 |
| 2023-01-18 | 7.96 | $7.72 | 715100 |
| 2023-01-17 | 7.98 | $7.77 | 652825 |
| 2023-01-16 | 7.98 | $8.22 | 157500 |
| 2023-01-13 | 7.88 | $8.24 | 693000 |
| 2023-01-12 | 7.77 | $8.12 | 834000 |
| 2023-01-11 | 7.66 | $8.00 | 971420 |
| 2023-01-10 | 7.55 | $7.86 | 755000 |
| 2023-01-09 | 7.46 | $7.71 | 682900 |
| 2023-01-06 | 7.38 | $7.76 | 953500 |
| 2023-01-05 | 7.28 | $7.65 | 647616 |
| 2023-01-04 | 7.18 | $7.51 | 516102 |
| 2023-01-03 | 7.10 | $7.32 | 1.4M |
| 2022-12-30 | 7.04 | $7.01 | 253434 |
| 2022-12-29 | 7.04 | $7.02 | 243938 |
| 2022-12-28 | 7.03 | $7.02 | 360040 |
| 2022-12-23 | 7.02 | $7.16 | 551505 |
| 2022-12-22 | 6.99 | $7.05 | 1.3M |
| 2022-12-21 | 6.96 | $7.24 | 437644 |
| 2022-12-20 | 6.90 | $7.08 | 549900 |
| 2022-12-19 | 6.86 | $6.53 | 582829 |
| 2022-12-16 | 6.92 | $6.69 | 5.1M |
| 2022-12-15 | 6.97 | $6.72 | 644700 |
| 2022-12-14 | 7.01 | $6.84 | 1.6M |
| 2022-12-13 | 7.04 | $6.92 | 1.0M |
| 2022-12-12 | 7.05 | $6.77 | 1.4M |
| 2022-12-09 | 7.09 | $6.85 | 955500 |
| 2022-12-08 | 7.13 | $6.95 | 898900 |
| 2022-12-07 | 7.15 | $6.96 | 612000 |
| 2022-12-06 | 7.16 | $6.95 | 788800 |
| 2022-12-05 | 7.18 | $6.97 | 796540 |
| 2022-12-02 | 7.20 | $7.27 | 983200 |
| 2022-12-01 | 7.16 | $7.39 | 916700 |
| 2022-11-30 | 7.08 | $7.19 | 958200 |
| 2022-11-29 | 7.04 | $6.98 | 1.1M |
| 2022-11-28 | 7.02 | $6.78 | 1.4M |
| 2022-11-25 | 7.05 | $7.01 | 492017 |
| 2022-11-24 | 7.03 | $7.22 | 430425 |
| 2022-11-23 | 6.97 | $7.17 | 442400 |
| 2022-11-22 | 6.90 | $7.05 | 653207 |
| 2022-11-21 | 6.84 | $6.73 | 1.2M |
| 2022-11-18 | 6.84 | $6.82 | 575300 |
| 2022-11-17 | 6.82 | $6.73 | 994000 |
| 2022-11-16 | 6.82 | $6.85 | 774109 |
| 2022-11-15 | 6.79 | $6.93 | 707711 |
| 2022-11-14 | 6.74 | $6.91 | 985400 |
| 2022-11-11 | 6.68 | $7.03 | 709331 |
| 2022-11-10 | 6.58 | $7.04 | 1.0M |
| 2022-11-09 | 6.47 | $6.71 | 680005 |
| 2022-11-08 | 6.41 | $6.78 | 600900 |
| 2022-11-07 | 6.32 | $6.32 | 511544 |
| 2022-11-04 | 6.32 | $6.33 | 779700 |
| 2022-11-03 | 6.31 | $6.12 | 712749 |
| 2022-11-02 | 6.34 | $6.05 | 847916 |
| 2022-11-01 | 6.40 | $6.44 | 375308 |
| 2022-10-31 | 6.38 | $6.33 | 1.1M |
| 2022-10-28 | 6.38 | $6.43 | 338735 |
| 2022-10-27 | 6.36 | $6.42 | 796011 |
| 2022-10-26 | 6.34 | $6.50 | 1.4M |
| 2022-10-25 | 6.29 | $6.41 | 876216 |
| 2022-10-24 | 6.26 | $6.32 | 908400 |
| 2022-10-21 | 6.24 | $6.42 | 509706 |
| 2022-10-20 | 6.20 | $6.13 | 950312 |
| 2022-10-19 | 6.21 | $6.03 | 384600 |
| 2022-10-18 | 6.25 | $6.18 | 561900 |
| 2022-10-17 | 6.25 | $6.11 | 1.8M |
| 2022-10-14 | 6.28 | $6.10 | 414500 |
| 2022-10-13 | 6.31 | $6.37 | 783221 |
| 2022-10-12 | 6.28 | $6.42 | 465840 |
| 2022-10-11 | 6.25 | $6.41 | 641200 |
| 2022-10-07 | 6.20 | $6.41 | 643600 |
| 2022-10-06 | 6.16 | $6.75 | 641000 |
| 2022-10-05 | 6.03 | $6.67 | 931700 |
| 2022-10-04 | 5.89 | $6.89 | 2.3M |
| 2022-10-03 | 5.69 | $6.25 | 1.1M |
| 2022-09-30 | 5.60 | $6.08 | 2.2M |
| 2022-09-29 | 5.52 | $5.90 | 1.1M |
| 2022-09-28 | 5.48 | $5.83 | 562800 |
| 2022-09-27 | 5.44 | $5.54 | 1.1M |
| 2022-09-26 | 5.46 | $5.22 | 1.7M |
| 2022-09-23 | 5.55 | $5.60 | 1.1M |
| 2022-09-22 | 5.58 | $5.86 | 1.4M |
| 2022-09-21 | 5.56 | $5.87 | 1.2M |
| 2022-09-20 | 5.54 | $5.71 | 1.6M |
| 2022-09-19 | 5.55 | $5.74 | 3.0M |
| 2022-09-16 | 5.56 | $5.69 | 7.6M |
| 2022-09-15 | 5.58 | $5.49 | 1.9M |
| 2022-09-14 | 5.65 | $5.79 | 1.9M |
| 2022-09-13 | 5.67 | $5.66 | 2.9M |
| 2022-09-12 | 5.73 | $6.14 | 4.0M |
| 2022-09-09 | 5.70 | $6.13 | 1.3M |
| 2022-09-08 | 5.66 | $6.00 | 681328 |
| 2022-09-07 | 5.65 | $6.01 | 936600 |
| 2022-09-06 | 5.64 | $5.91 | 1.1M |
| 2022-09-02 | 5.65 | $5.91 | 884600 |
| 2022-09-01 | 5.67 | $5.84 | 1.1M |
| 2022-08-31 | 5.71 | $5.95 | 1.6M |
| 2022-08-30 | 5.73 | $5.86 | 770100 |
| 2022-08-29 | 5.78 | $5.78 | 1.6M |
| 2022-08-26 | 5.87 | $5.88 | 1.4M |
| 2022-08-25 | 5.94 | $6.08 | 1.3M |
| 2022-08-24 | 5.99 | $6.04 | 707040 |
| 2022-08-23 | 6.07 | $6.04 | 817039 |
| 2022-08-22 | 6.16 | $5.99 | 932402 |
| 2022-08-19 | 6.27 | $5.97 | 1.2M |
| 2022-08-18 | 6.42 | $6.02 | 603000 |
| 2022-08-17 | 6.58 | $6.08 | 2.4M |
| 2022-08-16 | 6.76 | $6.26 | 769802 |
| 2022-08-15 | 6.93 | $6.34 | 1.4M |
| 2022-08-12 | 7.12 | $6.62 | 2.0M |
| 2022-08-11 | 7.28 | $6.55 | 3.5M |
| 2022-08-10 | 7.48 | $6.27 | 2.6M |
| 2022-08-09 | 7.78 | $8.00 | 1.0M |
| 2022-08-08 | 7.76 | $8.13 | 571902 |
| 2022-08-05 | 7.71 | $7.99 | 403500 |
| 2022-08-04 | 7.69 | $8.04 | 547800 |
| 2022-08-03 | 7.65 | $7.98 | 706200 |
| 2022-08-02 | 7.63 | $8.10 | 659304 |
| 2022-07-29 | 7.57 | $7.97 | 813400 |
| 2022-07-28 | 7.54 | $8.05 | 899041 |
| 2022-07-27 | 7.49 | $7.87 | 1.1M |
| 2022-07-26 | 7.47 | $7.73 | 1.1M |
| 2022-07-25 | 7.48 | $7.74 | 810800 |
| 2022-07-22 | 7.49 | $7.60 | 349309 |
| 2022-07-21 | 7.54 | $7.84 | 450449 |
| 2022-07-20 | 7.55 | $7.70 | 613804 |
| 2022-07-19 | 7.59 | $7.80 | 623500 |
| 2022-07-18 | 7.62 | $7.70 | 663310 |
| 2022-07-15 | 7.68 | $7.73 | 448400 |
| 2022-07-14 | 7.75 | $7.78 | 823800 |
| 2022-07-13 | 7.83 | $7.69 | 906300 |
| 2022-07-12 | 7.94 | $7.69 | 974500 |
| 2022-07-11 | 8.07 | $7.83 | 839317 |
| 2022-07-08 | 8.20 | $7.74 | 772900 |
| 2022-07-07 | 8.37 | $8.19 | 513318 |
| 2022-07-06 | 8.48 | $8.14 | 569136 |
| 2022-07-05 | 8.62 | $8.19 | 628000 |
| 2022-07-04 | 8.77 | $8.76 | 222534 |
| 2022-06-30 | 8.84 | $8.73 | 516006 |
| 2022-06-29 | 8.92 | $8.96 | 339944 |
| 2022-06-28 | 8.96 | $9.24 | 341035 |
| 2022-06-27 | 8.96 | $9.30 | 610600 |
| 2022-06-24 | 8.95 | $9.17 | 378213 |
| 2022-06-23 | 8.97 | $8.77 | 432900 |
| 2022-06-22 | 9.08 | $9.07 | 755204 |
| 2022-06-21 | 9.15 | $9.03 | 749000 |
| 2022-06-20 | 9.24 | $9.01 | 325734 |
| 2022-06-17 | 9.35 | $9.23 | 2.0M |
| 2022-06-16 | 9.43 | $9.25 | 734949 |
| 2022-06-15 | 9.53 | $9.32 | 536436 |
| 2022-06-14 | 9.63 | $9.12 | 782119 |
| 2022-06-13 | 9.80 | $9.53 | 707500 |
| 2022-06-10 | 9.90 | $10.15 | 1.1M |
| 2022-06-09 | 9.89 | $9.80 | 611300 |
| 2022-06-08 | 9.96 | $9.98 | 873500 |
| 2022-06-07 | 10.01 | $10.11 | 360411 |
| 2022-06-06 | 10.03 | $10.12 | 289400 |
| 2022-06-03 | 10.07 | $10.30 | 338001 |
| 2022-06-02 | 10.07 | $10.40 | 1.1M |
| 2022-06-01 | 10.05 | $10.16 | 380830 |
| 2022-05-31 | 10.08 | $9.87 | 647300 |
| 2022-05-30 | 10.19 | $10.30 | 84626 |
| 2022-05-27 | 10.22 | $10.26 | 322612 |
| 2022-05-26 | 10.27 | $10.43 | 446300 |
| 2022-05-25 | 10.29 | $10.59 | 238700 |
| 2022-05-24 | 10.29 | $10.70 | 380645 |
| 2022-05-20 | 10.26 | $10.39 | 411600 |
| 2022-05-19 | 10.30 | $10.81 | 603900 |
| 2022-05-18 | 10.26 | $10.19 | 327021 |
| 2022-05-17 | 10.35 | $10.19 | 580700 |
| 2022-05-16 | 10.46 | $10.40 | 255930 |
| 2022-05-13 | 10.54 | $10.35 | 407801 |
| 2022-05-12 | 10.66 | $9.97 | 726600 |
| 2022-05-11 | 10.87 | $10.31 | 559828 |
| 2022-05-10 | 11.05 | $10.37 | 379747 |
| 2022-05-09 | 11.24 | $10.49 | 560900 |
| 2022-05-06 | 11.45 | $11.00 | 670400 |
| 2022-05-05 | 11.58 | $11.25 | 381400 |
| 2022-05-04 | 11.69 | $11.42 | 984024 |
| 2022-05-03 | 11.77 | $11.13 | 833447 |
| 2022-05-02 | 11.94 | $11.35 | 465600 |
| 2022-04-29 | 12.08 | $11.89 | 628300 |
| 2022-04-28 | 12.14 | $11.82 | 361300 |
| 2022-04-27 | 12.21 | $11.48 | 342820 |
| 2022-04-26 | 12.38 | $11.55 | 258700 |
| 2022-04-25 | 12.55 | $11.81 | 381400 |
| 2022-04-22 | 12.70 | $12.09 | 283400 |
| 2022-04-21 | 12.81 | $12.29 | 446908 |
| 2022-04-20 | 12.89 | $12.98 | 314700 |
| 2022-04-19 | 12.84 | $12.84 | 294646 |
| 2022-04-18 | 12.81 | $13.08 | 298700 |
| 2022-04-14 | 12.73 | $13.14 | 574912 |
| 2022-04-13 | 12.62 | $12.84 | 309042 |
| 2022-04-12 | 12.55 | $12.55 | 317447 |
| 2022-04-11 | 12.53 | $12.65 | 302800 |
| 2022-04-08 | 12.48 | $12.41 | 542000 |
| 2022-04-07 | 12.48 | $12.42 | 407900 |
| 2022-04-06 | 12.48 | $12.10 | 325100 |
| 2022-04-05 | 12.54 | $12.43 | 674900 |
| 2022-04-04 | 12.53 | $12.48 | 1.0M |
| 2022-04-01 | 12.52 | $12.56 | 432801 |
| 2022-03-31 | 12.49 | $12.29 | 516500 |
| 2022-03-30 | 12.51 | $12.29 | 259300 |
| 2022-03-29 | 12.53 | $12.22 | 525812 |
| 2022-03-28 | 12.56 | $11.99 | 475000 |
| 2022-03-25 | 12.65 | $12.28 | 242308 |
| 2022-03-24 | 12.69 | $12.32 | 366300 |
| 2022-03-23 | 12.72 | $12.34 | 378500 |
| 2022-03-22 | 12.76 | $12.22 | 305203 |
| 2022-03-21 | 12.82 | $12.40 | 649300 |
| 2022-03-18 | 12.85 | $12.10 | 3.2M |
| 2022-03-17 | 12.95 | $12.60 | 1.0M |
| 2022-03-16 | 12.95 | $12.45 | 455000 |
| 2022-03-15 | 12.98 | $12.53 | 1.0M |
| 2022-03-14 | 12.99 | $12.32 | 769600 |
| 2022-03-11 | 13.05 | $13.12 | 621400 |
| 2022-03-10 | 12.95 | $13.32 | 735138 |
| 2022-03-09 | 12.78 | $13.05 | 1.9M |
| 2022-03-08 | 12.63 | $12.78 | 2.3M |
| 2022-03-07 | 12.52 | $12.82 | 422918 |
| 2022-03-04 | 12.37 | $12.64 | 476600 |
| 2022-03-03 | 12.23 | $12.53 | 426500 |
| 2022-03-02 | 12.10 | $12.69 | 925136 |
| 2022-03-01 | 11.90 | $12.26 | 1.0M |
| 2022-02-28 | 11.76 | $12.36 | 1.5M |
| 2022-02-25 | 11.57 | $11.80 | 1.1M |
| 2022-02-24 | 11.46 | $11.59 | 791211 |
| 2022-02-23 | 11.38 | $11.80 | 990400 |
| 2022-02-22 | 11.24 | $11.68 | 1.1M |
| 2022-02-18 | 11.11 | $11.39 | 601200 |
| 2022-02-17 | 11.00 | $11.51 | 969900 |
| 2022-02-16 | 10.86 | $11.30 | 527300 |
| 2022-02-15 | 10.73 | $10.93 | 298935 |
| 2022-02-14 | 10.66 | $10.88 | 360000 |
| 2022-02-11 | 10.59 | $10.85 | 692331 |
| 2022-02-10 | 10.51 | $10.48 | 779300 |
| 2022-02-09 | 10.50 | $10.58 | 247438 |
| 2022-02-08 | 10.46 | $10.67 | 270100 |
| 2022-02-07 | 10.40 | $10.58 | 507900 |
| 2022-02-04 | 10.34 | $10.36 | 510947 |
| 2022-02-03 | 10.32 | $9.94 | 628200 |
| 2022-02-02 | 10.38 | $10.50 | 561016 |
| 2022-02-01 | 10.34 | $10.42 | 479648 |
| 2022-01-31 | 10.30 | $10.26 | 496700 |
| 2022-01-28 | 10.29 | $10.17 | 415141 |
| 2022-01-27 | 10.30 | $10.15 | 410824 |
| 2022-01-26 | 10.31 | $9.97 | 690439 |
| 2022-01-25 | 10.37 | $10.19 | 539400 |
| 2022-01-24 | 10.38 | $10.06 | 392100 |
| 2022-01-21 | 10.42 | $10.18 | 393206 |
| 2022-01-20 | 10.44 | $10.17 | 422300 |
| 2022-01-19 | 10.46 | $10.44 | 1.2M |
| 2022-01-18 | 10.43 | $10.36 | 831300 |
| 2022-01-17 | 10.41 | $10.37 | 79322 |
| 2022-01-14 | 10.38 | $10.28 | 340512 |
| 2022-01-13 | 10.36 | $10.50 | 388538 |
| 2022-01-12 | 10.29 | $10.38 | 708900 |
| 2022-01-11 | 10.23 | $10.41 | 243805 |
| 2022-01-10 | 10.16 | $10.30 | 343200 |
| 2022-01-07 | 10.10 | $10.26 | 335200 |
| 2022-01-06 | 10.03 | $10.48 | 296007 |
| 2022-01-05 | 9.90 | $10.80 | 687143 |
| 2022-01-04 | 9.69 | $10.78 | 2.2M |
| 2021-12-31 | 9.45 | $9.75 | 317303 |
| 2021-12-30 | 9.38 | $9.75 | 434900 |
| 2021-12-29 | 9.30 | $9.89 | 579323 |
| 2021-12-24 | 9.18 | $9.73 | 37200 |
| 2021-12-23 | 9.07 | $9.86 | 627000 |
| 2021-12-22 | 8.92 | $9.31 | 339400 |
| 2021-12-21 | 8.87 | $9.33 | 726000 |
| 2021-12-20 | 8.80 | $8.80 | 449300 |
| 2021-12-17 | 8.83 | $8.80 | 2.8M |
| 2021-12-16 | 8.87 | $9.00 | 424127 |
| 2021-12-15 | 8.88 | $8.79 | 673005 |
| 2021-12-14 | 8.94 | $8.78 | 731545 |
| 2021-12-13 | 9.01 | $8.83 | 660300 |
| 2021-12-10 | 9.07 | $8.92 | 552404 |
| 2021-12-09 | 9.14 | $8.96 | 456144 |
| 2021-12-08 | 9.21 | $9.15 | 320500 |
| 2021-12-07 | 9.24 | $9.07 | 463700 |
| 2021-12-06 | 9.31 | $9.12 | 473800 |
| 2021-12-03 | 9.37 | $9.09 | 600600 |
| 2021-12-02 | 9.45 | $9.12 | 569800 |
| 2021-12-01 | 9.54 | $9.29 | 644500 |
| 2021-11-30 | 9.61 | $9.40 | 1.1M |
| 2021-11-29 | 9.67 | $9.05 | 532100 |
| 2021-11-26 | 9.81 | $9.18 | 333000 |
| 2021-11-25 | 9.95 | $9.33 | 145509 |
| 2021-11-24 | 10.08 | $9.35 | 453100 |
| 2021-11-23 | 10.22 | $9.20 | 961100 |
| 2021-11-22 | 10.42 | $9.73 | 503900 |
| 2021-11-19 | 10.53 | $9.85 | 597000 |
| 2021-11-18 | 10.64 | $10.50 | 267300 |
| 2021-11-17 | 10.62 | $10.62 | 738148 |
| 2021-11-16 | 10.57 | $10.50 | 844616 |
| 2021-11-15 | 10.54 | $10.78 | 665400 |
| 2021-11-12 | 10.45 | $10.80 | 802325 |
| 2021-11-11 | 10.33 | $10.84 | 309300 |
| 2021-11-10 | 10.18 | $10.62 | 735604 |
| 2021-11-09 | 10.05 | $10.59 | 633400 |
| 2021-11-08 | 9.91 | $10.42 | 934646 |
| 2021-11-05 | 9.78 | $10.10 | 426322 |
| 2021-11-04 | 9.70 | $9.71 | 291211 |
| 2021-11-03 | 9.68 | $9.69 | 295000 |
| 2021-11-02 | 9.66 | $9.48 | 306138 |
| 2021-11-01 | 9.69 | $9.49 | 360132 |
| 2021-10-29 | 9.71 | $9.28 | 548101 |
| 2021-10-28 | 9.78 | $9.63 | 179331 |
| 2021-10-27 | 9.79 | $9.82 | 290300 |
| 2021-10-26 | 9.76 | $9.90 | 257205 |
| 2021-10-25 | 9.71 | $10.02 | 745106 |
| 2021-10-22 | 9.62 | $9.92 | 561400 |
| 2021-10-21 | 9.53 | $9.79 | 366517 |
| 2021-10-20 | 9.46 | $9.72 | 414543 |
| 2021-10-19 | 9.39 | $9.44 | 304100 |
| 2021-10-18 | 9.37 | $9.33 | 269500 |
| 2021-10-15 | 9.37 | $9.53 | 255224 |
| 2021-10-14 | 9.33 | $9.67 | 258500 |
| 2021-10-13 | 9.25 | $9.70 | 413110 |
| 2021-10-12 | 9.15 | $9.38 | 655700 |
| 2021-10-08 | 9.10 | $9.30 | 398700 |
| 2021-10-07 | 9.06 | $9.25 | 348621 |
| 2021-10-06 | 9.02 | $9.59 | 835800 |
| 2021-10-05 | 8.91 | $9.30 | 419700 |
| 2021-10-04 | 8.84 | $9.14 | 464400 |
| 2021-10-01 | 8.79 | $8.86 | 484643 |
| 2021-09-30 | 8.80 | $8.65 | 656002 |
| 2021-09-29 | 8.85 | $8.48 | 473820 |
| 2021-09-28 | 8.95 | $8.76 | 455808 |
| 2021-09-27 | 9.01 | $8.83 | 373500 |
| 2021-09-24 | 9.06 | $8.73 | 291800 |
| 2021-09-23 | 9.14 | $8.78 | 460003 |
| 2021-09-22 | 9.23 | $9.28 | 588532 |
| 2021-09-21 | 9.22 | $9.47 | 323700 |
| 2021-09-20 | 9.17 | $9.32 | 361100 |
| 2021-09-17 | 9.15 | $9.13 | 966200 |
| 2021-09-16 | 9.16 | $9.12 | 564047 |
| 2021-09-15 | 9.18 | $9.35 | 251800 |
| 2021-09-14 | 9.15 | $9.31 | 268800 |
| 2021-09-13 | 9.13 | $9.29 | 610136 |
| 2021-09-10 | 9.11 | $8.79 | 635633 |
| 2021-09-09 | 9.19 | $8.92 | 516400 |
| 2021-09-08 | 9.25 | $9.02 | 511100 |
| 2021-09-07 | 9.31 | $9.19 | 444947 |
| 2021-09-03 | 9.34 | $9.35 | 504600 |
| 2021-09-02 | 9.34 | $9.25 | 362600 |
| 2021-09-01 | 9.36 | $9.44 | 410700 |
| 2021-08-31 | 9.35 | $9.43 | 538819 |
| 2021-08-30 | 9.34 | $9.48 | 504225 |
| 2021-08-27 | 9.31 | $9.84 | 557500 |
| 2021-08-26 | 9.21 | $9.40 | 312600 |
| 2021-08-25 | 9.18 | $9.43 | 415140 |
| 2021-08-24 | 9.14 | $9.40 | 349941 |
| 2021-08-23 | 9.10 | $9.45 | 421230 |
| 2021-08-20 | 9.05 | $8.88 | 450337 |
| 2021-08-19 | 9.11 | $8.67 | 426200 |
| 2021-08-18 | 9.22 | $8.84 | 829800 |
| 2021-08-17 | 9.32 | $9.07 | 534700 |
| 2021-08-16 | 9.38 | $9.28 | 371728 |
| 2021-08-13 | 9.41 | $9.30 | 605600 |
| 2021-08-12 | 9.44 | $9.17 | 712000 |
| 2021-08-11 | 9.51 | $9.53 | 858619 |
| 2021-08-10 | 9.51 | $9.04 | 842312 |
| 2021-08-09 | 9.61 | $9.22 | 770300 |
| 2021-08-06 | 9.69 | $9.39 | 656200 |
| 2021-08-05 | 9.75 | $9.56 | 1.6M |
| 2021-08-04 | 9.78 | $10.18 | 497823 |
| 2021-08-03 | 9.69 | $10.01 | 759500 |
| 2021-07-30 | 9.61 | $10.03 | 568444 |
| 2021-07-29 | 9.52 | $9.75 | 461300 |
| 2021-07-28 | 9.48 | $9.71 | 306400 |
| 2021-07-27 | 9.43 | $9.69 | 415413 |
| 2021-07-26 | 9.38 | $9.59 | 251421 |
| 2021-07-23 | 9.35 | $9.41 | 467227 |
| 2021-07-22 | 9.35 | $9.46 | 869741 |
| 2021-07-21 | 9.34 | $9.55 | 328900 |
| 2021-07-20 | 9.31 | $9.37 | 628704 |
| 2021-07-19 | 9.32 | $9.26 | 588400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.04
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.55
Average
10.95
Maximum
27.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.04 | $21.48 | 411770 |
| 2026-07-16 | 22.29 | $21.42 | 702300 |
| 2026-07-15 | 22.62 | $22.11 | 944247 |
| 2026-07-14 | 22.81 | $22.55 | 592332 |
| 2026-07-13 | 22.90 | $22.45 | 568200 |
| 2026-07-10 | 23.04 | $22.98 | 595100 |
| 2026-07-09 | 23.05 | $22.95 | 716200 |
| 2026-07-08 | 23.07 | $22.19 | 835644 |
| 2026-07-07 | 23.33 | $22.98 | 771700 |
| 2026-07-06 | 23.40 | $23.50 | 929822 |
| 2026-07-03 | 23.32 | $24.41 | 224724 |
| 2026-07-02 | 22.93 | $23.48 | 772400 |
| 2026-06-30 | 22.75 | $22.49 | 581800 |
| 2026-06-29 | 22.84 | $22.92 | 1.5M |
| 2026-06-26 | 22.83 | $22.97 | 629947 |
| 2026-06-25 | 22.79 | $22.47 | 1.0M |
| 2026-06-24 | 22.91 | $22.06 | 959943 |
| 2026-06-23 | 23.19 | $22.82 | 801000 |
| 2026-06-22 | 23.29 | $23.52 | 1.3M |
| 2026-06-19 | 23.19 | $23.05 | 563442 |
| 2026-06-18 | 23.21 | $23.46 | 1.1M |
| 2026-06-17 | 23.11 | $24.59 | 1.0M |
| 2026-06-16 | 22.64 | $24.72 | 761100 |
| 2026-06-15 | 22.02 | $23.70 | 743438 |
| 2026-06-12 | 21.60 | $22.55 | 845031 |
| 2026-06-11 | 21.47 | $21.80 | 821802 |
| 2026-06-10 | 21.56 | $20.51 | 962500 |
| 2026-06-09 | 22.09 | $21.48 | 656413 |
| 2026-06-08 | 22.45 | $21.76 | 975000 |
| 2026-06-05 | 22.80 | $21.31 | 785900 |
| 2026-06-04 | 23.39 | $23.47 | 436121 |
| 2026-06-03 | 23.42 | $23.27 | 425323 |
| 2026-06-02 | 23.53 | $24.08 | 602400 |
| 2026-06-01 | 23.41 | $23.68 | 441906 |
| 2026-05-29 | 23.39 | $24.34 | 1.4M |
| 2026-05-28 | 23.18 | $23.54 | 481600 |
| 2026-05-27 | 23.17 | $23.26 | 1.2M |
| 2026-05-26 | 23.27 | $24.04 | 443800 |
| 2026-05-25 | 23.14 | $23.77 | 166100 |
| 2026-05-22 | 23.09 | $22.74 | 550427 |
| 2026-05-21 | 23.36 | $22.94 | 955900 |
| 2026-05-20 | 23.63 | $22.88 | 1.1M |
| 2026-05-19 | 23.99 | $22.41 | 1.5M |
| 2026-05-15 | 24.59 | $23.50 | 1.2M |
| 2026-05-14 | 24.98 | $25.31 | 450100 |
| 2026-05-13 | 24.87 | $25.84 | 535322 |
| 2026-05-12 | 24.58 | $25.83 | 593036 |
| 2026-05-11 | 24.24 | $25.60 | 592016 |
| 2026-05-08 | 23.89 | $25.07 | 1.2M |
| 2026-05-07 | 23.65 | $24.24 | 1.0M |
| 2026-05-06 | 23.63 | $24.57 | 683928 |
| 2026-05-05 | 23.51 | $22.89 | 530100 |
| 2026-05-04 | 23.91 | $22.73 | 1.2M |
| 2026-05-01 | 24.45 | $23.48 | 749200 |
| 2026-04-30 | 24.89 | $23.64 | 1.3M |
| 2026-04-29 | 25.37 | $23.90 | 858400 |
| 2026-04-28 | 25.89 | $24.65 | 977800 |
| 2026-04-27 | 26.27 | $25.67 | 614100 |
| 2026-04-24 | 26.41 | $25.92 | 639022 |
| 2026-04-23 | 26.49 | $25.52 | 786617 |
| 2026-04-22 | 26.71 | $25.86 | 470427 |
| 2026-04-21 | 26.87 | $25.05 | 1.3M |
| 2026-04-20 | 27.30 | $27.27 | 684834 |
| 2026-04-17 | 27.12 | $27.45 | 766636 |
| 2026-04-16 | 26.82 | $26.31 | 878700 |
| 2026-04-15 | 26.80 | $26.65 | 1.3M |
| 2026-04-14 | 26.66 | $27.30 | 557700 |
| 2026-04-13 | 26.28 | $26.97 | 933449 |
| 2026-04-10 | 25.90 | $26.92 | 355300 |
| 2026-04-09 | 25.45 | $26.50 | 391800 |
| 2026-04-08 | 25.02 | $26.25 | 1.2M |
| 2026-04-07 | 24.58 | $25.87 | 980635 |
| 2026-04-06 | 24.17 | $25.45 | 310000 |
| 2026-04-02 | 23.79 | $25.46 | 576015 |
| 2026-04-01 | 23.34 | $25.57 | 557900 |
| 2026-03-31 | 22.77 | $24.74 | 922000 |
| 2026-03-30 | 22.34 | $23.24 | 611902 |
| 2026-03-27 | 22.32 | $23.23 | 628500 |
| 2026-03-26 | 22.31 | $22.54 | 840700 |
| 2026-03-25 | 22.54 | $23.41 | 893828 |
| 2026-03-24 | 22.55 | $22.52 | 920900 |
| 2026-03-23 | 22.88 | $22.48 | 913400 |
| 2026-03-20 | 23.30 | $21.70 | 2.9M |
| 2026-03-19 | 24.08 | $22.65 | 1.1M |
| 2026-03-18 | 24.74 | $23.92 | 1.0M |
| 2026-03-17 | 25.15 | $25.25 | 1.2M |
| 2026-03-16 | 25.23 | $24.99 | 1.3M |
| 2026-03-13 | 25.42 | $24.19 | 605704 |
| 2026-03-12 | 25.91 | $25.24 | 482800 |
| 2026-03-11 | 26.17 | $25.60 | 556800 |
| 2026-03-10 | 26.36 | $26.32 | 857800 |
| 2026-03-09 | 26.37 | $25.69 | 884400 |
| 2026-03-06 | 26.58 | $25.47 | 1.2M |
| 2026-03-05 | 26.89 | $25.17 | 1.7M |
| 2026-03-04 | 27.36 | $26.43 | 923036 |
| 2026-03-03 | 27.51 | $26.64 | 1.3M |
| 2026-03-02 | 27.62 | $28.22 | 956200 |
| 2026-02-27 | 27.23 | $28.67 | 2.0M |
| 2026-02-26 | 26.60 | $27.44 | 910100 |
| 2026-02-25 | 26.21 | $26.24 | 536900 |
| 2026-02-24 | 26.11 | $26.43 | 1.1M |
| 2026-02-23 | 25.90 | $25.75 | 1.3M |
| 2026-02-20 | 25.86 | $26.05 | 1.5M |
| 2026-02-19 | 25.71 | $26.01 | 788900 |
| 2026-02-18 | 25.52 | $25.64 | 853700 |
| 2026-02-17 | 25.40 | $25.11 | 1.7M |
| 2026-02-13 | 25.41 | $25.67 | 662400 |
| 2026-02-12 | 25.24 | $24.23 | 1.3M |
| 2026-02-11 | 25.47 | $26.89 | 976601 |
| 2026-02-10 | 24.89 | $25.69 | 659408 |
| 2026-02-09 | 24.57 | $25.20 | 888900 |
| 2026-02-06 | 24.31 | $23.69 | 846300 |
| 2026-02-05 | 24.47 | $22.54 | 756737 |
| 2026-02-04 | 25.02 | $23.92 | 1.3M |
| 2026-02-03 | 25.24 | $23.85 | 1.5M |
| 2026-02-02 | 25.51 | $23.20 | 1.2M |
| 2026-01-30 | 26.03 | $22.81 | 1.6M |
| 2026-01-29 | 26.75 | $26.31 | 1.8M |
| 2026-01-28 | 26.50 | $27.12 | 2.5M |
| 2026-01-27 | 25.91 | $26.49 | 1.8M |
| 2026-01-26 | 25.35 | $25.95 | 2.1M |
| 2026-01-23 | 24.82 | $25.19 | 1.2M |
| 2026-01-22 | 24.38 | $24.93 | 977400 |
| 2026-01-21 | 23.91 | $24.36 | 1.5M |
| 2026-01-20 | 23.50 | $25.00 | 2.3M |
| 2026-01-19 | 22.77 | $23.11 | 444510 |
| 2026-01-16 | 22.46 | $22.41 | 693748 |
| 2026-01-15 | 22.29 | $22.33 | 948800 |
| 2026-01-14 | 22.10 | $22.17 | 826722 |
| 2026-01-13 | 21.89 | $22.32 | 1.1M |
| 2026-01-12 | 21.58 | $22.08 | 860900 |
| 2026-01-09 | 21.27 | $21.39 | 637102 |
| 2026-01-08 | 21.09 | $21.44 | 687000 |
| 2026-01-07 | 20.84 | $21.40 | 957333 |
| 2026-01-06 | 20.54 | $21.19 | 849800 |
| 2026-01-05 | 20.23 | $20.32 | 1.1M |
| 2026-01-02 | 20.13 | $19.42 | 519824 |
| 2025-12-31 | 20.27 | $19.76 | 670100 |
| 2025-12-30 | 20.33 | $19.86 | 725400 |
| 2025-12-29 | 20.36 | $19.66 | 921032 |
| 2025-12-24 | 20.44 | $20.36 | 174428 |
| 2025-12-23 | 20.31 | $20.61 | 1.3M |
| 2025-12-22 | 20.06 | $20.61 | 1.0M |
| 2025-12-19 | 19.74 | $20.04 | 2.1M |
| 2025-12-18 | 19.52 | $19.24 | 774347 |
| 2025-12-17 | 19.50 | $19.07 | 818340 |
| 2025-12-16 | 19.51 | $19.23 | 1.4M |
| 2025-12-15 | 19.46 | $19.54 | 1.3M |
| 2025-12-12 | 19.30 | $19.51 | 936800 |
| 2025-12-11 | 19.09 | $19.65 | 525938 |
| 2025-12-10 | 18.78 | $19.07 | 1.0M |
| 2025-12-09 | 18.58 | $18.50 | 526400 |
| 2025-12-08 | 18.51 | $18.15 | 499244 |
| 2025-12-05 | 18.52 | $18.27 | 531600 |
| 2025-12-04 | 18.49 | $18.56 | 400500 |
| 2025-12-03 | 18.35 | $18.33 | 479700 |
| 2025-12-02 | 18.24 | $18.25 | 448941 |
| 2025-12-01 | 18.12 | $18.59 | 518100 |
| 2025-11-28 | 17.86 | $18.52 | 287840 |
| 2025-11-27 | 17.56 | $18.19 | 132100 |
| 2025-11-26 | 17.28 | $18.15 | 1.0M |
| 2025-11-25 | 16.96 | $17.42 | 846008 |
| 2025-11-24 | 16.78 | $17.32 | 663300 |
| 2025-11-21 | 16.60 | $16.36 | 596300 |
| 2025-11-20 | 16.69 | $16.15 | 568800 |
| 2025-11-19 | 16.85 | $16.84 | 477904 |
| 2025-11-18 | 16.83 | $16.77 | 1.1M |
| 2025-11-17 | 16.82 | $16.60 | 545018 |
| 2025-11-14 | 16.85 | $16.90 | 615200 |
| 2025-11-13 | 16.79 | $17.03 | 1.4M |
| 2025-11-12 | 16.68 | $17.40 | 1.2M |
| 2025-11-11 | 16.42 | $16.95 | 651644 |
| 2025-11-10 | 16.23 | $16.88 | 1.3M |
| 2025-11-07 | 16.03 | $16.01 | 1.3M |
| 2025-11-06 | 16.06 | $16.00 | 1.0M |
| 2025-11-05 | 16.09 | $16.02 | 1.1M |
| 2025-11-04 | 16.12 | $15.73 | 840041 |
| 2025-11-03 | 16.24 | $16.56 | 1.0M |
| 2025-10-31 | 16.13 | $16.43 | 1.0M |
| 2025-10-30 | 16.03 | $16.54 | 1.4M |
| 2025-10-29 | 15.86 | $15.71 | 1.2M |
| 2025-10-28 | 15.92 | $15.31 | 677919 |
| 2025-10-27 | 16.12 | $15.15 | 1.4M |
| 2025-10-24 | 16.40 | $15.60 | 792340 |
| 2025-10-23 | 16.59 | $15.76 | 1.0M |
| 2025-10-22 | 16.77 | $15.43 | 1.3M |
| 2025-10-21 | 17.07 | $15.19 | 1.6M |
| 2025-10-20 | 17.50 | $17.00 | 1.5M |
| 2025-10-17 | 17.43 | $16.59 | 1.2M |
| 2025-10-16 | 17.46 | $17.82 | 991700 |
| 2025-10-15 | 17.08 | $17.53 | 1.0M |
| 2025-10-14 | 16.69 | $16.61 | 1.4M |
| 2025-10-10 | 16.48 | $15.86 | 1.1M |
| 2025-10-09 | 16.45 | $15.69 | 1.2M |
| 2025-10-08 | 16.45 | $16.39 | 1.3M |
| 2025-10-07 | 16.20 | $15.93 | 1.6M |
| 2025-10-06 | 16.03 | $16.19 | 1.3M |
| 2025-10-03 | 15.71 | $15.85 | 1.1M |
| 2025-10-02 | 15.41 | $15.80 | 2.0M |
| 2025-10-01 | 15.04 | $15.68 | 1.9M |
| 2025-09-30 | 14.61 | $14.91 | 1.3M |
| 2025-09-29 | 14.31 | $14.49 | 1.4M |
| 2025-09-26 | 14.07 | $14.26 | 950100 |
| 2025-09-25 | 13.83 | $13.82 | 953600 |
| 2025-09-24 | 13.67 | $13.62 | 1.2M |
| 2025-09-23 | 13.52 | $13.59 | 1.4M |
| 2025-09-22 | 13.33 | $13.36 | 3.6M |
| 2025-09-19 | 13.16 | $13.13 | 9.8M |
| 2025-09-18 | 13.02 | $12.74 | 1.1M |
| 2025-09-17 | 12.95 | $12.64 | 1.4M |
| 2025-09-16 | 12.89 | $12.46 | 1.9M |
| 2025-09-15 | 12.86 | $12.73 | 2.3M |
| 2025-09-12 | 12.73 | $12.78 | 2.1M |
| 2025-09-11 | 12.54 | $12.70 | 2.1M |
| 2025-09-10 | 12.32 | $12.41 | 2.1M |
| 2025-09-09 | 12.13 | $12.24 | 1.9M |
| 2025-09-08 | 11.94 | $12.28 | 1.3M |
| 2025-09-05 | 11.69 | $11.97 | 1.7M |
| 2025-09-04 | 11.47 | $11.50 | 1.2M |
| 2025-09-03 | 11.34 | $11.64 | 943403 |
| 2025-09-02 | 11.14 | $11.66 | 1.4M |
| 2025-08-29 | 10.88 | $11.21 | 653600 |
| 2025-08-28 | 10.69 | $10.75 | 673900 |
| 2025-08-27 | 10.61 | $10.77 | 488700 |
| 2025-08-26 | 10.50 | $10.88 | 638118 |
| 2025-08-25 | 10.33 | $10.63 | 702738 |
| 2025-08-22 | 10.19 | $10.71 | 1.5M |
| 2025-08-21 | 10.00 | $10.28 | 995846 |
| 2025-08-20 | 9.90 | $10.06 | 1.2M |
| 2025-08-19 | 9.85 | $9.83 | 755713 |
| 2025-08-18 | 9.87 | $10.06 | 671200 |
| 2025-08-15 | 9.81 | $10.02 | 1.2M |
| 2025-08-14 | 9.75 | $9.70 | 747118 |
| 2025-08-13 | 9.79 | $9.65 | 1.6M |
| 2025-08-12 | 9.84 | $9.82 | 1.5M |
| 2025-08-11 | 9.86 | $9.71 | 1.2M |
| 2025-08-08 | 9.91 | $9.68 | 1.5M |
| 2025-08-07 | 9.99 | $10.37 | 1.5M |
| 2025-08-06 | 9.87 | $10.28 | 737221 |
| 2025-08-05 | 9.74 | $10.03 | 1.4M |
| 2025-08-01 | 9.67 | $9.54 | 648500 |
| 2025-07-31 | 9.74 | $9.43 | 472800 |
| 2025-07-30 | 9.86 | $9.46 | 394600 |
| 2025-07-29 | 10.00 | $9.78 | 860537 |
| 2025-07-28 | 10.07 | $9.87 | 672046 |
| 2025-07-25 | 10.13 | $10.07 | 485023 |
| 2025-07-24 | 10.13 | $10.14 | 370804 |
| 2025-07-23 | 10.11 | $10.25 | 522000 |
| 2025-07-22 | 10.05 | $10.44 | 1.1M |
| 2025-07-21 | 9.91 | $10.29 | 1.3M |
| 2025-07-18 | 9.79 | $9.60 | 486725 |
| 2025-07-17 | 9.87 | $9.77 | 597040 |
| 2025-07-16 | 9.90 | $9.88 | 714940 |
| 2025-07-15 | 9.91 | $9.91 | 611300 |
| 2025-07-14 | 9.91 | $9.90 | 627229 |
| 2025-07-11 | 9.92 | $9.98 | 655911 |
| 2025-07-10 | 9.89 | $9.80 | 798800 |
| 2025-07-09 | 9.93 | $9.77 | 739700 |
| 2025-07-08 | 9.97 | $9.69 | 1.3M |
| 2025-07-07 | 10.05 | $10.04 | 1.3M |
| 2025-07-04 | 10.04 | $10.29 | 189239 |
| 2025-07-03 | 9.94 | $10.25 | 622500 |
| 2025-07-02 | 9.84 | $10.08 | 740510 |
| 2025-06-30 | 9.76 | $9.81 | 355435 |
| 2025-06-27 | 9.76 | $9.66 | 1.1M |
| 2025-06-26 | 9.80 | $9.97 | 810215 |
| 2025-06-25 | 9.75 | $9.75 | 621800 |
| 2025-06-24 | 9.76 | $9.67 | 982900 |
| 2025-06-23 | 9.79 | $9.94 | 851007 |
| 2025-06-20 | 9.75 | $9.76 | 2.2M |
| 2025-06-19 | 9.76 | $9.64 | 196834 |
| 2025-06-18 | 9.80 | $9.71 | 1.5M |
| 2025-06-17 | 9.83 | $9.70 | 552046 |
| 2025-06-16 | 9.88 | $9.69 | 668000 |
| 2025-06-13 | 9.93 | $9.87 | 1.3M |
| 2025-06-12 | 9.94 | $9.82 | 995917 |
| 2025-06-11 | 9.96 | $9.63 | 708022 |
| 2025-06-10 | 10.05 | $9.64 | 1.1M |
| 2025-06-09 | 10.15 | $9.93 | 1.4M |
| 2025-06-06 | 10.17 | $9.72 | 1.7M |
| 2025-06-05 | 10.27 | $10.32 | 1.1M |
| 2025-06-04 | 10.19 | $10.36 | 514804 |
| 2025-06-03 | 10.07 | $10.38 | 725500 |
| 2025-06-02 | 9.92 | $10.29 | 677640 |
| 2025-05-30 | 9.76 | $9.79 | 832500 |
| 2025-05-29 | 9.72 | $9.86 | 565912 |
| 2025-05-28 | 9.65 | $9.91 | 581621 |
| 2025-05-27 | 9.55 | $9.72 | 1.3M |
| 2025-05-26 | 9.48 | $9.59 | 227738 |
| 2025-05-23 | 9.44 | $9.56 | 447420 |
| 2025-05-22 | 9.40 | $9.41 | 653900 |
| 2025-05-21 | 9.39 | $9.55 | 690535 |
| 2025-05-20 | 9.34 | $9.36 | 593400 |
| 2025-05-16 | 9.33 | $9.06 | 450900 |
| 2025-05-15 | 9.42 | $9.11 | 466510 |
| 2025-05-14 | 9.52 | $9.02 | 568500 |
| 2025-05-13 | 9.66 | $9.20 | 843000 |
| 2025-05-12 | 9.77 | $9.29 | 880600 |
| 2025-05-09 | 9.87 | $10.15 | 699233 |
| 2025-05-08 | 9.72 | $9.88 | 831400 |
