Is Claros Mortgage Trust, Inc. (CMTG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Claros Mortgage Trust, Inc. (CMTG) research center and poll results.
NYSE : CMTG
Claros Mortgage Trust, Inc.
$2.29 USD
-$0.03 (-1.29%)
- Volume
- 480.99K
- Average Volume
- 589.12K
- Market Capitalization
- $321.1M
- P/E Ratio
- -0.69
- Dividend Yield
- 0.00%
- Price Target
- $2.75
- Year High
- $3.99
- Year Low
- $2.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.08
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
2.35
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.27
Average
9.61
Maximum
20.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.35 | $2.29 | 565746 |
| 2026-07-16 | 2.37 | $2.32 | 582812 |
| 2026-07-15 | 2.39 | $2.37 | 1.0M |
| 2026-07-14 | 2.41 | $2.30 | 481600 |
| 2026-07-13 | 2.42 | $2.24 | 381938 |
| 2026-07-10 | 2.43 | $2.23 | 329600 |
| 2026-07-09 | 2.45 | $2.26 | 294800 |
| 2026-07-08 | 2.46 | $2.20 | 574446 |
| 2026-07-07 | 2.46 | $2.24 | 347100 |
| 2026-07-06 | 2.47 | $2.27 | 887220 |
| 2026-07-02 | 2.48 | $2.37 | 556500 |
| 2026-07-01 | 2.48 | $2.43 | 636200 |
| 2026-06-30 | 2.48 | $2.35 | 861600 |
| 2026-06-29 | 2.49 | $2.31 | 648419 |
| 2026-06-26 | 2.49 | $2.37 | 2.3M |
| 2026-06-25 | 2.49 | $2.35 | 763900 |
| 2026-06-24 | 2.49 | $2.42 | 800601 |
| 2026-06-23 | 2.48 | $2.50 | 525100 |
| 2026-06-22 | 2.46 | $2.51 | 584744 |
| 2026-06-18 | 2.45 | $2.73 | 2.1M |
| 2026-06-17 | 2.42 | $2.60 | 1.3M |
| 2026-06-16 | 2.40 | $2.80 | 1.9M |
| 2026-06-15 | 2.36 | $2.67 | 988618 |
| 2026-06-12 | 2.33 | $2.54 | 388000 |
| 2026-06-11 | 2.31 | $2.51 | 510082 |
| 2026-06-10 | 2.29 | $2.51 | 384200 |
| 2026-06-09 | 2.28 | $2.43 | 295810 |
| 2026-06-08 | 2.27 | $2.34 | 507549 |
| 2026-06-05 | 2.28 | $2.42 | 340700 |
| 2026-06-04 | 2.28 | $2.53 | 461900 |
| 2026-06-03 | 2.29 | $2.34 | 439500 |
| 2026-06-02 | 2.31 | $2.46 | 480300 |
| 2026-06-01 | 2.31 | $2.38 | 451900 |
| 2026-05-29 | 2.33 | $2.43 | 617505 |
| 2026-05-28 | 2.34 | $2.35 | 319029 |
| 2026-05-27 | 2.35 | $2.32 | 510431 |
| 2026-05-26 | 2.37 | $2.22 | 494216 |
| 2026-05-22 | 2.39 | $2.15 | 573900 |
| 2026-05-21 | 2.41 | $2.18 | 524100 |
| 2026-05-20 | 2.43 | $2.25 | 755632 |
| 2026-05-19 | 2.45 | $2.11 | 407500 |