| 2025-05-07 | 9.62 | $10.08 | 596700 |
| 2025-05-06 | 9.43 | $10.33 | 1.3M |
| 2025-05-05 | 9.11 | $8.93 | 331245 |
| 2025-05-02 | 9.17 | $8.82 | 400000 |
| 2025-05-01 | 9.27 | $8.85 | 531129 |
| 2025-04-30 | 9.39 | $9.23 | 789621 |
| 2025-04-29 | 9.41 | $9.14 | 341221 |
| 2025-04-28 | 9.45 | $9.24 | 457724 |
| 2025-04-25 | 9.48 | $9.18 | 545000 |
| 2025-04-24 | 9.52 | $9.31 | 719500 |
| 2025-04-23 | 9.53 | $9.28 | 834610 |
| 2025-04-22 | 9.54 | $9.45 | 530841 |
| 2025-04-21 | 9.50 | $9.74 | 428808 |
| 2025-04-17 | 9.36 | $9.55 | 626547 |
| 2025-04-16 | 9.24 | $9.75 | 593200 |
| 2025-04-15 | 9.02 | $9.54 | 976200 |
| 2025-04-14 | 8.82 | $9.37 | 612137 |
| 2025-04-11 | 8.63 | $9.19 | 572100 |
| 2025-04-10 | 8.46 | $8.74 | 666326 |
| 2025-04-09 | 8.40 | $8.52 | 652800 |
| 2025-04-08 | 8.39 | $7.88 | 573500 |
| 2025-04-07 | 8.58 | $8.00 | 1.0M |
| 2025-04-04 | 8.78 | $7.98 | 1.1M |
| 2025-04-03 | 9.03 | $8.76 | 639809 |
| 2025-04-02 | 9.09 | $8.99 | 397200 |
| 2025-04-01 | 9.08 | $8.99 | 541400 |
| 2025-03-31 | 9.07 | $9.13 | 776029 |
| 2025-03-28 | 9.00 | $9.09 | 507031 |
| 2025-03-27 | 8.94 | $9.18 | 411400 |
| 2025-03-26 | 8.83 | $8.99 | 607300 |
| 2025-03-25 | 8.75 | $9.04 | 729900 |
| 2025-03-24 | 8.64 | $8.75 | 1.3M |
| 2025-03-21 | 8.60 | $8.74 | 1.4M |
| 2025-03-20 | 8.55 | $8.95 | 849300 |
| 2025-03-19 | 8.43 | $8.93 | 678343 |
| 2025-03-18 | 8.28 | $8.78 | 1.3M |
| 2025-03-17 | 8.16 | $8.53 | 799800 |
| 2025-03-14 | 8.09 | $8.37 | 925445 |
| 2025-03-13 | 8.06 | $8.40 | 1.5M |
| 2025-03-12 | 8.02 | $8.12 | 951100 |
| 2025-03-11 | 8.06 | $8.16 | 922538 |
| 2025-03-10 | 8.11 | $7.93 | 1.1M |
| 2025-03-07 | 8.24 | $8.29 | 775104 |
| 2025-03-06 | 8.29 | $8.45 | 664931 |
| 2025-03-05 | 8.31 | $8.49 | 625405 |
| 2025-03-04 | 8.33 | $8.26 | 755007 |
| 2025-03-03 | 8.42 | $8.25 | 574400 |
| 2025-02-28 | 8.54 | $8.29 | 3.0M |
| 2025-02-27 | 8.68 | $8.20 | 1.2M |
| 2025-02-26 | 8.89 | $8.61 | 756200 |
| 2025-02-25 | 9.00 | $8.50 | 1.2M |
| 2025-02-24 | 9.18 | $8.73 | 1.5M |
| 2025-02-21 | 9.33 | $8.78 | 1.5M |
| 2025-02-20 | 9.48 | $9.41 | 900900 |
| 2025-02-19 | 9.47 | $9.17 | 449500 |
| 2025-02-18 | 9.53 | $9.14 | 964344 |
| 2025-02-14 | 9.61 | $9.04 | 413447 |
| 2025-02-13 | 9.74 | $9.36 | 723500 |
| 2025-02-12 | 9.78 | $9.51 | 623734 |
| 2025-02-11 | 9.78 | $9.48 | 513700 |
| 2025-02-10 | 9.78 | $9.90 | 739947 |
| 2025-02-07 | 9.64 | $9.70 | 793210 |
| 2025-02-06 | 9.53 | $9.61 | 428741 |
| 2025-02-05 | 9.42 | $9.72 | 1.3M |
| 2025-02-04 | 9.24 | $9.45 | 738717 |
| 2025-02-03 | 9.10 | $9.27 | 571916 |
| 2025-01-31 | 8.99 | $9.09 | 482700 |
| 2025-01-30 | 8.90 | $9.16 | 406734 |
| 2025-01-29 | 8.77 | $8.78 | 400214 |
| 2025-01-28 | 8.73 | $8.71 | 367600 |
| 2025-01-27 | 8.71 | $8.62 | 975134 |
| 2025-01-24 | 8.70 | $8.76 | 491828 |
| 2025-01-23 | 8.64 | $8.68 | 524408 |
| 2025-01-22 | 8.59 | $8.72 | 736800 |
| 2025-01-21 | 8.52 | $8.63 | 1.1M |
| 2025-01-20 | 8.47 | $8.46 | 156116 |
| 2025-01-17 | 8.45 | $8.43 | 515327 |
| 2025-01-16 | 8.44 | $8.42 | 894100 |
| 2025-01-15 | 8.42 | $8.33 | 812112 |
| 2025-01-14 | 8.43 | $8.61 | 544000 |
| 2025-01-13 | 8.36 | $8.28 | 456743 |
| 2025-01-10 | 8.37 | $8.40 | 468100 |
| 2025-01-09 | 8.35 | $8.47 | 155913 |
| 2025-01-08 | 8.29 | $8.41 | 374425 |
| 2025-01-07 | 8.25 | $8.33 | 467400 |
| 2025-01-06 | 8.23 | $8.20 | 399200 |
| 2025-01-03 | 8.24 | $8.39 | 509200 |
| 2025-01-02 | 8.19 | $8.49 | 297800 |
| 2024-12-31 | 8.10 | $8.18 | 264200 |
| 2024-12-30 | 8.09 | $7.98 | 308300 |
| 2024-12-27 | 8.15 | $8.15 | 373502 |
| 2024-12-24 | 8.17 | $8.09 | 109409 |
| 2024-12-23 | 8.21 | $8.17 | 319700 |
| 2024-12-20 | 8.24 | $8.18 | 2.6M |
| 2024-12-19 | 8.28 | $8.16 | 563800 |
| 2024-12-18 | 8.33 | $8.12 | 570009 |
| 2024-12-17 | 8.40 | $8.43 | 558244 |
| 2024-12-16 | 8.40 | $8.51 | 811700 |
| 2024-12-13 | 8.37 | $8.29 | 993941 |
| 2024-12-12 | 8.40 | $8.38 | 522013 |
| 2024-12-11 | 8.41 | $8.60 | 644900 |
| 2024-12-10 | 8.36 | $8.50 | 407723 |
| 2024-12-09 | 8.33 | $8.55 | 765100 |
| 2024-12-06 | 8.29 | $8.26 | 561200 |
| 2024-12-05 | 8.32 | $8.41 | 630318 |
| 2024-12-04 | 8.32 | $8.53 | 914300 |
| 2024-12-03 | 8.29 | $8.69 | 901000 |
| 2024-12-02 | 8.20 | $8.34 | 342100 |
| 2024-11-29 | 8.21 | $8.45 | 347000 |
| 2024-11-28 | 8.19 | $8.39 | 84126 |
| 2024-11-27 | 8.18 | $8.40 | 503016 |
| 2024-11-26 | 8.19 | $8.30 | 415215 |
| 2024-11-25 | 8.22 | $8.32 | 761541 |
| 2024-11-22 | 8.27 | $8.72 | 386800 |
| 2024-11-21 | 8.20 | $8.74 | 571100 |
| 2024-11-20 | 8.13 | $8.48 | 582121 |
| 2024-11-19 | 8.12 | $8.43 | 755726 |
| 2024-11-18 | 8.14 | $8.35 | 1.1M |
| 2024-11-15 | 8.20 | $8.15 | 525335 |
| 2024-11-14 | 8.34 | $8.23 | 455332 |
| 2024-11-13 | 8.49 | $8.27 | 1.2M |
| 2024-11-12 | 8.68 | $8.58 | 1.4M |
| 2024-11-11 | 8.81 | $8.63 | 1.4M |
| 2024-11-08 | 8.96 | $8.98 | 1.2M |
| 2024-11-07 | 9.04 | $8.99 | 1.5M |
| 2024-11-06 | 9.14 | $8.65 | 792908 |
| 2024-11-05 | 9.38 | $8.80 | 1.3M |
| 2024-11-04 | 9.62 | $8.85 | 1.2M |
| 2024-11-01 | 9.90 | $9.10 | 2.2M |
| 2024-10-31 | 10.16 | $9.84 | 639200 |
| 2024-10-30 | 10.25 | $10.07 | 447000 |
| 2024-10-29 | 10.27 | $10.18 | 511000 |
| 2024-10-28 | 10.27 | $9.97 | 447800 |
| 2024-10-25 | 10.32 | $10.08 | 331010 |
| 2024-10-24 | 10.36 | $10.39 | 699811 |
| 2024-10-23 | 10.29 | $10.30 | 440400 |
| 2024-10-22 | 10.24 | $10.51 | 426947 |
| 2024-10-21 | 10.11 | $10.44 | 482806 |
| 2024-10-18 | 9.96 | $10.31 | 759424 |
| 2024-10-17 | 9.83 | $9.91 | 586600 |
| 2024-10-16 | 9.78 | $9.86 | 398147 |
| 2024-10-15 | 9.75 | $9.88 | 531200 |
| 2024-10-11 | 9.70 | $9.79 | 534300 |
| 2024-10-10 | 9.67 | $9.74 | 635500 |
| 2024-10-09 | 9.64 | $9.39 | 492113 |
| 2024-10-08 | 9.72 | $9.40 | 390300 |
| 2024-10-07 | 9.81 | $9.46 | 558006 |
| 2024-10-04 | 9.91 | $9.68 | 403300 |
| 2024-10-03 | 9.95 | $9.81 | 760012 |
| 2024-10-02 | 9.95 | $9.77 | 422100 |
| 2024-10-01 | 9.97 | $9.79 | 544300 |
| 2024-09-30 | 9.98 | $9.71 | 894700 |
| 2024-09-27 | 10.02 | $10.03 | 766600 |
| 2024-09-26 | 9.96 | $10.49 | 1.5M |
| 2024-09-25 | 9.73 | $10.10 | 901300 |
| 2024-09-24 | 9.58 | $10.05 | 964500 |
| 2024-09-23 | 9.41 | $9.66 | 1.8M |
| 2024-09-20 | 9.32 | $9.64 | 4.5M |
| 2024-09-19 | 9.22 | $9.38 | 1.0M |
| 2024-09-18 | 9.19 | $9.24 | 964225 |
| 2024-09-17 | 9.19 | $9.37 | 974700 |
| 2024-09-16 | 9.15 | $9.35 | 892300 |
| 2024-09-13 | 9.11 | $9.37 | 886800 |
| 2024-09-12 | 9.06 | $9.49 | 681702 |
| 2024-09-11 | 8.96 | $9.00 | 534300 |
| 2024-09-10 | 9.00 | $9.01 | 717823 |
| 2024-09-09 | 9.04 | $8.77 | 464600 |
| 2024-09-06 | 9.18 | $8.68 | 661231 |
| 2024-09-05 | 9.37 | $9.07 | 740826 |
| 2024-09-04 | 9.49 | $8.93 | 542627 |
| 2024-09-03 | 9.67 | $9.04 | 2.1M |
| 2024-08-30 | 9.86 | $9.55 | 479428 |
| 2024-08-29 | 9.93 | $9.66 | 1.8M |
| 2024-08-28 | 9.97 | $9.61 | 403204 |
| 2024-08-27 | 10.04 | $9.88 | 788400 |
| 2024-08-26 | 10.02 | $9.99 | 377000 |
| 2024-08-23 | 9.97 | $9.89 | 577027 |
| 2024-08-22 | 9.93 | $9.91 | 600100 |
| 2024-08-21 | 9.88 | $10.16 | 540400 |
| 2024-08-20 | 9.72 | $10.03 | 1.1M |
| 2024-08-19 | 9.57 | $9.95 | 1.3M |
| 2024-08-16 | 9.42 | $9.83 | 760700 |
| 2024-08-15 | 9.26 | $9.43 | 448409 |
| 2024-08-14 | 9.20 | $9.55 | 1.5M |
| 2024-08-13 | 9.08 | $9.57 | 1.5M |
| 2024-08-12 | 8.94 | $9.20 | 704900 |
| 2024-08-09 | 8.88 | $8.90 | 417400 |
| 2024-08-08 | 8.90 | $8.99 | 947229 |
| 2024-08-07 | 8.90 | $8.65 | 887000 |
| 2024-08-06 | 9.02 | $8.76 | 2.0M |
| 2024-08-02 | 9.13 | $9.27 | 1.2M |
| 2024-08-01 | 9.10 | $9.08 | 1.7M |
| 2024-07-31 | 9.12 | $9.26 | 665949 |
| 2024-07-30 | 9.09 | $9.22 | 398100 |
| 2024-07-29 | 9.08 | $9.17 | 1.5M |
| 2024-07-26 | 9.07 | $9.09 | 524800 |
| 2024-07-25 | 9.09 | $8.95 | 599500 |
| 2024-07-24 | 9.17 | $9.04 | 427700 |
| 2024-07-23 | 9.23 | $9.23 | 463825 |
| 2024-07-22 | 9.25 | $9.20 | 883000 |
| 2024-07-19 | 9.28 | $9.04 | 538000 |
| 2024-07-18 | 9.36 | $9.18 | 1.1M |
| 2024-07-17 | 9.43 | $9.43 | 1.6M |
| 2024-07-16 | 9.42 | $9.59 | 1.1M |
| 2024-07-15 | 9.37 | $9.40 | 756132 |
| 2024-07-12 | 9.36 | $9.59 | 635700 |
| 2024-07-11 | 9.30 | $9.64 | 1.1M |
| 2024-07-10 | 9.20 | $9.19 | 1.2M |
| 2024-07-09 | 9.22 | $9.32 | 1.1M |
| 2024-07-08 | 9.21 | $9.28 | 1.2M |
| 2024-07-05 | 9.21 | $9.32 | 1.3M |
| 2024-07-04 | 9.20 | $9.18 | 178608 |
| 2024-07-03 | 9.24 | $9.20 | 1.1M |
| 2024-07-02 | 9.27 | $9.20 | 924514 |
| 2024-06-28 | 9.32 | $9.20 | 704515 |
| 2024-06-27 | 9.37 | $9.45 | 650000 |
| 2024-06-26 | 9.36 | $9.32 | 598000 |
| 2024-06-25 | 9.39 | $9.31 | 2.1M |
| 2024-06-24 | 9.42 | $9.58 | 1.1M |
| 2024-06-21 | 9.38 | $9.48 | 3.1M |
| 2024-06-20 | 9.36 | $9.58 | 474700 |
| 2024-06-19 | 9.30 | $9.37 | 215400 |
| 2024-06-18 | 9.30 | $9.31 | 933900 |
| 2024-06-17 | 9.32 | $9.22 | 591700 |
| 2024-06-14 | 9.36 | $9.37 | 1.6M |
| 2024-06-13 | 9.38 | $9.22 | 877826 |
| 2024-06-12 | 9.44 | $9.29 | 476102 |
| 2024-06-11 | 9.49 | $9.36 | 511400 |
| 2024-06-10 | 9.53 | $9.39 | 450200 |
| 2024-06-07 | 9.57 | $9.18 | 1.4M |
| 2024-06-06 | 9.68 | $9.76 | 969000 |
| 2024-06-05 | 9.63 | $9.51 | 800316 |
| 2024-06-04 | 9.64 | $9.30 | 817000 |
| 2024-06-03 | 9.72 | $9.55 | 1.0M |
| 2024-05-31 | 9.74 | $9.37 | 1.1M |
| 2024-05-30 | 9.81 | $9.47 | 803531 |
| 2024-05-29 | 9.85 | $9.60 | 904549 |
| 2024-05-28 | 9.87 | $9.84 | 1.3M |
| 2024-05-27 | 9.80 | $9.77 | 214146 |
| 2024-05-24 | 9.73 | $9.59 | 783600 |
| 2024-05-23 | 9.70 | $9.46 | 971700 |
| 2024-05-22 | 9.70 | $9.55 | 1.2M |
| 2024-05-21 | 9.66 | $10.24 | 1.3M |
| 2024-05-17 | 9.39 | $9.83 | 1.7M |
| 2024-05-16 | 9.18 | $9.48 | 983200 |
| 2024-05-15 | 9.03 | $9.15 | 808400 |
| 2024-05-14 | 8.96 | $8.91 | 848500 |
| 2024-05-13 | 8.94 | $8.88 | 399300 |
| 2024-05-10 | 8.92 | $9.02 | 418339 |
| 2024-05-09 | 8.84 | $9.00 | 494322 |
| 2024-05-08 | 8.76 | $8.98 | 551300 |
| 2024-05-07 | 8.66 | $8.93 | 527311 |
| 2024-05-06 | 8.55 | $8.72 | 995324 |
| 2024-05-03 | 8.49 | $8.36 | 716800 |
| 2024-05-02 | 8.52 | $8.28 | 357800 |
| 2024-05-01 | 8.58 | $8.44 | 308400 |
| 2024-04-30 | 8.61 | $8.38 | 542700 |
| 2024-04-29 | 8.65 | $8.59 | 498024 |
| 2024-04-26 | 8.64 | $8.68 | 392946 |
| 2024-04-25 | 8.59 | $8.58 | 601100 |
| 2024-04-24 | 8.56 | $8.52 | 414047 |
| 2024-04-23 | 8.53 | $8.65 | 573036 |
| 2024-04-22 | 8.46 | $8.30 | 1.2M |
| 2024-04-19 | 8.48 | $8.51 | 625000 |
| 2024-04-18 | 8.43 | $8.35 | 914400 |
| 2024-04-17 | 8.42 | $8.35 | 716800 |
| 2024-04-16 | 8.40 | $8.21 | 813700 |
| 2024-04-15 | 8.42 | $8.27 | 963009 |
| 2024-04-12 | 8.43 | $8.27 | 1.1M |
| 2024-04-11 | 8.43 | $8.38 | 778837 |
| 2024-04-10 | 8.39 | $8.29 | 610400 |
| 2024-04-09 | 8.36 | $8.25 | 980619 |
| 2024-04-08 | 8.34 | $8.20 | 628300 |
| 2024-04-05 | 8.32 | $8.34 | 771900 |
| 2024-04-04 | 8.26 | $8.35 | 838909 |
| 2024-04-03 | 8.16 | $8.18 | 921100 |
| 2024-04-02 | 8.10 | $8.10 | 575428 |
| 2024-04-01 | 8.05 | $8.07 | 440800 |
| 2024-03-28 | 7.99 | $8.00 | 440700 |
| 2024-03-27 | 7.93 | $7.89 | 680944 |
| 2024-03-26 | 7.90 | $7.83 | 485500 |
| 2024-03-25 | 7.87 | $7.73 | 358220 |
| 2024-03-22 | 7.86 | $7.70 | 334312 |
| 2024-03-21 | 7.86 | $7.81 | 402135 |
| 2024-03-20 | 7.82 | $7.83 | 734601 |
| 2024-03-19 | 7.76 | $7.49 | 488645 |
| 2024-03-18 | 7.78 | $7.66 | 332500 |
| 2024-03-15 | 7.76 | $7.66 | 1.1M |
| 2024-03-14 | 7.73 | $7.68 | 420100 |
| 2024-03-13 | 7.68 | $7.83 | 616300 |
| 2024-03-12 | 7.57 | $7.62 | 375800 |
| 2024-03-11 | 7.50 | $7.66 | 505040 |
| 2024-03-08 | 7.39 | $7.56 | 554408 |
| 2024-03-07 | 7.29 | $7.64 | 542117 |
| 2024-03-06 | 7.14 | $7.43 | 776318 |
| 2024-03-05 | 7.03 | $7.30 | 737124 |
| 2024-03-04 | 6.93 | $7.21 | 753991 |
| 2024-03-01 | 6.84 | $7.00 | 1.1M |
| 2024-02-29 | 6.79 | $6.81 | 768634 |
| 2024-02-28 | 6.80 | $6.77 | 335810 |
| 2024-02-27 | 6.83 | $6.91 | 439900 |
| 2024-02-26 | 6.81 | $6.96 | 528300 |
| 2024-02-23 | 6.78 | $6.88 | 2.1M |
| 2024-02-22 | 6.77 | $6.96 | 265700 |
| 2024-02-21 | 6.74 | $7.05 | 462300 |
| 2024-02-20 | 6.67 | $6.89 | 351900 |
| 2024-02-16 | 6.64 | $6.87 | 286937 |
| 2024-02-15 | 6.61 | $6.82 | 329200 |
| 2024-02-14 | 6.60 | $6.58 | 906304 |
| 2024-02-13 | 6.66 | $6.14 | 1.0M |
| 2024-02-12 | 6.89 | $6.83 | 240045 |
| 2024-02-09 | 6.94 | $6.80 | 662619 |
| 2024-02-08 | 7.02 | $6.87 | 212100 |
| 2024-02-07 | 7.10 | $7.08 | 299241 |
| 2024-02-06 | 7.13 | $7.24 | 238800 |
| 2024-02-05 | 7.12 | $7.12 | 246912 |
| 2024-02-02 | 7.15 | $7.21 | 189300 |
| 2024-02-01 | 7.16 | $7.28 | 236900 |
| 2024-01-31 | 7.15 | $7.09 | 285732 |
| 2024-01-30 | 7.20 | $7.21 | 138300 |
| 2024-01-29 | 7.22 | $7.28 | 163148 |
| 2024-01-26 | 7.23 | $7.25 | 176800 |
| 2024-01-25 | 7.26 | $7.41 | 224249 |
| 2024-01-24 | 7.24 | $7.35 | 413700 |
| 2024-01-23 | 7.24 | $7.52 | 398317 |
| 2024-01-22 | 7.18 | $7.29 | 138326 |
| 2024-01-19 | 7.20 | $7.21 | 244508 |
| 2024-01-18 | 7.24 | $7.27 | 203507 |
| 2024-01-17 | 7.27 | $7.19 | 271243 |
| 2024-01-16 | 7.35 | $7.37 | 281014 |
| 2024-01-15 | 7.38 | $7.59 | 154700 |
| 2024-01-12 | 7.36 | $7.60 | 556000 |
| 2024-01-11 | 7.32 | $7.08 | 306700 |
| 2024-01-10 | 7.45 | $7.31 | 359747 |
| 2024-01-09 | 7.54 | $7.35 | 226900 |
| 2024-01-08 | 7.64 | $7.39 | 372834 |
| 2024-01-05 | 7.74 | $7.64 | 284500 |
| 2024-01-04 | 7.79 | $7.64 | 255400 |
| 2024-01-03 | 7.85 | $7.49 | 320535 |
| 2024-01-02 | 7.98 | $7.74 | 247600 |
| 2023-12-29 | 8.05 | $7.91 | 310700 |
| 2023-12-28 | 8.07 | $8.05 | 230432 |
| 2023-12-27 | 8.06 | $8.21 | 174822 |
| 2023-12-22 | 8.00 | $8.08 | 307108 |
| 2023-12-21 | 7.96 | $8.01 | 151824 |
| 2023-12-20 | 7.93 | $7.91 | 234447 |
| 2023-12-19 | 7.93 | $8.13 | 425900 |
| 2023-12-18 | 7.86 | $7.94 | 372743 |
| 2023-12-15 | 7.83 | $8.05 | 1.8M |
| 2023-12-14 | 7.76 | $7.82 | 720608 |
| 2023-12-13 | 7.74 | $7.90 | 488700 |
| 2023-12-12 | 7.70 | $7.34 | 362721 |
| 2023-12-11 | 7.82 | $7.40 | 326500 |
| 2023-12-08 | 7.96 | $7.58 | 415603 |
| 2023-12-07 | 8.06 | $7.75 | 284900 |
| 2023-12-06 | 8.12 | $7.88 | 286300 |
| 2023-12-05 | 8.16 | $7.97 | 276800 |
| 2023-12-04 | 8.17 | $8.14 | 336000 |
| 2023-12-01 | 8.13 | $8.32 | 787100 |
| 2023-11-30 | 8.02 | $8.31 | 688500 |
| 2023-11-29 | 7.88 | $7.99 | 433430 |
| 2023-11-28 | 7.81 | $8.14 | 560822 |
| 2023-11-27 | 7.68 | $7.77 | 444323 |
| 2023-11-24 | 7.63 | $7.54 | 201633 |
| 2023-11-23 | 7.65 | $7.55 | 74400 |
| 2023-11-22 | 7.66 | $7.63 | 240700 |
| 2023-11-21 | 7.65 | $7.65 | 858116 |
| 2023-11-20 | 7.63 | $7.26 | 409117 |
| 2023-11-17 | 7.72 | $7.37 | 342400 |
| 2023-11-16 | 7.80 | $7.49 | 682509 |
| 2023-11-15 | 7.85 | $7.43 | 261500 |
| 2023-11-14 | 7.93 | $7.55 | 629744 |
| 2023-11-13 | 7.98 | $7.49 | 279941 |
| 2023-11-10 | 8.06 | $7.62 | 304602 |
| 2023-11-09 | 8.10 | $7.83 | 575200 |
| 2023-11-08 | 8.09 | $7.89 | 468310 |
| 2023-11-07 | 8.04 | $8.09 | 621100 |
| 2023-11-06 | 7.92 | $8.14 | 1.0M |
| 2023-11-03 | 7.74 | $8.25 | 877700 |
| 2023-11-02 | 7.49 | $7.80 | 1.2M |
| 2023-11-01 | 7.32 | $7.69 | 1.2M |
| 2023-10-31 | 7.14 | $7.05 | 808519 |
| 2023-10-30 | 7.12 | $7.14 | 324621 |
| 2023-10-27 | 7.07 | $7.28 | 601512 |
| 2023-10-26 | 6.96 | $7.13 | 1.3M |
| 2023-10-25 | 6.88 | $7.15 | 735200 |
| 2023-10-24 | 6.77 | $7.05 | 567938 |
| 2023-10-23 | 6.67 | $7.06 | 825519 |
| 2023-10-20 | 6.54 | $6.77 | 453915 |
| 2023-10-19 | 6.48 | $6.80 | 522100 |
| 2023-10-18 | 6.40 | $6.80 | 442605 |
| 2023-10-17 | 6.31 | $6.74 | 248248 |
| 2023-10-16 | 6.22 | $6.60 | 309800 |
| 2023-10-13 | 6.16 | $6.55 | 680400 |
| 2023-10-12 | 6.10 | $6.19 | 394546 |
| 2023-10-11 | 6.16 | $6.36 | 428600 |
| 2023-10-10 | 6.18 | $6.38 | 371130 |
| 2023-10-06 | 6.20 | $6.30 | 439627 |
| 2023-10-05 | 6.27 | $6.35 | 292700 |
| 2023-10-04 | 6.34 | $6.33 | 387623 |
| 2023-10-03 | 6.44 | $6.39 | 455326 |
| 2023-10-02 | 6.55 | $6.40 | 421600 |
| 2023-09-29 | 6.68 | $6.64 | 1.5M |
| 2023-09-28 | 6.78 | $6.70 | 1.4M |
| 2023-09-27 | 6.88 | $6.66 | 377500 |
| 2023-09-26 | 7.02 | $6.75 | 317800 |
| 2023-09-25 | 7.17 | $7.00 | 372900 |
| 2023-09-22 | 7.28 | $7.15 | 341200 |
| 2023-09-21 | 7.37 | $7.18 | 438400 |
| 2023-09-20 | 7.47 | $7.28 | 991600 |
| 2023-09-19 | 7.56 | $7.25 | 970900 |
| 2023-09-18 | 7.69 | $7.56 | 859700 |
| 2023-09-15 | 7.74 | $7.92 | 858000 |
| 2023-09-14 | 7.70 | $7.70 | 336438 |
| 2023-09-13 | 7.71 | $7.66 | 437000 |
| 2023-09-12 | 7.75 | $7.80 | 292701 |
| 2023-09-11 | 7.75 | $7.70 | 301500 |
| 2023-09-08 | 7.78 | $7.67 | 784000 |
| 2023-09-07 | 7.82 | $7.62 | 249849 |
| 2023-09-06 | 7.90 | $7.70 | 271900 |
| 2023-09-05 | 7.96 | $7.75 | 263605 |
| 2023-09-01 | 8.03 | $8.00 | 238400 |
| 2023-08-31 | 8.03 | $8.11 | 322741 |
| 2023-08-30 | 7.99 | $8.14 | 272509 |
| 2023-08-29 | 7.94 | $8.21 | 207301 |
| 2023-08-28 | 7.85 | $8.11 | 533800 |
| 2023-08-25 | 7.77 | $8.03 | 282822 |
| 2023-08-24 | 7.71 | $8.05 | 1.4M |
| 2023-08-23 | 7.62 | $7.98 | 965405 |
| 2023-08-22 | 7.54 | $7.55 | 394540 |
| 2023-08-21 | 7.59 | $7.54 | 486528 |
| 2023-08-18 | 7.65 | $7.40 | 442113 |
| 2023-08-17 | 7.77 | $7.47 | 450300 |
| 2023-08-16 | 7.90 | $7.64 | 936900 |
| 2023-08-15 | 8.00 | $7.88 | 323500 |
| 2023-08-14 | 8.05 | $8.05 | 343143 |
| 2023-08-11 | 8.06 | $8.18 | 265500 |
| 2023-08-10 | 8.03 | $8.06 | 297609 |
| 2023-08-09 | 8.03 | $8.02 | 653900 |
| 2023-08-08 | 8.05 | $8.03 | 1.4M |
| 2023-08-04 | 8.06 | $8.06 | 1.6M |
| 2023-08-03 | 8.07 | $7.90 | 330106 |
| 2023-08-02 | 8.13 | $7.96 | 502640 |
| 2023-08-01 | 8.19 | $7.90 | 1.5M |
| 2023-07-31 | 8.28 | $8.46 | 803500 |
| 2023-07-28 | 8.21 | $8.10 | 930300 |
| 2023-07-27 | 8.24 | $7.90 | 469944 |
| 2023-07-26 | 8.34 | $8.12 | 775404 |
| 2023-07-25 | 8.39 | $8.18 | 194500 |
| 2023-07-24 | 8.43 | $8.10 | 477600 |
| 2023-07-21 | 8.49 | $8.26 | 200507 |
| 2023-07-20 | 8.53 | $8.19 | 585600 |
| 2023-07-19 | 8.58 | $8.61 | 271437 |
| 2023-07-18 | 8.51 | $8.62 | 778108 |
| 2023-07-17 | 8.42 | $8.45 | 320242 |
| 2023-07-14 | 8.36 | $8.41 | 702500 |
| 2023-07-13 | 8.30 | $8.48 | 426705 |
| 2023-07-12 | 8.20 | $8.47 | 1.2M |
| 2023-07-11 | 8.08 | $8.16 | 578727 |
| 2023-07-10 | 8.03 | $8.28 | 1.4M |
| 2023-07-07 | 7.93 | $7.95 | 673700 |
| 2023-07-06 | 7.91 | $7.83 | 787900 |
| 2023-07-05 | 7.93 | $8.01 | 628600 |
| 2023-07-04 | 7.89 | $8.14 | 226713 |
| 2023-06-30 | 7.80 | $7.94 | 640600 |
| 2023-06-29 | 7.76 | $7.73 | 619000 |
| 2023-06-28 | 7.77 | $7.64 | 536222 |
| 2023-06-27 | 7.82 | $7.66 | 617641 |
| 2023-06-26 | 7.87 | $7.71 | 717500 |
| 2023-06-23 | 7.92 | $7.71 | 368200 |
| 2023-06-22 | 7.98 | $7.74 | 1.1M |
| 2023-06-21 | 8.05 | $7.90 | 1.7M |
| 2023-06-20 | 8.08 | $8.00 | 709100 |
| 2023-06-19 | 8.08 | $8.11 | 193500 |
| 2023-06-16 | 8.04 | $8.16 | 4.8M |
| 2023-06-15 | 7.99 | $7.99 | 654245 |
| 2023-06-14 | 7.97 | $7.95 | 628846 |
| 2023-06-13 | 7.97 | $7.97 | 1.3M |
| 2023-06-12 | 7.95 | $8.34 | 1.4M |
| 2023-06-09 | 7.82 | $7.94 | 294100 |
| 2023-06-08 | 7.78 | $8.06 | 770600 |
| 2023-06-07 | 7.71 | $7.87 | 787627 |
| 2023-06-06 | 7.68 | $8.14 | 1.4M |
| 2023-06-05 | 7.56 | $8.13 | 732800 |
| 2023-06-02 | 7.42 | $8.20 | 801800 |
| 2023-06-01 | 7.23 | $8.37 | 2.1M |
| 2023-05-31 | 6.96 | $8.18 | 2.8M |
| 2023-05-30 | 6.70 | $7.45 | 1.5M |
| 2023-05-29 | 6.62 | $6.98 | 216600 |
| 2023-05-26 | 6.69 | $6.91 | 2.3M |
| 2023-05-25 | 6.81 | $6.93 | 1.4M |
| 2023-05-24 | 6.96 | $6.95 | 652600 |
| 2023-05-23 | 7.15 | $7.13 | 1.4M |
| 2023-05-19 | 7.34 | $7.08 | 888400 |
| 2023-05-18 | 7.59 | $7.09 | 1.9M |
| 2023-05-17 | 7.91 | $7.31 | 1.5M |
| 2023-05-16 | 8.24 | $7.49 | 2.1M |
| 2023-05-15 | 8.60 | $7.36 | 2.6M |
| 2023-05-12 | 9.07 | $8.99 | 416400 |
| 2023-05-11 | 9.14 | $8.81 | 802147 |
| 2023-05-10 | 9.28 | $9.41 | 562700 |
| 2023-05-09 | 9.26 | $9.40 | 528044 |
| 2023-05-08 | 9.24 | $9.25 | 667618 |
| 2023-05-05 | 9.26 | $9.17 | 484731 |
| 2023-05-04 | 9.32 | $9.21 | 779200 |
| 2023-05-03 | 9.38 | $9.18 | 1.1M |
| 2023-05-02 | 9.46 | $9.31 | 950300 |
| 2023-05-01 | 9.52 | $9.05 | 1.0M |
| 2023-04-28 | 9.66 | $9.16 | 1.4M |
| 2023-04-27 | 9.81 | $9.46 | 1.2M |
| 2023-04-26 | 9.89 | $9.64 | 729210 |
| 2023-04-25 | 9.92 | $9.70 | 678506 |
| 2023-04-24 | 9.94 | $9.67 | 913600 |
| 2023-04-21 | 9.97 | $9.58 | 489607 |
| 2023-04-20 | 10.03 | $9.77 | 1.2M |
| 2023-04-19 | 10.03 | $9.64 | 664200 |
| 2023-04-18 | 10.06 | $9.98 | 1.1M |
| 2023-04-17 | 10.00 | $9.75 | 1.1M |
| 2023-04-14 | 9.98 | $10.15 | 872800 |
| 2023-04-13 | 9.82 | $10.25 | 938519 |
| 2023-04-12 | 9.59 | $10.01 | 1.1M |
| 2023-04-11 | 9.38 | $9.78 | 1.4M |
| 2023-04-10 | 9.19 | $9.26 | 1.2M |
| 2023-04-06 | 9.13 | $9.35 | 1.1M |
| 2023-04-05 | 9.01 | $9.20 | 904449 |
| 2023-04-04 | 8.92 | $9.17 | 1.2M |
| 2023-04-03 | 8.81 | $8.85 | 842200 |
| 2023-03-31 | 8.78 | $8.73 | 1.0M |
| 2023-03-30 | 8.78 | $8.91 | 412400 |
| 2023-03-29 | 8.73 | $8.82 | 463138 |
| 2023-03-28 | 8.68 | $8.92 | 920415 |
| 2023-03-27 | 8.60 | $8.73 | 1.2M |
| 2023-03-24 | 8.55 | $8.72 | 828645 |
| 2023-03-23 | 8.50 | $8.63 | 791000 |
| 2023-03-22 | 8.47 | $8.55 | 843300 |
| 2023-03-21 | 8.45 | $8.31 | 560826 |
| 2023-03-20 | 8.51 | $8.67 | 1.5M |
| 2023-03-17 | 8.46 | $8.76 | 3.3M |
| 2023-03-16 | 8.38 | $8.32 | 1.3M |
| 2023-03-15 | 8.42 | $8.46 | 752900 |
| 2023-03-14 | 8.43 | $8.65 | 778400 |
| 2023-03-13 | 8.37 | $8.61 | 1.4M |
| 2023-03-10 | 8.32 | $8.27 | 1.7M |
| 2023-03-09 | 8.37 | $8.17 | 903400 |
| 2023-03-08 | 8.46 | $8.33 | 1.1M |
| 2023-03-07 | 8.52 | $8.12 | 1.8M |
| 2023-03-06 | 8.65 | $8.58 | 528413 |
| 2023-03-03 | 8.67 | $8.92 | 672718 |
| 2023-03-02 | 8.59 | $8.85 | 1.5M |
| 2023-03-01 | 8.51 | $8.90 | 1.5M |
| 2023-02-28 | 8.40 | $8.62 | 1.5M |
| 2023-02-27 | 8.35 | $8.57 | 1.2M |
| 2023-02-24 | 8.31 | $8.23 | 924900 |
| 2023-02-23 | 8.37 | $8.30 | 840902 |
| 2023-02-22 | 8.42 | $8.19 | 1.2M |
| 2023-02-21 | 8.52 | $8.25 | 918425 |
| 2023-02-17 | 8.62 | $8.40 | 606333 |
| 2023-02-16 | 8.69 | $8.38 | 1.1M |
| 2023-02-15 | 8.78 | $8.44 | 525601 |
| 2023-02-14 | 8.86 | $8.67 | 812741 |
| 2023-02-13 | 8.89 | $8.61 | 560021 |
| 2023-02-10 | 8.95 | $8.58 | 1.2M |
| 2023-02-09 | 9.02 | $8.81 | 1.1M |
| 2023-02-08 | 9.02 | $8.95 | 514300 |
| 2023-02-07 | 8.98 | $8.95 | 815101 |
| 2023-02-06 | 8.92 | $8.67 | 610504 |
| 2023-02-03 | 8.94 | $8.70 | 786912 |
| 2023-02-02 | 8.94 | $8.91 | 844600 |
| 2023-02-01 | 8.86 | $9.00 | 851817 |
| 2023-01-31 | 8.74 | $8.54 | 483148 |
| 2023-01-30 | 8.72 | $8.46 | 1.8M |
| 2023-01-27 | 8.73 | $8.80 | 1.2M |
| 2023-01-26 | 8.62 | $8.82 | 1.1M |
| 2023-01-25 | 8.47 | $8.70 | 897000 |
| 2023-01-24 | 8.32 | $8.30 | 490800 |
| 2023-01-23 | 8.26 | $8.27 | 832700 |
| 2023-01-20 | 8.19 | $8.24 | 559300 |
| 2023-01-19 | 8.11 | $8.04 | 625300 |
| 2023-01-18 | 8.08 | $7.72 | 715100 |
| 2023-01-17 | 8.13 | $7.77 | 652825 |
| 2023-01-16 | 8.17 | $8.22 | 157500 |
| 2023-01-13 | 8.07 | $8.24 | 693000 |
| 2023-01-12 | 7.93 | $8.12 | 834000 |
| 2023-01-11 | 7.80 | $8.00 | 971420 |
| 2023-01-10 | 7.68 | $7.86 | 755000 |
| 2023-01-09 | 7.56 | $7.71 | 682900 |
| 2023-01-06 | 7.47 | $7.76 | 953500 |
| 2023-01-05 | 7.34 | $7.65 | 647616 |
| 2023-01-04 | 7.21 | $7.51 | 516102 |
| 2023-01-03 | 7.09 | $7.32 | 1.4M |
| 2022-12-30 | 7.01 | $7.01 | 253434 |
| 2022-12-29 | 7.01 | $7.02 | 243938 |
| 2022-12-28 | 7.00 | $7.02 | 360040 |
| 2022-12-23 | 6.99 | $7.16 | 551505 |
| 2022-12-22 | 6.93 | $7.05 | 1.3M |
| 2022-12-21 | 6.90 | $7.24 | 437644 |
| 2022-12-20 | 6.80 | $7.08 | 549900 |
| 2022-12-19 | 6.73 | $6.53 | 582829 |
| 2022-12-16 | 6.82 | $6.69 | 5.1M |
| 2022-12-15 | 6.87 | $6.72 | 644700 |
| 2022-12-14 | 6.93 | $6.84 | 1.6M |
| 2022-12-13 | 6.97 | $6.92 | 1.0M |
| 2022-12-12 | 6.99 | $6.77 | 1.4M |
| 2022-12-09 | 7.05 | $6.85 | 955500 |
| 2022-12-08 | 7.11 | $6.95 | 898900 |
| 2022-12-07 | 7.14 | $6.96 | 612000 |
| 2022-12-06 | 7.18 | $6.95 | 788800 |
| 2022-12-05 | 7.23 | $6.97 | 796540 |
| 2022-12-02 | 7.27 | $7.27 | 983200 |
| 2022-12-01 | 7.23 | $7.39 | 916700 |
| 2022-11-30 | 7.14 | $7.19 | 958200 |
| 2022-11-29 | 7.08 | $6.98 | 1.1M |
| 2022-11-28 | 7.08 | $6.78 | 1.4M |
| 2022-11-25 | 7.14 | $7.01 | 492017 |
| 2022-11-24 | 7.14 | $7.22 | 430425 |
| 2022-11-23 | 7.06 | $7.17 | 442400 |
| 2022-11-22 | 6.98 | $7.05 | 653207 |
| 2022-11-21 | 6.92 | $6.73 | 1.2M |
| 2022-11-18 | 6.94 | $6.82 | 575300 |
| 2022-11-17 | 6.93 | $6.73 | 994000 |
| 2022-11-16 | 6.95 | $6.85 | 774109 |
| 2022-11-15 | 6.93 | $6.93 | 707711 |
| 2022-11-14 | 6.88 | $6.91 | 985400 |
| 2022-11-11 | 6.81 | $7.03 | 709331 |
| 2022-11-10 | 6.70 | $7.04 | 1.0M |
| 2022-11-09 | 6.55 | $6.71 | 680005 |
| 2022-11-08 | 6.47 | $6.78 | 600900 |
| 2022-11-07 | 6.35 | $6.32 | 511544 |
| 2022-11-04 | 6.35 | $6.33 | 779700 |
| 2022-11-03 | 6.34 | $6.12 | 712749 |
| 2022-11-02 | 6.40 | $6.05 | 847916 |
| 2022-11-01 | 6.49 | $6.44 | 375308 |
| 2022-10-31 | 6.47 | $6.33 | 1.1M |
| 2022-10-28 | 6.49 | $6.43 | 338735 |
| 2022-10-27 | 6.48 | $6.42 | 796011 |
| 2022-10-26 | 6.46 | $6.50 | 1.4M |
| 2022-10-25 | 6.41 | $6.41 | 876216 |
| 2022-10-24 | 6.38 | $6.32 | 908400 |
| 2022-10-21 | 6.37 | $6.42 | 509706 |
| 2022-10-20 | 6.32 | $6.13 | 950312 |
| 2022-10-19 | 6.35 | $6.03 | 384600 |
| 2022-10-18 | 6.42 | $6.18 | 561900 |
| 2022-10-17 | 6.46 | $6.11 | 1.8M |
| 2022-10-14 | 6.52 | $6.10 | 414500 |
| 2022-10-13 | 6.59 | $6.37 | 783221 |
| 2022-10-12 | 6.59 | $6.42 | 465840 |
| 2022-10-11 | 6.57 | $6.41 | 641200 |
| 2022-10-07 | 6.54 | $6.41 | 643600 |
| 2022-10-06 | 6.51 | $6.75 | 641000 |
| 2022-10-05 | 6.35 | $6.67 | 931700 |
| 2022-10-04 | 6.19 | $6.89 | 2.3M |
| 2022-10-03 | 5.91 | $6.25 | 1.1M |
| 2022-09-30 | 5.78 | $6.08 | 2.2M |
| 2022-09-29 | 5.68 | $5.90 | 1.1M |
| 2022-09-28 | 5.61 | $5.83 | 562800 |
| 2022-09-27 | 5.55 | $5.54 | 1.1M |
| 2022-09-26 | 5.57 | $5.22 | 1.7M |
| 2022-09-23 | 5.70 | $5.60 | 1.1M |
| 2022-09-22 | 5.74 | $5.86 | 1.4M |
| 2022-09-21 | 5.70 | $5.87 | 1.2M |
| 2022-09-20 | 5.66 | $5.71 | 1.6M |
| 2022-09-19 | 5.67 | $5.74 | 3.0M |
| 2022-09-16 | 5.67 | $5.69 | 7.6M |
| 2022-09-15 | 5.69 | $5.49 | 1.9M |
| 2022-09-14 | 5.78 | $5.79 | 1.9M |
| 2022-09-13 | 5.80 | $5.66 | 2.9M |
| 2022-09-12 | 5.87 | $6.14 | 4.0M |
| 2022-09-09 | 5.81 | $6.13 | 1.3M |
| 2022-09-08 | 5.74 | $6.00 | 681328 |
| 2022-09-07 | 5.71 | $6.01 | 936600 |
| 2022-09-06 | 5.66 | $5.91 | 1.1M |
| 2022-09-02 | 5.65 | $5.91 | 884600 |
| 2022-09-01 | 5.64 | $5.84 | 1.1M |
| 2022-08-31 | 5.65 | $5.95 | 1.6M |
| 2022-08-30 | 5.65 | $5.86 | 770100 |
| 2022-08-29 | 5.68 | $5.78 | 1.6M |
| 2022-08-26 | 5.75 | $5.88 | 1.4M |
| 2022-08-25 | 5.81 | $6.08 | 1.3M |
| 2022-08-24 | 5.84 | $6.04 | 707040 |
| 2022-08-23 | 5.89 | $6.04 | 817039 |
| 2022-08-22 | 5.96 | $5.99 | 932402 |
| 2022-08-19 | 6.08 | $5.97 | 1.2M |
| 2022-08-18 | 6.23 | $6.02 | 603000 |
| 2022-08-17 | 6.42 | $6.08 | 2.4M |
| 2022-08-16 | 6.63 | $6.26 | 769802 |
| 2022-08-15 | 6.84 | $6.34 | 1.4M |
| 2022-08-12 | 7.08 | $6.62 | 2.0M |
| 2022-08-11 | 7.29 | $6.55 | 3.5M |
| 2022-08-10 | 7.57 | $6.27 | 2.6M |
| 2022-08-09 | 8.01 | $8.00 | 1.0M |
| 2022-08-08 | 7.99 | $8.13 | 571902 |
| 2022-08-05 | 7.93 | $7.99 | 403500 |
| 2022-08-04 | 7.90 | $8.04 | 547800 |
| 2022-08-03 | 7.85 | $7.98 | 706200 |
| 2022-08-02 | 7.81 | $8.10 | 659304 |
| 2022-07-29 | 7.72 | $7.97 | 813400 |
| 2022-07-28 | 7.66 | $8.05 | 899041 |
| 2022-07-27 | 7.57 | $7.87 | 1.1M |
| 2022-07-26 | 7.52 | $7.73 | 1.1M |
| 2022-07-25 | 7.50 | $7.74 | 810800 |
| 2022-07-22 | 7.49 | $7.60 | 349309 |
| 2022-07-21 | 7.53 | $7.84 | 450449 |
| 2022-07-20 | 7.50 | $7.70 | 613804 |
| 2022-07-19 | 7.52 | $7.80 | 623500 |
| 2022-07-18 | 7.53 | $7.70 | 663310 |
| 2022-07-15 | 7.57 | $7.73 | 448400 |
| 2022-07-14 | 7.63 | $7.78 | 823800 |
| 2022-07-13 | 7.69 | $7.69 | 906300 |
| 2022-07-12 | 7.80 | $7.69 | 974500 |
| 2022-07-11 | 7.94 | $7.83 | 839317 |
| 2022-07-08 | 8.08 | $7.74 | 772900 |
| 2022-07-07 | 8.29 | $8.19 | 513318 |
| 2022-07-06 | 8.41 | $8.14 | 569136 |
| 2022-07-05 | 8.57 | $8.19 | 628000 |
| 2022-07-04 | 8.77 | $8.76 | 222534 |
| 2022-06-30 | 8.83 | $8.73 | 516006 |
| 2022-06-29 | 8.92 | $8.96 | 339944 |
| 2022-06-28 | 8.96 | $9.24 | 341035 |
| 2022-06-27 | 8.93 | $9.30 | 610600 |
| 2022-06-24 | 8.89 | $9.17 | 378213 |
| 2022-06-23 | 8.87 | $8.77 | 432900 |
| 2022-06-22 | 8.99 | $9.07 | 755204 |
| 2022-06-21 | 9.05 | $9.03 | 749000 |
| 2022-06-20 | 9.15 | $9.01 | 325734 |
| 2022-06-17 | 9.27 | $9.23 | 2.0M |
| 2022-06-16 | 9.36 | $9.25 | 734949 |
| 2022-06-15 | 9.47 | $9.32 | 536436 |
| 2022-06-14 | 9.59 | $9.12 | 782119 |
| 2022-06-13 | 9.80 | $9.53 | 707500 |
| 2022-06-10 | 9.93 | $10.15 | 1.1M |
| 2022-06-09 | 9.90 | $9.80 | 611300 |
| 2022-06-08 | 9.98 | $9.98 | 873500 |
| 2022-06-07 | 10.03 | $10.11 | 360411 |
| 2022-06-06 | 10.05 | $10.12 | 289400 |
| 2022-06-03 | 10.07 | $10.30 | 338001 |
| 2022-06-02 | 10.05 | $10.40 | 1.1M |
| 2022-06-01 | 9.99 | $10.16 | 380830 |
| 2022-05-31 | 10.01 | $9.87 | 647300 |
| 2022-05-30 | 10.13 | $10.30 | 84626 |
| 2022-05-27 | 10.14 | $10.26 | 322612 |
| 2022-05-26 | 10.18 | $10.43 | 446300 |
| 2022-05-25 | 10.17 | $10.59 | 238700 |
| 2022-05-24 | 10.12 | $10.70 | 380645 |
| 2022-05-20 | 10.04 | $10.39 | 411600 |
| 2022-05-19 | 10.04 | $10.81 | 603900 |
| 2022-05-18 | 9.92 | $10.19 | 327021 |
| 2022-05-17 | 9.98 | $10.19 | 580700 |
| 2022-05-16 | 10.07 | $10.40 | 255930 |
| 2022-05-13 | 10.12 | $10.35 | 407801 |
| 2022-05-12 | 10.21 | $9.97 | 726600 |
| 2022-05-11 | 10.44 | $10.31 | 559828 |
| 2022-05-10 | 10.64 | $10.37 | 379747 |
| 2022-05-09 | 10.86 | $10.49 | 560900 |
| 2022-05-06 | 11.11 | $11.00 | 670400 |
| 2022-05-05 | 11.25 | $11.25 | 381400 |
| 2022-05-04 | 11.36 | $11.42 | 984024 |
| 2022-05-03 | 11.44 | $11.13 | 833447 |
| 2022-05-02 | 11.63 | $11.35 | 465600 |
| 2022-04-29 | 11.81 | $11.89 | 628300 |
| 2022-04-28 | 11.85 | $11.82 | 361300 |
| 2022-04-27 | 11.93 | $11.48 | 342820 |
| 2022-04-26 | 12.14 | $11.55 | 258700 |
| 2022-04-25 | 12.38 | $11.81 | 381400 |
| 2022-04-22 | 12.59 | $12.09 | 283400 |
| 2022-04-21 | 12.75 | $12.29 | 446908 |
| 2022-04-20 | 12.88 | $12.98 | 314700 |
| 2022-04-19 | 12.82 | $12.84 | 294646 |
| 2022-04-18 | 12.79 | $13.08 | 298700 |
| 2022-04-14 | 12.68 | $13.14 | 574912 |
| 2022-04-13 | 12.51 | $12.84 | 309042 |
| 2022-04-12 | 12.41 | $12.55 | 317447 |
| 2022-04-11 | 12.38 | $12.65 | 302800 |
| 2022-04-08 | 12.30 | $12.41 | 542000 |
| 2022-04-07 | 12.29 | $12.42 | 407900 |
| 2022-04-06 | 12.27 | $12.10 | 325100 |
| 2022-04-05 | 12.35 | $12.43 | 674900 |
| 2022-04-04 | 12.34 | $12.48 | 1.0M |
| 2022-04-01 | 12.31 | $12.56 | 432801 |
| 2022-03-31 | 12.26 | $12.29 | 516500 |
| 2022-03-30 | 12.27 | $12.29 | 259300 |
| 2022-03-29 | 12.29 | $12.22 | 525812 |
| 2022-03-28 | 12.33 | $11.99 | 475000 |
| 2022-03-25 | 12.45 | $12.28 | 242308 |
| 2022-03-24 | 12.51 | $12.32 | 366300 |
| 2022-03-23 | 12.57 | $12.34 | 378500 |
| 2022-03-22 | 12.62 | $12.22 | 305203 |
| 2022-03-21 | 12.73 | $12.40 | 649300 |
| 2022-03-18 | 12.79 | $12.10 | 3.2M |
| 2022-03-17 | 12.96 | $12.60 | 1.0M |
| 2022-03-16 | 13.00 | $12.45 | 455000 |
| 2022-03-15 | 13.09 | $12.53 | 1.0M |
| 2022-03-14 | 13.17 | $12.32 | 769600 |
| 2022-03-11 | 13.31 | $13.12 | 621400 |
| 2022-03-10 | 13.23 | $13.32 | 735138 |
| 2022-03-09 | 13.05 | $13.05 | 1.9M |
| 2022-03-08 | 12.90 | $12.78 | 2.3M |
| 2022-03-07 | 12.80 | $12.82 | 422918 |
| 2022-03-04 | 12.65 | $12.64 | 476600 |
| 2022-03-03 | 12.52 | $12.53 | 426500 |
| 2022-03-02 | 12.38 | $12.69 | 925136 |
| 2022-03-01 | 12.15 | $12.26 | 1.0M |
| 2022-02-28 | 11.99 | $12.36 | 1.5M |
| 2022-02-25 | 11.77 | $11.80 | 1.1M |
| 2022-02-24 | 11.66 | $11.59 | 791211 |
| 2022-02-23 | 11.58 | $11.80 | 990400 |
| 2022-02-22 | 11.42 | $11.68 | 1.1M |
| 2022-02-18 | 11.26 | $11.39 | 601200 |
| 2022-02-17 | 11.14 | $11.51 | 969900 |
| 2022-02-16 | 10.96 | $11.30 | 527300 |
| 2022-02-15 | 10.80 | $10.93 | 298935 |
| 2022-02-14 | 10.71 | $10.88 | 360000 |
| 2022-02-11 | 10.62 | $10.85 | 692331 |
| 2022-02-10 | 10.52 | $10.48 | 779300 |
| 2022-02-09 | 10.51 | $10.58 | 247438 |
| 2022-02-08 | 10.46 | $10.67 | 270100 |
| 2022-02-07 | 10.38 | $10.58 | 507900 |
| 2022-02-04 | 10.30 | $10.36 | 510947 |
| 2022-02-03 | 10.27 | $9.94 | 628200 |
| 2022-02-02 | 10.37 | $10.50 | 561016 |
| 2022-02-01 | 10.31 | $10.42 | 479648 |
| 2022-01-31 | 10.27 | $10.26 | 496700 |
| 2022-01-28 | 10.26 | $10.17 | 415141 |
| 2022-01-27 | 10.28 | $10.15 | 410824 |
| 2022-01-26 | 10.30 | $9.97 | 690439 |
| 2022-01-25 | 10.39 | $10.19 | 539400 |
| 2022-01-24 | 10.42 | $10.06 | 392100 |
| 2022-01-21 | 10.50 | $10.18 | 393206 |
| 2022-01-20 | 10.55 | $10.17 | 422300 |
| 2022-01-19 | 10.61 | $10.44 | 1.2M |
| 2022-01-18 | 10.60 | $10.36 | 831300 |
| 2022-01-17 | 10.60 | $10.37 | 79322 |
| 2022-01-14 | 10.60 | $10.28 | 340512 |
| 2022-01-13 | 10.61 | $10.50 | 388538 |
| 2022-01-12 | 10.56 | $10.38 | 708900 |
| 2022-01-11 | 10.52 | $10.41 | 243805 |
| 2022-01-10 | 10.46 | $10.30 | 343200 |
| 2022-01-07 | 10.41 | $10.26 | 335200 |
| 2022-01-06 | 10.36 | $10.48 | 296007 |
| 2022-01-05 | 10.22 | $10.80 | 687143 |
| 2022-01-04 | 9.95 | $10.78 | 2.2M |
| 2021-12-31 | 9.62 | $9.75 | 317303 |
| 2021-12-30 | 9.53 | $9.75 | 434900 |
| 2021-12-29 | 9.43 | $9.89 | 579323 |
| 2021-12-24 | 9.26 | $9.73 | 37200 |
| 2021-12-23 | 9.11 | $9.86 | 627000 |
| 2021-12-22 | 8.88 | $9.31 | 339400 |
| 2021-12-21 | 8.78 | $9.33 | 726000 |
| 2021-12-20 | 8.65 | $8.80 | 449300 |
| 2021-12-17 | 8.67 | $8.80 | 2.8M |
| 2021-12-16 | 8.70 | $9.00 | 424127 |
| 2021-12-15 | 8.68 | $8.79 | 673005 |
| 2021-12-14 | 8.72 | $8.78 | 731545 |
| 2021-12-13 | 8.78 | $8.83 | 660300 |
| 2021-12-10 | 8.85 | $8.92 | 552404 |
| 2021-12-09 | 8.90 | $8.96 | 456144 |
| 2021-12-08 | 8.96 | $9.15 | 320500 |
| 2021-12-07 | 8.98 | $9.07 | 463700 |
| 2021-12-06 | 9.04 | $9.12 | 473800 |
| 2021-12-03 | 9.09 | $9.09 | 600600 |
| 2021-12-02 | 9.17 | $9.12 | 569800 |
| 2021-12-01 | 9.27 | $9.29 | 644500 |
| 2021-11-30 | 9.34 | $9.40 | 1.1M |
| 2021-11-29 | 9.39 | $9.05 | 532100 |
| 2021-11-26 | 9.56 | $9.18 | 333000 |
| 2021-11-25 | 9.74 | $9.33 | 145509 |
| 2021-11-24 | 9.91 | $9.35 | 453100 |
| 2021-11-23 | 10.11 | $9.20 | 961100 |
| 2021-11-22 | 10.41 | $9.73 | 503900 |
| 2021-11-19 | 10.59 | $9.85 | 597000 |
| 2021-11-18 | 10.78 | $10.50 | 267300 |
| 2021-11-17 | 10.79 | $10.62 | 738148 |
| 2021-11-16 | 10.76 | $10.50 | 844616 |
| 2021-11-15 | 10.76 | $10.78 | 665400 |
| 2021-11-12 | 10.66 | $10.80 | 802325 |
| 2021-11-11 | 10.53 | $10.84 | 309300 |
| 2021-11-10 | 10.35 | $10.62 | 735604 |
| 2021-11-09 | 10.19 | $10.59 | 633400 |
| 2021-11-08 | 10.01 | $10.42 | 934646 |
| 2021-11-05 | 9.84 | $10.10 | 426322 |
| 2021-11-04 | 9.72 | $9.71 | 291211 |
| 2021-11-03 | 9.71 | $9.69 | 295000 |
| 2021-11-02 | 9.69 | $9.48 | 306138 |
| 2021-11-01 | 9.74 | $9.49 | 360132 |
| 2021-10-29 | 9.79 | $9.28 | 548101 |
| 2021-10-28 | 9.91 | $9.63 | 179331 |
| 2021-10-27 | 9.95 | $9.82 | 290300 |
| 2021-10-26 | 9.93 | $9.90 | 257205 |
| 2021-10-25 | 9.88 | $10.02 | 745106 |
| 2021-10-22 | 9.78 | $9.92 | 561400 |
| 2021-10-21 | 9.68 | $9.79 | 366517 |
| 2021-10-20 | 9.60 | $9.72 | 414543 |
| 2021-10-19 | 9.52 | $9.44 | 304100 |
| 2021-10-18 | 9.50 | $9.33 | 269500 |
| 2021-10-15 | 9.52 | $9.53 | 255224 |
| 2021-10-14 | 9.48 | $9.67 | 258500 |
| 2021-10-13 | 9.37 | $9.70 | 413110 |
| 2021-10-12 | 9.24 | $9.38 | 655700 |
| 2021-10-08 | 9.18 | $9.30 | 398700 |
| 2021-10-07 | 9.12 | $9.25 | 348621 |
| 2021-10-06 | 9.07 | $9.59 | 835800 |
| 2021-10-05 | 8.91 | $9.30 | 419700 |
| 2021-10-04 | 8.79 | $9.14 | 464400 |
| 2021-10-01 | 8.71 | $8.86 | 484643 |
| 2021-09-30 | 8.70 | $8.65 | 656002 |
| 2021-09-29 | 8.76 | $8.48 | 473820 |
| 2021-09-28 | 8.89 | $8.76 | 455808 |
| 2021-09-27 | 8.96 | $8.83 | 373500 |
| 2021-09-24 | 9.03 | $8.73 | 291800 |
| 2021-09-23 | 9.14 | $8.78 | 460003 |
| 2021-09-22 | 9.26 | $9.28 | 588532 |
| 2021-09-21 | 9.25 | $9.47 | 323700 |
| 2021-09-20 | 9.18 | $9.32 | 361100 |
| 2021-09-17 | 9.15 | $9.13 | 966200 |
| 2021-09-16 | 9.16 | $9.12 | 564047 |
| 2021-09-15 | 9.18 | $9.35 | 251800 |
| 2021-09-14 | 9.14 | $9.31 | 268800 |
| 2021-09-13 | 9.10 | $9.29 | 610136 |
| 2021-09-10 | 9.05 | $8.79 | 635633 |
| 2021-09-09 | 9.16 | $8.92 | 516400 |
| 2021-09-08 | 9.25 | $9.02 | 511100 |
| 2021-09-07 | 9.34 | $9.19 | 444947 |
| 2021-09-03 | 9.38 | $9.35 | 504600 |
| 2021-09-02 | 9.39 | $9.25 | 362600 |
| 2021-09-01 | 9.42 | $9.44 | 410700 |
| 2021-08-31 | 9.41 | $9.43 | 538819 |
| 2021-08-30 | 9.39 | $9.48 | 504225 |
| 2021-08-27 | 9.36 | $9.84 | 557500 |
| 2021-08-26 | 9.20 | $9.40 | 312600 |
| 2021-08-25 | 9.15 | $9.43 | 415140 |
| 2021-08-24 | 9.09 | $9.40 | 349941 |
| 2021-08-23 | 9.01 | $9.45 | 421230 |
| 2021-08-20 | 8.91 | $8.88 | 450337 |
| 2021-08-19 | 8.98 | $8.67 | 426200 |
| 2021-08-18 | 9.12 | $8.84 | 829800 |
| 2021-08-17 | 9.25 | $9.07 | 534700 |
| 2021-08-16 | 9.33 | $9.28 | 371728 |
| 2021-08-13 | 9.37 | $9.30 | 605600 |
| 2021-08-12 | 9.40 | $9.17 | 712000 |
| 2021-08-11 | 9.49 | $9.53 | 858619 |
| 2021-08-10 | 9.49 | $9.04 | 842312 |
| 2021-08-09 | 9.64 | $9.22 | 770300 |
| 2021-08-06 | 9.77 | $9.39 | 656200 |
| 2021-08-05 | 9.86 | $9.56 | 1.6M |
| 2021-08-04 | 9.93 | $10.18 | 497823 |
| 2021-08-03 | 9.81 | $10.01 | 759500 |
| 2021-07-30 | 9.71 | $10.03 | 568444 |
| 2021-07-29 | 9.59 | $9.75 | 461300 |
| 2021-07-28 | 9.52 | $9.71 | 306400 |
| 2021-07-27 | 9.46 | $9.69 | 415413 |
| 2021-07-26 | 9.39 | $9.59 | 251421 |
| 2021-07-23 | 9.33 | $9.41 | 467227 |
| 2021-07-22 | 9.32 | $9.46 | 869741 |
| 2021-07-21 | 9.30 | $9.55 | 328900 |
| 2021-07-20 | 9.25 | $9.37 | 628704 |
| 2021-07-19 | 9.24 | $9.26 | 588400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.15
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.65
Average
51.94
Maximum
87.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.15 | $21.48 | 411770 |
| 2026-07-16 | 42.86 | $21.42 | 702300 |
| 2026-07-15 | 45.43 | $22.11 | 944247 |
| 2026-07-14 | 47.15 | $22.55 | 592332 |
| 2026-07-13 | 46.71 | $22.45 | 568200 |
| 2026-07-10 | 48.73 | $22.98 | 595100 |
| 2026-07-09 | 48.61 | $22.95 | 716200 |
| 2026-07-08 | 45.56 | $22.19 | 835644 |
| 2026-07-07 | 48.40 | $22.98 | 771700 |
| 2026-07-06 | 50.36 | $23.50 | 929822 |
| 2026-07-03 | 53.99 | $24.41 | 224724 |
| 2026-07-02 | 50.53 | $23.48 | 772400 |
| 2026-06-30 | 46.44 | $22.49 | 581800 |
| 2026-06-29 | 48.08 | $22.92 | 1.5M |
| 2026-06-26 | 48.27 | $22.97 | 629947 |
| 2026-06-25 | 46.27 | $22.47 | 1.0M |
| 2026-06-24 | 44.61 | $22.06 | 959943 |
| 2026-06-23 | 47.18 | $22.82 | 801000 |
| 2026-06-22 | 49.69 | $23.52 | 1.3M |
| 2026-06-19 | 47.93 | $23.05 | 563442 |
| 2026-06-18 | 49.36 | $23.46 | 1.1M |
| 2026-06-17 | 53.56 | $24.59 | 1.0M |
| 2026-06-16 | 54.06 | $24.72 | 761100 |
| 2026-06-15 | 50.61 | $23.70 | 743438 |
| 2026-06-12 | 46.28 | $22.55 | 845031 |
| 2026-06-11 | 43.19 | $21.80 | 821802 |
| 2026-06-10 | 37.31 | $20.51 | 962500 |
| 2026-06-09 | 40.29 | $21.48 | 656413 |
| 2026-06-08 | 41.19 | $21.76 | 975000 |
| 2026-06-05 | 39.11 | $21.31 | 785900 |
| 2026-06-04 | 46.64 | $23.47 | 436121 |
| 2026-06-03 | 45.72 | $23.27 | 425323 |
| 2026-06-02 | 48.97 | $24.08 | 602400 |
| 2026-06-01 | 47.21 | $23.68 | 441906 |
| 2026-05-29 | 49.91 | $24.34 | 1.4M |
| 2026-05-28 | 46.38 | $23.54 | 481600 |
| 2026-05-27 | 45.10 | $23.26 | 1.2M |
| 2026-05-26 | 48.15 | $24.04 | 443800 |
| 2026-05-25 | 46.97 | $23.77 | 166100 |
| 2026-05-22 | 42.20 | $22.74 | 550427 |
| 2026-05-21 | 42.91 | $22.94 | 955900 |
| 2026-05-20 | 42.64 | $22.88 | 1.1M |
| 2026-05-19 | 40.50 | $22.41 | 1.5M |
| 2026-05-15 | 44.12 | $23.50 | 1.2M |
| 2026-05-14 | 51.38 | $25.31 | 450100 |
| 2026-05-13 | 53.84 | $25.84 | 535322 |
| 2026-05-12 | 53.80 | $25.83 | 593036 |
| 2026-05-11 | 52.91 | $25.60 | 592016 |
| 2026-05-08 | 50.85 | $25.07 | 1.2M |
| 2026-05-07 | 47.43 | $24.24 | 1.0M |
| 2026-05-06 | 48.71 | $24.57 | 683928 |
| 2026-05-05 | 41.01 | $22.89 | 530100 |
| 2026-05-04 | 40.20 | $22.73 | 1.2M |
| 2026-05-01 | 42.83 | $23.48 | 749200 |
| 2026-04-30 | 43.40 | $23.64 | 1.3M |
| 2026-04-29 | 44.32 | $23.90 | 858400 |
| 2026-04-28 | 47.05 | $24.65 | 977800 |
| 2026-04-27 | 51.11 | $25.67 | 614100 |
| 2026-04-24 | 52.16 | $25.92 | 639022 |
| 2026-04-23 | 50.62 | $25.52 | 786617 |
| 2026-04-22 | 51.97 | $25.86 | 470427 |
| 2026-04-21 | 48.88 | $25.05 | 1.3M |
| 2026-04-20 | 58.71 | $27.27 | 684834 |
| 2026-04-17 | 59.64 | $27.45 | 766636 |
| 2026-04-16 | 55.42 | $26.31 | 878700 |
| 2026-04-15 | 57.11 | $26.65 | 1.3M |
| 2026-04-14 | 60.46 | $27.30 | 557700 |
| 2026-04-13 | 59.31 | $26.97 | 933449 |
| 2026-04-10 | 59.14 | $26.92 | 355300 |
| 2026-04-09 | 57.72 | $26.50 | 391800 |
| 2026-04-08 | 56.87 | $26.25 | 1.2M |
| 2026-04-07 | 55.58 | $25.87 | 980635 |
| 2026-04-06 | 54.14 | $25.45 | 310000 |
| 2026-04-02 | 54.18 | $25.46 | 576015 |
| 2026-04-01 | 54.60 | $25.57 | 557900 |
| 2026-03-31 | 51.95 | $24.74 | 922000 |
| 2026-03-30 | 46.58 | $23.24 | 611902 |
| 2026-03-27 | 46.54 | $23.23 | 628500 |
| 2026-03-26 | 43.94 | $22.54 | 840700 |
| 2026-03-25 | 46.66 | $23.41 | 893828 |
| 2026-03-24 | 43.25 | $22.52 | 920900 |
| 2026-03-23 | 43.09 | $22.48 | 913400 |
| 2026-03-20 | 40.05 | $21.70 | 2.9M |
| 2026-03-19 | 42.69 | $22.65 | 1.1M |
| 2026-03-18 | 46.59 | $23.92 | 1.0M |
| 2026-03-17 | 51.25 | $25.25 | 1.2M |
| 2026-03-16 | 50.33 | $24.99 | 1.3M |
| 2026-03-13 | 47.42 | $24.19 | 605704 |
| 2026-03-12 | 51.16 | $25.24 | 482800 |
| 2026-03-11 | 52.50 | $25.60 | 556800 |
| 2026-03-10 | 55.27 | $26.32 | 857800 |
| 2026-03-09 | 53.22 | $25.69 | 884400 |
| 2026-03-06 | 52.50 | $25.47 | 1.2M |
| 2026-03-05 | 51.53 | $25.17 | 1.7M |
| 2026-03-04 | 56.09 | $26.43 | 923036 |
| 2026-03-03 | 56.89 | $26.64 | 1.3M |
| 2026-03-02 | 63.32 | $28.22 | 956200 |
| 2026-02-27 | 65.32 | $28.67 | 2.0M |
| 2026-02-26 | 62.23 | $27.44 | 910100 |
| 2026-02-25 | 58.82 | $26.24 | 536900 |
| 2026-02-24 | 59.63 | $26.43 | 1.1M |
| 2026-02-23 | 57.65 | $25.75 | 1.3M |
| 2026-02-20 | 58.86 | $26.05 | 1.5M |
| 2026-02-19 | 58.75 | $26.01 | 788900 |
| 2026-02-18 | 57.76 | $25.64 | 853700 |
| 2026-02-17 | 56.33 | $25.11 | 1.7M |
| 2026-02-13 | 58.31 | $25.67 | 662400 |
| 2026-02-12 | 54.40 | $24.23 | 1.3M |
| 2026-02-11 | 65.11 | $26.89 | 976601 |
| 2026-02-10 | 61.89 | $25.69 | 659408 |
| 2026-02-09 | 60.48 | $25.20 | 888900 |
| 2026-02-06 | 55.67 | $23.69 | 846300 |
| 2026-02-05 | 51.39 | $22.54 | 756737 |
| 2026-02-04 | 57.75 | $23.92 | 1.3M |
| 2026-02-03 | 57.49 | $23.85 | 1.5M |
| 2026-02-02 | 55.12 | $23.20 | 1.2M |
| 2026-01-30 | 53.64 | $22.81 | 1.6M |
| 2026-01-29 | 74.54 | $26.31 | 1.8M |
| 2026-01-28 | 81.52 | $27.12 | 2.5M |
| 2026-01-27 | 80.15 | $26.49 | 1.8M |
| 2026-01-26 | 78.87 | $25.95 | 2.1M |
| 2026-01-23 | 76.87 | $25.19 | 1.2M |
| 2026-01-22 | 76.14 | $24.93 | 977400 |
| 2026-01-21 | 74.46 | $24.36 | 1.5M |
| 2026-01-20 | 80.51 | $25.00 | 2.3M |
| 2026-01-19 | 74.76 | $23.11 | 444510 |
| 2026-01-16 | 71.83 | $22.41 | 693748 |
| 2026-01-15 | 71.47 | $22.33 | 948800 |
| 2026-01-14 | 70.76 | $22.17 | 826722 |
| 2026-01-13 | 72.36 | $22.32 | 1.1M |
| 2026-01-12 | 71.38 | $22.08 | 860900 |
| 2026-01-09 | 68.30 | $21.39 | 637102 |
| 2026-01-08 | 68.81 | $21.44 | 687000 |
| 2026-01-07 | 68.63 | $21.40 | 957333 |
| 2026-01-06 | 67.71 | $21.19 | 849800 |
| 2026-01-05 | 63.50 | $20.32 | 1.1M |
| 2026-01-02 | 58.13 | $19.42 | 519824 |
| 2025-12-31 | 61.37 | $19.76 | 670100 |
| 2025-12-30 | 62.34 | $19.86 | 725400 |
| 2025-12-29 | 61.17 | $19.66 | 921032 |
| 2025-12-24 | 68.19 | $20.36 | 174428 |
| 2025-12-23 | 70.96 | $20.61 | 1.3M |
| 2025-12-22 | 70.96 | $20.61 | 1.0M |
| 2025-12-19 | 68.32 | $20.04 | 2.1M |
| 2025-12-18 | 63.94 | $19.24 | 774347 |
| 2025-12-17 | 62.91 | $19.07 | 818340 |
| 2025-12-16 | 64.56 | $19.23 | 1.4M |
| 2025-12-15 | 67.85 | $19.54 | 1.3M |
| 2025-12-12 | 67.70 | $19.51 | 936800 |
| 2025-12-11 | 69.14 | $19.65 | 525938 |
| 2025-12-10 | 66.32 | $19.07 | 1.0M |
| 2025-12-09 | 63.17 | $18.50 | 526400 |
| 2025-12-08 | 61.05 | $18.15 | 499244 |
| 2025-12-05 | 62.22 | $18.27 | 531600 |
| 2025-12-04 | 65.07 | $18.56 | 400500 |
| 2025-12-03 | 63.82 | $18.33 | 479700 |
| 2025-12-02 | 63.39 | $18.25 | 448941 |
| 2025-12-01 | 66.61 | $18.59 | 518100 |
| 2025-11-28 | 66.28 | $18.52 | 287840 |
| 2025-11-27 | 64.69 | $18.19 | 132100 |
| 2025-11-26 | 64.50 | $18.15 | 1.0M |
| 2025-11-25 | 60.79 | $17.42 | 846008 |
| 2025-11-24 | 60.25 | $17.32 | 663300 |
| 2025-11-21 | 54.55 | $16.36 | 596300 |
| 2025-11-20 | 53.15 | $16.15 | 568800 |
| 2025-11-19 | 58.79 | $16.84 | 477904 |
| 2025-11-18 | 58.37 | $16.77 | 1.1M |
| 2025-11-17 | 57.35 | $16.60 | 545018 |
| 2025-11-14 | 59.80 | $16.90 | 615200 |
| 2025-11-13 | 60.87 | $17.03 | 1.4M |
| 2025-11-12 | 63.96 | $17.40 | 1.2M |
| 2025-11-11 | 61.72 | $16.95 | 651644 |
| 2025-11-10 | 61.36 | $16.88 | 1.3M |
| 2025-11-07 | 56.59 | $16.01 | 1.3M |
| 2025-11-06 | 56.53 | $16.00 | 1.0M |
| 2025-11-05 | 56.67 | $16.02 | 1.1M |
| 2025-11-04 | 55.08 | $15.73 | 840041 |
| 2025-11-03 | 61.19 | $16.56 | 1.0M |
| 2025-10-31 | 60.54 | $16.43 | 1.0M |
| 2025-10-30 | 61.37 | $16.54 | 1.4M |
| 2025-10-29 | 57.17 | $15.71 | 1.2M |
| 2025-10-28 | 54.93 | $15.31 | 677919 |
| 2025-10-27 | 54.01 | $15.15 | 1.4M |
| 2025-10-24 | 57.11 | $15.60 | 792340 |
| 2025-10-23 | 58.24 | $15.76 | 1.0M |
| 2025-10-22 | 56.56 | $15.43 | 1.3M |
| 2025-10-21 | 55.31 | $15.19 | 1.6M |
| 2025-10-20 | 69.59 | $17.00 | 1.5M |
| 2025-10-17 | 67.80 | $16.59 | 1.2M |
| 2025-10-16 | 81.45 | $17.82 | 991700 |
| 2025-10-15 | 80.58 | $17.53 | 1.0M |
| 2025-10-14 | 77.35 | $16.61 | 1.4M |
| 2025-10-10 | 74.01 | $15.86 | 1.1M |
| 2025-10-09 | 73.16 | $15.69 | 1.2M |
| 2025-10-08 | 83.93 | $16.39 | 1.3M |
| 2025-10-07 | 82.31 | $15.93 | 1.6M |
| 2025-10-06 | 87.04 | $16.19 | 1.3M |
| 2025-10-03 | 86.04 | $15.85 | 1.1M |
| 2025-10-02 | 85.89 | $15.80 | 2.0M |
| 2025-10-01 | 85.53 | $15.68 | 1.9M |
| 2025-09-30 | 82.88 | $14.91 | 1.3M |
| 2025-09-29 | 81.09 | $14.49 | 1.4M |
| 2025-09-26 | 80.00 | $14.26 | 950100 |
| 2025-09-25 | 77.66 | $13.82 | 953600 |
| 2025-09-24 | 76.47 | $13.62 | 1.2M |
| 2025-09-23 | 76.29 | $13.59 | 1.4M |
| 2025-09-22 | 74.89 | $13.36 | 3.6M |
| 2025-09-19 | 73.40 | $13.13 | 9.8M |
| 2025-09-18 | 70.59 | $12.74 | 1.1M |
| 2025-09-17 | 69.81 | $12.64 | 1.4M |
| 2025-09-16 | 68.38 | $12.46 | 1.9M |
| 2025-09-15 | 73.32 | $12.73 | 2.3M |
| 2025-09-12 | 74.27 | $12.78 | 2.1M |
| 2025-09-11 | 73.75 | $12.70 | 2.1M |
| 2025-09-10 | 71.82 | $12.41 | 2.1M |
| 2025-09-09 | 70.61 | $12.24 | 1.9M |
| 2025-09-08 | 71.29 | $12.28 | 1.3M |
| 2025-09-05 | 69.09 | $11.97 | 1.7M |
| 2025-09-04 | 65.24 | $11.50 | 1.2M |
| 2025-09-03 | 67.62 | $11.64 | 943403 |
| 2025-09-02 | 67.96 | $11.66 | 1.4M |
| 2025-08-29 | 64.14 | $11.21 | 653600 |
| 2025-08-28 | 59.46 | $10.75 | 673900 |
| 2025-08-27 | 59.78 | $10.77 | 488700 |
| 2025-08-26 | 61.53 | $10.88 | 638118 |
| 2025-08-25 | 58.94 | $10.63 | 702738 |
| 2025-08-22 | 60.17 | $10.71 | 1.5M |
| 2025-08-21 | 55.42 | $10.28 | 995846 |
| 2025-08-20 | 52.68 | $10.06 | 1.2M |
| 2025-08-19 | 49.60 | $9.83 | 755713 |
| 2025-08-18 | 52.87 | $10.06 | 671200 |
| 2025-08-15 | 52.35 | $10.02 | 1.2M |
| 2025-08-14 | 48.00 | $9.70 | 747118 |
| 2025-08-13 | 47.29 | $9.65 | 1.6M |
| 2025-08-12 | 49.48 | $9.82 | 1.5M |
| 2025-08-11 | 48.00 | $9.71 | 1.2M |
| 2025-08-08 | 47.60 | $9.68 | 1.5M |
| 2025-08-07 | 57.18 | $10.37 | 1.5M |
| 2025-08-06 | 56.09 | $10.28 | 737221 |
| 2025-08-05 | 52.91 | $10.03 | 1.4M |
| 2025-08-01 | 45.57 | $9.54 | 648500 |
| 2025-07-31 | 43.70 | $9.43 | 472800 |
| 2025-07-30 | 44.09 | $9.46 | 394600 |
| 2025-07-29 | 48.51 | $9.78 | 860537 |
| 2025-07-28 | 49.84 | $9.87 | 672046 |
| 2025-07-25 | 52.91 | $10.07 | 485023 |
| 2025-07-24 | 54.02 | $10.14 | 370804 |
| 2025-07-23 | 55.76 | $10.25 | 522000 |
| 2025-07-22 | 58.88 | $10.44 | 1.1M |
| 2025-07-21 | 57.08 | $10.29 | 1.3M |
| 2025-07-18 | 46.94 | $9.60 | 486725 |
| 2025-07-17 | 49.69 | $9.77 | 597040 |
| 2025-07-16 | 51.54 | $9.88 | 714940 |
| 2025-07-15 | 52.05 | $9.91 | 611300 |
| 2025-07-14 | 51.90 | $9.90 | 627229 |
| 2025-07-11 | 53.15 | $9.98 | 655911 |
| 2025-07-10 | 50.60 | $9.80 | 798800 |
| 2025-07-09 | 50.17 | $9.77 | 739700 |
| 2025-07-08 | 49.05 | $9.69 | 1.3M |
| 2025-07-07 | 54.11 | $10.04 | 1.3M |
| 2025-07-04 | 58.19 | $10.29 | 189239 |
| 2025-07-03 | 57.70 | $10.25 | 622500 |
| 2025-07-02 | 55.63 | $10.08 | 740510 |
| 2025-06-30 | 52.08 | $9.81 | 355435 |
| 2025-06-27 | 49.97 | $9.66 | 1.1M |
| 2025-06-26 | 54.70 | $9.97 | 810215 |
| 2025-06-25 | 51.62 | $9.75 | 621800 |
| 2025-06-24 | 50.45 | $9.67 | 982900 |
| 2025-06-23 | 54.68 | $9.94 | 851007 |
| 2025-06-20 | 52.14 | $9.76 | 2.2M |
| 2025-06-19 | 50.38 | $9.64 | 196834 |
| 2025-06-18 | 51.42 | $9.71 | 1.5M |
| 2025-06-17 | 51.29 | $9.70 | 552046 |
| 2025-06-16 | 51.16 | $9.69 | 668000 |
| 2025-06-13 | 53.63 | $9.87 | 1.3M |
| 2025-06-12 | 53.03 | $9.82 | 995917 |
| 2025-06-11 | 50.73 | $9.63 | 708022 |
| 2025-06-10 | 50.86 | $9.64 | 1.1M |
| 2025-06-09 | 54.54 | $9.93 | 1.4M |
| 2025-06-06 | 52.16 | $9.72 | 1.7M |
| 2025-06-05 | 60.82 | $10.32 | 1.1M |
| 2025-06-04 | 61.47 | $10.36 | 514804 |
| 2025-06-03 | 61.78 | $10.38 | 725500 |
| 2025-06-02 | 60.93 | $10.29 | 677640 |
| 2025-05-30 | 55.75 | $9.79 | 832500 |
| 2025-05-29 | 56.75 | $9.86 | 565912 |
| 2025-05-28 | 57.45 | $9.91 | 581621 |
| 2025-05-27 | 55.47 | $9.72 | 1.3M |
| 2025-05-26 | 54.08 | $9.59 | 227738 |
| 2025-05-23 | 53.76 | $9.56 | 447420 |
| 2025-05-22 | 52.20 | $9.41 | 653900 |
| 2025-05-21 | 53.81 | $9.55 | 690535 |
| 2025-05-20 | 51.89 | $9.36 | 593400 |
| 2025-05-16 | 48.69 | $9.06 | 450900 |
| 2025-05-15 | 49.21 | $9.11 | 466510 |
| 2025-05-14 | 48.27 | $9.02 | 568500 |
| 2025-05-13 | 50.03 | $9.20 | 843000 |
| 2025-05-12 | 50.91 | $9.29 | 880600 |
| 2025-05-09 | 60.62 | $10.15 | 699233 |
| 2025-05-08 | 58.25 | $9.88 | 831400 |
| 2025-05-07 | 60.82 | $10.08 | 596700 |
| 2025-05-06 | 64.20 | $10.33 | 1.3M |
| 2025-05-05 | 49.20 | $8.93 | 331245 |
| 2025-05-02 | 47.56 | $8.82 | 400000 |
| 2025-05-01 | 47.96 | $8.85 | 531129 |
| 2025-04-30 | 53.38 | $9.23 | 789621 |
| 2025-04-29 | 52.16 | $9.14 | 341221 |
| 2025-04-28 | 53.64 | $9.24 | 457724 |
| 2025-04-25 | 52.88 | $9.18 | 545000 |
| 2025-04-24 | 54.73 | $9.31 | 719500 |
| 2025-04-23 | 54.38 | $9.28 | 834610 |
| 2025-04-22 | 56.73 | $9.45 | 530841 |
| 2025-04-21 | 61.02 | $9.74 | 428808 |
| 2025-04-17 | 59.10 | $9.55 | 626547 |
| 2025-04-16 | 62.17 | $9.75 | 593200 |
| 2025-04-15 | 60.10 | $9.54 | 976200 |
| 2025-04-14 | 58.35 | $9.37 | 612137 |
| 2025-04-11 | 56.43 | $9.19 | 572100 |
| 2025-04-10 | 51.06 | $8.74 | 666326 |
| 2025-04-09 | 48.09 | $8.52 | 652800 |
| 2025-04-08 | 37.64 | $7.88 | 573500 |
| 2025-04-07 | 39.04 | $8.00 | 1.0M |
| 2025-04-04 | 38.68 | $7.98 | 1.1M |
| 2025-04-03 | 49.56 | $8.76 | 639809 |
| 2025-04-02 | 53.80 | $8.99 | 397200 |
| 2025-04-01 | 53.80 | $8.99 | 541400 |
| 2025-03-31 | 56.46 | $9.13 | 776029 |
| 2025-03-28 | 55.87 | $9.09 | 507031 |
| 2025-03-27 | 57.54 | $9.18 | 411400 |
| 2025-03-26 | 54.83 | $8.99 | 607300 |
| 2025-03-25 | 55.72 | $9.04 | 729900 |
| 2025-03-24 | 51.38 | $8.75 | 1.3M |
| 2025-03-21 | 51.22 | $8.74 | 1.4M |
| 2025-03-20 | 54.74 | $8.95 | 849300 |
| 2025-03-19 | 54.46 | $8.93 | 678343 |
| 2025-03-18 | 52.33 | $8.78 | 1.3M |
| 2025-03-17 | 48.54 | $8.53 | 799800 |
| 2025-03-14 | 45.92 | $8.37 | 925445 |
| 2025-03-13 | 46.34 | $8.40 | 1.5M |
| 2025-03-12 | 41.60 | $8.12 | 951100 |
| 2025-03-11 | 42.11 | $8.16 | 922538 |
| 2025-03-10 | 38.00 | $7.93 | 1.1M |
| 2025-03-07 | 42.48 | $8.29 | 775104 |
| 2025-03-06 | 44.71 | $8.45 | 664931 |
| 2025-03-05 | 45.27 | $8.49 | 625405 |
| 2025-03-04 | 41.22 | $8.26 | 755007 |
| 2025-03-03 | 41.04 | $8.25 | 574400 |
| 2025-02-28 | 41.53 | $8.29 | 3.0M |
| 2025-02-27 | 40.02 | $8.20 | 1.2M |
| 2025-02-26 | 45.05 | $8.61 | 756200 |
| 2025-02-25 | 43.23 | $8.50 | 1.2M |
| 2025-02-24 | 46.28 | $8.73 | 1.5M |
| 2025-02-21 | 46.96 | $8.78 | 1.5M |
| 2025-02-20 | 57.03 | $9.41 | 900900 |
| 2025-02-19 | 53.42 | $9.17 | 449500 |
| 2025-02-18 | 52.95 | $9.14 | 964344 |
| 2025-02-14 | 51.39 | $9.04 | 413447 |
| 2025-02-13 | 57.13 | $9.36 | 723500 |
| 2025-02-12 | 60.12 | $9.51 | 623734 |
| 2025-02-11 | 59.72 | $9.48 | 513700 |
| 2025-02-10 | 68.92 | $9.90 | 739947 |
| 2025-02-07 | 66.59 | $9.70 | 793210 |
| 2025-02-06 | 65.49 | $9.61 | 428741 |
| 2025-02-05 | 68.10 | $9.72 | 1.3M |
| 2025-02-04 | 64.82 | $9.45 | 738717 |
| 2025-02-03 | 62.38 | $9.27 | 571916 |
| 2025-01-31 | 59.71 | $9.09 | 482700 |
| 2025-01-30 | 61.32 | $9.16 | 406734 |
| 2025-01-29 | 55.10 | $8.78 | 400214 |
| 2025-01-28 | 53.79 | $8.71 | 367600 |
| 2025-01-27 | 52.10 | $8.62 | 975134 |
| 2025-01-24 | 55.09 | $8.76 | 491828 |
| 2025-01-23 | 53.64 | $8.68 | 524408 |
| 2025-01-22 | 54.47 | $8.72 | 736800 |
| 2025-01-21 | 52.92 | $8.63 | 1.1M |
| 2025-01-20 | 49.83 | $8.46 | 156116 |
| 2025-01-17 | 49.28 | $8.43 | 515327 |
| 2025-01-16 | 49.10 | $8.42 | 894100 |
| 2025-01-15 | 47.52 | $8.33 | 812112 |
| 2025-01-14 | 52.32 | $8.61 | 544000 |
| 2025-01-13 | 46.24 | $8.28 | 456743 |
| 2025-01-10 | 48.37 | $8.40 | 468100 |
| 2025-01-09 | 49.64 | $8.47 | 155913 |
| 2025-01-08 | 48.54 | $8.41 | 374425 |
| 2025-01-07 | 47.07 | $8.33 | 467400 |
| 2025-01-06 | 44.64 | $8.20 | 399200 |
| 2025-01-03 | 47.69 | $8.39 | 509200 |
| 2025-01-02 | 49.37 | $8.49 | 297800 |
| 2024-12-31 | 43.50 | $8.18 | 264200 |
| 2024-12-30 | 39.18 | $7.98 | 308300 |
| 2024-12-27 | 41.76 | $8.15 | 373502 |
| 2024-12-24 | 40.44 | $8.09 | 109409 |
| 2024-12-23 | 41.63 | $8.17 | 319700 |
| 2024-12-20 | 41.78 | $8.18 | 2.6M |
| 2024-12-19 | 41.39 | $8.16 | 563800 |
| 2024-12-18 | 40.63 | $8.12 | 570009 |
| 2024-12-17 | 44.90 | $8.43 | 558244 |
| 2024-12-16 | 46.08 | $8.51 | 811700 |
| 2024-12-13 | 42.09 | $8.29 | 993941 |
| 2024-12-12 | 43.34 | $8.38 | 522013 |
| 2024-12-11 | 46.54 | $8.60 | 644900 |
| 2024-12-10 | 44.78 | $8.50 | 407723 |
| 2024-12-09 | 45.49 | $8.55 | 765100 |
| 2024-12-06 | 40.25 | $8.26 | 561200 |
| 2024-12-05 | 42.24 | $8.41 | 630318 |
| 2024-12-04 | 43.90 | $8.53 | 914300 |
| 2024-12-03 | 46.19 | $8.69 | 901000 |
| 2024-12-02 | 39.64 | $8.34 | 342100 |
| 2024-11-29 | 41.14 | $8.45 | 347000 |
| 2024-11-28 | 39.96 | $8.39 | 84126 |
| 2024-11-27 | 40.09 | $8.40 | 503016 |
| 2024-11-26 | 38.23 | $8.30 | 415215 |
| 2024-11-25 | 38.46 | $8.32 | 761541 |
| 2024-11-22 | 43.34 | $8.72 | 386800 |
| 2024-11-21 | 43.60 | $8.74 | 571100 |