| 2026-05-18 | 2.47 | $2.11 | 388539 |
| 2026-05-15 | 2.50 | $2.11 | 434801 |
| 2026-05-14 | 2.53 | $2.12 | 547300 |
| 2026-05-13 | 2.56 | $2.10 | 577300 |
| 2026-05-12 | 2.58 | $2.24 | 594616 |
| 2026-05-11 | 2.60 | $2.32 | 541200 |
| 2026-05-08 | 2.62 | $2.42 | 795731 |
| 2026-05-07 | 2.62 | $2.52 | 820826 |
| 2026-05-06 | 2.62 | $2.63 | 266300 |
| 2026-05-05 | 2.61 | $2.70 | 532227 |
| 2026-05-04 | 2.59 | $2.52 | 422200 |
| 2026-05-01 | 2.58 | $2.72 | 296416 |
| 2026-04-30 | 2.56 | $2.64 | 279400 |
| 2026-04-29 | 2.55 | $2.59 | 313639 |
| 2026-04-28 | 2.54 | $2.68 | 287407 |
| 2026-04-27 | 2.52 | $2.64 | 231200 |
| 2026-04-24 | 2.50 | $2.61 | 262500 |
| 2026-04-23 | 2.49 | $2.55 | 214600 |
| 2026-04-22 | 2.47 | $2.64 | 178952 |
| 2026-04-21 | 2.44 | $2.61 | 290200 |
| 2026-04-20 | 2.43 | $2.70 | 359200 |
| 2026-04-17 | 2.40 | $2.69 | 466246 |
| 2026-04-16 | 2.37 | $2.58 | 296722 |
| 2026-04-15 | 2.35 | $2.65 | 334700 |
| 2026-04-14 | 2.33 | $2.61 | 332300 |
| 2026-04-13 | 2.32 | $2.63 | 408100 |
| 2026-04-10 | 2.30 | $2.54 | 322179 |
| 2026-04-09 | 2.29 | $2.40 | 255023 |
| 2026-04-08 | 2.29 | $2.40 | 288218 |
| 2026-04-07 | 2.29 | $2.36 | 193033 |
| 2026-04-06 | 2.30 | $2.38 | 230800 |
| 2026-04-02 | 2.32 | $2.34 | 281300 |
| 2026-04-01 | 2.34 | $2.32 | 316634 |
| 2026-03-31 | 2.36 | $2.38 | 529900 |
| 2026-03-30 | 2.36 | $2.38 | 336430 |
| 2026-03-27 | 2.35 | $2.27 | 309108 |
| 2026-03-26 | 2.36 | $2.33 | 516818 |
| 2026-03-25 | 2.36 | $2.17 | 352300 |
| 2026-03-24 | 2.37 | $2.15 | 396401 |
| 2026-03-23 | 2.37 | $2.27 | 882000 |
| 2026-03-20 | 2.37 | $2.08 | 1.6M |
| 2026-03-19 | 2.38 | $2.22 | 701900 |
| 2026-03-18 | 2.40 | $2.21 | 642900 |
| 2026-03-17 | 2.41 | $2.24 | 377200 |
| 2026-03-16 | 2.43 | $2.28 | 421439 |
| 2026-03-13 | 2.44 | $2.30 | 607300 |
| 2026-03-12 | 2.46 | $2.33 | 491207 |
| 2026-03-11 | 2.48 | $2.40 | 525400 |
| 2026-03-10 | 2.51 | $2.48 | 688110 |
| 2026-03-09 | 2.52 | $2.55 | 856600 |
| 2026-03-06 | 2.53 | $2.62 | 616510 |
| 2026-03-05 | 2.54 | $2.78 | 954349 |
| 2026-03-04 | 2.54 | $2.75 | 2.2M |
| 2026-03-03 | 2.54 | $2.31 | 1.0M |
| 2026-03-02 | 2.56 | $2.31 | 573900 |
| 2026-02-27 | 2.59 | $2.39 | 2.1M |
| 2026-02-26 | 2.61 | $2.35 | 314400 |