| 2024-11-20 | 39.04 | $8.48 | 582121 |
| 2024-11-19 | 38.12 | $8.43 | 755726 |
| 2024-11-18 | 36.68 | $8.35 | 1.1M |
| 2024-11-15 | 32.96 | $8.15 | 525335 |
| 2024-11-14 | 33.71 | $8.23 | 455332 |
| 2024-11-13 | 34.08 | $8.27 | 1.2M |
| 2024-11-12 | 37.07 | $8.58 | 1.4M |
| 2024-11-11 | 37.58 | $8.63 | 1.4M |
| 2024-11-08 | 41.32 | $8.98 | 1.2M |
| 2024-11-07 | 41.43 | $8.99 | 1.5M |
| 2024-11-06 | 35.81 | $8.65 | 792908 |
| 2024-11-05 | 37.31 | $8.80 | 1.3M |
| 2024-11-04 | 37.81 | $8.85 | 1.2M |
| 2024-11-01 | 40.40 | $9.10 | 2.2M |
| 2024-10-31 | 50.00 | $9.84 | 639200 |
| 2024-10-30 | 53.77 | $10.07 | 447000 |
| 2024-10-29 | 55.68 | $10.18 | 511000 |
| 2024-10-28 | 52.63 | $9.97 | 447800 |
| 2024-10-25 | 54.50 | $10.08 | 331010 |
| 2024-10-24 | 60.22 | $10.39 | 699811 |
| 2024-10-23 | 59.03 | $10.30 | 440400 |
| 2024-10-22 | 63.21 | $10.51 | 426947 |
| 2024-10-21 | 62.37 | $10.44 | 482806 |
| 2024-10-18 | 60.78 | $10.31 | 759424 |
| 2024-10-17 | 55.27 | $9.91 | 586600 |
| 2024-10-16 | 54.51 | $9.86 | 398147 |
| 2024-10-15 | 54.87 | $9.88 | 531200 |
| 2024-10-11 | 53.58 | $9.79 | 534300 |
| 2024-10-10 | 52.87 | $9.74 | 635500 |
| 2024-10-09 | 47.54 | $9.39 | 492113 |
| 2024-10-08 | 47.68 | $9.40 | 390300 |
| 2024-10-07 | 48.54 | $9.46 | 558006 |
| 2024-10-04 | 51.76 | $9.68 | 403300 |
| 2024-10-03 | 53.76 | $9.81 | 760012 |
| 2024-10-02 | 53.23 | $9.77 | 422100 |
| 2024-10-01 | 53.52 | $9.79 | 544300 |
| 2024-09-30 | 52.54 | $9.71 | 894700 |
| 2024-09-27 | 57.15 | $10.03 | 766600 |
| 2024-09-26 | 64.92 | $10.49 | 1.5M |
| 2024-09-25 | 60.60 | $10.10 | 901300 |
| 2024-09-24 | 60.00 | $10.05 | 964500 |
| 2024-09-23 | 54.92 | $9.66 | 1.8M |
| 2024-09-20 | 54.64 | $9.64 | 4.5M |
| 2024-09-19 | 50.86 | $9.38 | 1.0M |
| 2024-09-18 | 48.67 | $9.24 | 964225 |
| 2024-09-17 | 50.66 | $9.37 | 974700 |
| 2024-09-16 | 50.36 | $9.35 | 892300 |
| 2024-09-13 | 50.65 | $9.37 | 886800 |
| 2024-09-12 | 52.37 | $9.49 | 681702 |
| 2024-09-11 | 45.17 | $9.00 | 534300 |
| 2024-09-10 | 45.30 | $9.01 | 717823 |
| 2024-09-09 | 41.37 | $8.77 | 464600 |
| 2024-09-06 | 39.83 | $8.68 | 661231 |
| 2024-09-05 | 44.66 | $9.07 | 740826 |
| 2024-09-04 | 42.27 | $8.93 | 542627 |
| 2024-09-03 | 43.68 | $9.04 | 2.1M |
| 2024-08-30 | 51.18 | $9.55 | 479428 |
| 2024-08-29 | 53.04 | $9.66 | 1.8M |
| 2024-08-28 | 52.29 | $9.61 | 403204 |
| 2024-08-27 | 56.97 | $9.88 | 788400 |
| 2024-08-26 | 59.01 | $9.99 | 377000 |
| 2024-08-23 | 57.70 | $9.89 | 577027 |
| 2024-08-22 | 58.05 | $9.91 | 600100 |
| 2024-08-21 | 62.59 | $10.16 | 540400 |
| 2024-08-20 | 61.09 | $10.03 | 1.1M |
| 2024-08-19 | 60.15 | $9.95 | 1.3M |
| 2024-08-16 | 58.74 | $9.83 | 760700 |
| 2024-08-15 | 53.51 | $9.43 | 448409 |
| 2024-08-14 | 55.52 | $9.55 | 1.5M |
| 2024-08-13 | 55.85 | $9.57 | 1.5M |
| 2024-08-12 | 50.68 | $9.20 | 704900 |
| 2024-08-09 | 45.79 | $8.90 | 417400 |
| 2024-08-08 | 47.12 | $8.99 | 947229 |
| 2024-08-07 | 40.96 | $8.65 | 887000 |
| 2024-08-06 | 42.48 | $8.76 | 2.0M |
| 2024-08-02 | 50.79 | $9.27 | 1.2M |
| 2024-08-01 | 47.13 | $9.08 | 1.7M |
| 2024-07-31 | 50.51 | $9.26 | 665949 |
| 2024-07-30 | 49.75 | $9.22 | 398100 |
| 2024-07-29 | 48.81 | $9.17 | 1.5M |
| 2024-07-26 | 47.32 | $9.09 | 524800 |
| 2024-07-25 | 44.65 | $8.95 | 599500 |
| 2024-07-24 | 46.08 | $9.04 | 427700 |
| 2024-07-23 | 49.24 | $9.23 | 463825 |
| 2024-07-22 | 48.71 | $9.20 | 883000 |
| 2024-07-19 | 45.86 | $9.04 | 538000 |
| 2024-07-18 | 48.08 | $9.18 | 1.1M |
| 2024-07-17 | 52.39 | $9.43 | 1.6M |
| 2024-07-16 | 55.41 | $9.59 | 1.1M |
| 2024-07-15 | 52.31 | $9.40 | 756132 |
| 2024-07-12 | 56.01 | $9.59 | 635700 |
| 2024-07-11 | 57.02 | $9.64 | 1.1M |
| 2024-07-10 | 49.20 | $9.19 | 1.2M |
| 2024-07-09 | 51.78 | $9.32 | 1.1M |
| 2024-07-08 | 51.03 | $9.28 | 1.2M |
| 2024-07-05 | 51.80 | $9.32 | 1.3M |
| 2024-07-04 | 49.26 | $9.18 | 178608 |
| 2024-07-03 | 49.62 | $9.20 | 1.1M |
| 2024-07-02 | 49.62 | $9.20 | 924514 |
| 2024-06-28 | 49.62 | $9.20 | 704515 |
| 2024-06-27 | 53.76 | $9.45 | 650000 |
| 2024-06-26 | 51.77 | $9.32 | 598000 |
| 2024-06-25 | 51.62 | $9.31 | 2.1M |
| 2024-06-24 | 56.17 | $9.58 | 1.1M |
| 2024-06-21 | 54.76 | $9.48 | 3.1M |
| 2024-06-20 | 56.48 | $9.58 | 474700 |
| 2024-06-19 | 53.58 | $9.37 | 215400 |
| 2024-06-18 | 52.72 | $9.31 | 933900 |
| 2024-06-17 | 51.45 | $9.22 | 591700 |
| 2024-06-14 | 53.74 | $9.37 | 1.6M |
| 2024-06-13 | 51.70 | $9.22 | 877826 |
| 2024-06-12 | 52.73 | $9.29 | 476102 |
| 2024-06-11 | 53.75 | $9.36 | 511400 |
| 2024-06-10 | 54.18 | $9.39 | 450200 |
| 2024-06-07 | 51.62 | $9.18 | 1.4M |
| 2024-06-06 | 60.48 | $9.76 | 969000 |
| 2024-06-05 | 57.50 | $9.51 | 800316 |
| 2024-06-04 | 54.77 | $9.30 | 817000 |
| 2024-06-03 | 59.05 | $9.55 | 1.0M |
| 2024-05-31 | 56.74 | $9.37 | 1.1M |
| 2024-05-30 | 58.48 | $9.47 | 803531 |
| 2024-05-29 | 60.80 | $9.60 | 904549 |
| 2024-05-28 | 65.32 | $9.84 | 1.3M |
| 2024-05-27 | 64.59 | $9.77 | 214146 |
| 2024-05-24 | 62.67 | $9.59 | 783600 |
| 2024-05-23 | 61.23 | $9.46 | 971700 |
| 2024-05-22 | 62.83 | $9.55 | 1.2M |
| 2024-05-21 | 77.57 | $10.24 | 1.3M |
| 2024-05-17 | 74.15 | $9.83 | 1.7M |
| 2024-05-16 | 70.49 | $9.48 | 983200 |
| 2024-05-15 | 66.22 | $9.15 | 808400 |
| 2024-05-14 | 62.45 | $8.91 | 848500 |
| 2024-05-13 | 61.95 | $8.88 | 399300 |
| 2024-05-10 | 65.86 | $9.02 | 418339 |
| 2024-05-09 | 65.57 | $9.00 | 494322 |
| 2024-05-08 | 65.28 | $8.98 | 551300 |
| 2024-05-07 | 64.59 | $8.93 | 527311 |
| 2024-05-06 | 61.50 | $8.72 | 995324 |
| 2024-05-03 | 55.15 | $8.36 | 716800 |
| 2024-05-02 | 53.53 | $8.28 | 357800 |
| 2024-05-01 | 57.47 | $8.44 | 308400 |
| 2024-04-30 | 56.33 | $8.38 | 542700 |
| 2024-04-29 | 61.87 | $8.59 | 498024 |
| 2024-04-26 | 64.45 | $8.68 | 392946 |
| 2024-04-25 | 62.82 | $8.58 | 601100 |
| 2024-04-24 | 61.81 | $8.52 | 414047 |
| 2024-04-23 | 65.45 | $8.65 | 573036 |
| 2024-04-22 | 59.33 | $8.30 | 1.2M |
| 2024-04-19 | 65.99 | $8.51 | 625000 |
| 2024-04-18 | 62.98 | $8.35 | 914400 |
| 2024-04-17 | 62.98 | $8.35 | 716800 |
| 2024-04-16 | 60.20 | $8.21 | 813700 |
| 2024-04-15 | 62.10 | $8.27 | 963009 |
| 2024-04-12 | 62.10 | $8.27 | 1.1M |
| 2024-04-11 | 65.52 | $8.38 | 778837 |
| 2024-04-10 | 63.98 | $8.29 | 610400 |
| 2024-04-09 | 63.28 | $8.25 | 980619 |
| 2024-04-08 | 62.43 | $8.20 | 628300 |
| 2024-04-05 | 66.57 | $8.34 | 771900 |
| 2024-04-04 | 66.87 | $8.35 | 838909 |
| 2024-04-03 | 64.26 | $8.18 | 921100 |
| 2024-04-02 | 62.95 | $8.10 | 575428 |
| 2024-04-01 | 62.47 | $8.07 | 440800 |
| 2024-03-28 | 61.34 | $8.00 | 440700 |
| 2024-03-27 | 59.52 | $7.89 | 680944 |
| 2024-03-26 | 58.51 | $7.83 | 485500 |
| 2024-03-25 | 56.80 | $7.73 | 358220 |
| 2024-03-22 | 56.29 | $7.70 | 334312 |
| 2024-03-21 | 58.72 | $7.81 | 402135 |
| 2024-03-20 | 59.16 | $7.83 | 734601 |
| 2024-03-19 | 53.52 | $7.49 | 488645 |
| 2024-03-18 | 57.28 | $7.66 | 332500 |
| 2024-03-15 | 57.28 | $7.66 | 1.1M |
| 2024-03-14 | 57.70 | $7.68 | 420100 |
| 2024-03-13 | 60.96 | $7.83 | 616300 |
| 2024-03-12 | 57.79 | $7.62 | 375800 |
| 2024-03-11 | 58.66 | $7.66 | 505040 |
| 2024-03-08 | 57.14 | $7.56 | 554408 |
| 2024-03-07 | 58.78 | $7.64 | 542117 |
| 2024-03-06 | 55.60 | $7.43 | 776318 |
| 2024-03-05 | 53.49 | $7.30 | 737124 |
| 2024-03-04 | 51.99 | $7.21 | 753991 |
| 2024-03-01 | 48.30 | $7.00 | 1.1M |
| 2024-02-29 | 44.63 | $6.81 | 768634 |
| 2024-02-28 | 43.84 | $6.77 | 335810 |
| 2024-02-27 | 46.04 | $6.91 | 439900 |
| 2024-02-26 | 46.84 | $6.96 | 528300 |
| 2024-02-23 | 45.40 | $6.88 | 2.1M |
| 2024-02-22 | 46.60 | $6.96 | 265700 |
| 2024-02-21 | 47.95 | $7.05 | 462300 |
| 2024-02-20 | 45.27 | $6.89 | 351900 |
| 2024-02-16 | 44.93 | $6.87 | 286937 |
| 2024-02-15 | 44.11 | $6.82 | 329200 |
| 2024-02-14 | 40.06 | $6.58 | 906304 |
| 2024-02-13 | 31.40 | $6.14 | 1.0M |
| 2024-02-12 | 40.01 | $6.83 | 240045 |
| 2024-02-09 | 39.33 | $6.80 | 662619 |
| 2024-02-08 | 40.35 | $6.87 | 212100 |
| 2024-02-07 | 43.59 | $7.08 | 299241 |
| 2024-02-06 | 46.28 | $7.24 | 238800 |
| 2024-02-05 | 43.81 | $7.12 | 246912 |
| 2024-02-02 | 45.29 | $7.21 | 189300 |
| 2024-02-01 | 46.46 | $7.28 | 236900 |
| 2024-01-31 | 42.66 | $7.09 | 285732 |
| 2024-01-30 | 44.56 | $7.21 | 138300 |
| 2024-01-29 | 45.68 | $7.28 | 163148 |
| 2024-01-26 | 45.12 | $7.25 | 176800 |
| 2024-01-25 | 47.62 | $7.41 | 224249 |
| 2024-01-24 | 46.57 | $7.35 | 413700 |
| 2024-01-23 | 49.24 | $7.52 | 398317 |
| 2024-01-22 | 45.19 | $7.29 | 138326 |
| 2024-01-19 | 43.71 | $7.21 | 244508 |
| 2024-01-18 | 44.57 | $7.27 | 203507 |
| 2024-01-17 | 43.15 | $7.19 | 271243 |
| 2024-01-16 | 45.65 | $7.37 | 281014 |
| 2024-01-15 | 48.92 | $7.59 | 154700 |
| 2024-01-12 | 49.08 | $7.60 | 556000 |
| 2024-01-11 | 39.83 | $7.08 | 306700 |
| 2024-01-10 | 43.12 | $7.31 | 359747 |
| 2024-01-09 | 43.72 | $7.35 | 226900 |
| 2024-01-08 | 44.30 | $7.39 | 372834 |
| 2024-01-05 | 48.10 | $7.64 | 284500 |
| 2024-01-04 | 48.10 | $7.64 | 255400 |
| 2024-01-03 | 45.57 | $7.49 | 320535 |
| 2024-01-02 | 49.39 | $7.74 | 247600 |
| 2023-12-29 | 52.21 | $7.91 | 310700 |
| 2023-12-28 | 54.65 | $8.05 | 230432 |
| 2023-12-27 | 57.58 | $8.21 | 174822 |
| 2023-12-22 | 55.75 | $8.08 | 307108 |
| 2023-12-21 | 54.75 | $8.01 | 151824 |
| 2023-12-20 | 53.32 | $7.91 | 234447 |
| 2023-12-19 | 57.09 | $8.13 | 425900 |
| 2023-12-18 | 54.45 | $7.94 | 372743 |
| 2023-12-15 | 56.36 | $8.05 | 1.8M |
| 2023-12-14 | 53.10 | $7.82 | 720608 |
| 2023-12-13 | 54.44 | $7.90 | 488700 |
| 2023-12-12 | 45.21 | $7.34 | 362721 |
| 2023-12-11 | 46.16 | $7.40 | 326500 |
| 2023-12-08 | 49.11 | $7.58 | 415603 |
| 2023-12-07 | 52.09 | $7.75 | 284900 |
| 2023-12-06 | 54.50 | $7.88 | 286300 |
| 2023-12-05 | 56.21 | $7.97 | 276800 |
| 2023-12-04 | 59.55 | $8.14 | 336000 |
| 2023-12-01 | 63.35 | $8.32 | 787100 |
| 2023-11-30 | 63.23 | $8.31 | 688500 |
| 2023-11-29 | 59.02 | $7.99 | 433430 |
| 2023-11-28 | 62.19 | $8.14 | 560822 |
| 2023-11-27 | 56.75 | $7.77 | 444323 |
| 2023-11-24 | 52.74 | $7.54 | 201633 |
| 2023-11-23 | 52.94 | $7.55 | 74400 |
| 2023-11-22 | 54.54 | $7.63 | 240700 |
| 2023-11-21 | 54.93 | $7.65 | 858116 |
| 2023-11-20 | 47.98 | $7.26 | 409117 |
| 2023-11-17 | 50.05 | $7.37 | 342400 |
| 2023-11-16 | 52.39 | $7.49 | 682509 |
| 2023-11-15 | 51.31 | $7.43 | 261500 |
| 2023-11-14 | 53.62 | $7.55 | 629744 |
| 2023-11-13 | 52.60 | $7.49 | 279941 |
| 2023-11-10 | 55.08 | $7.62 | 304602 |
| 2023-11-09 | 59.38 | $7.83 | 575200 |
| 2023-11-08 | 60.66 | $7.89 | 468310 |
| 2023-11-07 | 65.12 | $8.09 | 621100 |
| 2023-11-06 | 66.28 | $8.14 | 1.0M |
| 2023-11-03 | 68.84 | $8.25 | 877700 |
| 2023-11-02 | 63.34 | $7.80 | 1.2M |
| 2023-11-01 | 61.78 | $7.69 | 1.2M |
| 2023-10-31 | 49.97 | $7.05 | 808519 |
| 2023-10-30 | 52.12 | $7.14 | 324621 |
| 2023-10-27 | 55.66 | $7.28 | 601512 |
| 2023-10-26 | 52.37 | $7.13 | 1.3M |
| 2023-10-25 | 52.87 | $7.15 | 735200 |
| 2023-10-24 | 50.64 | $7.05 | 567938 |
| 2023-10-23 | 50.87 | $7.06 | 825519 |
| 2023-10-20 | 43.90 | $6.77 | 453915 |
| 2023-10-19 | 44.52 | $6.80 | 522100 |
| 2023-10-18 | 44.52 | $6.80 | 442605 |
| 2023-10-17 | 43.07 | $6.74 | 248248 |
| 2023-10-16 | 39.56 | $6.60 | 309800 |
| 2023-10-13 | 38.27 | $6.55 | 680400 |
| 2023-10-12 | 27.72 | $6.19 | 394546 |
| 2023-10-11 | 30.02 | $6.36 | 428600 |
| 2023-10-10 | 30.30 | $6.38 | 371130 |
| 2023-10-06 | 27.73 | $6.30 | 439627 |
| 2023-10-05 | 28.35 | $6.35 | 292700 |
| 2023-10-04 | 27.73 | $6.33 | 387623 |
| 2023-10-03 | 28.43 | $6.39 | 455326 |
| 2023-10-02 | 28.54 | $6.40 | 421600 |
| 2023-09-29 | 31.40 | $6.64 | 1.5M |
| 2023-09-28 | 32.16 | $6.70 | 1.4M |
| 2023-09-27 | 31.10 | $6.66 | 377500 |
| 2023-09-26 | 32.18 | $6.75 | 317800 |
| 2023-09-25 | 35.42 | $7.00 | 372900 |
| 2023-09-22 | 37.57 | $7.15 | 341200 |
| 2023-09-21 | 38.01 | $7.18 | 438400 |
| 2023-09-20 | 39.47 | $7.28 | 991600 |
| 2023-09-19 | 38.80 | $7.25 | 970900 |
| 2023-09-18 | 43.54 | $7.56 | 859700 |
| 2023-09-15 | 50.31 | $7.92 | 858000 |
| 2023-09-14 | 45.38 | $7.70 | 336438 |
| 2023-09-13 | 44.42 | $7.66 | 437000 |
| 2023-09-12 | 47.16 | $7.80 | 292701 |
| 2023-09-11 | 44.85 | $7.70 | 301500 |
| 2023-09-08 | 44.16 | $7.67 | 784000 |
| 2023-09-07 | 43.02 | $7.62 | 249849 |
| 2023-09-06 | 44.40 | $7.70 | 271900 |
| 2023-09-05 | 45.25 | $7.75 | 263605 |
| 2023-09-01 | 49.82 | $8.00 | 238400 |
| 2023-08-31 | 52.02 | $8.11 | 322741 |
| 2023-08-30 | 52.62 | $8.14 | 272509 |
| 2023-08-29 | 54.00 | $8.21 | 207301 |
| 2023-08-28 | 52.30 | $8.11 | 533800 |
| 2023-08-25 | 50.92 | $8.03 | 282822 |
| 2023-08-24 | 51.28 | $8.05 | 1.4M |
| 2023-08-23 | 50.13 | $7.98 | 965405 |
| 2023-08-22 | 42.19 | $7.55 | 394540 |
| 2023-08-21 | 41.99 | $7.54 | 486528 |
| 2023-08-18 | 39.13 | $7.40 | 442113 |
| 2023-08-17 | 40.07 | $7.47 | 450300 |
| 2023-08-16 | 42.41 | $7.64 | 936900 |
| 2023-08-15 | 46.02 | $7.88 | 323500 |
| 2023-08-14 | 48.82 | $8.05 | 343143 |
| 2023-08-11 | 51.07 | $8.18 | 265500 |
| 2023-08-10 | 49.01 | $8.06 | 297609 |
| 2023-08-09 | 48.32 | $8.02 | 653900 |
| 2023-08-08 | 48.47 | $8.03 | 1.4M |
| 2023-08-04 | 48.92 | $8.06 | 1.6M |
| 2023-08-03 | 46.40 | $7.90 | 330106 |
| 2023-08-02 | 47.23 | $7.96 | 502640 |
| 2023-08-01 | 46.32 | $7.90 | 1.5M |
| 2023-07-31 | 54.72 | $8.46 | 803500 |
| 2023-07-28 | 49.08 | $8.10 | 930300 |
| 2023-07-27 | 45.50 | $7.90 | 469944 |
| 2023-07-26 | 49.10 | $8.12 | 775404 |
| 2023-07-25 | 50.14 | $8.18 | 194500 |
| 2023-07-24 | 48.77 | $8.10 | 477600 |
| 2023-07-21 | 51.44 | $8.26 | 200507 |
| 2023-07-20 | 50.31 | $8.19 | 585600 |
| 2023-07-19 | 58.01 | $8.61 | 271437 |
| 2023-07-18 | 58.21 | $8.62 | 778108 |
| 2023-07-17 | 55.73 | $8.45 | 320242 |
| 2023-07-14 | 55.13 | $8.41 | 702500 |
| 2023-07-13 | 56.39 | $8.48 | 426705 |
| 2023-07-12 | 56.26 | $8.47 | 1.2M |
| 2023-07-11 | 51.84 | $8.16 | 578727 |
| 2023-07-10 | 53.84 | $8.28 | 1.4M |
| 2023-07-07 | 48.67 | $7.95 | 673700 |
| 2023-07-06 | 46.60 | $7.83 | 787900 |
| 2023-07-05 | 49.43 | $8.01 | 628600 |
| 2023-07-04 | 51.59 | $8.14 | 226713 |
| 2023-06-30 | 48.30 | $7.94 | 640600 |
| 2023-06-29 | 44.53 | $7.73 | 619000 |
| 2023-06-28 | 42.84 | $7.64 | 536222 |
| 2023-06-27 | 43.12 | $7.66 | 617641 |
| 2023-06-26 | 43.79 | $7.71 | 717500 |
| 2023-06-23 | 43.79 | $7.71 | 368200 |
| 2023-06-22 | 44.16 | $7.74 | 1.1M |
| 2023-06-21 | 46.16 | $7.90 | 1.7M |
| 2023-06-20 | 47.44 | $8.00 | 709100 |
| 2023-06-19 | 48.85 | $8.11 | 193500 |
| 2023-06-16 | 49.49 | $8.16 | 4.8M |
| 2023-06-15 | 47.27 | $7.99 | 654245 |
| 2023-06-14 | 46.75 | $7.95 | 628846 |
| 2023-06-13 | 46.97 | $7.97 | 1.3M |
| 2023-06-12 | 51.22 | $8.34 | 1.4M |
| 2023-06-09 | 46.22 | $7.94 | 294100 |
| 2023-06-08 | 47.61 | $8.06 | 770600 |
| 2023-06-07 | 45.13 | $7.87 | 787627 |
| 2023-06-06 | 48.22 | $8.14 | 1.4M |
| 2023-06-05 | 48.09 | $8.13 | 732800 |
| 2023-06-02 | 48.87 | $8.20 | 801800 |
| 2023-06-01 | 50.79 | $8.37 | 2.1M |
| 2023-05-31 | 48.65 | $8.18 | 2.8M |
| 2023-05-30 | 39.02 | $7.45 | 1.5M |
| 2023-05-29 | 31.11 | $6.98 | 216600 |
| 2023-05-26 | 29.82 | $6.91 | 2.3M |
| 2023-05-25 | 29.97 | $6.93 | 1.4M |
| 2023-05-24 | 30.12 | $6.95 | 652600 |
| 2023-05-23 | 31.42 | $7.13 | 1.4M |
| 2023-05-19 | 30.63 | $7.08 | 888400 |
| 2023-05-18 | 30.70 | $7.09 | 1.9M |
| 2023-05-17 | 32.18 | $7.31 | 1.5M |
| 2023-05-16 | 33.44 | $7.49 | 2.1M |
| 2023-05-15 | 31.61 | $7.36 | 2.6M |
| 2023-05-12 | 47.04 | $8.99 | 416400 |
| 2023-05-11 | 44.18 | $8.81 | 802147 |
| 2023-05-10 | 53.29 | $9.41 | 562700 |
| 2023-05-09 | 53.14 | $9.40 | 528044 |
| 2023-05-08 | 50.85 | $9.25 | 667618 |
| 2023-05-05 | 49.60 | $9.17 | 484731 |
| 2023-05-04 | 50.20 | $9.21 | 779200 |
| 2023-05-03 | 49.76 | $9.18 | 1.1M |
| 2023-05-02 | 51.63 | $9.31 | 950300 |
| 2023-05-01 | 47.92 | $9.05 | 1.0M |
| 2023-04-28 | 49.44 | $9.16 | 1.4M |
| 2023-04-27 | 53.89 | $9.46 | 1.2M |
| 2023-04-26 | 56.81 | $9.64 | 729210 |
| 2023-04-25 | 57.80 | $9.70 | 678506 |
| 2023-04-24 | 57.45 | $9.67 | 913600 |
| 2023-04-21 | 56.41 | $9.58 | 489607 |
| 2023-04-20 | 59.31 | $9.77 | 1.2M |
| 2023-04-19 | 57.90 | $9.64 | 664200 |
| 2023-04-18 | 63.34 | $9.98 | 1.1M |
| 2023-04-17 | 60.99 | $9.75 | 1.1M |
| 2023-04-14 | 68.23 | $10.15 | 872800 |
| 2023-04-13 | 70.20 | $10.25 | 938519 |
| 2023-04-12 | 68.09 | $10.01 | 1.1M |
| 2023-04-11 | 65.90 | $9.78 | 1.4M |
| 2023-04-10 | 59.97 | $9.26 | 1.2M |
| 2023-04-06 | 61.73 | $9.35 | 1.1M |
| 2023-04-05 | 59.86 | $9.20 | 904449 |
| 2023-04-04 | 59.49 | $9.17 | 1.2M |
| 2023-04-03 | 55.24 | $8.85 | 842200 |
| 2023-03-31 | 53.50 | $8.73 | 1.0M |
| 2023-03-30 | 56.63 | $8.91 | 412400 |
| 2023-03-29 | 55.39 | $8.82 | 463138 |
| 2023-03-28 | 57.12 | $8.92 | 920415 |
| 2023-03-27 | 54.56 | $8.73 | 1.2M |
| 2023-03-24 | 54.43 | $8.72 | 828645 |
| 2023-03-23 | 53.23 | $8.63 | 791000 |
| 2023-03-22 | 52.18 | $8.55 | 843300 |
| 2023-03-21 | 48.88 | $8.31 | 560826 |
| 2023-03-20 | 54.20 | $8.67 | 1.5M |
| 2023-03-17 | 55.64 | $8.76 | 3.3M |
| 2023-03-16 | 49.40 | $8.32 | 1.3M |
| 2023-03-15 | 51.60 | $8.46 | 752900 |
| 2023-03-14 | 54.73 | $8.65 | 778400 |
| 2023-03-13 | 54.17 | $8.61 | 1.4M |
| 2023-03-10 | 49.12 | $8.27 | 1.7M |
| 2023-03-09 | 47.50 | $8.17 | 903400 |
| 2023-03-08 | 49.91 | $8.33 | 1.1M |
| 2023-03-07 | 46.53 | $8.12 | 1.8M |
| 2023-03-06 | 54.14 | $8.58 | 528413 |
| 2023-03-03 | 61.17 | $8.92 | 672718 |
| 2023-03-02 | 60.16 | $8.85 | 1.5M |
| 2023-03-01 | 61.25 | $8.90 | 1.5M |
| 2023-02-28 | 57.14 | $8.62 | 1.5M |
| 2023-02-27 | 56.36 | $8.57 | 1.2M |
| 2023-02-24 | 50.51 | $8.23 | 924900 |
| 2023-02-23 | 51.87 | $8.30 | 840902 |
| 2023-02-22 | 49.85 | $8.19 | 1.2M |
| 2023-02-21 | 50.96 | $8.25 | 918425 |
| 2023-02-17 | 53.79 | $8.40 | 606333 |
| 2023-02-16 | 53.46 | $8.38 | 1.1M |
| 2023-02-15 | 54.57 | $8.44 | 525601 |
| 2023-02-14 | 59.00 | $8.67 | 812741 |
| 2023-02-13 | 58.16 | $8.61 | 560021 |
| 2023-02-10 | 57.74 | $8.58 | 1.2M |
| 2023-02-09 | 62.21 | $8.81 | 1.1M |
| 2023-02-08 | 65.12 | $8.95 | 514300 |
| 2023-02-07 | 65.12 | $8.95 | 815101 |
| 2023-02-06 | 61.90 | $8.67 | 610504 |
| 2023-02-03 | 62.49 | $8.70 | 786912 |
| 2023-02-02 | 66.69 | $8.91 | 844600 |
| 2023-02-01 | 68.57 | $9.00 | 851817 |
| 2023-01-31 | 63.59 | $8.54 | 483148 |
| 2023-01-30 | 62.61 | $8.46 | 1.8M |
| 2023-01-27 | 70.24 | $8.80 | 1.2M |
| 2023-01-26 | 70.72 | $8.82 | 1.1M |
| 2023-01-25 | 69.53 | $8.70 | 897000 |
| 2023-01-24 | 65.03 | $8.30 | 490800 |
| 2023-01-23 | 64.66 | $8.27 | 832700 |
| 2023-01-20 | 64.30 | $8.24 | 559300 |
| 2023-01-19 | 61.83 | $8.04 | 625300 |
| 2023-01-18 | 57.35 | $7.72 | 715100 |
| 2023-01-17 | 58.37 | $7.77 | 652825 |
| 2023-01-16 | 68.79 | $8.22 | 157500 |
| 2023-01-13 | 69.31 | $8.24 | 693000 |
| 2023-01-12 | 67.92 | $8.12 | 834000 |
| 2023-01-11 | 66.48 | $8.00 | 971420 |
| 2023-01-10 | 64.73 | $7.86 | 755000 |
| 2023-01-09 | 62.74 | $7.71 | 682900 |
| 2023-01-06 | 63.88 | $7.76 | 953500 |
| 2023-01-05 | 62.45 | $7.65 | 647616 |
| 2023-01-04 | 60.57 | $7.51 | 516102 |
| 2023-01-03 | 57.85 | $7.32 | 1.4M |
| 2022-12-30 | 52.79 | $7.01 | 253434 |
| 2022-12-29 | 52.98 | $7.02 | 243938 |
| 2022-12-28 | 52.98 | $7.02 | 360040 |
| 2022-12-23 | 55.58 | $7.16 | 551505 |
| 2022-12-22 | 53.89 | $7.05 | 1.3M |
| 2022-12-21 | 57.46 | $7.24 | 437644 |
| 2022-12-20 | 55.08 | $7.08 | 549900 |
| 2022-12-19 | 45.03 | $6.53 | 582829 |
| 2022-12-16 | 48.00 | $6.69 | 5.1M |
| 2022-12-15 | 48.57 | $6.72 | 644700 |
| 2022-12-14 | 50.87 | $6.84 | 1.6M |
| 2022-12-13 | 52.44 | $6.92 | 1.0M |
| 2022-12-12 | 49.67 | $6.77 | 1.4M |
| 2022-12-09 | 51.18 | $6.85 | 955500 |
| 2022-12-08 | 53.09 | $6.95 | 898900 |
| 2022-12-07 | 53.28 | $6.96 | 612000 |
| 2022-12-06 | 53.12 | $6.95 | 788800 |
| 2022-12-05 | 53.47 | $6.97 | 796540 |
| 2022-12-02 | 58.93 | $7.27 | 983200 |
| 2022-12-01 | 61.31 | $7.39 | 916700 |
| 2022-11-30 | 58.67 | $7.19 | 958200 |
| 2022-11-29 | 55.65 | $6.98 | 1.1M |
| 2022-11-28 | 52.50 | $6.78 | 1.4M |
| 2022-11-25 | 56.91 | $7.01 | 492017 |
| 2022-11-24 | 61.37 | $7.22 | 430425 |
| 2022-11-23 | 60.67 | $7.17 | 442400 |
| 2022-11-22 | 58.98 | $7.05 | 653207 |
| 2022-11-21 | 53.98 | $6.73 | 1.2M |
| 2022-11-18 | 55.80 | $6.82 | 575300 |
| 2022-11-17 | 54.33 | $6.73 | 994000 |
| 2022-11-16 | 56.71 | $6.85 | 774109 |
| 2022-11-15 | 58.33 | $6.93 | 707711 |
| 2022-11-14 | 58.04 | $6.91 | 985400 |
| 2022-11-11 | 60.39 | $7.03 | 709331 |
| 2022-11-10 | 60.58 | $7.04 | 1.0M |
| 2022-11-09 | 56.17 | $6.71 | 680005 |
| 2022-11-08 | 57.47 | $6.78 | 600900 |
| 2022-11-07 | 50.31 | $6.32 | 511544 |
| 2022-11-04 | 50.49 | $6.33 | 779700 |
| 2022-11-03 | 46.79 | $6.12 | 712749 |
| 2022-11-02 | 45.50 | $6.05 | 847916 |
| 2022-11-01 | 52.20 | $6.44 | 375308 |
| 2022-10-31 | 50.23 | $6.33 | 1.1M |
| 2022-10-28 | 52.08 | $6.43 | 338735 |
| 2022-10-27 | 51.91 | $6.42 | 796011 |
| 2022-10-26 | 53.33 | $6.50 | 1.4M |
| 2022-10-25 | 51.93 | $6.41 | 876216 |
| 2022-10-24 | 50.51 | $6.32 | 908400 |
| 2022-10-21 | 52.13 | $6.42 | 509706 |
| 2022-10-20 | 47.48 | $6.13 | 950312 |
| 2022-10-19 | 45.76 | $6.03 | 384600 |
| 2022-10-18 | 48.01 | $6.18 | 561900 |
| 2022-10-17 | 46.85 | $6.11 | 1.8M |
| 2022-10-14 | 46.69 | $6.10 | 414500 |
| 2022-10-13 | 50.62 | $6.37 | 783221 |
| 2022-10-12 | 51.38 | $6.42 | 465840 |
| 2022-10-11 | 51.24 | $6.41 | 641200 |
| 2022-10-07 | 51.24 | $6.41 | 643600 |
| 2022-10-06 | 56.19 | $6.75 | 641000 |
| 2022-10-05 | 55.22 | $6.67 | 931700 |
| 2022-10-04 | 58.59 | $6.89 | 2.3M |
| 2022-10-03 | 50.19 | $6.25 | 1.1M |
| 2022-09-30 | 47.49 | $6.08 | 2.2M |
| 2022-09-29 | 44.48 | $5.90 | 1.1M |
| 2022-09-28 | 43.27 | $5.83 | 562800 |
| 2022-09-27 | 37.98 | $5.54 | 1.1M |
| 2022-09-26 | 31.26 | $5.22 | 1.7M |
| 2022-09-23 | 35.61 | $5.60 | 1.1M |
| 2022-09-22 | 39.16 | $5.86 | 1.4M |
| 2022-09-21 | 39.30 | $5.87 | 1.2M |
| 2022-09-20 | 35.73 | $5.71 | 1.6M |
| 2022-09-19 | 36.11 | $5.74 | 3.0M |
| 2022-09-16 | 35.02 | $5.69 | 7.6M |
| 2022-09-15 | 30.52 | $5.49 | 1.9M |
| 2022-09-14 | 33.87 | $5.79 | 1.9M |
| 2022-09-13 | 30.74 | $5.66 | 2.9M |
| 2022-09-12 | 36.84 | $6.14 | 4.0M |
| 2022-09-09 | 36.59 | $6.13 | 1.3M |
| 2022-09-08 | 33.35 | $6.00 | 681328 |
| 2022-09-07 | 33.47 | $6.01 | 936600 |
| 2022-09-06 | 31.02 | $5.91 | 1.1M |
| 2022-09-02 | 31.02 | $5.91 | 884600 |
| 2022-09-01 | 29.37 | $5.84 | 1.1M |
| 2022-08-31 | 30.45 | $5.95 | 1.6M |
| 2022-08-30 | 28.39 | $5.86 | 770100 |
| 2022-08-29 | 26.55 | $5.78 | 1.6M |
| 2022-08-26 | 27.39 | $5.88 | 1.4M |
| 2022-08-25 | 29.13 | $6.08 | 1.3M |
| 2022-08-24 | 28.26 | $6.04 | 707040 |
| 2022-08-23 | 28.26 | $6.04 | 817039 |
| 2022-08-22 | 27.26 | $5.99 | 932402 |
| 2022-08-19 | 26.87 | $5.97 | 1.2M |
| 2022-08-18 | 27.22 | $6.02 | 603000 |
| 2022-08-17 | 27.62 | $6.08 | 2.4M |
| 2022-08-16 | 28.84 | $6.26 | 769802 |
| 2022-08-15 | 29.39 | $6.34 | 1.4M |
| 2022-08-12 | 31.38 | $6.62 | 2.0M |
| 2022-08-11 | 30.26 | $6.55 | 3.5M |
| 2022-08-10 | 25.65 | $6.27 | 2.6M |
| 2022-08-09 | 41.89 | $8.00 | 1.0M |
| 2022-08-08 | 43.87 | $8.13 | 571902 |
| 2022-08-05 | 41.01 | $7.99 | 403500 |
| 2022-08-04 | 41.73 | $8.04 | 547800 |
| 2022-08-03 | 40.54 | $7.98 | 706200 |
| 2022-08-02 | 42.18 | $8.10 | 659304 |
| 2022-07-29 | 39.67 | $7.97 | 813400 |
| 2022-07-28 | 40.70 | $8.05 | 899041 |
| 2022-07-27 | 37.21 | $7.87 | 1.1M |
| 2022-07-26 | 34.36 | $7.73 | 1.1M |
| 2022-07-25 | 34.46 | $7.74 | 810800 |
| 2022-07-22 | 31.65 | $7.60 | 349309 |
| 2022-07-21 | 34.03 | $7.84 | 450449 |
| 2022-07-20 | 31.16 | $7.70 | 613804 |
| 2022-07-19 | 32.11 | $7.80 | 623500 |
| 2022-07-18 | 30.09 | $7.70 | 663310 |
| 2022-07-15 | 30.35 | $7.73 | 448400 |
| 2022-07-14 | 30.76 | $7.78 | 823800 |
| 2022-07-13 | 29.10 | $7.69 | 906300 |
| 2022-07-12 | 29.10 | $7.69 | 974500 |
| 2022-07-11 | 30.12 | $7.83 | 839317 |
| 2022-07-08 | 28.59 | $7.74 | 772900 |
| 2022-07-07 | 31.89 | $8.19 | 513318 |
| 2022-07-06 | 31.05 | $8.14 | 569136 |
| 2022-07-05 | 31.42 | $8.19 | 628000 |
| 2022-07-04 | 36.05 | $8.76 | 222534 |
| 2022-06-30 | 35.57 | $8.73 | 516006 |
| 2022-06-29 | 37.61 | $8.96 | 339944 |
| 2022-06-28 | 40.27 | $9.24 | 341035 |
| 2022-06-27 | 40.85 | $9.30 | 610600 |
| 2022-06-24 | 39.02 | $9.17 | 378213 |
| 2022-06-23 | 32.95 | $8.77 | 432900 |
| 2022-06-22 | 35.46 | $9.07 | 755204 |
| 2022-06-21 | 34.83 | $9.03 | 749000 |
| 2022-06-20 | 34.53 | $9.01 | 325734 |
| 2022-06-17 | 36.30 | $9.23 | 2.0M |
| 2022-06-16 | 36.46 | $9.25 | 734949 |
| 2022-06-15 | 37.01 | $9.32 | 536436 |
| 2022-06-14 | 34.33 | $9.12 | 782119 |
| 2022-06-13 | 37.42 | $9.53 | 707500 |
| 2022-06-10 | 42.99 | $10.15 | 1.1M |
| 2022-06-09 | 38.05 | $9.80 | 611300 |
| 2022-06-08 | 39.73 | $9.98 | 873500 |
| 2022-06-07 | 40.97 | $10.11 | 360411 |
| 2022-06-06 | 41.07 | $10.12 | 289400 |
| 2022-06-03 | 42.74 | $10.30 | 338001 |
| 2022-06-02 | 43.68 | $10.40 | 1.1M |
| 2022-06-01 | 40.71 | $10.16 | 380830 |
| 2022-05-31 | 36.88 | $9.87 | 647300 |
| 2022-05-30 | 40.57 | $10.30 | 84626 |
| 2022-05-27 | 40.04 | $10.26 | 322612 |
| 2022-05-26 | 41.54 | $10.43 | 446300 |
| 2022-05-25 | 42.97 | $10.59 | 238700 |
| 2022-05-24 | 43.96 | $10.70 | 380645 |
| 2022-05-20 | 40.27 | $10.39 | 411600 |
| 2022-05-19 | 44.00 | $10.81 | 603900 |
| 2022-05-18 | 35.65 | $10.19 | 327021 |
| 2022-05-17 | 35.65 | $10.19 | 580700 |
| 2022-05-16 | 37.35 | $10.40 | 255930 |
| 2022-05-13 | 36.67 | $10.35 | 407801 |
| 2022-05-12 | 31.24 | $9.97 | 726600 |
| 2022-05-11 | 33.70 | $10.31 | 559828 |
| 2022-05-10 | 34.14 | $10.37 | 379747 |
| 2022-05-09 | 35.03 | $10.49 | 560900 |
| 2022-05-06 | 39.14 | $11.00 | 670400 |
| 2022-05-05 | 41.40 | $11.25 | 381400 |
| 2022-05-04 | 43.00 | $11.42 | 984024 |
| 2022-05-03 | 39.18 | $11.13 | 833447 |
| 2022-05-02 | 41.17 | $11.35 | 465600 |
| 2022-04-29 | 46.70 | $11.89 | 628300 |
| 2022-04-28 | 45.80 | $11.82 | 361300 |
| 2022-04-27 | 41.25 | $11.48 | 342820 |
| 2022-04-26 | 41.94 | $11.55 | 258700 |
| 2022-04-25 | 44.57 | $11.81 | 381400 |
| 2022-04-22 | 47.62 | $12.09 | 283400 |
| 2022-04-21 | 49.94 | $12.29 | 446908 |
| 2022-04-20 | 59.44 | $12.98 | 314700 |
| 2022-04-19 | 57.90 | $12.84 | 294646 |
| 2022-04-18 | 61.72 | $13.08 | 298700 |
| 2022-04-14 | 62.71 | $13.14 | 574912 |
| 2022-04-13 | 59.65 | $12.84 | 309042 |
| 2022-04-12 | 56.37 | $12.55 | 317447 |
| 2022-04-11 | 57.91 | $12.65 | 302800 |
| 2022-04-08 | 55.11 | $12.41 | 542000 |
| 2022-04-07 | 55.25 | $12.42 | 407900 |
| 2022-04-06 | 51.34 | $12.10 | 325100 |
| 2022-04-05 | 56.15 | $12.43 | 674900 |
| 2022-04-04 | 56.92 | $12.48 | 1.0M |
| 2022-04-01 | 58.13 | $12.56 | 432801 |
| 2022-03-31 | 55.07 | $12.29 | 516500 |
| 2022-03-30 | 55.07 | $12.29 | 259300 |
| 2022-03-29 | 54.29 | $12.22 | 525812 |
| 2022-03-28 | 51.67 | $11.99 | 475000 |
| 2022-03-25 | 55.48 | $12.28 | 242308 |
| 2022-03-24 | 56.02 | $12.32 | 366300 |
| 2022-03-23 | 56.28 | $12.34 | 378500 |
| 2022-03-22 | 55.09 | $12.22 | 305203 |
| 2022-03-21 | 57.32 | $12.40 | 649300 |
| 2022-03-18 | 54.40 | $12.10 | 3.2M |
| 2022-03-17 | 61.00 | $12.60 | 1.0M |
| 2022-03-16 | 59.60 | $12.45 | 455000 |
| 2022-03-15 | 60.70 | $12.53 | 1.0M |
| 2022-03-14 | 58.80 | $12.32 | 769600 |
| 2022-03-11 | 71.27 | $13.12 | 621400 |
| 2022-03-10 | 75.04 | $13.32 | 735138 |
| 2022-03-09 | 73.22 | $13.05 | 1.9M |
| 2022-03-08 | 71.23 | $12.78 | 2.3M |
| 2022-03-07 | 71.98 | $12.82 | 422918 |
| 2022-03-04 | 70.65 | $12.64 | 476600 |
| 2022-03-03 | 69.82 | $12.53 | 426500 |
| 2022-03-02 | 72.67 | $12.69 | 925136 |
| 2022-03-01 | 69.50 | $12.26 | 1.0M |
| 2022-02-28 | 71.32 | $12.36 | 1.5M |
| 2022-02-25 | 66.66 | $11.80 | 1.1M |
| 2022-02-24 | 64.61 | $11.59 | 791211 |
| 2022-02-23 | 68.62 | $11.80 | 990400 |
| 2022-02-22 | 67.53 | $11.68 | 1.1M |
| 2022-02-18 | 64.70 | $11.39 | 601200 |
| 2022-02-17 | 66.99 | $11.51 | 969900 |
| 2022-02-16 | 64.93 | $11.30 | 527300 |
| 2022-02-15 | 60.83 | $10.93 | 298935 |
| 2022-02-14 | 60.23 | $10.88 | 360000 |
| 2022-02-11 | 59.88 | $10.85 | 692331 |
| 2022-02-10 | 55.29 | $10.48 | 779300 |
| 2022-02-09 | 56.97 | $10.58 | 247438 |
| 2022-02-08 | 58.48 | $10.67 | 270100 |
| 2022-02-07 | 57.41 | $10.58 | 507900 |
| 2022-02-04 | 54.68 | $10.36 | 510947 |
| 2022-02-03 | 48.74 | $9.94 | 628200 |
| 2022-02-02 | 58.45 | $10.50 | 561016 |
| 2022-02-01 | 57.29 | $10.42 | 479648 |
| 2022-01-31 | 54.91 | $10.26 | 496700 |
| 2022-01-28 | 53.53 | $10.17 | 415141 |
| 2022-01-27 | 53.22 | $10.15 | 410824 |
| 2022-01-26 | 50.46 | $9.97 | 690439 |
| 2022-01-25 | 54.18 | $10.19 | 539400 |
| 2022-01-24 | 52.20 | $10.06 | 392100 |
| 2022-01-21 | 54.25 | $10.18 | 393206 |
| 2022-01-20 | 54.11 | $10.17 | 422300 |
| 2022-01-19 | 58.82 | $10.44 | 1.2M |
| 2022-01-18 | 57.79 | $10.36 | 831300 |
| 2022-01-17 | 57.96 | $10.37 | 79322 |
| 2022-01-14 | 56.86 | $10.28 | 340512 |
| 2022-01-13 | 60.55 | $10.50 | 388538 |
| 2022-01-12 | 59.17 | $10.38 | 708900 |
| 2022-01-11 | 59.67 | $10.41 | 243805 |
| 2022-01-10 | 58.46 | $10.30 | 343200 |
| 2022-01-07 | 58.03 | $10.26 | 335200 |
| 2022-01-06 | 61.38 | $10.48 | 296007 |
| 2022-01-05 | 66.69 | $10.80 | 687143 |
| 2022-01-04 | 66.52 | $10.78 | 2.2M |
| 2021-12-31 | 55.18 | $9.75 | 317303 |
| 2021-12-30 | 55.18 | $9.75 | 434900 |
| 2021-12-29 | 57.57 | $9.89 | 579323 |
| 2021-12-24 | 55.48 | $9.73 | 37200 |
| 2021-12-23 | 57.68 | $9.86 | 627000 |
| 2021-12-22 | 49.66 | $9.31 | 339400 |
| 2021-12-21 | 49.99 | $9.33 | 726000 |
| 2021-12-20 | 40.04 | $8.80 | 449300 |
| 2021-12-17 | 40.04 | $8.80 | 2.8M |
| 2021-12-16 | 42.95 | $9.00 | 424127 |
| 2021-12-15 | 38.49 | $8.79 | 673005 |
| 2021-12-14 | 38.27 | $8.78 | 731545 |
| 2021-12-13 | 38.93 | $8.83 | 660300 |
| 2021-12-10 | 40.10 | $8.92 | 552404 |
| 2021-12-09 | 40.62 | $8.96 | 456144 |
| 2021-12-08 | 43.13 | $9.15 | 320500 |
| 2021-12-07 | 41.69 | $9.07 | 463700 |
| 2021-12-06 | 42.33 | $9.12 | 473800 |
| 2021-12-03 | 41.82 | $9.09 | 600600 |
| 2021-12-02 | 42.17 | $9.12 | 569800 |
| 2021-12-01 | 44.18 | $9.29 | 644500 |
| 2021-11-30 | 45.51 | $9.40 | 1.1M |
| 2021-11-29 | 40.06 | $9.05 | 532100 |
| 2021-11-26 | 41.52 | $9.18 | 333000 |
| 2021-11-25 | 43.26 | $9.33 | 145509 |
| 2021-11-24 | 43.49 | $9.35 | 453100 |
| 2021-11-23 | 41.26 | $9.20 | 961100 |
| 2021-11-22 | 47.55 | $9.73 | 503900 |
| 2021-11-19 | 49.16 | $9.85 | 597000 |
| 2021-11-18 | 59.55 | $10.50 | 267300 |
| 2021-11-17 | 61.84 | $10.62 | 738148 |
| 2021-11-16 | 60.39 | $10.50 | 844616 |
| 2021-11-15 | 65.94 | $10.78 | 665400 |
| 2021-11-12 | 66.35 | $10.80 | 802325 |
| 2021-11-11 | 67.15 | $10.84 | 309300 |
| 2021-11-10 | 64.94 | $10.62 | 735604 |
| 2021-11-09 | 64.63 | $10.59 | 633400 |
| 2021-11-08 | 62.88 | $10.42 | 934646 |
| 2021-11-05 | 59.26 | $10.10 | 426322 |
| 2021-11-04 | 54.08 | $9.71 | 291211 |
| 2021-11-03 | 53.79 | $9.69 | 295000 |
| 2021-11-02 | 50.73 | $9.48 | 306138 |
| 2021-11-01 | 50.88 | $9.49 | 360132 |
| 2021-10-29 | 47.75 | $9.28 | 548101 |
| 2021-10-28 | 53.12 | $9.63 | 179331 |
| 2021-10-27 | 56.39 | $9.82 | 290300 |
| 2021-10-26 | 57.81 | $9.90 | 257205 |
| 2021-10-25 | 59.97 | $10.02 | 745106 |
| 2021-10-22 | 58.75 | $9.92 | 561400 |
| 2021-10-21 | 57.14 | $9.79 | 366517 |
| 2021-10-20 | 56.26 | $9.72 | 414543 |
| 2021-10-19 | 52.59 | $9.44 | 304100 |
| 2021-10-18 | 51.05 | $9.33 | 269500 |
| 2021-10-15 | 54.08 | $9.53 | 255224 |
| 2021-10-14 | 56.29 | $9.67 | 258500 |
| 2021-10-13 | 56.77 | $9.70 | 413110 |
| 2021-10-12 | 52.74 | $9.38 | 655700 |
| 2021-10-08 | 51.67 | $9.30 | 398700 |
| 2021-10-07 | 51.01 | $9.25 | 348621 |
| 2021-10-06 | 55.93 | $9.59 | 835800 |
| 2021-10-05 | 52.19 | $9.30 | 419700 |
| 2021-10-04 | 49.97 | $9.14 | 464400 |
| 2021-10-01 | 45.77 | $8.86 | 484643 |
| 2021-09-30 | 42.32 | $8.65 | 656002 |
| 2021-09-29 | 39.36 | $8.48 | 473820 |
| 2021-09-28 | 42.80 | $8.76 | 455808 |
| 2021-09-27 | 43.71 | $8.83 | 373500 |
| 2021-09-24 | 42.04 | $8.73 | 291800 |
| 2021-09-23 | 42.64 | $8.78 | 460003 |
| 2021-09-22 | 49.33 | $9.28 | 588532 |
| 2021-09-21 | 52.30 | $9.47 | 323700 |
| 2021-09-20 | 50.05 | $9.32 | 361100 |
| 2021-09-17 | 47.04 | $9.13 | 966200 |
| 2021-09-16 | 46.88 | $9.12 | 564047 |
| 2021-09-15 | 50.19 | $9.35 | 251800 |
| 2021-09-14 | 49.60 | $9.31 | 268800 |
| 2021-09-13 | 49.32 | $9.29 | 610136 |
| 2021-09-10 | 41.48 | $8.79 | 635633 |
| 2021-09-09 | 43.13 | $8.92 | 516400 |
| 2021-09-08 | 44.42 | $9.02 | 511100 |
| 2021-09-07 | 46.67 | $9.19 | 444947 |
| 2021-09-03 | 48.89 | $9.35 | 504600 |
| 2021-09-02 | 47.40 | $9.25 | 362600 |
| 2021-09-01 | 50.02 | $9.44 | 410700 |
| 2021-08-31 | 49.88 | $9.43 | 538819 |
| 2021-08-30 | 50.55 | $9.48 | 504225 |
| 2021-08-27 | 55.62 | $9.84 | 557500 |
| 2021-08-26 | 49.77 | $9.40 | 312600 |
| 2021-08-25 | 50.20 | $9.43 | 415140 |
| 2021-08-24 | 49.79 | $9.40 | 349941 |
| 2021-08-23 | 50.45 | $9.45 | 421230 |
| 2021-08-20 | 42.15 | $8.88 | 450337 |
| 2021-08-19 | 38.55 | $8.67 | 426200 |
| 2021-08-18 | 40.48 | $8.84 | 829800 |
| 2021-08-17 | 43.28 | $9.07 | 534700 |
| 2021-08-16 | 46.04 | $9.28 | 371728 |
| 2021-08-13 | 46.31 | $9.30 | 605600 |
| 2021-08-12 | 44.31 | $9.17 | 712000 |
| 2021-08-11 | 49.12 | $9.53 | 858619 |
| 2021-08-10 | 40.82 | $9.04 | 842312 |
| 2021-08-09 | 43.29 | $9.22 | 770300 |
| 2021-08-06 | 45.76 | $9.39 | 656200 |
| 2021-08-05 | 48.39 | $9.56 | 1.6M |
| 2021-08-04 | 60.41 | $10.18 | 497823 |
| 2021-08-03 | 57.67 | $10.01 | 759500 |
| 2021-07-30 | 58.12 | $10.03 | 568444 |
| 2021-07-29 | 53.28 | $9.75 | 461300 |
| 2021-07-28 | 52.53 | $9.71 | 306400 |
| 2021-07-27 | 52.17 | $9.69 | 415413 |
| 2021-07-26 | 50.37 | $9.59 | 251421 |
| 2021-07-23 | 46.96 | $9.41 | 467227 |
| 2021-07-22 | 47.83 | $9.46 | 869741 |
| 2021-07-21 | 49.39 | $9.55 | 328900 |
| 2021-07-20 | 46.04 | $9.37 | 628704 |
| 2021-07-19 | 43.89 | $9.26 | 588400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.82
2026-07-17
Close Price
$21.48
Vol: 411770
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.82 | $21.48 | 411770 |
| 2026-07-16 | -92.20 | $21.42 | 702300 |
| 2026-07-15 | -85.52 | $22.11 | 944247 |
| 2026-07-14 | -75.40 | $22.55 | 592332 |
| 2026-07-13 | -77.70 | $22.45 | 568200 |
| 2026-07-10 | -65.52 | $22.98 | 595100 |
| 2026-07-09 | -56.25 | $22.95 | 716200 |
| 2026-07-08 | -67.78 | $22.19 | 835644 |
| 2026-07-07 | -53.07 | $22.98 | 771700 |
| 2026-07-06 | -43.39 | $23.50 | 929822 |
| 2026-07-03 | -26.44 | $24.41 | 224724 |
| 2026-07-02 | -43.76 | $23.48 | 772400 |
| 2026-06-30 | -62.20 | $22.49 | 581800 |
| 2026-06-29 | -54.19 | $22.92 | 1.5M |
| 2026-06-26 | -53.26 | $22.97 | 629947 |
| 2026-06-25 | -62.57 | $22.47 | 1.0M |
| 2026-06-24 | -70.20 | $22.06 | 959943 |
| 2026-06-23 | -56.05 | $22.82 | 801000 |
| 2026-06-22 | -43.02 | $23.52 | 1.3M |
| 2026-06-19 | -51.77 | $23.05 | 563442 |
| 2026-06-18 | -44.13 | $23.46 | 1.1M |
| 2026-06-17 | -23.09 | $24.59 | 1.0M |
| 2026-06-16 | -3.18 | $24.72 | 761100 |
| 2026-06-15 | -24.12 | $23.70 | 743438 |
| 2026-06-12 | -51.05 | $22.55 | 845031 |
| 2026-06-11 | -75.14 | $21.80 | 821802 |
| 2026-06-10 | -99.13 | $20.51 | 962500 |
| 2026-06-09 | -85.45 | $21.48 | 656413 |
| 2026-06-08 | -89.59 | $21.76 | 975000 |
| 2026-06-05 | -98.43 | $21.31 | 785900 |
| 2026-06-04 | -67.86 | $23.47 | 436121 |
| 2026-06-03 | -72.62 | $23.27 | 425323 |
| 2026-06-02 | -53.33 | $24.08 | 602400 |
| 2026-06-01 | -62.86 | $23.68 | 441906 |
| 2026-05-29 | -47.14 | $24.34 | 1.4M |
| 2026-05-28 | -66.19 | $23.54 | 481600 |
| 2026-05-27 | -72.86 | $23.26 | 1.2M |
| 2026-05-26 | -54.29 | $24.04 | 443800 |
| 2026-05-25 | -60.71 | $23.77 | 166100 |
| 2026-05-22 | -85.24 | $22.74 | 550427 |
| 2026-05-21 | -80.48 | $22.94 | 955900 |
| 2026-05-20 | -81.90 | $22.88 | 1.1M |
| 2026-05-19 | -94.12 | $22.41 | 1.5M |
| 2026-05-15 | -82.90 | $23.50 | 1.2M |
| 2026-05-14 | -46.92 | $25.31 | 450100 |
| 2026-05-13 | -36.38 | $25.84 | 535322 |
| 2026-05-12 | -36.58 | $25.83 | 593036 |
| 2026-05-11 | -41.15 | $25.60 | 592016 |
| 2026-05-08 | -51.69 | $25.07 | 1.2M |
| 2026-05-07 | -68.19 | $24.24 | 1.0M |
| 2026-05-06 | -61.63 | $24.57 | 683928 |
| 2026-05-05 | -95.03 | $22.89 | 530100 |
| 2026-05-04 | -98.21 | $22.73 | 1.2M |
| 2026-05-01 | -90.69 | $23.48 | 749200 |
| 2026-04-30 | -94.82 | $23.64 | 1.3M |
| 2026-04-29 | -97.16 | $23.90 | 858400 |
| 2026-04-28 | -75.88 | $24.65 | 977800 |
| 2026-04-27 | -42.46 | $25.67 | 614100 |
| 2026-04-24 | -32.65 | $25.92 | 639022 |
| 2026-04-23 | -40.11 | $25.52 | 786617 |
| 2026-04-22 | -33.77 | $25.86 | 470427 |
| 2026-04-21 | -44.79 | $25.05 | 1.3M |
| 2026-04-20 | -6.78 | $27.27 | 684834 |
| 2026-04-17 | -3.46 | $27.45 | 766636 |
| 2026-04-16 | -21.12 | $26.31 | 878700 |
| 2026-04-15 | -15.84 | $26.65 | 1.3M |
| 2026-04-14 | -5.75 | $27.30 | 557700 |
| 2026-04-13 | -4.65 | $26.97 | 933449 |
| 2026-04-10 | -5.48 | $26.92 | 355300 |
| 2026-04-09 | -12.46 | $26.50 | 391800 |
| 2026-04-08 | -16.61 | $26.25 | 1.2M |
| 2026-04-07 | -11.62 | $25.87 | 980635 |
| 2026-04-06 | -19.62 | $25.45 | 310000 |
| 2026-04-02 | -19.43 | $25.46 | 576015 |
| 2026-04-01 | -17.33 | $25.57 | 557900 |
| 2026-03-31 | -42.83 | $24.74 | 922000 |
| 2026-03-30 | -67.26 | $23.24 | 611902 |
| 2026-03-27 | -74.16 | $23.23 | 628500 |
| 2026-03-26 | -83.07 | $22.54 | 840700 |
| 2026-03-25 | -71.83 | $23.41 | 893828 |
| 2026-03-24 | -83.33 | $22.52 | 920900 |
| 2026-03-23 | -83.85 | $22.48 | 913400 |
| 2026-03-20 | -93.93 | $21.70 | 2.9M |
| 2026-03-19 | -81.65 | $22.65 | 1.1M |
| 2026-03-18 | -91.99 | $23.92 | 1.0M |
| 2026-03-17 | -74.40 | $25.25 | 1.2M |
| 2026-03-16 | -79.60 | $24.99 | 1.3M |
| 2026-03-13 | -95.60 | $24.19 | 605704 |
| 2026-03-12 | -74.60 | $25.24 | 482800 |
| 2026-03-11 | -67.40 | $25.60 | 556800 |
| 2026-03-10 | -53.00 | $26.32 | 857800 |
| 2026-03-09 | -65.21 | $25.69 | 884400 |
| 2026-03-06 | -60.55 | $25.47 | 1.2M |
| 2026-03-05 | -58.64 | $25.17 | 1.7M |
| 2026-03-04 | -39.20 | $26.43 | 923036 |
| 2026-03-03 | -35.96 | $26.64 | 1.3M |
| 2026-03-02 | -11.57 | $28.22 | 956200 |
| 2026-02-27 | -1.75 | $28.67 | 2.0M |
| 2026-02-26 | -1.39 | $27.44 | 910100 |
| 2026-02-25 | -25.89 | $26.24 | 536900 |
| 2026-02-24 | -22.13 | $26.43 | 1.1M |
| 2026-02-23 | -35.57 | $25.75 | 1.3M |
| 2026-02-20 | -29.64 | $26.05 | 1.5M |
| 2026-02-19 | -30.43 | $26.01 | 788900 |
| 2026-02-18 | -37.75 | $25.64 | 853700 |
| 2026-02-17 | -48.22 | $25.11 | 1.7M |
| 2026-02-13 | -37.15 | $25.67 | 662400 |
| 2026-02-12 | -57.84 | $24.23 | 1.3M |
| 2026-02-11 | -11.50 | $26.89 | 976601 |
| 2026-02-10 | -32.40 | $25.69 | 659408 |
| 2026-02-09 | -40.94 | $25.20 | 888900 |
| 2026-02-06 | -67.25 | $23.69 | 846300 |
| 2026-02-05 | -78.77 | $22.54 | 756737 |
| 2026-02-04 | -52.92 | $23.92 | 1.3M |
| 2026-02-03 | -50.82 | $23.85 | 1.5M |
| 2026-02-02 | -59.75 | $23.20 | 1.2M |
| 2026-01-30 | -62.12 | $22.81 | 1.6M |
| 2026-01-29 | -14.30 | $26.31 | 1.8M |
| 2026-01-28 | -4.96 | $27.12 | 2.5M |
| 2026-01-27 | -4.76 | $26.49 | 1.8M |
| 2026-01-26 | -11.51 | $25.95 | 2.1M |
| 2026-01-23 | -10.37 | $25.19 | 1.2M |
| 2026-01-22 | -14.06 | $24.93 | 977400 |
| 2026-01-21 | -22.16 | $24.36 | 1.5M |
| 2026-01-20 | -6.42 | $25.00 | 2.3M |
| 2026-01-19 | -0.47 | $23.11 | 444510 |
| 2026-01-16 | -10.62 | $22.41 | 693748 |
| 2026-01-15 | -12.59 | $22.33 | 948800 |
| 2026-01-14 | -16.54 | $22.17 | 826722 |
| 2026-01-13 | -8.31 | $22.32 | 1.1M |
| 2026-01-12 | -4.64 | $22.08 | 860900 |
| 2026-01-09 | -11.40 | $21.39 | 637102 |
| 2026-01-08 | -0.90 | $21.44 | 687000 |
| 2026-01-07 | -1.21 | $21.40 | 957333 |
| 2026-01-06 | -4.38 | $21.19 | 849800 |
| 2026-01-05 | -30.16 | $20.32 | 1.1M |
| 2026-01-02 | -58.73 | $19.42 | 519824 |
| 2025-12-31 | -44.81 | $19.76 | 670100 |
| 2025-12-30 | -41.84 | $19.86 | 725400 |
| 2025-12-29 | -47.77 | $19.66 | 921032 |
| 2025-12-24 | -27.00 | $20.36 | 174428 |
| 2025-12-23 | -17.51 | $20.61 | 1.3M |
| 2025-12-22 | -16.22 | $20.61 | 1.0M |
| 2025-12-19 | -5.40 | $20.04 | 2.1M |
| 2025-12-18 | -23.82 | $19.24 | 774347 |
| 2025-12-17 | -27.83 | $19.07 | 818340 |
| 2025-12-16 | -24.06 | $19.23 | 1.4M |
| 2025-12-15 | -16.75 | $19.54 | 1.3M |
| 2025-12-12 | -17.45 | $19.51 | 936800 |
| 2025-12-11 | -5.21 | $19.65 | 525938 |
| 2025-12-10 | -4.97 | $19.07 | 1.0M |
| 2025-12-09 | -10.75 | $18.50 | 526400 |
| 2025-12-08 | -23.30 | $18.15 | 499244 |
| 2025-12-05 | -19.00 | $18.27 | 531600 |
| 2025-12-04 | -7.87 | $18.56 | 400500 |
| 2025-12-03 | -15.41 | $18.33 | 479700 |
| 2025-12-02 | -17.80 | $18.25 | 448941 |
| 2025-12-01 | -6.77 | $18.59 | 518100 |
| 2025-11-28 | -2.42 | $18.52 | 287840 |
| 2025-11-27 | -1.97 | $18.19 | 132100 |
| 2025-11-26 | -1.21 | $18.15 | 1.0M |
| 2025-11-25 | -7.61 | $17.42 | 846008 |
| 2025-11-24 | -9.03 | $17.32 | 663300 |
| 2025-11-21 | -41.44 | $16.36 | 596300 |
| 2025-11-20 | -48.63 | $16.15 | 568800 |
| 2025-11-19 | -25.00 | $16.84 | 477904 |
| 2025-11-18 | -27.40 | $16.77 | 1.1M |
| 2025-11-17 | -33.22 | $16.60 | 545018 |
| 2025-11-14 | -22.95 | $16.90 | 615200 |
| 2025-11-13 | -18.49 | $17.03 | 1.4M |
| 2025-11-12 | -17.17 | $17.40 | 1.2M |
| 2025-11-11 | -30.72 | $16.95 | 651644 |
| 2025-11-10 | -32.83 | $16.88 | 1.3M |
| 2025-11-07 | -59.04 | $16.01 | 1.3M |
| 2025-11-06 | -59.34 | $16.00 | 1.0M |
| 2025-11-05 | -58.73 | $16.02 | 1.1M |
| 2025-11-04 | -67.47 | $15.73 | 840041 |
| 2025-11-03 | -42.47 | $16.56 | 1.0M |
| 2025-10-31 | -46.39 | $16.43 | 1.0M |
| 2025-10-30 | -43.07 | $16.54 | 1.4M |
| 2025-10-29 | -68.07 | $15.71 | 1.2M |
| 2025-10-28 | -72.88 | $15.31 | 677919 |
| 2025-10-27 | -77.26 | $15.15 | 1.4M |
| 2025-10-24 | -57.39 | $15.60 | 792340 |
| 2025-10-23 | -50.46 | $15.76 | 1.0M |
| 2025-10-22 | -57.73 | $15.43 | 1.3M |
| 2025-10-21 | -61.10 | $15.19 | 1.6M |
| 2025-10-20 | -20.04 | $17.00 | 1.5M |
| 2025-10-17 | -26.34 | $16.59 | 1.2M |
| 2025-10-16 | -2.77 | $17.82 | 991700 |
| 2025-10-15 | -1.71 | $17.53 | 1.0M |
| 2025-10-14 | -7.00 | $16.61 | 1.4M |
| 2025-10-10 | -15.66 | $15.86 | 1.1M |
| 2025-10-09 | -19.76 | $15.69 | 1.2M |
| 2025-10-08 | -2.83 | $16.39 | 1.3M |
| 2025-10-07 | -12.58 | $15.93 | 1.6M |
| 2025-10-06 | -6.94 | $16.19 | 1.3M |
| 2025-10-03 | -6.62 | $15.85 | 1.1M |
| 2025-10-02 | -7.16 | $15.80 | 2.0M |
| 2025-10-01 | -9.51 | $15.68 | 1.9M |
| 2025-09-30 | -1.13 | $14.91 | 1.3M |
| 2025-09-29 | -5.69 | $14.49 | 1.4M |
| 2025-09-26 | -3.89 | $14.26 | 950100 |
| 2025-09-25 | -1.24 | $13.82 | 953600 |
| 2025-09-24 | -7.45 | $13.62 | 1.2M |
| 2025-09-23 | -6.94 | $13.59 | 1.4M |
| 2025-09-22 | -5.78 | $13.36 | 3.6M |
| 2025-09-19 | -1.66 | $13.13 | 9.8M |
| 2025-09-18 | -10.71 | $12.74 | 1.1M |
| 2025-09-17 | -13.44 | $12.64 | 1.4M |
| 2025-09-16 | -18.71 | $12.46 | 1.9M |
| 2025-09-15 | -10.43 | $12.73 | 2.3M |
| 2025-09-12 | -8.50 | $12.78 | 2.1M |
| 2025-09-11 | -0.97 | $12.70 | 2.1M |
| 2025-09-10 | -1.07 | $12.41 | 2.1M |
| 2025-09-09 | -7.02 | $12.24 | 1.9M |
| 2025-09-08 | -0.98 | $12.28 | 1.3M |
| 2025-09-05 | -0.37 | $11.97 | 1.7M |
| 2025-09-04 | -12.79 | $11.50 | 1.2M |
| 2025-09-03 | -7.36 | $11.64 | 943403 |
| 2025-09-02 | -1.23 | $11.66 | 1.4M |
| 2025-08-29 | -2.97 | $11.21 | 653600 |
| 2025-08-28 | -8.54 | $10.75 | 673900 |
| 2025-08-27 | -7.32 | $10.77 | 488700 |
| 2025-08-26 | -0.61 | $10.88 | 638118 |
| 2025-08-25 | -11.54 | $10.63 | 702738 |
| 2025-08-22 | -5.19 | $10.71 | 1.5M |
| 2025-08-21 | -12.71 | $10.28 | 995846 |
| 2025-08-20 | -31.36 | $10.06 | 1.2M |
| 2025-08-19 | -52.46 | $9.83 | 755713 |
| 2025-08-18 | -33.61 | $10.06 | 671200 |
| 2025-08-15 | -36.89 | $10.02 | 1.2M |
| 2025-08-14 | -63.11 | $9.70 | 747118 |
| 2025-08-13 | -67.21 | $9.65 | 1.6M |
| 2025-08-12 | -53.28 | $9.82 | 1.5M |
| 2025-08-11 | -62.30 | $9.71 | 1.2M |
| 2025-08-08 | -73.83 | $9.68 | 1.5M |
| 2025-08-07 | -9.35 | $10.37 | 1.5M |
| 2025-08-06 | -17.76 | $10.28 | 737221 |
| 2025-08-05 | -41.12 | $10.03 | 1.4M |
| 2025-08-01 | -86.92 | $9.54 | 648500 |
| 2025-07-31 | -97.20 | $9.43 | 472800 |
| 2025-07-30 | -95.28 | $9.46 | 394600 |
| 2025-07-29 | -75.82 | $9.78 | 860537 |
| 2025-07-28 | -65.93 | $9.87 | 672046 |
| 2025-07-25 | -43.96 | $10.07 | 485023 |
| 2025-07-24 | -36.26 | $10.14 | 370804 |
| 2025-07-23 | -24.18 | $10.25 | 522000 |
| 2025-07-22 | -3.03 | $10.44 | 1.1M |
| 2025-07-21 | -7.95 | $10.29 | 1.3M |
| 2025-07-18 | -86.36 | $9.60 | 486725 |
| 2025-07-17 | -67.05 | $9.77 | 597040 |
| 2025-07-16 | -54.55 | $9.88 | 714940 |
| 2025-07-15 | -51.14 | $9.91 | 611300 |
| 2025-07-14 | -52.27 | $9.90 | 627229 |
| 2025-07-11 | -43.18 | $9.98 | 655911 |
| 2025-07-10 | -63.64 | $9.80 | 798800 |
| 2025-07-09 | -67.05 | $9.77 | 739700 |
| 2025-07-08 | -76.14 | $9.69 | 1.3M |
| 2025-07-07 | -36.36 | $10.04 | 1.3M |
| 2025-07-04 | -7.95 | $10.29 | 189239 |
| 2025-07-03 | -24.51 | $10.25 | 622500 |
| 2025-07-02 | -43.93 | $10.08 | 740510 |
| 2025-06-30 | -69.16 | $9.81 | 355435 |
| 2025-06-27 | -83.18 | $9.66 | 1.1M |
| 2025-06-26 | -54.21 | $9.97 | 810215 |
| 2025-06-25 | -74.77 | $9.75 | 621800 |
| 2025-06-24 | -82.24 | $9.67 | 982900 |
| 2025-06-23 | -55.96 | $9.94 | 851007 |
| 2025-06-20 | -72.48 | $9.76 | 2.2M |
| 2025-06-19 | -80.53 | $9.64 | 196834 |
| 2025-06-18 | -70.59 | $9.71 | 1.5M |
| 2025-06-17 | -71.43 | $9.70 | 552046 |
| 2025-06-16 | -60.56 | $9.69 | 668000 |
| 2025-06-13 | -40.72 | $9.87 | 1.3M |
| 2025-06-12 | -43.71 | $9.82 | 995917 |
| 2025-06-11 | -54.76 | $9.63 | 708022 |
| 2025-06-10 | -54.17 | $9.64 | 1.1M |
| 2025-06-09 | -36.90 | $9.93 | 1.4M |
| 2025-06-06 | -49.40 | $9.72 | 1.7M |
| 2025-06-05 | -13.69 | $10.32 | 1.1M |
| 2025-06-04 | -11.31 | $10.36 | 514804 |
| 2025-06-03 | -1.31 | $10.38 | 725500 |
| 2025-06-02 | -5.30 | $10.29 | 677640 |
| 2025-05-30 | -34.52 | $9.79 | 832500 |
| 2025-05-29 | -30.36 | $9.86 | 565912 |
| 2025-05-28 | -27.38 | $9.91 | 581621 |
| 2025-05-27 | -38.69 | $9.72 | 1.3M |
| 2025-05-26 | -46.43 | $9.59 | 227738 |
| 2025-05-23 | -48.21 | $9.56 | 447420 |
| 2025-05-22 | -57.14 | $9.41 | 653900 |
| 2025-05-21 | -48.81 | $9.55 | 690535 |
| 2025-05-20 | -60.12 | $9.36 | 593400 |
| 2025-05-16 | -77.98 | $9.06 | 450900 |
| 2025-05-15 | -75.00 | $9.11 | 466510 |
| 2025-05-14 | -80.36 | $9.02 | 568500 |
| 2025-05-13 | -69.64 | $9.20 | 843000 |
| 2025-05-12 | -64.29 | $9.29 | 880600 |
| 2025-05-09 | -13.10 | $10.15 | 699233 |
| 2025-05-08 | -26.34 | $9.88 | 831400 |
| 2025-05-07 | -12.18 | $10.08 | 596700 |
| 2025-05-06 | -1.55 | $10.33 | 1.3M |
| 2025-05-05 | -45.25 | $8.93 | 331245 |
| 2025-05-02 | -50.23 | $8.82 | 400000 |
| 2025-05-01 | -48.87 | $8.85 | 531129 |
| 2025-04-30 | -31.67 | $9.23 | 789621 |
| 2025-04-29 | -35.75 | $9.14 | 341221 |
| 2025-04-28 | -31.22 | $9.24 | 457724 |
| 2025-04-25 | -33.94 | $9.18 | 545000 |
| 2025-04-24 | -28.05 | $9.31 | 719500 |
| 2025-04-23 | -29.41 | $9.28 | 834610 |
| 2025-04-22 | -21.72 | $9.45 | 530841 |
| 2025-04-21 | -8.60 | $9.74 | 428808 |
| 2025-04-17 | -17.19 | $9.55 | 626547 |
| 2025-04-16 | -8.14 | $9.75 | 593200 |
| 2025-04-15 | -0.55 | $9.54 | 976200 |
| 2025-04-14 | -5.17 | $9.37 | 612137 |
| 2025-04-11 | -9.82 | $9.19 | 572100 |
| 2025-04-10 | -37.42 | $8.74 | 666326 |
| 2025-04-09 | -50.92 | $8.52 | 652800 |
| 2025-04-08 | -90.18 | $7.88 | 573500 |
| 2025-04-07 | -82.82 | $8.00 | 1.0M |
| 2025-04-04 | -94.48 | $7.98 | 1.1M |
| 2025-04-03 | -40.69 | $8.76 | 639809 |
| 2025-04-02 | -24.83 | $8.99 | 397200 |
| 2025-04-01 | -24.83 | $8.99 | 541400 |
| 2025-03-31 | -15.17 | $9.13 | 776029 |
| 2025-03-28 | -17.93 | $9.09 | 507031 |
| 2025-03-27 | -5.88 | $9.18 | 411400 |
| 2025-03-26 | -19.85 | $8.99 | 607300 |
| 2025-03-25 | -16.18 | $9.04 | 729900 |
| 2025-03-24 | -24.78 | $8.75 | 1.3M |
| 2025-03-21 | -25.66 | $8.74 | 1.4M |
| 2025-03-20 | -42.62 | $8.95 | 849300 |
| 2025-03-19 | -43.72 | $8.93 | 678343 |
| 2025-03-18 | -51.91 | $8.78 | 1.3M |
| 2025-03-17 | -65.57 | $8.53 | 799800 |
| 2025-03-14 | -74.32 | $8.37 | 925445 |
| 2025-03-13 | -72.68 | $8.40 | 1.5M |
| 2025-03-12 | -87.98 | $8.12 | 951100 |
| 2025-03-11 | -86.39 | $8.16 | 922538 |
| 2025-03-10 | -98.54 | $7.93 | 1.1M |
| 2025-03-07 | -86.08 | $8.29 | 775104 |
| 2025-03-06 | -77.84 | $8.45 | 664931 |
| 2025-03-05 | -75.77 | $8.49 | 625405 |
| 2025-03-04 | -87.63 | $8.26 | 755007 |
| 2025-03-03 | -88.14 | $8.25 | 574400 |
| 2025-02-28 | -86.08 | $8.29 | 3.0M |
| 2025-02-27 | -100.00 | $8.20 | 1.2M |
| 2025-02-26 | -78.95 | $8.61 | 756200 |
| 2025-02-25 | -90.12 | $8.50 | 1.2M |
| 2025-02-24 | -82.55 | $8.73 | 1.5M |
| 2025-02-21 | -79.19 | $8.78 | 1.5M |
| 2025-02-20 | -36.91 | $9.41 | 900900 |
| 2025-02-19 | -53.02 | $9.17 | 449500 |
| 2025-02-18 | -55.03 | $9.14 | 964344 |
| 2025-02-14 | -57.50 | $9.04 | 413447 |
| 2025-02-13 | -35.93 | $9.36 | 723500 |
| 2025-02-12 | -26.95 | $9.51 | 623734 |
| 2025-02-11 | -26.37 | $9.48 | 513700 |
| 2025-02-10 | -3.30 | $9.90 | 739947 |
| 2025-02-07 | -11.73 | $9.70 | 793210 |
| 2025-02-06 | -16.76 | $9.61 | 428741 |
| 2025-02-05 | -10.61 | $9.72 | 1.3M |
| 2025-02-04 | -5.67 | $9.45 | 738717 |
| 2025-02-03 | -9.45 | $9.27 | 571916 |
| 2025-01-31 | -14.91 | $9.09 | 482700 |
| 2025-01-30 | -2.80 | $9.16 | 406734 |
| 2025-01-29 | -13.16 | $8.78 | 400214 |
| 2025-01-28 | -18.89 | $8.71 | 367600 |
| 2025-01-27 | -27.08 | $8.62 | 975134 |
| 2025-01-24 | -12.50 | $8.76 | 491828 |
| 2025-01-23 | -20.83 | $8.68 | 524408 |
| 2025-01-22 | -16.67 | $8.72 | 736800 |
| 2025-01-21 | -15.48 | $8.63 | 1.1M |
| 2025-01-20 | -33.33 | $8.46 | 156116 |
| 2025-01-17 | -37.04 | $8.43 | 515327 |
| 2025-01-16 | -38.27 | $8.42 | 894100 |
| 2025-01-15 | -49.38 | $8.33 | 812112 |
| 2025-01-14 | -11.54 | $8.61 | 544000 |
| 2025-01-13 | -48.57 | $8.28 | 456743 |
| 2025-01-10 | -36.84 | $8.40 | 468100 |
| 2025-01-09 | -27.63 | $8.47 | 155913 |
| 2025-01-08 | -36.36 | $8.41 | 374425 |
| 2025-01-07 | -46.75 | $8.33 | 467400 |
| 2025-01-06 | -63.64 | $8.20 | 399200 |
| 2025-01-03 | -45.35 | $8.39 | 509200 |
| 2025-01-02 | -33.72 | $8.49 | 297800 |
| 2024-12-31 | -69.77 | $8.18 | 264200 |
| 2024-12-30 | -93.02 | $7.98 | 308300 |
| 2024-12-27 | -75.90 | $8.15 | 373502 |
| 2024-12-24 | -93.24 | $8.09 | 109409 |
| 2024-12-23 | -82.43 | $8.17 | 319700 |
| 2024-12-20 | -81.08 | $8.18 | 2.6M |
| 2024-12-19 | -85.19 | $8.16 | 563800 |
| 2024-12-18 | -98.65 | $8.12 | 570009 |
| 2024-12-17 | -60.87 | $8.43 | 558244 |
| 2024-12-16 | -49.28 | $8.51 | 811700 |
| 2024-12-13 | -81.16 | $8.29 | 993941 |
| 2024-12-12 | -64.38 | $8.38 | 522013 |
| 2024-12-11 | -34.25 | $8.60 | 644900 |
| 2024-12-10 | -47.95 | $8.50 | 407723 |
| 2024-12-09 | -41.10 | $8.55 | 765100 |
| 2024-12-06 | -80.82 | $8.26 | 561200 |
| 2024-12-05 | -67.78 | $8.41 | 630318 |
| 2024-12-04 | -56.84 | $8.53 | 914300 |
| 2024-12-03 | -40.00 | $8.69 | 901000 |
| 2024-12-02 | -78.64 | $8.34 | 342100 |
| 2024-11-29 | -67.96 | $8.45 | 347000 |
| 2024-11-28 | -80.85 | $8.39 | 84126 |
| 2024-11-27 | -86.00 | $8.40 | 503016 |
| 2024-11-26 | -91.74 | $8.30 | 415215 |
| 2024-11-25 | -90.83 | $8.32 | 761541 |
| 2024-11-22 | -72.48 | $8.72 | 386800 |
| 2024-11-21 | -72.32 | $8.74 | 571100 |
| 2024-11-20 | -84.35 | $8.48 | 582121 |
| 2024-11-19 | -86.52 | $8.43 | 755726 |
| 2024-11-18 | -90.69 | $8.35 | 1.1M |
| 2024-11-15 | -98.79 | $8.15 | 525335 |
| 2024-11-14 | -97.12 | $8.23 | 455332 |
| 2024-11-13 | -98.72 | $8.27 | 1.2M |
| 2024-11-12 | -87.77 | $8.58 | 1.4M |
| 2024-11-11 | -85.59 | $8.63 | 1.4M |
| 2024-11-08 | -70.31 | $8.98 | 1.2M |
| 2024-11-07 | -69.87 | $8.99 | 1.5M |
| 2024-11-06 | -84.72 | $8.65 | 792908 |
| 2024-11-05 | -98.90 | $8.80 | 1.3M |
| 2024-11-04 | -97.21 | $8.85 | 1.2M |
| 2024-11-01 | -83.24 | $9.10 | 2.2M |
| 2024-10-31 | -52.08 | $9.84 | 639200 |
| 2024-10-30 | -36.11 | $10.07 | 447000 |
| 2024-10-29 | -28.47 | $10.18 | 511000 |
| 2024-10-28 | -43.06 | $9.97 | 447800 |
| 2024-10-25 | -35.42 | $10.08 | 331010 |
| 2024-10-24 | -13.89 | $10.39 | 699811 |
| 2024-10-23 | -20.14 | $10.30 | 440400 |
| 2024-10-22 | -5.56 | $10.51 | 426947 |
| 2024-10-21 | -8.51 | $10.44 | 482806 |
| 2024-10-18 | -16.55 | $10.31 | 759424 |
| 2024-10-17 | -45.32 | $9.91 | 586600 |
| 2024-10-16 | -48.92 | $9.86 | 398147 |
| 2024-10-15 | -47.48 | $9.88 | 531200 |
| 2024-10-11 | -53.96 | $9.79 | 534300 |
| 2024-10-10 | -57.55 | $9.74 | 635500 |
| 2024-10-09 | -82.73 | $9.39 | 492113 |
| 2024-10-08 | -65.52 | $9.40 | 390300 |
| 2024-10-07 | -59.67 | $9.46 | 558006 |
| 2024-10-04 | -46.74 | $9.68 | 403300 |
| 2024-10-03 | -37.06 | $9.81 | 760012 |
| 2024-10-02 | -39.09 | $9.77 | 422100 |
| 2024-10-01 | -38.07 | $9.79 | 544300 |
| 2024-09-30 | -42.13 | $9.71 | 894700 |
| 2024-09-27 | -25.89 | $10.03 | 766600 |
| 2024-09-26 | -2.54 | $10.49 | 1.5M |
| 2024-09-25 | -6.14 | $10.10 | 901300 |
| 2024-09-24 | -8.07 | $10.05 | 964500 |
| 2024-09-23 | -24.83 | $9.66 | 1.8M |
| 2024-09-20 | -32.28 | $9.64 | 4.5M |
| 2024-09-19 | -48.73 | $9.38 | 1.0M |
| 2024-09-18 | -58.39 | $9.24 | 964225 |
| 2024-09-17 | -50.31 | $9.37 | 974700 |
| 2024-09-16 | -51.55 | $9.35 | 892300 |
| 2024-09-13 | -50.31 | $9.37 | 886800 |
| 2024-09-12 | -42.86 | $9.49 | 681702 |
| 2024-09-11 | -73.29 | $9.00 | 534300 |
| 2024-09-10 | -72.67 | $9.01 | 717823 |
| 2024-09-09 | -87.58 | $8.77 | 464600 |
| 2024-09-06 | -93.17 | $8.68 | 661231 |
| 2024-09-05 | -71.61 | $9.07 | 740826 |
| 2024-09-04 | -78.13 | $8.93 | 542627 |
| 2024-09-03 | -61.96 | $9.04 | 2.1M |
| 2024-08-30 | -34.24 | $9.55 | 479428 |
| 2024-08-29 | -28.26 | $9.66 | 1.8M |
| 2024-08-28 | -30.98 | $9.61 | 403204 |
| 2024-08-27 | -16.30 | $9.88 | 788400 |
| 2024-08-26 | -10.33 | $9.99 | 377000 |
| 2024-08-23 | -15.76 | $9.89 | 577027 |
| 2024-08-22 | -14.67 | $9.91 | 600100 |
| 2024-08-21 | -1.09 | $10.16 | 540400 |
| 2024-08-20 | -6.63 | $10.03 | 1.1M |
| 2024-08-19 | -4.73 | $9.95 | 1.3M |
| 2024-08-16 | -1.97 | $9.83 | 760700 |
| 2024-08-15 | -28.29 | $9.43 | 448409 |
| 2024-08-14 | -20.39 | $9.55 | 1.5M |
| 2024-08-13 | -19.08 | $9.57 | 1.5M |
| 2024-08-12 | -43.42 | $9.20 | 704900 |
| 2024-08-09 | -63.16 | $8.90 | 417400 |
| 2024-08-08 | -57.24 | $8.99 | 947229 |
| 2024-08-07 | -79.61 | $8.65 | 887000 |
| 2024-08-06 | -72.37 | $8.76 | 2.0M |
| 2024-08-02 | -53.64 | $9.27 | 1.2M |
| 2024-08-01 | -66.32 | $9.08 | 1.7M |
| 2024-07-31 | -47.37 | $9.26 | 665949 |
| 2024-07-30 | -51.58 | $9.22 | 398100 |
| 2024-07-29 | -56.84 | $9.17 | 1.5M |
| 2024-07-26 | -65.26 | $9.09 | 524800 |
| 2024-07-25 | -80.00 | $8.95 | 599500 |
| 2024-07-24 | -82.72 | $9.04 | 427700 |
| 2024-07-23 | -59.26 | $9.23 | 463825 |
| 2024-07-22 | -62.96 | $9.20 | 883000 |