| 2026-02-25 | 2.63 | $2.32 | 272700 |
| 2026-02-24 | 2.67 | $2.24 | 595800 |
| 2026-02-23 | 2.69 | $2.24 | 612350 |
| 2026-02-20 | 2.72 | $2.35 | 942232 |
| 2026-02-19 | 2.75 | $2.60 | 1.2M |
| 2026-02-18 | 2.77 | $2.45 | 497216 |
| 2026-02-17 | 2.78 | $2.52 | 273125 |
| 2026-02-13 | 2.80 | $2.57 | 241548 |
| 2026-02-12 | 2.82 | $2.58 | 838533 |
| 2026-02-11 | 2.83 | $2.80 | 318200 |
| 2026-02-10 | 2.83 | $2.93 | 470547 |
| 2026-02-09 | 2.82 | $2.80 | 256833 |
| 2026-02-06 | 2.82 | $2.78 | 245300 |
| 2026-02-05 | 2.82 | $2.76 | 402448 |
| 2026-02-04 | 2.83 | $2.79 | 377600 |
| 2026-02-03 | 2.83 | $2.66 | 535314 |
| 2026-02-02 | 2.85 | $2.84 | 633236 |
| 2026-01-30 | 2.86 | $2.74 | 631800 |
| 2026-01-29 | 2.88 | $2.92 | 513000 |
| 2026-01-28 | 2.88 | $2.80 | 815823 |
| 2026-01-27 | 2.90 | $2.93 | 218922 |
| 2026-01-26 | 2.90 | $2.83 | 531233 |
| 2026-01-23 | 2.92 | $2.82 | 224416 |
| 2026-01-22 | 2.93 | $2.89 | 255800 |
| 2026-01-21 | 2.94 | $2.90 | 330500 |
| 2026-01-20 | 2.96 | $2.77 | 339400 |
| 2026-01-16 | 2.99 | $2.92 | 206114 |
| 2026-01-15 | 3.01 | $2.85 | 200600 |
| 2026-01-14 | 3.04 | $2.82 | 256629 |
| 2026-01-13 | 3.07 | $2.80 | 400600 |
| 2026-01-12 | 3.10 | $2.82 | 296600 |
| 2026-01-09 | 3.14 | $2.78 | 247100 |
| 2026-01-08 | 3.18 | $2.85 | 351123 |
| 2026-01-07 | 3.21 | $2.82 | 448700 |
| 2026-01-06 | 3.24 | $2.90 | 424007 |
| 2026-01-05 | 3.27 | $2.95 | 327311 |
| 2026-01-02 | 3.29 | $3.09 | 391341 |
| 2025-12-31 | 3.31 | $3.06 | 278700 |
| 2025-12-30 | 3.33 | $3.07 | 341715 |
| 2025-12-29 | 3.34 | $3.06 | 247300 |
| 2025-12-26 | 3.35 | $3.08 | 279817 |
| 2025-12-24 | 3.37 | $3.06 | 85600 |
| 2025-12-23 | 3.38 | $3.08 | 432200 |
| 2025-12-22 | 3.38 | $3.10 | 292313 |
| 2025-12-19 | 3.38 | $3.31 | 1.1M |
| 2025-12-18 | 3.35 | $3.36 | 260337 |
| 2025-12-17 | 3.31 | $3.33 | 318749 |
| 2025-12-16 | 3.29 | $3.39 | 400640 |
| 2025-12-15 | 3.27 | $3.48 | 241246 |
| 2025-12-12 | 3.25 | $3.47 | 408043 |
| 2025-12-11 | 3.23 | $3.56 | 376171 |
| 2025-12-10 | 3.20 | $3.53 | 532300 |
| 2025-12-09 | 3.18 | $3.47 | 249745 |
| 2025-12-08 | 3.16 | $3.39 | 303400 |
| 2025-12-05 | 3.16 | $3.46 | 238217 |
| 2025-12-04 | 3.16 | $3.47 | 311100 |
| 2025-12-03 | 3.15 | $3.53 | 319600 |