| 2024-07-19 | -82.72 | $9.04 | 538000 |
| 2024-07-18 | -75.71 | $9.18 | 1.1M |
| 2024-07-17 | -40.00 | $9.43 | 1.6M |
| 2024-07-16 | -17.14 | $9.59 | 1.1M |
| 2024-07-15 | -39.06 | $9.40 | 756132 |
| 2024-07-12 | -9.38 | $9.59 | 635700 |
| 2024-07-11 | -1.56 | $9.64 | 1.1M |
| 2024-07-10 | -71.88 | $9.19 | 1.2M |
| 2024-07-09 | -51.56 | $9.32 | 1.1M |
| 2024-07-08 | -57.81 | $9.28 | 1.2M |
| 2024-07-05 | -51.56 | $9.32 | 1.3M |
| 2024-07-04 | -80.46 | $9.18 | 178608 |
| 2024-07-03 | -78.16 | $9.20 | 1.1M |
| 2024-07-02 | -78.16 | $9.20 | 924514 |
| 2024-06-28 | -82.93 | $9.20 | 704515 |
| 2024-06-27 | -52.44 | $9.45 | 650000 |
| 2024-06-26 | -68.29 | $9.32 | 598000 |
| 2024-06-25 | -69.51 | $9.31 | 2.1M |
| 2024-06-24 | -42.22 | $9.58 | 1.1M |
| 2024-06-21 | -53.33 | $9.48 | 3.1M |
| 2024-06-20 | -42.22 | $9.58 | 474700 |
| 2024-06-19 | -65.56 | $9.37 | 215400 |
| 2024-06-18 | -76.64 | $9.31 | 933900 |
| 2024-06-17 | -86.55 | $9.22 | 591700 |
| 2024-06-14 | -73.95 | $9.37 | 1.6M |
| 2024-06-13 | -85.12 | $9.22 | 877826 |
| 2024-06-12 | -73.85 | $9.29 | 476102 |
| 2024-06-11 | -64.49 | $9.36 | 511400 |
| 2024-06-10 | -58.90 | $9.39 | 450200 |
| 2024-06-07 | -73.29 | $9.18 | 1.4M |
| 2024-06-06 | -33.56 | $9.76 | 969000 |
| 2024-06-05 | -50.68 | $9.51 | 800316 |
| 2024-06-04 | -62.09 | $9.30 | 817000 |
| 2024-06-03 | -39.77 | $9.55 | 1.0M |
| 2024-05-31 | -43.35 | $9.37 | 1.1M |
| 2024-05-30 | -38.42 | $9.47 | 803531 |
| 2024-05-29 | -32.02 | $9.60 | 904549 |
| 2024-05-28 | -20.20 | $9.84 | 1.3M |
| 2024-05-27 | -23.65 | $9.77 | 214146 |
| 2024-05-24 | -32.51 | $9.59 | 783600 |
| 2024-05-23 | -38.92 | $9.46 | 971700 |
| 2024-05-22 | -34.48 | $9.55 | 1.2M |
| 2024-05-21 | -0.49 | $10.24 | 1.3M |
| 2024-05-17 | -6.29 | $9.83 | 1.7M |
| 2024-05-16 | -3.73 | $9.48 | 983200 |
| 2024-05-15 | -11.93 | $9.15 | 808400 |
| 2024-05-14 | -33.95 | $8.91 | 848500 |
| 2024-05-13 | -22.64 | $8.88 | 399300 |
| 2024-05-10 | -9.43 | $9.02 | 418339 |
| 2024-05-09 | -6.00 | $9.00 | 494322 |
| 2024-05-08 | -5.15 | $8.98 | 551300 |
| 2024-05-07 | -5.10 | $8.93 | 527311 |
| 2024-05-06 | -12.20 | $8.72 | 995324 |
| 2024-05-03 | -56.10 | $8.36 | 716800 |
| 2024-05-02 | -65.85 | $8.28 | 357800 |
| 2024-05-01 | -46.34 | $8.44 | 308400 |
| 2024-04-30 | -53.66 | $8.38 | 542700 |
| 2024-04-29 | -28.05 | $8.59 | 498024 |
| 2024-04-26 | -16.87 | $8.68 | 392946 |
| 2024-04-25 | -17.65 | $8.58 | 601100 |
| 2024-04-24 | -22.11 | $8.52 | 414047 |
| 2024-04-23 | -2.15 | $8.65 | 573036 |
| 2024-04-22 | -35.42 | $8.30 | 1.2M |
| 2024-04-19 | -13.54 | $8.51 | 625000 |
| 2024-04-18 | -30.21 | $8.35 | 914400 |
| 2024-04-17 | -24.58 | $8.35 | 716800 |
| 2024-04-16 | -35.25 | $8.21 | 813700 |
| 2024-04-15 | -30.33 | $8.27 | 963009 |
| 2024-04-12 | -30.33 | $8.27 | 1.1M |
| 2024-04-11 | -12.73 | $8.38 | 778837 |
| 2024-04-10 | -20.91 | $8.29 | 610400 |
| 2024-04-09 | -24.55 | $8.25 | 980619 |
| 2024-04-08 | -29.09 | $8.20 | 628300 |
| 2024-04-05 | -16.36 | $8.34 | 771900 |
| 2024-04-04 | -15.45 | $8.35 | 838909 |
| 2024-04-03 | -5.38 | $8.18 | 921100 |
| 2024-04-02 | -7.14 | $8.10 | 575428 |
| 2024-04-01 | -8.62 | $8.07 | 440800 |
| 2024-03-28 | -1.64 | $8.00 | 440700 |
| 2024-03-27 | -10.57 | $7.89 | 680944 |
| 2024-03-26 | -13.97 | $7.83 | 485500 |
| 2024-03-25 | -21.32 | $7.73 | 358220 |
| 2024-03-22 | -23.53 | $7.70 | 334312 |
| 2024-03-21 | -14.09 | $7.81 | 402135 |
| 2024-03-20 | -4.41 | $7.83 | 734601 |
| 2024-03-19 | -29.41 | $7.49 | 488645 |
| 2024-03-18 | -16.91 | $7.66 | 332500 |
| 2024-03-15 | -16.91 | $7.66 | 1.1M |
| 2024-03-14 | -15.44 | $7.68 | 420100 |
| 2024-03-13 | -3.68 | $7.83 | 616300 |
| 2024-03-12 | -6.06 | $7.62 | 375800 |
| 2024-03-11 | -3.64 | $7.66 | 505040 |
| 2024-03-08 | -8.02 | $7.56 | 554408 |
| 2024-03-07 | -1.88 | $7.64 | 542117 |
| 2024-03-06 | -2.16 | $7.43 | 776318 |
| 2024-03-05 | -4.65 | $7.30 | 737124 |
| 2024-03-04 | -9.52 | $7.21 | 753991 |
| 2024-03-01 | -26.19 | $7.00 | 1.1M |
| 2024-02-29 | -41.27 | $6.81 | 768634 |
| 2024-02-28 | -44.44 | $6.77 | 335810 |
| 2024-02-27 | -35.88 | $6.91 | 439900 |
| 2024-02-26 | -32.06 | $6.96 | 528300 |
| 2024-02-23 | -40.00 | $6.88 | 2.1M |
| 2024-02-22 | -37.76 | $6.96 | 265700 |
| 2024-02-21 | -35.95 | $7.05 | 462300 |
| 2024-02-20 | -46.41 | $6.89 | 351900 |
| 2024-02-16 | -47.71 | $6.87 | 286937 |
| 2024-02-15 | -50.98 | $6.82 | 329200 |
| 2024-02-14 | -66.67 | $6.58 | 906304 |
| 2024-02-13 | -95.42 | $6.14 | 1.0M |
| 2024-02-12 | -86.52 | $6.83 | 240045 |
| 2024-02-09 | -98.90 | $6.80 | 662619 |
| 2024-02-08 | -98.81 | $6.87 | 212100 |
| 2024-02-07 | -93.94 | $7.08 | 299241 |
| 2024-02-06 | -69.70 | $7.24 | 238800 |
| 2024-02-05 | -87.88 | $7.12 | 246912 |
| 2024-02-02 | -76.56 | $7.21 | 189300 |
| 2024-02-01 | -67.65 | $7.28 | 236900 |
| 2024-01-31 | -95.59 | $7.09 | 285732 |
| 2024-01-30 | -77.94 | $7.21 | 138300 |
| 2024-01-29 | -76.84 | $7.28 | 163148 |
| 2024-01-26 | -80.00 | $7.25 | 176800 |
| 2024-01-25 | -69.30 | $7.41 | 224249 |
| 2024-01-24 | -75.21 | $7.35 | 413700 |
| 2024-01-23 | -60.68 | $7.52 | 398317 |
| 2024-01-22 | -80.34 | $7.29 | 138326 |
| 2024-01-19 | -87.18 | $7.21 | 244508 |
| 2024-01-18 | -82.05 | $7.27 | 203507 |
| 2024-01-17 | -88.89 | $7.19 | 271243 |
| 2024-01-16 | -73.50 | $7.37 | 281014 |
| 2024-01-15 | -54.70 | $7.59 | 154700 |
| 2024-01-12 | -53.85 | $7.60 | 556000 |
| 2024-01-11 | -98.29 | $7.08 | 306700 |
| 2024-01-10 | -92.00 | $7.31 | 359747 |
| 2024-01-09 | -88.00 | $7.35 | 226900 |
| 2024-01-08 | -84.00 | $7.39 | 372834 |
| 2024-01-05 | -59.00 | $7.64 | 284500 |
| 2024-01-04 | -59.00 | $7.64 | 255400 |
| 2024-01-03 | -74.51 | $7.49 | 320535 |
| 2024-01-02 | -56.41 | $7.74 | 247600 |
| 2023-12-29 | -41.88 | $7.91 | 310700 |
| 2023-12-28 | -29.91 | $8.05 | 230432 |
| 2023-12-27 | -16.24 | $8.21 | 174822 |
| 2023-12-22 | -27.35 | $8.08 | 307108 |
| 2023-12-21 | -33.33 | $8.01 | 151824 |
| 2023-12-20 | -41.88 | $7.91 | 234447 |
| 2023-12-19 | -23.08 | $8.13 | 425900 |
| 2023-12-18 | -39.32 | $7.94 | 372743 |
| 2023-12-15 | -29.66 | $8.05 | 1.8M |
| 2023-12-14 | -49.15 | $7.82 | 720608 |
| 2023-12-13 | -42.37 | $7.90 | 488700 |
| 2023-12-12 | -89.83 | $7.34 | 362721 |
| 2023-12-11 | -84.75 | $7.40 | 326500 |
| 2023-12-08 | -69.49 | $7.58 | 415603 |
| 2023-12-07 | -55.08 | $7.75 | 284900 |
| 2023-12-06 | -44.07 | $7.88 | 286300 |
| 2023-12-05 | -36.44 | $7.97 | 276800 |
| 2023-12-04 | -22.03 | $8.14 | 336000 |
| 2023-12-01 | -6.78 | $8.32 | 787100 |
| 2023-11-30 | -6.03 | $8.31 | 688500 |
| 2023-11-29 | -33.62 | $7.99 | 433430 |
| 2023-11-28 | -20.69 | $8.14 | 560822 |
| 2023-11-27 | -44.20 | $7.77 | 444323 |
| 2023-11-24 | -60.87 | $7.54 | 201633 |
| 2023-11-23 | -59.29 | $7.55 | 74400 |
| 2023-11-22 | -52.08 | $7.63 | 240700 |
| 2023-11-21 | -50.69 | $7.65 | 858116 |
| 2023-11-20 | -76.71 | $7.26 | 409117 |
| 2023-11-17 | -57.06 | $7.37 | 342400 |
| 2023-11-16 | -50.28 | $7.49 | 682509 |
| 2023-11-15 | -53.67 | $7.43 | 261500 |
| 2023-11-14 | -46.89 | $7.55 | 629744 |
| 2023-11-13 | -48.63 | $7.49 | 279941 |
| 2023-11-10 | -40.21 | $7.62 | 304602 |
| 2023-11-09 | -26.32 | $7.83 | 575200 |
| 2023-11-08 | -22.17 | $7.89 | 468310 |
| 2023-11-07 | -13.12 | $8.09 | 621100 |
| 2023-11-06 | -10.86 | $8.14 | 1.0M |
| 2023-11-03 | -5.88 | $8.25 | 877700 |
| 2023-11-02 | -9.44 | $7.80 | 1.2M |
| 2023-11-01 | -13.64 | $7.69 | 1.2M |
| 2023-10-31 | -22.81 | $7.05 | 808519 |
| 2023-10-30 | -14.91 | $7.14 | 324621 |
| 2023-10-27 | -1.77 | $7.28 | 601512 |
| 2023-10-26 | -6.80 | $7.13 | 1.3M |
| 2023-10-25 | -4.85 | $7.15 | 735200 |
| 2023-10-24 | -4.35 | $7.05 | 567938 |
| 2023-10-23 | -3.26 | $7.06 | 825519 |
| 2023-10-20 | -44.44 | $6.77 | 453915 |
| 2023-10-19 | -43.24 | $6.80 | 522100 |
| 2023-10-18 | -48.78 | $6.80 | 442605 |
| 2023-10-17 | -60.14 | $6.74 | 248248 |
| 2023-10-16 | -75.14 | $6.60 | 309800 |
| 2023-10-13 | -78.29 | $6.55 | 680400 |
| 2023-10-12 | -98.86 | $6.19 | 394546 |
| 2023-10-11 | -91.23 | $6.36 | 428600 |
| 2023-10-10 | -90.06 | $6.38 | 371130 |
| 2023-10-06 | -94.74 | $6.30 | 439627 |
| 2023-10-05 | -91.81 | $6.35 | 292700 |
| 2023-10-04 | -93.53 | $6.33 | 387623 |
| 2023-10-03 | -90.00 | $6.39 | 455326 |
| 2023-10-02 | -95.65 | $6.40 | 421600 |
| 2023-09-29 | -93.57 | $6.64 | 1.5M |
| 2023-09-28 | -92.22 | $6.70 | 1.4M |
| 2023-09-27 | -98.30 | $6.66 | 377500 |
| 2023-09-26 | -99.39 | $6.75 | 317800 |
| 2023-09-25 | -97.20 | $7.00 | 372900 |
| 2023-09-22 | -93.94 | $7.15 | 341200 |
| 2023-09-21 | -91.67 | $7.18 | 438400 |
| 2023-09-20 | -91.74 | $7.28 | 991600 |
| 2023-09-19 | -94.21 | $7.25 | 970900 |
| 2023-09-18 | -79.81 | $7.56 | 859700 |
| 2023-09-15 | -45.19 | $7.92 | 858000 |
| 2023-09-14 | -66.35 | $7.70 | 336438 |
| 2023-09-13 | -70.19 | $7.66 | 437000 |
| 2023-09-12 | -56.73 | $7.80 | 292701 |
| 2023-09-11 | -66.35 | $7.70 | 301500 |
| 2023-09-08 | -69.23 | $7.67 | 784000 |
| 2023-09-07 | -74.04 | $7.62 | 249849 |
| 2023-09-06 | -66.35 | $7.70 | 271900 |
| 2023-09-05 | -61.54 | $7.75 | 263605 |
| 2023-09-01 | -37.50 | $8.00 | 238400 |
| 2023-08-31 | -26.92 | $8.11 | 322741 |
| 2023-08-30 | -24.04 | $8.14 | 272509 |
| 2023-08-29 | -18.87 | $8.21 | 207301 |
| 2023-08-28 | -34.48 | $8.11 | 533800 |
| 2023-08-25 | -41.38 | $8.03 | 282822 |
| 2023-08-24 | -39.66 | $8.05 | 1.4M |
| 2023-08-23 | -45.69 | $7.98 | 965405 |
| 2023-08-22 | -82.76 | $7.55 | 394540 |
| 2023-08-21 | -83.62 | $7.54 | 486528 |
| 2023-08-18 | -95.69 | $7.40 | 442113 |
| 2023-08-17 | -98.26 | $7.47 | 450300 |
| 2023-08-16 | -98.15 | $7.64 | 936900 |
| 2023-08-15 | -92.13 | $7.88 | 323500 |
| 2023-08-14 | -73.03 | $8.05 | 343143 |
| 2023-08-11 | -58.43 | $8.18 | 265500 |
| 2023-08-10 | -71.91 | $8.06 | 297609 |
| 2023-08-09 | -76.40 | $8.02 | 653900 |
| 2023-08-08 | -75.28 | $8.03 | 1.4M |
| 2023-08-04 | -71.91 | $8.06 | 1.6M |
| 2023-08-03 | -85.11 | $7.90 | 330106 |
| 2023-08-02 | -78.72 | $7.96 | 502640 |
| 2023-08-01 | -85.11 | $7.90 | 1.5M |
| 2023-07-31 | -25.53 | $8.46 | 803500 |
| 2023-07-28 | -63.83 | $8.10 | 930300 |
| 2023-07-27 | -68.97 | $7.90 | 469944 |
| 2023-07-26 | -50.00 | $8.12 | 775404 |
| 2023-07-25 | -44.83 | $8.18 | 194500 |
| 2023-07-24 | -51.72 | $8.10 | 477600 |
| 2023-07-21 | -37.93 | $8.26 | 200507 |
| 2023-07-20 | -43.97 | $8.19 | 585600 |
| 2023-07-19 | -7.76 | $8.61 | 271437 |
| 2023-07-18 | -5.26 | $8.62 | 778108 |
| 2023-07-17 | -10.78 | $8.45 | 320242 |
| 2023-07-14 | -14.71 | $8.41 | 702500 |
| 2023-07-13 | -7.84 | $8.48 | 426705 |
| 2023-07-12 | -8.82 | $8.47 | 1.2M |
| 2023-07-11 | -33.33 | $8.16 | 578727 |
| 2023-07-10 | -20.43 | $8.28 | 1.4M |
| 2023-07-07 | -55.91 | $7.95 | 673700 |
| 2023-07-06 | -68.82 | $7.83 | 787900 |
| 2023-07-05 | -49.46 | $8.01 | 628600 |
| 2023-07-04 | -35.48 | $8.14 | 226713 |
| 2023-06-30 | -56.99 | $7.94 | 640600 |
| 2023-06-29 | -79.57 | $7.73 | 619000 |
| 2023-06-28 | -91.58 | $7.64 | 536222 |
| 2023-06-27 | -93.00 | $7.66 | 617641 |
| 2023-06-26 | -60.27 | $7.71 | 717500 |
| 2023-06-23 | -50.57 | $7.71 | 368200 |
| 2023-06-22 | -48.85 | $7.74 | 1.1M |
| 2023-06-21 | -39.20 | $7.90 | 1.7M |
| 2023-06-20 | -33.52 | $8.00 | 709100 |
| 2023-06-19 | -27.27 | $8.11 | 193500 |
| 2023-06-16 | -24.43 | $8.16 | 4.8M |
| 2023-06-15 | -34.09 | $7.99 | 654245 |
| 2023-06-14 | -36.36 | $7.95 | 628846 |
| 2023-06-13 | -35.23 | $7.97 | 1.3M |
| 2023-06-12 | -14.20 | $8.34 | 1.4M |
| 2023-06-09 | -50.00 | $7.94 | 294100 |
| 2023-06-08 | -51.19 | $8.06 | 770600 |
| 2023-06-07 | -61.19 | $7.87 | 787627 |
| 2023-06-06 | -51.12 | $8.14 | 1.4M |
| 2023-06-05 | -51.49 | $8.13 | 732800 |
| 2023-06-02 | -48.88 | $8.20 | 801800 |
| 2023-06-01 | -42.54 | $8.37 | 2.1M |
| 2023-05-31 | -49.63 | $8.18 | 2.8M |
| 2023-05-30 | -76.87 | $7.45 | 1.5M |
| 2023-05-29 | -94.40 | $6.98 | 216600 |
| 2023-05-26 | -97.01 | $6.91 | 2.3M |
| 2023-05-25 | -96.48 | $6.93 | 1.4M |
| 2023-05-24 | -98.97 | $6.95 | 652600 |
| 2023-05-23 | -93.08 | $7.13 | 1.4M |
| 2023-05-19 | -97.86 | $7.08 | 888400 |
| 2023-05-18 | -97.50 | $7.09 | 1.9M |
| 2023-05-17 | -96.42 | $7.31 | 1.5M |
| 2023-05-16 | -89.96 | $7.49 | 2.1M |
| 2023-05-15 | -94.62 | $7.36 | 2.6M |
| 2023-05-12 | -79.14 | $8.99 | 416400 |
| 2023-05-11 | -98.61 | $8.81 | 802147 |
| 2023-05-10 | -63.04 | $9.41 | 562700 |
| 2023-05-09 | -63.77 | $9.40 | 528044 |
| 2023-05-08 | -74.64 | $9.25 | 667618 |
| 2023-05-05 | -80.43 | $9.17 | 484731 |
| 2023-05-04 | -84.92 | $9.21 | 779200 |
| 2023-05-03 | -87.30 | $9.18 | 1.1M |
| 2023-05-02 | -63.40 | $9.31 | 950300 |
| 2023-05-01 | -75.00 | $9.05 | 1.0M |
| 2023-04-28 | -67.47 | $9.16 | 1.4M |
| 2023-04-27 | -49.40 | $9.46 | 1.2M |
| 2023-04-26 | -38.55 | $9.64 | 729210 |
| 2023-04-25 | -34.94 | $9.70 | 678506 |
| 2023-04-24 | -34.66 | $9.67 | 913600 |
| 2023-04-21 | -39.77 | $9.58 | 489607 |
| 2023-04-20 | -28.18 | $9.77 | 1.2M |
| 2023-04-19 | -31.07 | $9.64 | 664200 |
| 2023-04-18 | -14.15 | $9.98 | 1.1M |
| 2023-04-17 | -25.00 | $9.75 | 1.1M |
| 2023-04-14 | -6.13 | $10.15 | 872800 |
| 2023-04-13 | -1.36 | $10.25 | 938519 |
| 2023-04-12 | -4.46 | $10.01 | 1.1M |
| 2023-04-11 | -7.61 | $9.78 | 1.4M |
| 2023-04-10 | -11.94 | $9.26 | 1.2M |
| 2023-04-06 | -5.22 | $9.35 | 1.1M |
| 2023-04-05 | -14.50 | $9.20 | 904449 |
| 2023-04-04 | -8.94 | $9.17 | 1.2M |
| 2023-04-03 | -10.08 | $8.85 | 842200 |
| 2023-03-31 | -19.38 | $8.73 | 1.0M |
| 2023-03-30 | -8.96 | $8.91 | 412400 |
| 2023-03-29 | -15.67 | $8.82 | 463138 |
| 2023-03-28 | -10.87 | $8.92 | 920415 |
| 2023-03-27 | -24.64 | $8.73 | 1.2M |
| 2023-03-24 | -25.36 | $8.72 | 828645 |
| 2023-03-23 | -31.88 | $8.63 | 791000 |
| 2023-03-22 | -37.68 | $8.55 | 843300 |
| 2023-03-21 | -55.07 | $8.31 | 560826 |
| 2023-03-20 | -28.99 | $8.67 | 1.5M |
| 2023-03-17 | -22.46 | $8.76 | 3.3M |
| 2023-03-16 | -54.35 | $8.32 | 1.3M |
| 2023-03-15 | -44.20 | $8.46 | 752900 |
| 2023-03-14 | -30.43 | $8.65 | 778400 |
| 2023-03-13 | -33.33 | $8.61 | 1.4M |
| 2023-03-10 | -57.97 | $8.27 | 1.7M |
| 2023-03-09 | -66.20 | $8.17 | 903400 |
| 2023-03-08 | -54.93 | $8.33 | 1.1M |
| 2023-03-07 | -69.72 | $8.12 | 1.8M |
| 2023-03-06 | -53.00 | $8.58 | 528413 |
| 2023-03-03 | -19.00 | $8.92 | 672718 |
| 2023-03-02 | -26.00 | $8.85 | 1.5M |
| 2023-03-01 | -21.00 | $8.90 | 1.5M |
| 2023-02-28 | -49.00 | $8.62 | 1.5M |
| 2023-02-27 | -54.00 | $8.57 | 1.2M |
| 2023-02-24 | -88.00 | $8.23 | 924900 |
| 2023-02-23 | -81.00 | $8.30 | 840902 |
| 2023-02-22 | -92.00 | $8.19 | 1.2M |
| 2023-02-21 | -89.58 | $8.25 | 918425 |
| 2023-02-17 | -73.20 | $8.40 | 606333 |
| 2023-02-16 | -64.60 | $8.38 | 1.1M |
| 2023-02-15 | -48.20 | $8.44 | 525601 |
| 2023-02-14 | -31.21 | $8.67 | 812741 |
| 2023-02-13 | -35.46 | $8.61 | 560021 |
| 2023-02-10 | -37.59 | $8.58 | 1.2M |
| 2023-02-09 | -21.28 | $8.81 | 1.1M |
| 2023-02-08 | -10.71 | $8.95 | 514300 |
| 2023-02-07 | -10.71 | $8.95 | 815101 |
| 2023-02-06 | -29.86 | $8.67 | 610504 |
| 2023-02-03 | -27.78 | $8.70 | 786912 |
| 2023-02-02 | -12.50 | $8.91 | 844600 |
| 2023-02-01 | -2.99 | $9.00 | 851817 |
| 2023-01-31 | -23.93 | $8.54 | 483148 |
| 2023-01-30 | -26.40 | $8.46 | 1.8M |
| 2023-01-27 | -6.34 | $8.80 | 1.2M |
| 2023-01-26 | -2.51 | $8.82 | 1.1M |
| 2023-01-25 | -1.09 | $8.70 | 897000 |
| 2023-01-24 | -4.03 | $8.30 | 490800 |
| 2023-01-23 | -3.45 | $8.27 | 832700 |
| 2023-01-20 | -5.52 | $8.24 | 559300 |
| 2023-01-19 | -14.55 | $8.04 | 625300 |
| 2023-01-18 | -31.46 | $7.72 | 715100 |
| 2023-01-17 | -28.65 | $7.77 | 652825 |
| 2023-01-16 | -3.37 | $8.22 | 157500 |
| 2023-01-13 | -2.25 | $8.24 | 693000 |
| 2023-01-12 | -4.14 | $8.12 | 834000 |
| 2023-01-11 | -3.23 | $8.00 | 971420 |
| 2023-01-10 | -3.55 | $7.86 | 755000 |
| 2023-01-09 | -14.18 | $7.71 | 682900 |
| 2023-01-06 | -10.64 | $7.76 | 953500 |
| 2023-01-05 | -2.54 | $7.65 | 647616 |
| 2023-01-04 | -0.98 | $7.51 | 516102 |
| 2023-01-03 | -9.89 | $7.32 | 1.4M |
| 2022-12-30 | -45.74 | $7.01 | 253434 |
| 2022-12-29 | -44.68 | $7.02 | 243938 |
| 2022-12-28 | -44.68 | $7.02 | 360040 |
| 2022-12-23 | -29.79 | $7.16 | 551505 |
| 2022-12-22 | -41.49 | $7.05 | 1.3M |
| 2022-12-21 | -21.28 | $7.24 | 437644 |
| 2022-12-20 | -38.30 | $7.08 | 549900 |
| 2022-12-19 | -96.81 | $6.53 | 582829 |
| 2022-12-16 | -84.27 | $6.69 | 5.1M |
| 2022-12-15 | -84.71 | $6.72 | 644700 |
| 2022-12-14 | -69.77 | $6.84 | 1.6M |
| 2022-12-13 | -60.47 | $6.92 | 1.0M |
| 2022-12-12 | -77.91 | $6.77 | 1.4M |
| 2022-12-09 | -68.60 | $6.85 | 955500 |
| 2022-12-08 | -56.98 | $6.95 | 898900 |
| 2022-12-07 | -55.81 | $6.96 | 612000 |
| 2022-12-06 | -56.98 | $6.95 | 788800 |
| 2022-12-05 | -40.52 | $6.97 | 796540 |
| 2022-12-02 | -13.93 | $7.27 | 983200 |
| 2022-12-01 | -4.00 | $7.39 | 916700 |
| 2022-11-30 | -8.90 | $7.19 | 958200 |
| 2022-11-29 | -23.29 | $6.98 | 1.1M |
| 2022-11-28 | -36.99 | $6.78 | 1.4M |
| 2022-11-25 | -21.23 | $7.01 | 492017 |
| 2022-11-24 | -6.85 | $7.22 | 430425 |
| 2022-11-23 | -2.96 | $7.17 | 442400 |
| 2022-11-22 | -5.56 | $7.05 | 653207 |
| 2022-11-21 | -30.40 | $6.73 | 1.2M |
| 2022-11-18 | -23.20 | $6.82 | 575300 |
| 2022-11-17 | -30.40 | $6.73 | 994000 |
| 2022-11-16 | -20.80 | $6.85 | 774109 |
| 2022-11-15 | -14.40 | $6.93 | 707711 |
| 2022-11-14 | -16.00 | $6.91 | 985400 |
| 2022-11-11 | -6.40 | $7.03 | 709331 |
| 2022-11-10 | -5.60 | $7.04 | 1.0M |
| 2022-11-09 | -16.67 | $6.71 | 680005 |
| 2022-11-08 | -1.08 | $6.78 | 600900 |
| 2022-11-07 | -39.47 | $6.32 | 511544 |
| 2022-11-04 | -41.98 | $6.33 | 779700 |
| 2022-11-03 | -73.74 | $6.12 | 712749 |
| 2022-11-02 | -93.02 | $6.05 | 847916 |
| 2022-11-01 | -58.72 | $6.44 | 375308 |
| 2022-10-31 | -68.81 | $6.33 | 1.1M |
| 2022-10-28 | -52.42 | $6.43 | 338735 |
| 2022-10-27 | -48.89 | $6.42 | 796011 |
| 2022-10-26 | -39.19 | $6.50 | 1.4M |
| 2022-10-25 | -37.85 | $6.41 | 876216 |
| 2022-10-24 | -40.00 | $6.32 | 908400 |
| 2022-10-21 | -34.74 | $6.42 | 509706 |
| 2022-10-20 | -50.00 | $6.13 | 950312 |
| 2022-10-19 | -55.26 | $6.03 | 384600 |
| 2022-10-18 | -47.37 | $6.18 | 561900 |
| 2022-10-17 | -51.05 | $6.11 | 1.8M |
| 2022-10-14 | -51.58 | $6.10 | 414500 |
| 2022-10-13 | -37.37 | $6.37 | 783221 |
| 2022-10-12 | -34.74 | $6.42 | 465840 |
| 2022-10-11 | -35.26 | $6.41 | 641200 |
| 2022-10-07 | -35.26 | $6.41 | 643600 |
| 2022-10-06 | -17.37 | $6.75 | 641000 |
| 2022-10-05 | -21.58 | $6.67 | 931700 |
| 2022-10-04 | -10.00 | $6.89 | 2.3M |
| 2022-10-03 | -1.83 | $6.25 | 1.1M |
| 2022-09-30 | -10.89 | $6.08 | 2.2M |
| 2022-09-29 | -28.71 | $5.90 | 1.1M |
| 2022-09-28 | -35.64 | $5.83 | 562800 |
| 2022-09-27 | -64.36 | $5.54 | 1.1M |
| 2022-09-26 | -96.04 | $5.22 | 1.7M |
| 2022-09-23 | -75.64 | $5.60 | 1.1M |
| 2022-09-22 | -42.31 | $5.86 | 1.4M |
| 2022-09-21 | -41.03 | $5.87 | 1.2M |
| 2022-09-20 | -62.50 | $5.71 | 1.6M |
| 2022-09-19 | -58.75 | $5.74 | 3.0M |
| 2022-09-16 | -65.00 | $5.69 | 7.6M |
| 2022-09-15 | -93.51 | $5.49 | 1.9M |
| 2022-09-14 | -71.01 | $5.79 | 1.9M |
| 2022-09-13 | -90.91 | $5.66 | 2.9M |
| 2022-09-12 | -50.55 | $6.14 | 4.0M |
| 2022-09-09 | -56.12 | $6.13 | 1.3M |
| 2022-09-08 | -72.97 | $6.00 | 681328 |
| 2022-09-07 | -83.68 | $6.01 | 936600 |
| 2022-09-06 | -91.63 | $5.91 | 1.1M |
| 2022-09-02 | -91.70 | $5.91 | 884600 |
| 2022-09-01 | -94.47 | $5.84 | 1.1M |
| 2022-08-31 | -90.48 | $5.95 | 1.6M |
| 2022-08-30 | -94.05 | $5.86 | 770100 |
| 2022-08-29 | -97.39 | $5.78 | 1.6M |
| 2022-08-26 | -98.43 | $5.88 | 1.4M |
| 2022-08-25 | -91.30 | $6.08 | 1.3M |
| 2022-08-24 | -92.89 | $6.04 | 707040 |
| 2022-08-23 | -94.38 | $6.04 | 817039 |
| 2022-08-22 | -96.39 | $5.99 | 932402 |
| 2022-08-19 | -97.19 | $5.97 | 1.2M |
| 2022-08-18 | -99.16 | $6.02 | 603000 |
| 2022-08-17 | -96.65 | $6.08 | 2.4M |
| 2022-08-16 | -93.42 | $6.26 | 769802 |
| 2022-08-15 | -89.91 | $6.34 | 1.4M |
| 2022-08-12 | -77.63 | $6.62 | 2.0M |
| 2022-08-11 | -80.70 | $6.55 | 3.5M |
| 2022-08-10 | -95.50 | $6.27 | 2.6M |
| 2022-08-09 | -36.79 | $8.00 | 1.0M |
| 2022-08-08 | -24.53 | $8.13 | 571902 |
| 2022-08-05 | -37.74 | $7.99 | 403500 |
| 2022-08-04 | -34.26 | $8.04 | 547800 |
| 2022-08-03 | -44.44 | $7.98 | 706200 |
| 2022-08-02 | -49.01 | $8.10 | 659304 |
| 2022-07-29 | -62.13 | $7.97 | 813400 |
| 2022-07-28 | -57.40 | $8.05 | 899041 |
| 2022-07-27 | -74.29 | $7.87 | 1.1M |
| 2022-07-26 | -80.95 | $7.73 | 1.1M |
| 2022-07-25 | -80.48 | $7.74 | 810800 |
| 2022-07-22 | -87.14 | $7.60 | 349309 |
| 2022-07-21 | -75.71 | $7.84 | 450449 |
| 2022-07-20 | -82.38 | $7.70 | 613804 |
| 2022-07-19 | -77.62 | $7.80 | 623500 |
| 2022-07-18 | -82.38 | $7.70 | 663310 |
| 2022-07-15 | -80.95 | $7.73 | 448400 |
| 2022-07-14 | -78.57 | $7.78 | 823800 |
| 2022-07-13 | -88.94 | $7.69 | 906300 |
| 2022-07-12 | -98.01 | $7.69 | 974500 |
| 2022-07-11 | -93.33 | $7.83 | 839317 |
| 2022-07-08 | -98.84 | $7.74 | 772900 |
| 2022-07-07 | -84.34 | $8.19 | 513318 |
| 2022-07-06 | -86.35 | $8.14 | 569136 |
| 2022-07-05 | -94.17 | $8.19 | 628000 |
| 2022-07-04 | -91.57 | $8.76 | 222534 |
| 2022-06-30 | -94.06 | $8.73 | 516006 |
| 2022-06-29 | -86.19 | $8.96 | 339944 |
| 2022-06-28 | -72.86 | $9.24 | 341035 |
| 2022-06-27 | -70.00 | $9.30 | 610600 |
| 2022-06-24 | -76.19 | $9.17 | 378213 |
| 2022-06-23 | -95.24 | $8.77 | 432900 |
| 2022-06-22 | -92.90 | $9.07 | 755204 |
| 2022-06-21 | -96.13 | $9.03 | 749000 |
| 2022-06-20 | -97.24 | $9.01 | 325734 |
| 2022-06-17 | -89.66 | $9.23 | 2.0M |
| 2022-06-16 | -89.85 | $9.25 | 734949 |
| 2022-06-15 | -86.29 | $9.32 | 536436 |
| 2022-06-14 | -96.45 | $9.12 | 782119 |
| 2022-06-13 | -98.68 | $9.53 | 707500 |
| 2022-06-10 | -60.00 | $10.15 | 1.1M |
| 2022-06-09 | -96.83 | $9.80 | 611300 |
| 2022-06-08 | -82.54 | $9.98 | 873500 |
| 2022-06-07 | -72.22 | $10.11 | 360411 |
| 2022-06-06 | -71.43 | $10.12 | 289400 |
| 2022-06-03 | -66.04 | $10.30 | 338001 |
| 2022-06-02 | -67.35 | $10.40 | 1.1M |
| 2022-06-01 | -79.59 | $10.16 | 380830 |
| 2022-05-31 | -94.39 | $9.87 | 647300 |
| 2022-05-30 | -75.53 | $10.30 | 84626 |
| 2022-05-27 | -80.56 | $10.26 | 322612 |
| 2022-05-26 | -72.69 | $10.43 | 446300 |
| 2022-05-25 | -65.28 | $10.59 | 238700 |
| 2022-05-24 | -60.19 | $10.70 | 380645 |
| 2022-05-20 | -74.54 | $10.39 | 411600 |
| 2022-05-19 | -63.12 | $10.81 | 603900 |
| 2022-05-18 | -88.49 | $10.19 | 327021 |
| 2022-05-17 | -88.99 | $10.19 | 580700 |
| 2022-05-16 | -83.08 | $10.40 | 255930 |
| 2022-05-13 | -85.22 | $10.35 | 407801 |
| 2022-05-12 | -96.51 | $9.97 | 726600 |
| 2022-05-11 | -98.35 | $10.31 | 559828 |
| 2022-05-10 | -96.69 | $10.37 | 379747 |
| 2022-05-09 | -96.22 | $10.49 | 560900 |
| 2022-05-06 | -95.42 | $11.00 | 670400 |
| 2022-05-05 | -85.00 | $11.25 | 381400 |
| 2022-05-04 | -77.92 | $11.42 | 984024 |
| 2022-05-03 | -98.18 | $11.13 | 833447 |
| 2022-05-02 | -96.52 | $11.35 | 465600 |
| 2022-04-29 | -69.65 | $11.89 | 628300 |
| 2022-04-28 | -73.13 | $11.82 | 361300 |
| 2022-04-27 | -90.05 | $11.48 | 342820 |
| 2022-04-26 | -86.57 | $11.55 | 258700 |
| 2022-04-25 | -73.63 | $11.81 | 381400 |
| 2022-04-22 | -73.17 | $12.09 | 283400 |
| 2022-04-21 | -60.98 | $12.29 | 446908 |
| 2022-04-20 | -18.90 | $12.98 | 314700 |
| 2022-04-19 | -27.44 | $12.84 | 294646 |
| 2022-04-18 | -12.80 | $13.08 | 298700 |
| 2022-04-14 | -1.97 | $13.14 | 574912 |
| 2022-04-13 | -7.75 | $12.84 | 309042 |
| 2022-04-12 | -30.23 | $12.55 | 317447 |
| 2022-04-11 | -22.48 | $12.65 | 302800 |
| 2022-04-08 | -47.22 | $12.41 | 542000 |
| 2022-04-07 | -49.34 | $12.42 | 407900 |
| 2022-04-06 | -75.94 | $12.10 | 325100 |
| 2022-04-05 | -58.29 | $12.43 | 674900 |
| 2022-04-04 | -55.62 | $12.48 | 1.0M |
| 2022-04-01 | -51.34 | $12.56 | 432801 |
| 2022-03-31 | -65.78 | $12.29 | 516500 |
| 2022-03-30 | -65.78 | $12.29 | 259300 |
| 2022-03-29 | -69.52 | $12.22 | 525812 |
| 2022-03-28 | -82.26 | $11.99 | 475000 |
| 2022-03-25 | -66.67 | $12.28 | 242308 |
| 2022-03-24 | -44.61 | $12.32 | 366300 |
| 2022-03-23 | -43.87 | $12.34 | 378500 |
| 2022-03-22 | -48.33 | $12.22 | 305203 |
| 2022-03-21 | -41.64 | $12.40 | 649300 |
| 2022-03-18 | -52.79 | $12.10 | 3.2M |
| 2022-03-17 | -34.20 | $12.60 | 1.0M |
| 2022-03-16 | -39.78 | $12.45 | 455000 |
| 2022-03-15 | -34.02 | $12.53 | 1.0M |
| 2022-03-14 | -41.24 | $12.32 | 769600 |
| 2022-03-11 | -13.07 | $13.12 | 621400 |
| 2022-03-10 | -6.54 | $13.32 | 735138 |
| 2022-03-09 | -2.26 | $13.05 | 1.9M |
| 2022-03-08 | -7.94 | $12.78 | 2.3M |
| 2022-03-07 | -5.84 | $12.82 | 422918 |
| 2022-03-04 | -6.51 | $12.64 | 476600 |
| 2022-03-03 | -9.59 | $12.53 | 426500 |
| 2022-03-02 | -4.11 | $12.69 | 925136 |
| 2022-03-01 | -14.75 | $12.26 | 1.0M |
| 2022-02-28 | -2.76 | $12.36 | 1.5M |
| 2022-02-25 | -16.96 | $11.80 | 1.1M |
| 2022-02-24 | -25.10 | $11.59 | 791211 |
| 2022-02-23 | -6.98 | $11.80 | 990400 |
| 2022-02-22 | -10.45 | $11.68 | 1.1M |
| 2022-02-18 | -14.72 | $11.39 | 601200 |
| 2022-02-17 | -8.63 | $11.51 | 969900 |
| 2022-02-16 | -5.36 | $11.30 | 527300 |
| 2022-02-15 | -8.27 | $10.93 | 298935 |
| 2022-02-14 | -12.03 | $10.88 | 360000 |
| 2022-02-11 | -12.31 | $10.85 | 692331 |
| 2022-02-10 | -40.77 | $10.48 | 779300 |
| 2022-02-09 | -17.14 | $10.58 | 247438 |
| 2022-02-08 | -4.00 | $10.67 | 270100 |
| 2022-02-07 | -13.00 | $10.58 | 507900 |
| 2022-02-04 | -35.00 | $10.36 | 510947 |
| 2022-02-03 | -77.00 | $9.94 | 628200 |
| 2022-02-02 | -26.85 | $10.50 | 561016 |
| 2022-02-01 | -48.92 | $10.42 | 479648 |
| 2022-01-31 | -63.58 | $10.26 | 496700 |
| 2022-01-28 | -63.64 | $10.17 | 415141 |
| 2022-01-27 | -64.85 | $10.15 | 410824 |
| 2022-01-26 | -57.60 | $9.97 | 690439 |
| 2022-01-25 | -47.47 | $10.19 | 539400 |
| 2022-01-24 | -53.46 | $10.06 | 392100 |
| 2022-01-21 | -47.93 | $10.18 | 393206 |
| 2022-01-20 | -43.03 | $10.17 | 422300 |
| 2022-01-19 | -30.35 | $10.44 | 1.2M |
| 2022-01-18 | -33.46 | $10.36 | 831300 |
| 2022-01-17 | -33.07 | $10.37 | 79322 |
| 2022-01-14 | -36.15 | $10.28 | 340512 |
| 2022-01-13 | -27.48 | $10.50 | 388538 |
| 2022-01-12 | -32.06 | $10.38 | 708900 |
| 2022-01-11 | -30.92 | $10.41 | 243805 |
| 2022-01-10 | -35.11 | $10.30 | 343200 |
| 2022-01-07 | -36.64 | $10.26 | 335200 |
| 2022-01-06 | -28.24 | $10.48 | 296007 |
| 2022-01-05 | -16.03 | $10.80 | 687143 |
| 2022-01-04 | -16.79 | $10.78 | 2.2M |
| 2021-12-31 | -18.44 | $9.75 | 317303 |
| 2021-12-30 | -18.44 | $9.75 | 434900 |
| 2021-12-29 | -8.51 | $9.89 | 579323 |
| 2021-12-24 | -13.08 | $9.73 | 37200 |
| 2021-12-23 | -3.08 | $9.86 | 627000 |
| 2021-12-22 | -33.02 | $9.31 | 339400 |
| 2021-12-21 | -31.13 | $9.33 | 726000 |
| 2021-12-20 | -81.13 | $8.80 | 449300 |
| 2021-12-17 | -84.85 | $8.80 | 2.8M |
| 2021-12-16 | -77.14 | $9.00 | 424127 |
| 2021-12-15 | -90.59 | $8.79 | 673005 |
| 2021-12-14 | -91.51 | $8.78 | 731545 |
| 2021-12-13 | -94.26 | $8.83 | 660300 |
| 2021-12-10 | -93.78 | $8.92 | 552404 |
| 2021-12-09 | -91.98 | $8.96 | 456144 |
| 2021-12-08 | -89.85 | $9.15 | 320500 |
| 2021-12-07 | -93.91 | $9.07 | 463700 |
| 2021-12-06 | -91.37 | $9.12 | 473800 |
| 2021-12-03 | -92.89 | $9.09 | 600600 |
| 2021-12-02 | -91.84 | $9.12 | 569800 |
| 2021-12-01 | -86.24 | $9.29 | 644500 |
| 2021-11-30 | -80.42 | $9.40 | 1.1M |
| 2021-11-29 | -100.00 | $9.05 | 532100 |
| 2021-11-26 | -93.05 | $9.18 | 333000 |
| 2021-11-25 | -85.03 | $9.33 | 145509 |
| 2021-11-24 | -83.96 | $9.35 | 453100 |
| 2021-11-23 | -91.98 | $9.20 | 961100 |
| 2021-11-22 | -67.23 | $9.73 | 503900 |
| 2021-11-19 | -60.45 | $9.85 | 597000 |
| 2021-11-18 | -23.73 | $10.50 | 267300 |
| 2021-11-17 | -16.95 | $10.62 | 738148 |
| 2021-11-16 | -23.73 | $10.50 | 844616 |
| 2021-11-15 | -7.91 | $10.78 | 665400 |
| 2021-11-12 | -6.78 | $10.80 | 802325 |
| 2021-11-11 | -4.52 | $10.84 | 309300 |
| 2021-11-10 | -8.13 | $10.62 | 735604 |
| 2021-11-09 | -6.49 | $10.59 | 633400 |
| 2021-11-08 | -0.76 | $10.42 | 934646 |
| 2021-11-05 | 0.00 | $10.10 | 426322 |
| 2021-11-04 | -36.84 | $9.71 | 291211 |
| 2021-11-03 | -38.95 | $9.69 | 295000 |
| 2021-11-02 | -54.21 | $9.48 | 306138 |
| 2021-11-01 | -43.85 | $9.49 | 360132 |
| 2021-10-29 | -53.42 | $9.28 | 548101 |
| 2021-10-28 | -27.56 | $9.63 | 179331 |
| 2021-10-27 | -15.00 | $9.82 | 290300 |
| 2021-10-26 | -10.00 | $9.90 | 257205 |
| 2021-10-25 | -2.50 | $10.02 | 745106 |
| 2021-10-22 | -8.75 | $9.92 | 561400 |
| 2021-10-21 | -9.52 | $9.79 | 366517 |
| 2021-10-20 | -14.29 | $9.72 | 414543 |
| 2021-10-19 | -33.33 | $9.44 | 304100 |
| 2021-10-18 | -40.82 | $9.33 | 269500 |
| 2021-10-15 | -27.21 | $9.53 | 255224 |
| 2021-10-14 | -17.69 | $9.67 | 258500 |
| 2021-10-13 | -15.65 | $9.70 | 413110 |
| 2021-10-12 | -19.30 | $9.38 | 655700 |
| 2021-10-08 | -26.32 | $9.30 | 398700 |
| 2021-10-07 | -30.70 | $9.25 | 348621 |
| 2021-10-06 | -0.88 | $9.59 | 835800 |
| 2021-10-05 | -25.00 | $9.30 | 419700 |
| 2021-10-04 | -39.29 | $9.14 | 464400 |
| 2021-10-01 | -64.29 | $8.86 | 484643 |
| 2021-09-30 | -83.04 | $8.65 | 656002 |
| 2021-09-29 | -98.21 | $8.48 | 473820 |
| 2021-09-28 | -86.32 | $8.76 | 455808 |
| 2021-09-27 | -87.10 | $8.83 | 373500 |
| 2021-09-24 | -99.17 | $8.73 | 291800 |
| 2021-09-23 | -95.83 | $8.78 | 460003 |
| 2021-09-22 | -54.17 | $9.28 | 588532 |
| 2021-09-21 | -38.33 | $9.47 | 323700 |
| 2021-09-20 | -50.83 | $9.32 | 361100 |
| 2021-09-17 | -62.50 | $9.13 | 966200 |
| 2021-09-16 | -60.45 | $9.12 | 564047 |
| 2021-09-15 | -43.28 | $9.35 | 251800 |
| 2021-09-14 | -46.27 | $9.31 | 268800 |
| 2021-09-13 | -47.76 | $9.29 | 610136 |
| 2021-09-10 | -85.07 | $8.79 | 635633 |
| 2021-09-09 | -75.37 | $8.92 | 516400 |
| 2021-09-08 | -67.91 | $9.02 | 511100 |
| 2021-09-07 | -55.22 | $9.19 | 444947 |
| 2021-09-03 | -43.28 | $9.35 | 504600 |
| 2021-09-02 | -50.75 | $9.25 | 362600 |
| 2021-09-01 | -44.81 | $9.44 | 410700 |
| 2021-08-31 | -53.07 | $9.43 | 538819 |
| 2021-08-30 | -50.28 | $9.48 | 504225 |
| 2021-08-27 | -30.17 | $9.84 | 557500 |
| 2021-08-26 | -54.75 | $9.40 | 312600 |
| 2021-08-25 | -53.07 | $9.43 | 415140 |
| 2021-08-24 | -54.75 | $9.40 | 349941 |
| 2021-08-23 | -51.96 | $9.45 | 421230 |
| 2021-08-20 | -83.80 | $8.88 | 450337 |
| 2021-08-19 | -95.53 | $8.67 | 426200 |
| 2021-08-18 | -94.48 | $8.84 | 829800 |
| 2021-08-17 | -90.34 | $9.07 | 534700 |
| 2021-08-16 | -75.86 | $9.28 | 371728 |
| 2021-08-13 | -74.48 | $9.30 | 605600 |
| 2021-08-12 | -83.45 | $9.17 | 712000 |
| 2021-08-11 | -58.62 | $9.53 | 858619 |
| 2021-08-10 | -92.41 | $9.04 | 842312 |
| 2021-08-09 | -86.57 | $9.22 | 770300 |
| 2021-08-06 | -74.44 | $9.39 | 656200 |
| 2021-08-05 | -61.65 | $9.56 | 1.6M |
| 2021-08-04 | -15.04 | $10.18 | 497823 |
| 2021-08-03 | -11.11 | $10.01 | 759500 |
| 2021-07-30 | -9.26 | $10.03 | 568444 |
| 2021-07-29 | -35.19 | $9.75 | 461300 |
| 2021-07-28 | -38.89 | $9.71 | 306400 |
| 2021-07-27 | -40.74 | $9.69 | 415413 |
| 2021-07-26 | -50.00 | $9.59 | 251421 |
| 2021-07-23 | -66.67 | $9.41 | 467227 |
| 2021-07-22 | -62.04 | $9.46 | 869741 |
| 2021-07-21 | -53.70 | $9.55 | 328900 |
| 2021-07-20 | -70.37 | $9.37 | 628704 |
| 2021-07-19 | -80.56 | $9.26 | 588400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.16
2026-07-17
Close Price
$21.48
Vol: 411770Average Directional Index - Detailed Analysis
Minimum
6.98
Average
19.86
Maximum
48.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.16 | $21.48 | 411770 |
| 2026-07-16 | 8.73 | $21.42 | 702300 |
| 2026-07-15 | 8.39 | $22.11 | 944247 |
| 2026-07-14 | 8.24 | $22.55 | 592332 |
| 2026-07-13 | 8.43 | $22.45 | 568200 |
| 2026-07-10 | 8.42 | $22.98 | 595100 |
| 2026-07-09 | 8.60 | $22.95 | 716200 |
| 2026-07-08 | 8.73 | $22.19 | 835644 |
| 2026-07-07 | 8.64 | $22.98 | 771700 |
| 2026-07-06 | 8.97 | $23.50 | 929822 |
| 2026-07-03 | 9.25 | $24.41 | 224724 |
| 2026-07-02 | 9.18 | $23.48 | 772400 |
| 2026-06-30 | 9.45 | $22.49 | 581800 |
| 2026-06-29 | 9.86 | $22.92 | 1.5M |
| 2026-06-26 | 10.29 | $22.97 | 629947 |
| 2026-06-25 | 10.83 | $22.47 | 1.0M |
| 2026-06-24 | 11.02 | $22.06 | 959943 |
| 2026-06-23 | 11.22 | $22.82 | 801000 |
| 2026-06-22 | 11.61 | $23.52 | 1.3M |
| 2026-06-19 | 12.16 | $23.05 | 563442 |
| 2026-06-18 | 12.63 | $23.46 | 1.1M |
| 2026-06-17 | 13.26 | $24.59 | 1.0M |
| 2026-06-16 | 13.36 | $24.72 | 761100 |
| 2026-06-15 | 13.86 | $23.70 | 743438 |
| 2026-06-12 | 14.58 | $22.55 | 845031 |
| 2026-06-11 | 14.57 | $21.80 | 821802 |
| 2026-06-10 | 14.02 | $20.51 | 962500 |
| 2026-06-09 | 13.12 | $21.48 | 656413 |
| 2026-06-08 | 12.24 | $21.76 | 975000 |
| 2026-06-05 | 11.55 | $21.31 | 785900 |
| 2026-06-04 | 10.81 | $23.47 | 436121 |
| 2026-06-03 | 10.92 | $23.27 | 425323 |
| 2026-06-02 | 11.00 | $24.08 | 602400 |
| 2026-06-01 | 11.32 | $23.68 | 441906 |
| 2026-05-29 | 11.47 | $24.34 | 1.4M |
| 2026-05-28 | 11.84 | $23.54 | 481600 |
| 2026-05-27 | 11.82 | $23.26 | 1.2M |
| 2026-05-26 | 12.06 | $24.04 | 443800 |
| 2026-05-25 | 12.38 | $23.77 | 166100 |
| 2026-05-22 | 12.52 | $22.74 | 550427 |
| 2026-05-21 | 12.31 | $22.94 | 955900 |
| 2026-05-20 | 12.08 | $22.88 | 1.1M |
| 2026-05-19 | 11.74 | $22.41 | 1.5M |
| 2026-05-15 | 11.38 | $23.50 | 1.2M |
| 2026-05-14 | 11.32 | $25.31 | 450100 |
| 2026-05-13 | 11.70 | $25.84 | 535322 |
| 2026-05-12 | 11.88 | $25.83 | 593036 |
| 2026-05-11 | 12.15 | $25.60 | 592016 |
| 2026-05-08 | 12.15 | $25.07 | 1.2M |
| 2026-05-07 | 12.58 | $24.24 | 1.0M |
| 2026-05-06 | 13.03 | $24.57 | 683928 |
| 2026-05-05 | 13.50 | $22.89 | 530100 |
| 2026-05-04 | 13.11 | $22.73 | 1.2M |
| 2026-05-01 | 12.71 | $23.48 | 749200 |
| 2026-04-30 | 12.44 | $23.64 | 1.3M |
| 2026-04-29 | 12.30 | $23.90 | 858400 |
| 2026-04-28 | 11.70 | $24.65 | 977800 |
| 2026-04-27 | 11.20 | $25.67 | 614100 |
| 2026-04-24 | 11.12 | $25.92 | 639022 |
| 2026-04-23 | 11.10 | $25.52 | 786617 |
| 2026-04-22 | 11.07 | $25.86 | 470427 |
| 2026-04-21 | 11.23 | $25.05 | 1.3M |
| 2026-04-20 | 11.39 | $27.27 | 684834 |
| 2026-04-17 | 11.61 | $27.45 | 766636 |
| 2026-04-16 | 11.86 | $26.31 | 878700 |
| 2026-04-15 | 12.29 | $26.65 | 1.3M |
| 2026-04-14 | 12.62 | $27.30 | 557700 |
| 2026-04-13 | 12.75 | $26.97 | 933449 |
| 2026-04-10 | 13.14 | $26.92 | 355300 |
| 2026-04-09 | 13.39 | $26.50 | 391800 |
| 2026-04-08 | 13.82 | $26.25 | 1.2M |
| 2026-04-07 | 14.26 | $25.87 | 980635 |
| 2026-04-06 | 14.79 | $25.45 | 310000 |
| 2026-04-02 | 15.48 | $25.46 | 576015 |
| 2026-04-01 | 16.21 | $25.57 | 557900 |
| 2026-03-31 | 16.77 | $24.74 | 922000 |
| 2026-03-30 | 17.34 | $23.24 | 611902 |
| 2026-03-27 | 17.55 | $23.23 | 628500 |
| 2026-03-26 | 17.66 | $22.54 | 840700 |
| 2026-03-25 | 17.82 | $23.41 | 893828 |
| 2026-03-24 | 18.23 | $22.52 | 920900 |
| 2026-03-23 | 18.05 | $22.48 | 913400 |
| 2026-03-20 | 17.87 | $21.70 | 2.9M |
| 2026-03-19 | 17.51 | $22.65 | 1.1M |
| 2026-03-18 | 17.13 | $23.92 | 1.0M |
| 2026-03-17 | 17.43 | $25.25 | 1.2M |
| 2026-03-16 | 18.33 | $24.99 | 1.3M |
| 2026-03-13 | 19.28 | $24.19 | 605704 |
| 2026-03-12 | 19.79 | $25.24 | 482800 |
| 2026-03-11 | 20.73 | $25.60 | 556800 |
| 2026-03-10 | 21.72 | $26.32 | 857800 |
| 2026-03-09 | 22.64 | $25.69 | 884400 |
| 2026-03-06 | 23.75 | $25.47 | 1.2M |
| 2026-03-05 | 24.98 | $25.17 | 1.7M |
| 2026-03-04 | 26.13 | $26.43 | 923036 |
| 2026-03-03 | 26.58 | $26.64 | 1.3M |
| 2026-03-02 | 27.18 | $28.22 | 956200 |
| 2026-02-27 | 26.97 | $28.67 | 2.0M |
| 2026-02-26 | 26.59 | $27.44 | 910100 |
| 2026-02-25 | 26.59 | $26.24 | 536900 |
| 2026-02-24 | 26.90 | $26.43 | 1.1M |
| 2026-02-23 | 27.30 | $25.75 | 1.3M |
| 2026-02-20 | 27.72 | $26.05 | 1.5M |
| 2026-02-19 | 28.40 | $26.01 | 788900 |
| 2026-02-18 | 28.87 | $25.64 | 853700 |
| 2026-02-17 | 29.45 | $25.11 | 1.7M |
| 2026-02-13 | 30.32 | $25.67 | 662400 |
| 2026-02-12 | 31.09 | $24.23 | 1.3M |
| 2026-02-11 | 31.90 | $26.89 | 976601 |
| 2026-02-10 | 31.82 | $25.69 | 659408 |
| 2026-02-09 | 32.13 | $25.20 | 888900 |
| 2026-02-06 | 32.65 | $23.69 | 846300 |
| 2026-02-05 | 33.70 | $22.54 | 756737 |
| 2026-02-04 | 34.86 | $23.92 | 1.3M |
| 2026-02-03 | 35.81 | $23.85 | 1.5M |
| 2026-02-02 | 36.71 | $23.20 | 1.2M |
| 2026-01-30 | 38.06 | $22.81 | 1.6M |
| 2026-01-29 | 39.45 | $26.31 | 1.8M |
| 2026-01-28 | 38.71 | $27.12 | 2.5M |
| 2026-01-27 | 37.36 | $26.49 | 1.8M |
| 2026-01-26 | 36.19 | $25.95 | 2.1M |
| 2026-01-23 | 34.74 | $25.19 | 1.2M |
| 2026-01-22 | 33.52 | $24.93 | 977400 |
| 2026-01-21 | 32.24 | $24.36 | 1.5M |
| 2026-01-20 | 30.89 | $25.00 | 2.3M |
| 2026-01-19 | 29.60 | $23.11 | 444510 |
| 2026-01-16 | 29.06 | $22.41 | 693748 |
| 2026-01-15 | 28.86 | $22.33 | 948800 |
| 2026-01-14 | 28.65 | $22.17 | 826722 |
| 2026-01-13 | 28.25 | $22.32 | 1.1M |
| 2026-01-12 | 27.92 | $22.08 | 860900 |
| 2026-01-09 | 27.78 | $21.39 | 637102 |
| 2026-01-08 | 27.89 | $21.44 | 687000 |
| 2026-01-07 | 28.18 | $21.40 | 957333 |
| 2026-01-06 | 28.50 | $21.19 | 849800 |
| 2026-01-05 | 28.63 | $20.32 | 1.1M |
| 2026-01-02 | 29.19 | $19.42 | 519824 |
| 2025-12-31 | 30.12 | $19.76 | 670100 |
| 2025-12-30 | 30.35 | $19.86 | 725400 |
| 2025-12-29 | 30.44 | $19.66 | 921032 |
| 2025-12-24 | 30.64 | $20.36 | 174428 |
| 2025-12-23 | 30.16 | $20.61 | 1.3M |
| 2025-12-22 | 29.60 | $20.61 | 1.0M |
| 2025-12-19 | 28.60 | $20.04 | 2.1M |
| 2025-12-18 | 28.12 | $19.24 | 774347 |
| 2025-12-17 | 27.94 | $19.07 | 818340 |
| 2025-12-16 | 27.74 | $19.23 | 1.4M |
| 2025-12-15 | 27.07 | $19.54 | 1.3M |
| 2025-12-12 | 26.27 | $19.51 | 936800 |
| 2025-12-11 | 25.42 | $19.65 | 525938 |
| 2025-12-10 | 24.72 | $19.07 | 1.0M |
| 2025-12-09 | 24.33 | $18.50 | 526400 |
| 2025-12-08 | 24.28 | $18.15 | 499244 |
| 2025-12-05 | 24.34 | $18.27 | 531600 |
| 2025-12-04 | 24.31 | $18.56 | 400500 |
| 2025-12-03 | 24.34 | $18.33 | 479700 |
| 2025-12-02 | 24.27 | $18.25 | 448941 |
| 2025-12-01 | 24.28 | $18.59 | 518100 |
| 2025-11-28 | 23.84 | $18.52 | 287840 |
| 2025-11-27 | 23.49 | $18.19 | 132100 |
| 2025-11-26 | 23.32 | $18.15 | 1.0M |
| 2025-11-25 | 23.16 | $17.42 | 846008 |
| 2025-11-24 | 23.37 | $17.32 | 663300 |
| 2025-11-21 | 23.72 | $16.36 | 596300 |
| 2025-11-20 | 24.59 | $16.15 | 568800 |
| 2025-11-19 | 25.41 | $16.84 | 477904 |
| 2025-11-18 | 25.79 | $16.77 | 1.1M |
| 2025-11-17 | 26.41 | $16.60 | 545018 |
| 2025-11-14 | 27.05 | $16.90 | 615200 |
| 2025-11-13 | 27.73 | $17.03 | 1.4M |
| 2025-11-12 | 27.84 | $17.40 | 1.2M |
| 2025-11-11 | 27.94 | $16.95 | 651644 |
| 2025-11-10 | 28.36 | $16.88 | 1.3M |
| 2025-11-07 | 28.80 | $16.01 | 1.3M |
| 2025-11-06 | 29.73 | $16.00 | 1.0M |
| 2025-11-05 | 30.56 | $16.02 | 1.1M |
| 2025-11-04 | 31.55 | $15.73 | 840041 |
| 2025-11-03 | 32.59 | $16.56 | 1.0M |
| 2025-10-31 | 33.29 | $16.43 | 1.0M |
| 2025-10-30 | 34.15 | $16.54 | 1.4M |
| 2025-10-29 | 35.10 | $15.71 | 1.2M |
| 2025-10-28 | 36.09 | $15.31 | 677919 |
| 2025-10-27 | 37.83 | $15.15 | 1.4M |
| 2025-10-24 | 39.65 | $15.60 | 792340 |
| 2025-10-23 | 41.29 | $15.76 | 1.0M |
| 2025-10-22 | 43.11 | $15.43 | 1.3M |
| 2025-10-21 | 45.18 | $15.19 | 1.6M |
| 2025-10-20 | 47.07 | $17.00 | 1.5M |
| 2025-10-17 | 47.69 | $16.59 | 1.2M |
| 2025-10-16 | 48.35 | $17.82 | 991700 |
| 2025-10-15 | 47.57 | $17.53 | 1.0M |
| 2025-10-14 | 46.86 | $16.61 | 1.4M |
| 2025-10-10 | 46.37 | $15.86 | 1.1M |
| 2025-10-09 | 46.37 | $15.69 | 1.2M |
| 2025-10-08 | 46.11 | $16.39 | 1.3M |
| 2025-10-07 | 44.76 | $15.93 | 1.6M |
| 2025-10-06 | 43.37 | $16.19 | 1.3M |
| 2025-10-03 | 41.66 | $15.85 | 1.1M |
| 2025-10-02 | 40.02 | $15.80 | 2.0M |
| 2025-10-01 | 38.30 | $15.68 | 1.9M |
| 2025-09-30 | 36.49 | $14.91 | 1.3M |
| 2025-09-29 | 35.01 | $14.49 | 1.4M |
| 2025-09-26 | 33.58 | $14.26 | 950100 |
| 2025-09-25 | 32.21 | $13.82 | 953600 |
| 2025-09-24 | 31.12 | $13.62 | 1.2M |
| 2025-09-23 | 29.97 | $13.59 | 1.4M |
| 2025-09-22 | 28.79 | $13.36 | 3.6M |
| 2025-09-19 | 27.73 | $13.13 | 9.8M |
| 2025-09-18 | 26.88 | $12.74 | 1.1M |
| 2025-09-17 | 26.28 | $12.64 | 1.4M |
| 2025-09-16 | 25.65 | $12.46 | 1.9M |
| 2025-09-15 | 25.09 | $12.73 | 2.3M |
| 2025-09-12 | 24.21 | $12.78 | 2.1M |
| 2025-09-11 | 22.88 | $12.70 | 2.1M |
| 2025-09-10 | 21.73 | $12.41 | 2.1M |
| 2025-09-09 | 20.76 | $12.24 | 1.9M |
| 2025-09-08 | 19.14 | $12.28 | 1.3M |
| 2025-09-05 | 17.54 | $11.97 | 1.7M |
| 2025-09-04 | 16.11 | $11.50 | 1.2M |
| 2025-09-03 | 14.95 | $11.64 | 943403 |
| 2025-09-02 | 13.46 | $11.66 | 1.4M |
| 2025-08-29 | 12.02 | $11.21 | 653600 |
| 2025-08-28 | 10.94 | $10.75 | 673900 |
| 2025-08-27 | 10.36 | $10.77 | 488700 |
| 2025-08-26 | 9.80 | $10.88 | 638118 |
| 2025-08-25 | 9.09 | $10.63 | 702738 |
| 2025-08-22 | 8.45 | $10.71 | 1.5M |
| 2025-08-21 | 7.81 | $10.28 | 995846 |
| 2025-08-20 | 7.85 | $10.06 | 1.2M |
| 2025-08-19 | 8.21 | $9.83 | 755713 |
| 2025-08-18 | 8.58 | $10.06 | 671200 |
| 2025-08-15 | 8.84 | $10.02 | 1.2M |
| 2025-08-14 | 9.20 | $9.70 | 747118 |
| 2025-08-13 | 9.40 | $9.65 | 1.6M |
| 2025-08-12 | 9.60 | $9.82 | 1.5M |
| 2025-08-11 | 9.72 | $9.71 | 1.2M |
| 2025-08-08 | 9.68 | $9.68 | 1.5M |
| 2025-08-07 | 10.08 | $10.37 | 1.5M |
| 2025-08-06 | 10.44 | $10.28 | 737221 |
| 2025-08-05 | 10.26 | $10.03 | 1.4M |
| 2025-08-01 | 10.43 | $9.54 | 648500 |
| 2025-07-31 | 10.94 | $9.43 | 472800 |
| 2025-07-30 | 11.04 | $9.46 | 394600 |
| 2025-07-29 | 11.17 | $9.78 | 860537 |
| 2025-07-28 | 11.67 | $9.87 | 672046 |
| 2025-07-25 | 11.99 | $10.07 | 485023 |
| 2025-07-24 | 12.09 | $10.14 | 370804 |
| 2025-07-23 | 12.12 | $10.25 | 522000 |
| 2025-07-22 | 11.84 | $10.44 | 1.1M |
| 2025-07-21 | 11.43 | $10.29 | 1.3M |
| 2025-07-18 | 11.19 | $9.60 | 486725 |
| 2025-07-17 | 11.64 | $9.77 | 597040 |
| 2025-07-16 | 12.03 | $9.88 | 714940 |
| 2025-07-15 | 12.26 | $9.91 | 611300 |
| 2025-07-14 | 12.60 | $9.90 | 627229 |
| 2025-07-11 | 12.62 | $9.98 | 655911 |
| 2025-07-10 | 12.78 | $9.80 | 798800 |
| 2025-07-09 | 13.24 | $9.77 | 739700 |
| 2025-07-08 | 13.73 | $9.69 | 1.3M |
| 2025-07-07 | 14.25 | $10.04 | 1.3M |
| 2025-07-04 | 14.52 | $10.29 | 189239 |
| 2025-07-03 | 13.83 | $10.25 | 622500 |
| 2025-07-02 | 13.24 | $10.08 | 740510 |
| 2025-06-30 | 12.78 | $9.81 | 355435 |
| 2025-06-27 | 12.68 | $9.66 | 1.1M |
| 2025-06-26 | 12.61 | $9.97 | 810215 |
| 2025-06-25 | 12.36 | $9.75 | 621800 |
| 2025-06-24 | 12.36 | $9.67 | 982900 |
| 2025-06-23 | 12.41 | $9.94 | 851007 |
| 2025-06-20 | 11.89 | $9.76 | 2.2M |
| 2025-06-19 | 11.73 | $9.64 | 196834 |
| 2025-06-18 | 11.91 | $9.71 | 1.5M |
| 2025-06-17 | 12.09 | $9.70 | 552046 |
| 2025-06-16 | 12.53 | $9.69 | 668000 |
| 2025-06-13 | 12.99 | $9.87 | 1.3M |
| 2025-06-12 | 13.14 | $9.82 | 995917 |
| 2025-06-11 | 13.48 | $9.63 | 708022 |
| 2025-06-10 | 14.05 | $9.64 | 1.1M |
| 2025-06-09 | 14.56 | $9.93 | 1.4M |
| 2025-06-06 | 14.91 | $9.72 | 1.7M |
| 2025-06-05 | 15.27 | $10.32 | 1.1M |
| 2025-06-04 | 14.67 | $10.36 | 514804 |
| 2025-06-03 | 13.89 | $10.38 | 725500 |
| 2025-06-02 | 13.23 | $10.29 | 677640 |
| 2025-05-30 | 12.57 | $9.79 | 832500 |
| 2025-05-29 | 12.48 | $9.86 | 565912 |
| 2025-05-28 | 12.16 | $9.91 | 581621 |
| 2025-05-27 | 11.86 | $9.72 | 1.3M |
| 2025-05-26 | 11.55 | $9.59 | 227738 |
| 2025-05-23 | 11.48 | $9.56 | 447420 |
| 2025-05-22 | 11.45 | $9.41 | 653900 |
| 2025-05-21 | 11.58 | $9.55 | 690535 |
| 2025-05-20 | 11.68 | $9.36 | 593400 |
| 2025-05-16 | 12.08 | $9.06 | 450900 |
| 2025-05-15 | 12.59 | $9.11 | 466510 |
| 2025-05-14 | 13.21 | $9.02 | 568500 |
| 2025-05-13 | 13.75 | $9.20 | 843000 |
| 2025-05-12 | 14.29 | $9.29 | 880600 |
| 2025-05-09 | 14.69 | $10.15 | 699233 |
| 2025-05-08 | 14.14 | $9.88 | 831400 |
| 2025-05-07 | 13.70 | $10.08 | 596700 |
| 2025-05-06 | 12.97 | $10.33 | 1.3M |
| 2025-05-05 | 12.20 | $8.93 | 331245 |
| 2025-05-02 | 12.79 | $8.82 | 400000 |
| 2025-05-01 | 13.13 | $8.85 | 531129 |
| 2025-04-30 | 13.53 | $9.23 | 789621 |
| 2025-04-29 | 13.96 | $9.14 | 341221 |
| 2025-04-28 | 14.32 | $9.24 | 457724 |
| 2025-04-25 | 14.75 | $9.18 | 545000 |
| 2025-04-24 | 15.17 | $9.31 | 719500 |
| 2025-04-23 | 15.48 | $9.28 | 834610 |
| 2025-04-22 | 15.94 | $9.45 | 530841 |
| 2025-04-21 | 15.85 | $9.74 | 428808 |
| 2025-04-17 | 15.39 | $9.55 | 626547 |
| 2025-04-16 | 15.13 | $9.75 | 593200 |
| 2025-04-15 | 14.62 | $9.54 | 976200 |
| 2025-04-14 | 14.54 | $9.37 | 612137 |
| 2025-04-11 | 14.56 | $9.19 | 572100 |
| 2025-04-10 | 14.80 | $8.74 | 666326 |
| 2025-04-09 | 15.49 | $8.52 | 652800 |
| 2025-04-08 | 15.83 | $7.88 | 573500 |
| 2025-04-07 | 15.45 | $8.00 | 1.0M |
| 2025-04-04 | 15.05 | $7.98 | 1.1M |
| 2025-04-03 | 14.90 | $8.76 | 639809 |
| 2025-04-02 | 15.56 | $8.99 | 397200 |
| 2025-04-01 | 15.62 | $8.99 | 541400 |
| 2025-03-31 | 15.63 | $9.13 | 776029 |
| 2025-03-28 | 15.64 | $9.09 | 507031 |
| 2025-03-27 | 15.06 | $9.18 | 411400 |
| 2025-03-26 | 14.63 | $8.99 | 607300 |
| 2025-03-25 | 14.34 | $9.04 | 729900 |
| 2025-03-24 | 14.02 | $8.75 | 1.3M |
| 2025-03-21 | 14.33 | $8.74 | 1.4M |
| 2025-03-20 | 14.64 | $8.95 | 849300 |
| 2025-03-19 | 14.98 | $8.93 | 678343 |
| 2025-03-18 | 15.37 | $8.78 | 1.3M |
| 2025-03-17 | 15.90 | $8.53 | 799800 |
| 2025-03-14 | 16.29 | $8.37 | 925445 |
| 2025-03-13 | 16.69 | $8.40 | 1.5M |
| 2025-03-12 | 16.96 | $8.12 | 951100 |
| 2025-03-11 | 16.62 | $8.16 | 922538 |
| 2025-03-10 | 16.31 | $7.93 | 1.1M |
| 2025-03-07 | 15.90 | $8.29 | 775104 |
| 2025-03-06 | 15.89 | $8.45 | 664931 |
| 2025-03-05 | 16.13 | $8.49 | 625405 |
| 2025-03-04 | 16.39 | $8.26 | 755007 |
| 2025-03-03 | 16.32 | $8.25 | 574400 |
| 2025-02-28 | 16.52 | $8.29 | 3.0M |
| 2025-02-27 | 16.43 | $8.20 | 1.2M |
| 2025-02-26 | 16.59 | $8.61 | 756200 |
| 2025-02-25 | 16.84 | $8.50 | 1.2M |
| 2025-02-24 | 17.24 | $8.73 | 1.5M |
| 2025-02-21 | 17.92 | $8.78 | 1.5M |
| 2025-02-20 | 18.69 | $9.41 | 900900 |
| 2025-02-19 | 18.71 | $9.17 | 449500 |
| 2025-02-18 | 19.23 | $9.14 | 964344 |
| 2025-02-14 | 19.66 | $9.04 | 413447 |
| 2025-02-13 | 20.10 | $9.36 | 723500 |
| 2025-02-12 | 20.50 | $9.51 | 623734 |
| 2025-02-11 | 20.24 | $9.48 | 513700 |
| 2025-02-10 | 19.74 | $9.90 | 739947 |
| 2025-02-07 | 18.27 | $9.70 | 793210 |
| 2025-02-06 | 16.91 | $9.61 | 428741 |
| 2025-02-05 | 15.60 | $9.72 | 1.3M |
| 2025-02-04 | 14.11 | $9.45 | 738717 |
| 2025-02-03 | 12.99 | $9.27 | 571916 |
| 2025-01-31 | 12.00 | $9.09 | 482700 |
| 2025-01-30 | 11.15 | $9.16 | 406734 |
| 2025-01-29 | 10.35 | $8.78 | 400214 |
| 2025-01-28 | 10.14 | $8.71 | 367600 |
| 2025-01-27 | 10.05 | $8.62 | 975134 |
| 2025-01-24 | 10.11 | $8.76 | 491828 |
| 2025-01-23 | 9.60 | $8.68 | 524408 |
| 2025-01-22 | 9.33 | $8.72 | 736800 |
| 2025-01-21 | 8.99 | $8.63 | 1.1M |
| 2025-01-20 | 8.85 | $8.46 | 156116 |
| 2025-01-17 | 9.31 | $8.43 | 515327 |
| 2025-01-16 | 9.79 | $8.42 | 894100 |
| 2025-01-15 | 10.18 | $8.33 | 812112 |
| 2025-01-14 | 10.60 | $8.61 | 544000 |
| 2025-01-13 | 10.67 | $8.28 | 456743 |
| 2025-01-10 | 10.97 | $8.40 | 468100 |
| 2025-01-09 | 11.28 | $8.47 | 155913 |
| 2025-01-08 | 11.55 | $8.41 | 374425 |
| 2025-01-07 | 12.04 | $8.33 | 467400 |
| 2025-01-06 | 12.53 | $8.20 | 399200 |
| 2025-01-03 | 13.12 | $8.39 | 509200 |
| 2025-01-02 | 13.56 | $8.49 | 297800 |
| 2024-12-31 | 14.02 | $8.18 | 264200 |
| 2024-12-30 | 14.20 | $7.98 | 308300 |
| 2024-12-27 | 14.20 | $8.15 | 373502 |
| 2024-12-24 | 14.26 | $8.09 | 109409 |
| 2024-12-23 | 14.52 | $8.17 | 319700 |
| 2024-12-20 | 14.87 | $8.18 | 2.6M |
| 2024-12-19 | 15.23 | $8.16 | 563800 |
| 2024-12-18 | 15.26 | $8.12 | 570009 |
| 2024-12-17 | 15.40 | $8.43 | 558244 |
| 2024-12-16 | 15.89 | $8.51 | 811700 |
| 2024-12-13 | 16.41 | $8.29 | 993941 |
| 2024-12-12 | 16.42 | $8.38 | 522013 |
| 2024-12-11 | 16.78 | $8.60 | 644900 |
| 2024-12-10 | 17.37 | $8.50 | 407723 |
| 2024-12-09 | 17.98 | $8.55 | 765100 |
| 2024-12-06 | 18.62 | $8.26 | 561200 |
| 2024-12-05 | 18.80 | $8.41 | 630318 |
| 2024-12-04 | 19.20 | $8.53 | 914300 |
| 2024-12-03 | 19.81 | $8.69 | 901000 |
| 2024-12-02 | 20.36 | $8.34 | 342100 |
| 2024-11-29 | 20.37 | $8.45 | 347000 |
| 2024-11-28 | 20.59 | $8.39 | 84126 |
| 2024-11-27 | 20.49 | $8.40 | 503016 |
| 2024-11-26 | 20.39 | $8.30 | 415215 |
| 2024-11-25 | 20.16 | $8.32 | 761541 |
| 2024-11-22 | 19.96 | $8.72 | 386800 |
| 2024-11-21 | 20.26 | $8.74 | 571100 |
| 2024-11-20 | 20.38 | $8.48 | 582121 |
| 2024-11-19 | 19.97 | $8.43 | 755726 |
| 2024-11-18 | 19.54 | $8.35 | 1.1M |
| 2024-11-15 | 19.04 | $8.15 | 525335 |
| 2024-11-14 | 18.25 | $8.23 | 455332 |
| 2024-11-13 | 17.46 | $8.27 | 1.2M |
| 2024-11-12 | 16.71 | $8.58 | 1.4M |
| 2024-11-11 | 16.06 | $8.63 | 1.4M |
| 2024-11-08 | 15.48 | $8.98 | 1.2M |
| 2024-11-07 | 15.28 | $8.99 | 1.5M |
| 2024-11-06 | 15.06 | $8.65 | 792908 |
| 2024-11-05 | 14.26 | $8.80 | 1.3M |
| 2024-11-04 | 13.94 | $8.85 | 1.2M |
| 2024-11-01 | 13.43 | $9.10 | 2.2M |
| 2024-10-31 | 12.88 | $9.84 | 639200 |
| 2024-10-30 | 13.55 | $10.07 | 447000 |
| 2024-10-29 | 13.83 | $10.18 | 511000 |
| 2024-10-28 | 13.90 | $9.97 | 447800 |
| 2024-10-25 | 14.11 | $10.08 | 331010 |
| 2024-10-24 | 14.08 | $10.39 | 699811 |
| 2024-10-23 | 13.98 | $10.30 | 440400 |
| 2024-10-22 | 13.58 | $10.51 | 426947 |
| 2024-10-21 | 12.81 | $10.44 | 482806 |
| 2024-10-18 | 12.03 | $10.31 | 759424 |
| 2024-10-17 | 11.41 | $9.91 | 586600 |
| 2024-10-16 | 11.30 | $9.86 | 398147 |
| 2024-10-15 | 11.17 | $9.88 | 531200 |
| 2024-10-11 | 11.28 | $9.79 | 534300 |
| 2024-10-10 | 11.36 | $9.74 | 635500 |
| 2024-10-09 | 11.57 | $9.39 | 492113 |
| 2024-10-08 | 11.94 | $9.40 | 390300 |
| 2024-10-07 | 12.56 | $9.46 | 558006 |
| 2024-10-04 | 13.12 | $9.68 | 403300 |
| 2024-10-03 | 13.18 | $9.81 | 760012 |
| 2024-10-02 | 13.29 | $9.77 | 422100 |
| 2024-10-01 | 13.47 | $9.79 | 544300 |
| 2024-09-30 | 13.63 | $9.71 | 894700 |
| 2024-09-27 | 13.79 | $10.03 | 766600 |
| 2024-09-26 | 13.18 | $10.49 | 1.5M |
| 2024-09-25 | 12.15 | $10.10 | 901300 |
| 2024-09-24 | 11.46 | $10.05 | 964500 |
| 2024-09-23 | 10.75 | $9.66 | 1.8M |
| 2024-09-20 | 10.41 | $9.64 | 4.5M |
| 2024-09-19 | 10.36 | $9.38 | 1.0M |
| 2024-09-18 | 10.64 | $9.24 | 964225 |
| 2024-09-17 | 10.93 | $9.37 | 974700 |
| 2024-09-16 | 11.39 | $9.35 | 892300 |
| 2024-09-13 | 11.82 | $9.37 | 886800 |
| 2024-09-12 | 12.43 | $9.49 | 681702 |
| 2024-09-11 | 12.99 | $9.00 | 534300 |
| 2024-09-10 | 12.65 | $9.01 | 717823 |
| 2024-09-09 | 12.27 | $8.77 | 464600 |
| 2024-09-06 | 11.52 | $8.68 | 661231 |
| 2024-09-05 | 10.74 | $9.07 | 740826 |
| 2024-09-04 | 10.50 | $8.93 | 542627 |
| 2024-09-03 | 9.99 | $9.04 | 2.1M |
| 2024-08-30 | 9.45 | $9.55 | 479428 |
| 2024-08-29 | 9.80 | $9.66 | 1.8M |
| 2024-08-28 | 10.32 | $9.61 | 403204 |
| 2024-08-27 | 10.86 | $9.88 | 788400 |
| 2024-08-26 | 10.86 | $9.99 | 377000 |
| 2024-08-23 | 10.85 | $9.89 | 577027 |
| 2024-08-22 | 10.55 | $9.91 | 600100 |
| 2024-08-21 | 10.31 | $10.16 | 540400 |
| 2024-08-20 | 9.77 | $10.03 | 1.1M |
| 2024-08-19 | 9.24 | $9.95 | 1.3M |
| 2024-08-16 | 8.84 | $9.83 | 760700 |
| 2024-08-15 | 8.66 | $9.43 | 448409 |
| 2024-08-14 | 8.86 | $9.55 | 1.5M |
| 2024-08-13 | 8.68 | $9.57 | 1.5M |
| 2024-08-12 | 8.66 | $9.20 | 704900 |
| 2024-08-09 | 9.05 | $8.90 | 417400 |
| 2024-08-08 | 9.17 | $8.99 | 947229 |
| 2024-08-07 | 9.25 | $8.65 | 887000 |
| 2024-08-06 | 9.04 | $8.76 | 2.0M |
| 2024-08-02 | 8.81 | $9.27 | 1.2M |
| 2024-08-01 | 8.64 | $9.08 | 1.7M |
| 2024-07-31 | 8.55 | $9.26 | 665949 |
| 2024-07-30 | 8.88 | $9.22 | 398100 |
| 2024-07-29 | 9.32 | $9.17 | 1.5M |
| 2024-07-26 | 9.67 | $9.09 | 524800 |
| 2024-07-25 | 9.91 | $8.95 | 599500 |
| 2024-07-24 | 9.99 | $9.04 | 427700 |
| 2024-07-23 | 10.37 | $9.23 | 463825 |
| 2024-07-22 | 10.74 | $9.20 | 883000 |
| 2024-07-19 | 11.12 | $9.04 | 538000 |
| 2024-07-18 | 11.10 | $9.18 | 1.1M |
| 2024-07-17 | 11.57 | $9.43 | 1.6M |
| 2024-07-16 | 11.82 | $9.59 | 1.1M |
| 2024-07-15 | 11.86 | $9.40 | 756132 |
| 2024-07-12 | 12.21 | $9.59 | 635700 |
| 2024-07-11 | 12.44 | $9.64 | 1.1M |
| 2024-07-10 | 12.68 | $9.19 | 1.2M |
| 2024-07-09 | 13.24 | $9.32 | 1.1M |
| 2024-07-08 | 13.91 | $9.28 | 1.2M |
| 2024-07-05 | 14.60 | $9.32 | 1.3M |
| 2024-07-04 | 15.23 | $9.18 | 178608 |
| 2024-07-03 | 15.95 | $9.20 | 1.1M |
| 2024-07-02 | 16.71 | $9.20 | 924514 |
| 2024-06-28 | 17.51 | $9.20 | 704515 |
| 2024-06-27 | 18.25 | $9.45 | 650000 |
| 2024-06-26 | 18.48 | $9.32 | 598000 |
| 2024-06-25 | 19.16 | $9.31 | 2.1M |
| 2024-06-24 | 19.88 | $9.58 | 1.1M |
| 2024-06-21 | 19.97 | $9.48 | 3.1M |
| 2024-06-20 | 20.07 | $9.58 | 474700 |
| 2024-06-19 | 20.25 | $9.37 | 215400 |
| 2024-06-18 | 20.83 | $9.31 | 933900 |
| 2024-06-17 | 21.47 | $9.22 | 591700 |
| 2024-06-14 | 22.19 | $9.37 | 1.6M |
| 2024-06-13 | 22.73 | $9.22 | 877826 |
| 2024-06-12 | 23.40 | $9.29 | 476102 |
| 2024-06-11 | 23.92 | $9.36 | 511400 |
| 2024-06-10 | 24.81 | $9.39 | 450200 |
| 2024-06-07 | 25.75 | $9.18 | 1.4M |
| 2024-06-06 | 26.75 | $9.76 | 969000 |
| 2024-06-05 | 26.84 | $9.51 | 800316 |
| 2024-06-04 | 27.48 | $9.30 | 817000 |
| 2024-06-03 | 28.26 | $9.55 | 1.0M |
| 2024-05-31 | 28.71 | $9.37 | 1.1M |
| 2024-05-30 | 29.18 | $9.47 | 803531 |
| 2024-05-29 | 29.30 | $9.60 | 904549 |
| 2024-05-28 | 29.24 | $9.84 | 1.3M |
| 2024-05-27 | 28.73 | $9.77 | 214146 |
| 2024-05-24 | 28.37 | $9.59 | 783600 |
| 2024-05-23 | 28.11 | $9.46 | 971700 |
| 2024-05-22 | 27.91 | $9.55 | 1.2M |
| 2024-05-21 | 27.32 | $10.24 | 1.3M |
| 2024-05-17 | 25.80 | $9.83 | 1.7M |
| 2024-05-16 | 24.49 | $9.48 | 983200 |
| 2024-05-15 | 23.57 | $9.15 | 808400 |
| 2024-05-14 | 23.03 | $8.91 | 848500 |
| 2024-05-13 | 22.46 | $8.88 | 399300 |
| 2024-05-10 | 22.33 | $9.02 | 418339 |
| 2024-05-09 | 21.60 | $9.00 | 494322 |
| 2024-05-08 | 20.93 | $8.98 | 551300 |
| 2024-05-07 | 20.27 | $8.93 | 527311 |
| 2024-05-06 | 19.66 | $8.72 | 995324 |
| 2024-05-03 | 19.40 | $8.36 | 716800 |
| 2024-05-02 | 19.87 | $8.28 | 357800 |
| 2024-05-01 | 20.37 | $8.44 | 308400 |
| 2024-04-30 | 20.52 | $8.38 | 542700 |
| 2024-04-29 | 20.79 | $8.59 | 498024 |
| 2024-04-26 | 20.49 | $8.68 | 392946 |
| 2024-04-25 | 20.07 | $8.58 | 601100 |
| 2024-04-24 | 20.00 | $8.52 | 414047 |
| 2024-04-23 | 19.68 | $8.65 | 573036 |
| 2024-04-22 | 19.47 | $8.30 | 1.2M |
| 2024-04-19 | 19.55 | $8.51 | 625000 |
| 2024-04-18 | 19.26 | $8.35 | 914400 |
| 2024-04-17 | 18.97 | $8.35 | 716800 |
| 2024-04-16 | 18.67 | $8.21 | 813700 |
| 2024-04-15 | 18.74 | $8.27 | 963009 |
| 2024-04-12 | 18.43 | $8.27 | 1.1M |
| 2024-04-11 | 18.08 | $8.38 | 778837 |
| 2024-04-10 | 18.15 | $8.29 | 610400 |
| 2024-04-09 | 18.36 | $8.25 | 980619 |
| 2024-04-08 | 17.88 | $8.20 | 628300 |
| 2024-04-05 | 17.37 | $8.34 | 771900 |
| 2024-04-04 | 16.43 | $8.35 | 838909 |
| 2024-04-03 | 15.44 | $8.18 | 921100 |
| 2024-04-02 | 14.91 | $8.10 | 575428 |
| 2024-04-01 | 14.55 | $8.07 | 440800 |