| 2025-12-02 | 3.13 | $3.33 | 285300 |
| 2025-12-01 | 3.12 | $3.35 | 375719 |
| 2025-11-28 | 3.11 | $3.33 | 193800 |
| 2025-11-26 | 3.11 | $3.36 | 587962 |
| 2025-11-25 | 3.11 | $3.35 | 862203 |
| 2025-11-24 | 3.11 | $3.02 | 354000 |
| 2025-11-21 | 3.14 | $3.01 | 584720 |
| 2025-11-20 | 3.17 | $2.71 | 449400 |
| 2025-11-19 | 3.21 | $2.75 | 555100 |
| 2025-11-18 | 3.24 | $2.88 | 625927 |
| 2025-11-17 | 3.26 | $2.92 | 365618 |
| 2025-11-14 | 3.29 | $3.09 | 368400 |
| 2025-11-13 | 3.30 | $3.04 | 477900 |
| 2025-11-12 | 3.31 | $3.08 | 520650 |
| 2025-11-11 | 3.33 | $3.15 | 298600 |
| 2025-11-10 | 3.34 | $3.05 | 598600 |
| 2025-11-07 | 3.35 | $3.26 | 671131 |
| 2025-11-06 | 3.35 | $3.48 | 526500 |
| 2025-11-05 | 3.34 | $3.31 | 203900 |
| 2025-11-04 | 3.34 | $3.12 | 264117 |
| 2025-11-03 | 3.34 | $3.10 | 263802 |
| 2025-10-31 | 3.34 | $3.20 | 277036 |
| 2025-10-30 | 3.35 | $3.28 | 213942 |
| 2025-10-29 | 3.35 | $3.34 | 373500 |
| 2025-10-28 | 3.35 | $3.49 | 242945 |
| 2025-10-27 | 3.35 | $3.51 | 170271 |
| 2025-10-24 | 3.34 | $3.58 | 248400 |
| 2025-10-23 | 3.33 | $3.49 | 289300 |
| 2025-10-22 | 3.33 | $3.38 | 268517 |
| 2025-10-21 | 3.35 | $3.42 | 185000 |
| 2025-10-20 | 3.36 | $3.40 | 184500 |
| 2025-10-17 | 3.37 | $3.28 | 333000 |
| 2025-10-16 | 3.40 | $3.31 | 311730 |
| 2025-10-15 | 3.43 | $3.36 | 450453 |
| 2025-10-14 | 3.44 | $3.49 | 471700 |
| 2025-10-13 | 3.45 | $3.29 | 319500 |
| 2025-10-10 | 3.47 | $3.14 | 353500 |
| 2025-10-09 | 3.51 | $3.23 | 436000 |
| 2025-10-08 | 3.54 | $3.30 | 597422 |
| 2025-10-07 | 3.56 | $3.15 | 406204 |
| 2025-10-06 | 3.59 | $3.22 | 367827 |
| 2025-10-03 | 3.62 | $3.33 | 226717 |
| 2025-10-02 | 3.65 | $3.30 | 386400 |
| 2025-10-01 | 3.67 | $3.41 | 451209 |
| 2025-09-30 | 3.68 | $3.32 | 422002 |
| 2025-09-29 | 3.70 | $3.32 | 441000 |
| 2025-09-26 | 3.72 | $3.39 | 310004 |
| 2025-09-25 | 3.73 | $3.57 | 407945 |
| 2025-09-24 | 3.72 | $3.70 | 910133 |
| 2025-09-23 | 3.71 | $3.63 | 415800 |
| 2025-09-22 | 3.70 | $3.71 | 620500 |
| 2025-09-19 | 3.69 | $3.75 | 2.4M |
| 2025-09-18 | 3.66 | $3.95 | 974700 |
| 2025-09-17 | 3.64 | $3.63 | 977700 |
| 2025-09-16 | 3.63 | $3.59 | 490167 |
| 2025-09-15 | 3.62 | $3.84 | 486121 |
| 2025-09-12 | 3.60 | $3.78 | 474204 |
| 2025-09-11 | 3.58 | $3.81 | 1.2M |