| 2024-03-28 | 14.16 | $8.00 | 440700 |
| 2024-03-27 | 14.07 | $7.89 | 680944 |
| 2024-03-26 | 14.02 | $7.83 | 485500 |
| 2024-03-25 | 14.14 | $7.73 | 358220 |
| 2024-03-22 | 14.44 | $7.70 | 334312 |
| 2024-03-21 | 14.82 | $7.81 | 402135 |
| 2024-03-20 | 14.91 | $7.83 | 734601 |
| 2024-03-19 | 15.33 | $7.49 | 488645 |
| 2024-03-18 | 16.05 | $7.66 | 332500 |
| 2024-03-15 | 16.45 | $7.66 | 1.1M |
| 2024-03-14 | 16.88 | $7.68 | 420100 |
| 2024-03-13 | 17.19 | $7.83 | 616300 |
| 2024-03-12 | 17.51 | $7.62 | 375800 |
| 2024-03-11 | 18.39 | $7.66 | 505040 |
| 2024-03-08 | 19.03 | $7.56 | 554408 |
| 2024-03-07 | 19.77 | $7.64 | 542117 |
| 2024-03-06 | 20.60 | $7.43 | 776318 |
| 2024-03-05 | 21.42 | $7.30 | 737124 |
| 2024-03-04 | 22.04 | $7.21 | 753991 |
| 2024-03-01 | 22.36 | $7.00 | 1.1M |
| 2024-02-29 | 22.45 | $6.81 | 768634 |
| 2024-02-28 | 22.14 | $6.77 | 335810 |
| 2024-02-27 | 21.56 | $6.91 | 439900 |
| 2024-02-26 | 21.28 | $6.96 | 528300 |
| 2024-02-23 | 20.83 | $6.88 | 2.1M |
| 2024-02-22 | 20.37 | $6.96 | 265700 |
| 2024-02-21 | 20.46 | $7.05 | 462300 |
| 2024-02-20 | 20.56 | $6.89 | 351900 |
| 2024-02-16 | 20.51 | $6.87 | 286937 |
| 2024-02-15 | 20.17 | $6.82 | 329200 |
| 2024-02-14 | 19.66 | $6.58 | 906304 |
| 2024-02-13 | 18.23 | $6.14 | 1.0M |
| 2024-02-12 | 16.72 | $6.83 | 240045 |
| 2024-02-09 | 16.11 | $6.80 | 662619 |
| 2024-02-08 | 15.63 | $6.87 | 212100 |
| 2024-02-07 | 15.27 | $7.08 | 299241 |
| 2024-02-06 | 15.32 | $7.24 | 238800 |
| 2024-02-05 | 15.50 | $7.12 | 246912 |
| 2024-02-02 | 15.23 | $7.21 | 189300 |
| 2024-02-01 | 15.03 | $7.28 | 236900 |
| 2024-01-31 | 14.83 | $7.09 | 285732 |
| 2024-01-30 | 14.61 | $7.21 | 138300 |
| 2024-01-29 | 14.70 | $7.28 | 163148 |
| 2024-01-26 | 14.68 | $7.25 | 176800 |
| 2024-01-25 | 14.68 | $7.41 | 224249 |
| 2024-01-24 | 14.83 | $7.35 | 413700 |
| 2024-01-23 | 14.98 | $7.52 | 398317 |
| 2024-01-22 | 15.31 | $7.29 | 138326 |
| 2024-01-19 | 15.17 | $7.21 | 244508 |
| 2024-01-18 | 14.83 | $7.27 | 203507 |
| 2024-01-17 | 14.55 | $7.19 | 271243 |
| 2024-01-16 | 14.27 | $7.37 | 281014 |
| 2024-01-15 | 14.30 | $7.59 | 154700 |
| 2024-01-12 | 14.66 | $7.60 | 556000 |
| 2024-01-11 | 14.86 | $7.08 | 306700 |
| 2024-01-10 | 14.47 | $7.31 | 359747 |
| 2024-01-09 | 14.44 | $7.35 | 226900 |
| 2024-01-08 | 14.50 | $7.39 | 372834 |
| 2024-01-05 | 14.66 | $7.64 | 284500 |
| 2024-01-04 | 15.21 | $7.64 | 255400 |
| 2024-01-03 | 15.60 | $7.49 | 320535 |
| 2024-01-02 | 16.13 | $7.74 | 247600 |
| 2023-12-29 | 16.81 | $7.91 | 310700 |
| 2023-12-28 | 17.25 | $8.05 | 230432 |
| 2023-12-27 | 17.15 | $8.21 | 174822 |
| 2023-12-22 | 16.90 | $8.08 | 307108 |
| 2023-12-21 | 16.64 | $8.01 | 151824 |
| 2023-12-20 | 16.61 | $7.91 | 234447 |
| 2023-12-19 | 16.57 | $8.13 | 425900 |
| 2023-12-18 | 16.57 | $7.94 | 372743 |
| 2023-12-15 | 16.58 | $8.05 | 1.8M |
| 2023-12-14 | 16.82 | $7.82 | 720608 |
| 2023-12-13 | 16.73 | $7.90 | 488700 |
| 2023-12-12 | 16.99 | $7.34 | 362721 |
| 2023-12-11 | 17.75 | $7.40 | 326500 |
| 2023-12-08 | 18.42 | $7.58 | 415603 |
| 2023-12-07 | 19.30 | $7.75 | 284900 |
| 2023-12-06 | 19.69 | $7.88 | 286300 |
| 2023-12-05 | 19.73 | $7.97 | 276800 |
| 2023-12-04 | 19.64 | $8.14 | 336000 |
| 2023-12-01 | 19.19 | $8.32 | 787100 |
| 2023-11-30 | 18.28 | $8.31 | 688500 |
| 2023-11-29 | 17.43 | $7.99 | 433430 |
| 2023-11-28 | 16.77 | $8.14 | 560822 |
| 2023-11-27 | 16.07 | $7.77 | 444323 |
| 2023-11-24 | 15.76 | $7.54 | 201633 |
| 2023-11-23 | 15.79 | $7.55 | 74400 |
| 2023-11-22 | 15.66 | $7.63 | 240700 |
| 2023-11-21 | 15.41 | $7.65 | 858116 |
| 2023-11-20 | 15.43 | $7.26 | 409117 |
| 2023-11-17 | 16.10 | $7.37 | 342400 |
| 2023-11-16 | 16.58 | $7.49 | 682509 |
| 2023-11-15 | 16.75 | $7.43 | 261500 |
| 2023-11-14 | 17.18 | $7.55 | 629744 |
| 2023-11-13 | 17.43 | $7.49 | 279941 |
| 2023-11-10 | 17.69 | $7.62 | 304602 |
| 2023-11-09 | 17.78 | $7.83 | 575200 |
| 2023-11-08 | 17.36 | $7.89 | 468310 |
| 2023-11-07 | 16.75 | $8.09 | 621100 |
| 2023-11-06 | 16.16 | $8.14 | 1.0M |
| 2023-11-03 | 15.00 | $8.25 | 877700 |
| 2023-11-02 | 13.78 | $7.80 | 1.2M |
| 2023-11-01 | 13.06 | $7.69 | 1.2M |
| 2023-10-31 | 12.36 | $7.05 | 808519 |
| 2023-10-30 | 12.86 | $7.14 | 324621 |
| 2023-10-27 | 13.16 | $7.28 | 601512 |
| 2023-10-26 | 13.51 | $7.13 | 1.3M |
| 2023-10-25 | 14.13 | $7.15 | 735200 |
| 2023-10-24 | 14.71 | $7.05 | 567938 |
| 2023-10-23 | 15.39 | $7.06 | 825519 |
| 2023-10-20 | 16.08 | $6.77 | 453915 |
| 2023-10-19 | 16.70 | $6.80 | 522100 |
| 2023-10-18 | 17.41 | $6.80 | 442605 |
| 2023-10-17 | 18.26 | $6.74 | 248248 |
| 2023-10-16 | 18.93 | $6.60 | 309800 |
| 2023-10-13 | 19.26 | $6.55 | 680400 |
| 2023-10-12 | 19.42 | $6.19 | 394546 |
| 2023-10-11 | 19.03 | $6.36 | 428600 |
| 2023-10-10 | 18.90 | $6.38 | 371130 |
| 2023-10-06 | 18.81 | $6.30 | 439627 |
| 2023-10-05 | 18.18 | $6.35 | 292700 |
| 2023-10-04 | 17.52 | $6.33 | 387623 |
| 2023-10-03 | 16.91 | $6.39 | 455326 |
| 2023-10-02 | 15.82 | $6.40 | 421600 |
| 2023-09-29 | 14.83 | $6.64 | 1.5M |
| 2023-09-28 | 14.10 | $6.70 | 1.4M |
| 2023-09-27 | 12.90 | $6.66 | 377500 |
| 2023-09-26 | 11.72 | $6.75 | 317800 |
| 2023-09-25 | 10.65 | $7.00 | 372900 |
| 2023-09-22 | 9.87 | $7.15 | 341200 |
| 2023-09-21 | 9.34 | $7.18 | 438400 |
| 2023-09-20 | 8.79 | $7.28 | 991600 |
| 2023-09-19 | 8.44 | $7.25 | 970900 |
| 2023-09-18 | 8.08 | $7.56 | 859700 |
| 2023-09-15 | 8.13 | $7.92 | 858000 |
| 2023-09-14 | 8.14 | $7.70 | 336438 |
| 2023-09-13 | 8.45 | $7.66 | 437000 |
| 2023-09-12 | 8.81 | $7.80 | 292701 |
| 2023-09-11 | 9.04 | $7.70 | 301500 |
| 2023-09-08 | 9.48 | $7.67 | 784000 |
| 2023-09-07 | 9.97 | $7.62 | 249849 |
| 2023-09-06 | 10.22 | $7.70 | 271900 |
| 2023-09-05 | 10.57 | $7.75 | 263605 |
| 2023-09-01 | 10.95 | $8.00 | 238400 |
| 2023-08-31 | 10.42 | $8.11 | 322741 |
| 2023-08-30 | 10.05 | $8.14 | 272509 |
| 2023-08-29 | 9.54 | $8.21 | 207301 |
| 2023-08-28 | 9.31 | $8.11 | 533800 |
| 2023-08-25 | 9.24 | $8.03 | 282822 |
| 2023-08-24 | 9.22 | $8.05 | 1.4M |
| 2023-08-23 | 9.21 | $7.98 | 965405 |
| 2023-08-22 | 9.48 | $7.55 | 394540 |
| 2023-08-21 | 9.07 | $7.54 | 486528 |
| 2023-08-18 | 8.61 | $7.40 | 442113 |
| 2023-08-17 | 7.87 | $7.47 | 450300 |
| 2023-08-16 | 7.27 | $7.64 | 936900 |
| 2023-08-15 | 6.98 | $7.88 | 323500 |
| 2023-08-14 | 7.18 | $8.05 | 343143 |
| 2023-08-11 | 7.42 | $8.18 | 265500 |
| 2023-08-10 | 7.54 | $8.06 | 297609 |
| 2023-08-09 | 7.90 | $8.02 | 653900 |
| 2023-08-08 | 8.26 | $8.03 | 1.4M |
| 2023-08-04 | 8.63 | $8.06 | 1.6M |
| 2023-08-03 | 8.99 | $7.90 | 330106 |
| 2023-08-02 | 9.34 | $7.96 | 502640 |
| 2023-08-01 | 9.71 | $7.90 | 1.5M |
| 2023-07-31 | 10.20 | $8.46 | 803500 |
| 2023-07-28 | 10.25 | $8.10 | 930300 |
| 2023-07-27 | 10.53 | $7.90 | 469944 |
| 2023-07-26 | 10.59 | $8.12 | 775404 |
| 2023-07-25 | 11.06 | $8.18 | 194500 |
| 2023-07-24 | 11.55 | $8.10 | 477600 |
| 2023-07-21 | 12.12 | $8.26 | 200507 |
| 2023-07-20 | 12.67 | $8.19 | 585600 |
| 2023-07-19 | 13.13 | $8.61 | 271437 |
| 2023-07-18 | 12.73 | $8.62 | 778108 |
| 2023-07-17 | 12.34 | $8.45 | 320242 |
| 2023-07-14 | 12.23 | $8.41 | 702500 |
| 2023-07-13 | 11.76 | $8.48 | 426705 |
| 2023-07-12 | 11.30 | $8.47 | 1.2M |
| 2023-07-11 | 10.81 | $8.16 | 578727 |
| 2023-07-10 | 10.63 | $8.28 | 1.4M |
| 2023-07-07 | 10.58 | $7.95 | 673700 |
| 2023-07-06 | 11.10 | $7.83 | 787900 |
| 2023-07-05 | 11.66 | $8.01 | 628600 |
| 2023-07-04 | 11.86 | $8.14 | 226713 |
| 2023-06-30 | 11.83 | $7.94 | 640600 |
| 2023-06-29 | 12.15 | $7.73 | 619000 |
| 2023-06-28 | 12.58 | $7.64 | 536222 |
| 2023-06-27 | 12.98 | $7.66 | 617641 |
| 2023-06-26 | 13.46 | $7.71 | 717500 |
| 2023-06-23 | 13.92 | $7.71 | 368200 |
| 2023-06-22 | 14.51 | $7.74 | 1.1M |
| 2023-06-21 | 15.14 | $7.90 | 1.7M |
| 2023-06-20 | 15.76 | $8.00 | 709100 |
| 2023-06-19 | 16.14 | $8.11 | 193500 |
| 2023-06-16 | 16.35 | $8.16 | 4.8M |
| 2023-06-15 | 16.57 | $7.99 | 654245 |
| 2023-06-14 | 17.16 | $7.95 | 628846 |
| 2023-06-13 | 17.76 | $7.97 | 1.3M |
| 2023-06-12 | 18.32 | $8.34 | 1.4M |
| 2023-06-09 | 18.99 | $7.94 | 294100 |
| 2023-06-08 | 19.71 | $8.06 | 770600 |
| 2023-06-07 | 20.57 | $7.87 | 787627 |
| 2023-06-06 | 21.48 | $8.14 | 1.4M |
| 2023-06-05 | 22.44 | $8.13 | 732800 |
| 2023-06-02 | 23.45 | $8.20 | 801800 |
| 2023-06-01 | 24.40 | $8.37 | 2.1M |
| 2023-05-31 | 25.39 | $8.18 | 2.8M |
| 2023-05-30 | 26.44 | $7.45 | 1.5M |
| 2023-05-29 | 26.42 | $6.98 | 216600 |
| 2023-05-26 | 25.29 | $6.91 | 2.3M |
| 2023-05-25 | 24.10 | $6.93 | 1.4M |
| 2023-05-24 | 22.70 | $6.95 | 652600 |
| 2023-05-23 | 21.30 | $7.13 | 1.4M |
| 2023-05-19 | 19.84 | $7.08 | 888400 |
| 2023-05-18 | 18.36 | $7.09 | 1.9M |
| 2023-05-17 | 16.81 | $7.31 | 1.5M |
| 2023-05-16 | 15.33 | $7.49 | 2.1M |
| 2023-05-15 | 13.77 | $7.36 | 2.6M |
| 2023-05-12 | 12.14 | $8.99 | 416400 |
| 2023-05-11 | 12.00 | $8.81 | 802147 |
| 2023-05-10 | 12.00 | $9.41 | 562700 |
| 2023-05-09 | 12.38 | $9.40 | 528044 |
| 2023-05-08 | 12.90 | $9.25 | 667618 |
| 2023-05-05 | 13.38 | $9.17 | 484731 |
| 2023-05-04 | 13.77 | $9.21 | 779200 |
| 2023-05-03 | 14.33 | $9.18 | 1.1M |
| 2023-05-02 | 15.05 | $9.31 | 950300 |
| 2023-05-01 | 15.80 | $9.05 | 1.0M |
| 2023-04-28 | 16.61 | $9.16 | 1.4M |
| 2023-04-27 | 17.28 | $9.46 | 1.2M |
| 2023-04-26 | 17.45 | $9.64 | 729210 |
| 2023-04-25 | 17.31 | $9.70 | 678506 |
| 2023-04-24 | 17.27 | $9.67 | 913600 |
| 2023-04-21 | 17.29 | $9.58 | 489607 |
| 2023-04-20 | 17.23 | $9.77 | 1.2M |
| 2023-04-19 | 16.90 | $9.64 | 664200 |
| 2023-04-18 | 16.83 | $9.98 | 1.1M |
| 2023-04-17 | 16.47 | $9.75 | 1.1M |
| 2023-04-14 | 16.10 | $10.15 | 872800 |
| 2023-04-13 | 15.22 | $10.25 | 938519 |
| 2023-04-12 | 13.94 | $10.01 | 1.1M |
| 2023-04-11 | 12.77 | $9.78 | 1.4M |
| 2023-04-10 | 11.74 | $9.26 | 1.2M |
| 2023-04-06 | 11.51 | $9.35 | 1.1M |
| 2023-04-05 | 11.27 | $9.20 | 904449 |
| 2023-04-04 | 10.93 | $9.17 | 1.2M |
| 2023-04-03 | 10.74 | $8.85 | 842200 |
| 2023-03-31 | 11.21 | $8.73 | 1.0M |
| 2023-03-30 | 11.71 | $8.91 | 412400 |
| 2023-03-29 | 11.92 | $8.82 | 463138 |
| 2023-03-28 | 12.26 | $8.92 | 920415 |
| 2023-03-27 | 12.62 | $8.73 | 1.2M |
| 2023-03-24 | 13.26 | $8.72 | 828645 |
| 2023-03-23 | 13.89 | $8.63 | 791000 |
| 2023-03-22 | 14.56 | $8.55 | 843300 |
| 2023-03-21 | 15.19 | $8.31 | 560826 |
| 2023-03-20 | 15.73 | $8.67 | 1.5M |
| 2023-03-17 | 16.12 | $8.76 | 3.3M |
| 2023-03-16 | 16.54 | $8.32 | 1.3M |
| 2023-03-15 | 17.24 | $8.46 | 752900 |
| 2023-03-14 | 17.95 | $8.65 | 778400 |
| 2023-03-13 | 18.89 | $8.61 | 1.4M |
| 2023-03-10 | 19.75 | $8.27 | 1.7M |
| 2023-03-09 | 20.17 | $8.17 | 903400 |
| 2023-03-08 | 20.65 | $8.33 | 1.1M |
| 2023-03-07 | 21.17 | $8.12 | 1.8M |
| 2023-03-06 | 21.71 | $8.58 | 528413 |
| 2023-03-03 | 22.00 | $8.92 | 672718 |
| 2023-03-02 | 21.65 | $8.85 | 1.5M |
| 2023-03-01 | 21.45 | $8.90 | 1.5M |
| 2023-02-28 | 21.14 | $8.62 | 1.5M |
| 2023-02-27 | 21.42 | $8.57 | 1.2M |
| 2023-02-24 | 21.77 | $8.23 | 924900 |
| 2023-02-23 | 22.81 | $8.30 | 840902 |
| 2023-02-22 | 23.75 | $8.19 | 1.2M |
| 2023-02-21 | 24.83 | $8.25 | 918425 |
| 2023-02-17 | 25.71 | $8.40 | 606333 |
| 2023-02-16 | 26.64 | $8.38 | 1.1M |
| 2023-02-15 | 27.31 | $8.44 | 525601 |
| 2023-02-14 | 27.74 | $8.67 | 812741 |
| 2023-02-13 | 28.11 | $8.61 | 560021 |
| 2023-02-10 | 28.60 | $8.58 | 1.2M |
| 2023-02-09 | 29.11 | $8.81 | 1.1M |
| 2023-02-08 | 29.06 | $8.95 | 514300 |
| 2023-02-07 | 28.76 | $8.95 | 815101 |
| 2023-02-06 | 28.51 | $8.67 | 610504 |
| 2023-02-03 | 28.60 | $8.70 | 786912 |
| 2023-02-02 | 28.53 | $8.91 | 844600 |
| 2023-02-01 | 27.92 | $9.00 | 851817 |
| 2023-01-31 | 27.32 | $8.54 | 483148 |
| 2023-01-30 | 27.23 | $8.46 | 1.8M |
| 2023-01-27 | 26.94 | $8.80 | 1.2M |
| 2023-01-26 | 25.85 | $8.82 | 1.1M |
| 2023-01-25 | 24.76 | $8.70 | 897000 |
| 2023-01-24 | 23.77 | $8.30 | 490800 |
| 2023-01-23 | 23.18 | $8.27 | 832700 |
| 2023-01-20 | 22.63 | $8.24 | 559300 |
| 2023-01-19 | 22.06 | $8.04 | 625300 |
| 2023-01-18 | 21.74 | $7.72 | 715100 |
| 2023-01-17 | 21.72 | $7.77 | 652825 |
| 2023-01-16 | 21.66 | $8.22 | 157500 |
| 2023-01-13 | 20.61 | $8.24 | 693000 |
| 2023-01-12 | 19.50 | $8.12 | 834000 |
| 2023-01-11 | 18.44 | $8.00 | 971420 |
| 2023-01-10 | 17.51 | $7.86 | 755000 |
| 2023-01-09 | 16.77 | $7.71 | 682900 |
| 2023-01-06 | 15.88 | $7.76 | 953500 |
| 2023-01-05 | 14.94 | $7.65 | 647616 |
| 2023-01-04 | 14.26 | $7.51 | 516102 |
| 2023-01-03 | 13.78 | $7.32 | 1.4M |
| 2022-12-30 | 13.45 | $7.01 | 253434 |
| 2022-12-29 | 13.74 | $7.02 | 243938 |
| 2022-12-28 | 13.72 | $7.02 | 360040 |
| 2022-12-23 | 13.70 | $7.16 | 551505 |
| 2022-12-22 | 13.83 | $7.05 | 1.3M |
| 2022-12-21 | 13.86 | $7.24 | 437644 |
| 2022-12-20 | 13.60 | $7.08 | 549900 |
| 2022-12-19 | 13.55 | $6.53 | 582829 |
| 2022-12-16 | 14.02 | $6.69 | 5.1M |
| 2022-12-15 | 14.66 | $6.72 | 644700 |
| 2022-12-14 | 15.25 | $6.84 | 1.6M |
| 2022-12-13 | 15.55 | $6.92 | 1.0M |
| 2022-12-12 | 15.66 | $6.77 | 1.4M |
| 2022-12-09 | 16.45 | $6.85 | 955500 |
| 2022-12-08 | 16.80 | $6.95 | 898900 |
| 2022-12-07 | 16.96 | $6.96 | 612000 |
| 2022-12-06 | 17.22 | $6.95 | 788800 |
| 2022-12-05 | 17.51 | $6.97 | 796540 |
| 2022-12-02 | 17.81 | $7.27 | 983200 |
| 2022-12-01 | 17.64 | $7.39 | 916700 |
| 2022-11-30 | 17.30 | $7.19 | 958200 |
| 2022-11-29 | 17.30 | $6.98 | 1.1M |
| 2022-11-28 | 17.62 | $6.78 | 1.4M |
| 2022-11-25 | 17.97 | $7.01 | 492017 |
| 2022-11-24 | 17.80 | $7.22 | 430425 |
| 2022-11-23 | 17.20 | $7.17 | 442400 |
| 2022-11-22 | 16.72 | $7.05 | 653207 |
| 2022-11-21 | 16.35 | $6.73 | 1.2M |
| 2022-11-18 | 16.48 | $6.82 | 575300 |
| 2022-11-17 | 16.62 | $6.73 | 994000 |
| 2022-11-16 | 16.90 | $6.85 | 774109 |
| 2022-11-15 | 16.62 | $6.93 | 707711 |
| 2022-11-14 | 16.33 | $6.91 | 985400 |
| 2022-11-11 | 16.18 | $7.03 | 709331 |
| 2022-11-10 | 15.83 | $7.04 | 1.0M |
| 2022-11-09 | 15.46 | $6.71 | 680005 |
| 2022-11-08 | 15.39 | $6.78 | 600900 |
| 2022-11-07 | 15.46 | $6.32 | 511544 |
| 2022-11-04 | 16.02 | $6.33 | 779700 |
| 2022-11-03 | 16.61 | $6.12 | 712749 |
| 2022-11-02 | 16.92 | $6.05 | 847916 |
| 2022-11-01 | 17.60 | $6.44 | 375308 |
| 2022-10-31 | 18.00 | $6.33 | 1.1M |
| 2022-10-28 | 18.76 | $6.43 | 338735 |
| 2022-10-27 | 19.56 | $6.42 | 796011 |
| 2022-10-26 | 20.15 | $6.50 | 1.4M |
| 2022-10-25 | 20.60 | $6.41 | 876216 |
| 2022-10-24 | 21.40 | $6.32 | 908400 |
| 2022-10-21 | 22.29 | $6.42 | 509706 |
| 2022-10-20 | 23.23 | $6.13 | 950312 |
| 2022-10-19 | 24.25 | $6.03 | 384600 |
| 2022-10-18 | 25.10 | $6.18 | 561900 |
| 2022-10-17 | 26.15 | $6.11 | 1.8M |
| 2022-10-14 | 27.27 | $6.10 | 414500 |
| 2022-10-13 | 28.45 | $6.37 | 783221 |
| 2022-10-12 | 29.70 | $6.42 | 465840 |
| 2022-10-11 | 31.02 | $6.41 | 641200 |
| 2022-10-07 | 32.46 | $6.41 | 643600 |
| 2022-10-06 | 33.84 | $6.75 | 641000 |
| 2022-10-05 | 34.79 | $6.67 | 931700 |
| 2022-10-04 | 35.85 | $6.89 | 2.3M |
| 2022-10-03 | 36.97 | $6.25 | 1.1M |
| 2022-09-30 | 38.39 | $6.08 | 2.2M |
| 2022-09-29 | 39.56 | $5.90 | 1.1M |
| 2022-09-28 | 40.35 | $5.83 | 562800 |
| 2022-09-27 | 41.04 | $5.54 | 1.1M |
| 2022-09-26 | 41.18 | $5.22 | 1.7M |
| 2022-09-23 | 41.31 | $5.60 | 1.1M |
| 2022-09-22 | 41.75 | $5.86 | 1.4M |
| 2022-09-21 | 42.74 | $5.87 | 1.2M |
| 2022-09-20 | 43.60 | $5.71 | 1.6M |
| 2022-09-19 | 43.78 | $5.74 | 3.0M |
| 2022-09-16 | 43.96 | $5.69 | 7.6M |
| 2022-09-15 | 43.88 | $5.49 | 1.9M |
| 2022-09-14 | 43.83 | $5.79 | 1.9M |
| 2022-09-13 | 44.03 | $5.66 | 2.9M |
| 2022-09-12 | 44.25 | $6.14 | 4.0M |
| 2022-09-09 | 44.59 | $6.13 | 1.3M |
| 2022-09-08 | 45.33 | $6.00 | 681328 |
| 2022-09-07 | 45.80 | $6.01 | 936600 |
| 2022-09-06 | 46.34 | $5.91 | 1.1M |
| 2022-09-02 | 46.81 | $5.91 | 884600 |
| 2022-09-01 | 47.33 | $5.84 | 1.1M |
| 2022-08-31 | 47.34 | $5.95 | 1.6M |
| 2022-08-30 | 47.39 | $5.86 | 770100 |
| 2022-08-29 | 46.94 | $5.78 | 1.6M |
| 2022-08-26 | 46.47 | $5.88 | 1.4M |
| 2022-08-25 | 46.06 | $6.08 | 1.3M |
| 2022-08-24 | 45.77 | $6.04 | 707040 |
| 2022-08-23 | 45.26 | $6.04 | 817039 |
| 2022-08-22 | 44.83 | $5.99 | 932402 |
| 2022-08-19 | 44.00 | $5.97 | 1.2M |
| 2022-08-18 | 43.12 | $6.02 | 603000 |
| 2022-08-17 | 42.27 | $6.08 | 2.4M |
| 2022-08-16 | 41.36 | $6.26 | 769802 |
| 2022-08-15 | 40.52 | $6.34 | 1.4M |
| 2022-08-12 | 39.70 | $6.62 | 2.0M |
| 2022-08-11 | 38.97 | $6.55 | 3.5M |
| 2022-08-10 | 38.20 | $6.27 | 2.6M |
| 2022-08-09 | 37.43 | $8.00 | 1.0M |
| 2022-08-08 | 38.18 | $8.13 | 571902 |
| 2022-08-05 | 39.16 | $7.99 | 403500 |
| 2022-08-04 | 39.64 | $8.04 | 547800 |
| 2022-08-03 | 40.32 | $7.98 | 706200 |
| 2022-08-02 | 41.00 | $8.10 | 659304 |
| 2022-07-29 | 42.02 | $7.97 | 813400 |
| 2022-07-28 | 42.46 | $8.05 | 899041 |
| 2022-07-27 | 43.15 | $7.87 | 1.1M |
| 2022-07-26 | 43.23 | $7.73 | 1.1M |
| 2022-07-25 | 43.06 | $7.74 | 810800 |
| 2022-07-22 | 42.52 | $7.60 | 349309 |
| 2022-07-21 | 42.08 | $7.84 | 450449 |
| 2022-07-20 | 41.40 | $7.70 | 613804 |
| 2022-07-19 | 40.75 | $7.80 | 623500 |
| 2022-07-18 | 39.76 | $7.70 | 663310 |
| 2022-07-15 | 38.73 | $7.73 | 448400 |
| 2022-07-14 | 37.45 | $7.78 | 823800 |
| 2022-07-13 | 36.10 | $7.69 | 906300 |
| 2022-07-12 | 34.76 | $7.69 | 974500 |
| 2022-07-11 | 33.47 | $7.83 | 839317 |
| 2022-07-08 | 32.12 | $7.74 | 772900 |
| 2022-07-07 | 30.73 | $8.19 | 513318 |
| 2022-07-06 | 29.51 | $8.14 | 569136 |
| 2022-07-05 | 28.23 | $8.19 | 628000 |
| 2022-07-04 | 27.07 | $8.76 | 222534 |
| 2022-06-30 | 26.42 | $8.73 | 516006 |
| 2022-06-29 | 25.73 | $8.96 | 339944 |
| 2022-06-28 | 25.23 | $9.24 | 341035 |
| 2022-06-27 | 25.15 | $9.30 | 610600 |
| 2022-06-24 | 25.01 | $9.17 | 378213 |
| 2022-06-23 | 24.58 | $8.77 | 432900 |
| 2022-06-22 | 24.14 | $9.07 | 755204 |
| 2022-06-21 | 23.98 | $9.03 | 749000 |
| 2022-06-20 | 23.63 | $9.01 | 325734 |
| 2022-06-17 | 23.25 | $9.23 | 2.0M |
| 2022-06-16 | 23.10 | $9.25 | 734949 |
| 2022-06-15 | 22.95 | $9.32 | 536436 |
| 2022-06-14 | 22.78 | $9.12 | 782119 |
| 2022-06-13 | 22.61 | $9.53 | 707500 |
| 2022-06-10 | 22.94 | $10.15 | 1.1M |
| 2022-06-09 | 23.37 | $9.80 | 611300 |
| 2022-06-08 | 23.26 | $9.98 | 873500 |
| 2022-06-07 | 23.22 | $10.11 | 360411 |
| 2022-06-06 | 23.27 | $10.12 | 289400 |
| 2022-06-03 | 23.46 | $10.30 | 338001 |
| 2022-06-02 | 23.90 | $10.40 | 1.1M |
| 2022-06-01 | 24.35 | $10.16 | 380830 |
| 2022-05-31 | 23.88 | $9.87 | 647300 |
| 2022-05-30 | 23.37 | $10.30 | 84626 |
| 2022-05-27 | 23.25 | $10.26 | 322612 |
| 2022-05-26 | 23.13 | $10.43 | 446300 |
| 2022-05-25 | 23.23 | $10.59 | 238700 |
| 2022-05-24 | 23.42 | $10.70 | 380645 |
| 2022-05-20 | 23.62 | $10.39 | 411600 |
| 2022-05-19 | 23.83 | $10.81 | 603900 |
| 2022-05-18 | 24.14 | $10.19 | 327021 |
| 2022-05-17 | 23.23 | $10.19 | 580700 |
| 2022-05-16 | 22.40 | $10.40 | 255930 |
| 2022-05-13 | 21.60 | $10.35 | 407801 |
| 2022-05-12 | 20.76 | $9.97 | 726600 |
| 2022-05-11 | 19.54 | $10.31 | 559828 |
| 2022-05-10 | 18.54 | $10.37 | 379747 |
| 2022-05-09 | 17.50 | $10.49 | 560900 |
| 2022-05-06 | 16.49 | $11.00 | 670400 |
| 2022-05-05 | 15.90 | $11.25 | 381400 |
| 2022-05-04 | 15.44 | $11.42 | 984024 |
| 2022-05-03 | 14.51 | $11.13 | 833447 |
| 2022-05-02 | 13.70 | $11.35 | 465600 |
| 2022-04-29 | 13.06 | $11.89 | 628300 |
| 2022-04-28 | 12.86 | $11.82 | 361300 |
| 2022-04-27 | 12.39 | $11.48 | 342820 |
| 2022-04-26 | 11.66 | $11.55 | 258700 |
| 2022-04-25 | 10.89 | $11.81 | 381400 |
| 2022-04-22 | 9.96 | $12.09 | 283400 |
| 2022-04-21 | 9.76 | $12.29 | 446908 |
| 2022-04-20 | 9.59 | $12.98 | 314700 |
| 2022-04-19 | 10.07 | $12.84 | 294646 |
| 2022-04-18 | 10.33 | $13.08 | 298700 |
| 2022-04-14 | 10.13 | $13.14 | 574912 |
| 2022-04-13 | 10.07 | $12.84 | 309042 |
| 2022-04-12 | 10.36 | $12.55 | 317447 |
| 2022-04-11 | 10.88 | $12.65 | 302800 |
| 2022-04-08 | 11.35 | $12.41 | 542000 |
| 2022-04-07 | 11.75 | $12.42 | 407900 |
| 2022-04-06 | 11.95 | $12.10 | 325100 |
| 2022-04-05 | 12.15 | $12.43 | 674900 |
| 2022-04-04 | 12.77 | $12.48 | 1.0M |
| 2022-04-01 | 13.39 | $12.56 | 432801 |
| 2022-03-31 | 13.80 | $12.29 | 516500 |
| 2022-03-30 | 14.01 | $12.29 | 259300 |
| 2022-03-29 | 14.11 | $12.22 | 525812 |
| 2022-03-28 | 14.18 | $11.99 | 475000 |
| 2022-03-25 | 14.62 | $12.28 | 242308 |
| 2022-03-24 | 15.30 | $12.32 | 366300 |
| 2022-03-23 | 16.09 | $12.34 | 378500 |
| 2022-03-22 | 16.75 | $12.22 | 305203 |
| 2022-03-21 | 17.45 | $12.40 | 649300 |
| 2022-03-18 | 18.24 | $12.10 | 3.2M |
| 2022-03-17 | 18.78 | $12.60 | 1.0M |
| 2022-03-16 | 19.21 | $12.45 | 455000 |
| 2022-03-15 | 20.15 | $12.53 | 1.0M |
| 2022-03-14 | 21.14 | $12.32 | 769600 |
| 2022-03-11 | 22.08 | $13.12 | 621400 |
| 2022-03-10 | 22.19 | $13.32 | 735138 |
| 2022-03-09 | 21.90 | $13.05 | 1.9M |
| 2022-03-08 | 22.00 | $12.78 | 2.3M |
| 2022-03-07 | 21.29 | $12.82 | 422918 |
| 2022-03-04 | 20.31 | $12.64 | 476600 |
| 2022-03-03 | 19.42 | $12.53 | 426500 |
| 2022-03-02 | 18.60 | $12.69 | 925136 |
| 2022-03-01 | 17.74 | $12.26 | 1.0M |
| 2022-02-28 | 16.96 | $12.36 | 1.5M |
| 2022-02-25 | 16.35 | $11.80 | 1.1M |
| 2022-02-24 | 16.30 | $11.59 | 791211 |
| 2022-02-23 | 15.15 | $11.80 | 990400 |
| 2022-02-22 | 14.20 | $11.68 | 1.1M |
| 2022-02-18 | 13.23 | $11.39 | 601200 |
| 2022-02-17 | 12.66 | $11.51 | 969900 |
| 2022-02-16 | 11.75 | $11.30 | 527300 |
| 2022-02-15 | 11.16 | $10.93 | 298935 |
| 2022-02-14 | 11.06 | $10.88 | 360000 |
| 2022-02-11 | 10.70 | $10.85 | 692331 |
| 2022-02-10 | 10.41 | $10.48 | 779300 |
| 2022-02-09 | 10.10 | $10.58 | 247438 |
| 2022-02-08 | 10.16 | $10.67 | 270100 |
| 2022-02-07 | 10.36 | $10.58 | 507900 |
| 2022-02-04 | 10.57 | $10.36 | 510947 |
| 2022-02-03 | 10.94 | $9.94 | 628200 |
| 2022-02-02 | 11.32 | $10.50 | 561016 |
| 2022-02-01 | 11.60 | $10.42 | 479648 |
| 2022-01-31 | 11.61 | $10.26 | 496700 |
| 2022-01-28 | 12.00 | $10.17 | 415141 |
| 2022-01-27 | 12.56 | $10.15 | 410824 |
| 2022-01-26 | 13.14 | $9.97 | 690439 |
| 2022-01-25 | 13.64 | $10.19 | 539400 |
| 2022-01-24 | 14.30 | $10.06 | 392100 |
| 2022-01-21 | 14.87 | $10.18 | 393206 |
| 2022-01-20 | 15.04 | $10.17 | 422300 |
| 2022-01-19 | 15.20 | $10.44 | 1.2M |
| 2022-01-18 | 15.37 | $10.36 | 831300 |
| 2022-01-17 | 15.50 | $10.37 | 79322 |
| 2022-01-14 | 15.83 | $10.28 | 340512 |
| 2022-01-13 | 16.18 | $10.50 | 388538 |
| 2022-01-12 | 16.37 | $10.38 | 708900 |
| 2022-01-11 | 16.56 | $10.41 | 243805 |
| 2022-01-10 | 17.09 | $10.30 | 343200 |
| 2022-01-07 | 17.74 | $10.26 | 335200 |
| 2022-01-06 | 18.28 | $10.48 | 296007 |
| 2022-01-05 | 18.44 | $10.80 | 687143 |
| 2022-01-04 | 18.22 | $10.78 | 2.2M |
| 2021-12-31 | 17.99 | $9.75 | 317303 |
| 2021-12-30 | 18.43 | $9.75 | 434900 |
| 2021-12-29 | 19.13 | $9.89 | 579323 |
| 2021-12-24 | 19.87 | $9.73 | 37200 |
| 2021-12-23 | 20.17 | $9.86 | 627000 |
| 2021-12-22 | 20.49 | $9.31 | 339400 |
| 2021-12-21 | 21.41 | $9.33 | 726000 |
| 2021-12-20 | 22.39 | $8.80 | 449300 |
| 2021-12-17 | 22.18 | $8.80 | 2.8M |
| 2021-12-16 | 22.11 | $9.00 | 424127 |
| 2021-12-15 | 22.25 | $8.79 | 673005 |
| 2021-12-14 | 21.82 | $8.78 | 731545 |
| 2021-12-13 | 21.37 | $8.83 | 660300 |
| 2021-12-10 | 21.05 | $8.92 | 552404 |
| 2021-12-09 | 20.94 | $8.96 | 456144 |
| 2021-12-08 | 20.80 | $9.15 | 320500 |
| 2021-12-07 | 20.93 | $9.07 | 463700 |
| 2021-12-06 | 21.07 | $9.12 | 473800 |
| 2021-12-03 | 21.10 | $9.09 | 600600 |
| 2021-12-02 | 21.12 | $9.12 | 569800 |
| 2021-12-01 | 21.16 | $9.29 | 644500 |
| 2021-11-30 | 21.60 | $9.40 | 1.1M |
| 2021-11-29 | 21.85 | $9.05 | 532100 |
| 2021-11-26 | 21.57 | $9.18 | 333000 |
| 2021-11-25 | 21.32 | $9.33 | 145509 |
| 2021-11-24 | 21.26 | $9.35 | 453100 |
| 2021-11-23 | 21.20 | $9.20 | 961100 |
| 2021-11-22 | 21.12 | $9.73 | 503900 |
| 2021-11-19 | 21.58 | $9.85 | 597000 |
| 2021-11-18 | 22.56 | $10.50 | 267300 |
| 2021-11-17 | 22.63 | $10.62 | 738148 |
| 2021-11-16 | 22.61 | $10.50 | 844616 |
| 2021-11-15 | 22.58 | $10.78 | 665400 |
| 2021-11-12 | 22.00 | $10.80 | 802325 |
| 2021-11-11 | 21.39 | $10.84 | 309300 |
| 2021-11-10 | 20.60 | $10.62 | 735604 |
| 2021-11-09 | 19.97 | $10.59 | 633400 |
| 2021-11-08 | 19.37 | $10.42 | 934646 |
| 2021-11-05 | 19.04 | $10.10 | 426322 |
| 2021-11-04 | 19.15 | $9.71 | 291211 |
| 2021-11-03 | 19.53 | $9.69 | 295000 |
| 2021-11-02 | 20.28 | $9.48 | 306138 |
| 2021-11-01 | 21.32 | $9.49 | 360132 |
| 2021-10-29 | 22.42 | $9.28 | 548101 |
| 2021-10-28 | 23.48 | $9.63 | 179331 |
| 2021-10-27 | 23.84 | $9.82 | 290300 |
| 2021-10-26 | 23.83 | $9.90 | 257205 |
| 2021-10-25 | 23.83 | $10.02 | 745106 |
| 2021-10-22 | 23.52 | $9.92 | 561400 |
| 2021-10-21 | 23.20 | $9.79 | 366517 |
| 2021-10-20 | 23.16 | $9.72 | 414543 |
| 2021-10-19 | 23.15 | $9.44 | 304100 |
| 2021-10-18 | 23.43 | $9.33 | 269500 |
| 2021-10-15 | 23.75 | $9.53 | 255224 |
| 2021-10-14 | 23.92 | $9.67 | 258500 |
| 2021-10-13 | 23.68 | $9.70 | 413110 |
| 2021-10-12 | 23.43 | $9.38 | 655700 |
| 2021-10-08 | 23.84 | $9.30 | 398700 |
| 2021-10-07 | 23.93 | $9.25 | 348621 |
| 2021-10-06 | 24.03 | $9.59 | 835800 |
| 2021-10-05 | 23.99 | $9.30 | 419700 |
| 2021-10-04 | 24.31 | $9.14 | 464400 |
| 2021-10-01 | 24.87 | $8.86 | 484643 |
| 2021-09-30 | 25.87 | $8.65 | 656002 |
| 2021-09-29 | 27.02 | $8.48 | 473820 |
| 2021-09-28 | 28.32 | $8.76 | 455808 |
| 2021-09-27 | 29.40 | $8.83 | 373500 |
| 2021-09-24 | 30.47 | $8.73 | 291800 |
| 2021-09-23 | 31.77 | $8.78 | 460003 |
| 2021-09-22 | 33.08 | $9.28 | 588532 |
| 2021-09-21 | 33.59 | $9.47 | 323700 |
| 2021-09-20 | 34.15 | $9.32 | 361100 |
| 2021-09-17 | 34.99 | $9.13 | 966200 |
| 2021-09-16 | 36.06 | $9.12 | 564047 |
| 2021-09-15 | 37.19 | $9.35 | 251800 |
| 2021-09-14 | 37.80 | $9.31 | 268800 |
| 2021-09-13 | 38.34 | $9.29 | 610136 |
| 2021-09-10 | 38.95 | $8.79 | 635633 |
| 2021-09-09 | 40.00 | $8.92 | 516400 |
| 2021-09-08 | 41.10 | $9.02 | 511100 |
| 2021-09-07 | 41.89 | $9.19 | 444947 |
| 2021-09-03 | 42.42 | $9.35 | 504600 |
| 2021-09-02 | 42.98 | $9.25 | 362600 |
| 2021-09-01 | 43.39 | $9.44 | 410700 |
| 2021-08-31 | 43.66 | $9.43 | 538819 |
| 2021-08-30 | 43.82 | $9.48 | 504225 |
| 2021-08-27 | 43.78 | $9.84 | 557500 |
| 2021-08-26 | 43.75 | $9.40 | 312600 |
| 2021-08-25 | 44.03 | $9.43 | 415140 |
| 2021-08-24 | 44.32 | $9.40 | 349941 |
| 2021-08-23 | 44.67 | $9.45 | 421230 |
| 2021-08-20 | 45.03 | $8.88 | 450337 |
| 2021-08-19 | 45.78 | $8.67 | 426200 |
| 2021-08-18 | 46.65 | $8.84 | 829800 |
| 2021-08-17 | 47.35 | $9.07 | 534700 |
| 2021-08-16 | 47.68 | $9.28 | 371728 |
| 2021-08-13 | 47.74 | $9.30 | 605600 |
| 2021-08-12 | 47.91 | $9.17 | 712000 |
| 2021-08-11 | 48.08 | $9.53 | 858619 |
| 2021-08-10 | 48.04 | $9.04 | 842312 |
| 2021-08-09 | 48.30 | $9.22 | 770300 |
| 2021-08-06 | 48.41 | $9.39 | 656200 |
| 2021-08-05 | 48.21 | $9.56 | 1.6M |
| 2021-08-04 | 47.57 | $10.18 | 497823 |
| 2021-08-03 | 46.21 | $10.01 | 759500 |
| 2021-07-30 | 44.85 | $10.03 | 568444 |
| 2021-07-29 | 43.43 | $9.75 | 461300 |
| 2021-07-28 | 41.97 | $9.71 | 306400 |
| 2021-07-27 | 40.47 | $9.69 | 415413 |
| 2021-07-26 | 38.90 | $9.59 | 251421 |
| 2021-07-23 | 37.27 | $9.41 | 467227 |
| 2021-07-22 | 35.59 | $9.46 | 869741 |
| 2021-07-21 | 33.80 | $9.55 | 328900 |
| 2021-07-20 | 31.92 | $9.37 | 628704 |
| 2021-07-19 | 29.93 | $9.26 | 588400 |
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