| 2025-09-10 | 3.57 | $3.81 | 691700 |
| 2025-09-09 | 3.54 | $3.75 | 271000 |
| 2025-09-08 | 3.52 | $3.84 | 452100 |
| 2025-09-05 | 3.49 | $3.85 | 723200 |
| 2025-09-04 | 3.47 | $3.73 | 528600 |
| 2025-09-03 | 3.42 | $3.70 | 567100 |
| 2025-09-02 | 3.38 | $3.62 | 556700 |
| 2025-08-29 | 3.35 | $3.70 | 804200 |
| 2025-08-28 | 3.30 | $3.58 | 586329 |
| 2025-08-27 | 3.26 | $3.49 | 404405 |
| 2025-08-26 | 3.24 | $3.50 | 406730 |
| 2025-08-25 | 3.22 | $3.46 | 516100 |
| 2025-08-22 | 3.20 | $3.51 | 1.2M |
| 2025-08-21 | 3.19 | $3.14 | 587996 |
| 2025-08-20 | 3.19 | $3.37 | 309327 |
| 2025-08-19 | 3.19 | $3.46 | 247800 |
| 2025-08-18 | 3.18 | $3.36 | 460706 |
| 2025-08-15 | 3.16 | $3.48 | 348505 |
| 2025-08-14 | 3.14 | $3.47 | 685400 |
| 2025-08-13 | 3.12 | $3.49 | 680500 |
| 2025-08-12 | 3.11 | $3.39 | 645328 |
| 2025-08-11 | 3.09 | $3.19 | 642600 |
| 2025-08-08 | 3.09 | $3.35 | 639100 |
| 2025-08-07 | 3.08 | $3.33 | 1.9M |
| 2025-08-06 | 3.07 | $2.86 | 411725 |
| 2025-08-05 | 3.09 | $2.89 | 372765 |
| 2025-08-04 | 3.10 | $2.90 | 391356 |
| 2025-08-01 | 3.11 | $2.79 | 590315 |
| 2025-07-31 | 3.13 | $2.85 | 773308 |
| 2025-07-30 | 3.14 | $2.96 | 644832 |
| 2025-07-29 | 3.13 | $3.17 | 402813 |
| 2025-07-28 | 3.12 | $3.08 | 324007 |
| 2025-07-25 | 3.11 | $3.18 | 340100 |
| 2025-07-24 | 3.10 | $3.20 | 320600 |
| 2025-07-23 | 3.09 | $3.38 | 865900 |
| 2025-07-22 | 3.08 | $3.24 | 1.1M |
| 2025-07-21 | 3.07 | $3.05 | 1.2M |
| 2025-07-18 | 3.07 | $3.06 | 566323 |
| 2025-07-17 | 3.08 | $3.13 | 667826 |
| 2025-07-16 | 3.07 | $3.10 | 488211 |
| 2025-07-15 | 3.07 | $3.07 | 498321 |
| 2025-07-14 | 3.07 | $3.13 | 445309 |
| 2025-07-11 | 3.07 | $3.19 | 450826 |
| 2025-07-10 | 3.06 | $3.22 | 643634 |
| 2025-07-09 | 3.05 | $3.18 | 546753 |
| 2025-07-08 | 3.04 | $3.15 | 552400 |
| 2025-07-07 | 3.03 | $3.01 | 541932 |
| 2025-07-03 | 3.02 | $3.17 | 358800 |
| 2025-07-02 | 2.99 | $3.03 | 580714 |
| 2025-07-01 | 2.98 | $2.95 | 749545 |
| 2025-06-30 | 2.96 | $2.85 | 857500 |
| 2025-06-27 | 2.94 | $2.89 | 1.9M |
| 2025-06-26 | 2.93 | $3.05 | 1.0M |
| 2025-06-25 | 2.90 | $2.98 | 820200 |
| 2025-06-24 | 2.88 | $3.11 | 1.3M |
| 2025-06-23 | 2.84 | $3.09 | 1.5M |
| 2025-06-20 | 2.80 | $3.10 | 2.9M |
| 2025-06-18 | 2.76 | $3.21 | 1.2M |
| 2025-06-17 | 2.72 | $3.01 | 1.0M |
| 2025-06-16 | 2.69 | $3.05 | 683844 |
| 2025-06-13 | 2.66 | $2.99 | 624500 |
| 2025-06-12 | 2.64 | $3.09 | 548013 |
| 2025-06-11 | 2.61 | $3.10 | 780700 |
| 2025-06-10 | 2.58 | $2.99 | 584300 |
| 2025-06-09 | 2.56 | $2.98 | 832310 |
| 2025-06-06 | 2.53 | $2.91 | 850506 |
| 2025-06-05 | 2.51 | $2.79 | 1.1M |
| 2025-06-04 | 2.50 | $2.71 | 557747 |
| 2025-06-03 | 2.49 | $2.71 | 995500 |
| 2025-06-02 | 2.49 | $2.52 | 710306 |
| 2025-05-30 | 2.50 | $2.57 | 2.7M |
| 2025-05-29 | 2.50 | $2.59 | 752928 |
| 2025-05-28 | 2.49 | $2.52 | 709022 |
| 2025-05-27 | 2.49 | $2.49 | 1.2M |
| 2025-05-23 | 2.49 | $2.34 | 813100 |
| 2025-05-22 | 2.49 | $2.35 | 1.1M |
| 2025-05-21 | 2.49 | $2.37 | 1.5M |
| 2025-05-20 | 2.50 | $2.29 | 822149 |
| 2025-05-19 | 2.50 | $2.39 | 613839 |
| 2025-05-16 | 2.49 | $2.56 | 582322 |
| 2025-05-15 | 2.48 | $2.49 | 856675 |
| 2025-05-14 | 2.47 | $2.45 | 914900 |
| 2025-05-13 | 2.47 | $2.59 | 657809 |
| 2025-05-12 | 2.46 | $2.59 | 741639 |
| 2025-05-09 | 2.45 | $2.43 | 777699 |
| 2025-05-08 | 2.45 | $2.43 | 1.7M |
| 2025-05-07 | 2.47 | $2.67 | 832400 |
| 2025-05-06 | 2.46 | $2.54 | 467905 |
| 2025-05-05 | 2.46 | $2.60 | 565820 |
| 2025-05-02 | 2.49 | $2.69 | 554600 |
| 2025-05-01 | 2.51 | $2.57 | 833124 |
| 2025-04-30 | 2.55 | $2.46 | 621200 |
| 2025-04-29 | 2.61 | $2.49 | 403638 |
| 2025-04-28 | 2.67 | $2.43 | 379523 |
| 2025-04-25 | 2.74 | $2.43 | 825446 |
| 2025-04-24 | 2.81 | $2.41 | 510235 |
| 2025-04-23 | 2.89 | $2.39 | 703404 |
| 2025-04-22 | 2.97 | $2.35 | 862125 |
| 2025-04-21 | 3.06 | $2.25 | 736300 |
| 2025-04-17 | 3.15 | $2.36 | 861948 |
| 2025-04-16 | 3.24 | $2.27 | 725905 |
| 2025-04-15 | 3.33 | $2.39 | 783331 |
| 2025-04-14 | 3.41 | $2.48 | 1.0M |
| 2025-04-11 | 3.49 | $2.31 | 1.8M |
| 2025-04-10 | 3.58 | $2.47 | 1.2M |
| 2025-04-09 | 3.63 | $2.75 | 1.7M |
| 2025-04-08 | 3.67 | $2.48 | 1.4M |
| 2025-04-07 | 3.71 | $2.66 | 1.6M |
| 2025-04-04 | 3.73 | $3.11 | 1.0M |
| 2025-04-03 | 3.73 | $3.13 | 1.1M |
| 2025-04-02 | 3.71 | $3.39 | 1.4M |
| 2025-04-01 | 3.65 | $3.66 | 713033 |
| 2025-03-31 | 3.58 | $3.73 | 1.3M |
| 2025-03-28 | 3.51 | $3.74 | 1.1M |
| 2025-03-27 | 3.44 | $3.91 | 579536 |
| 2025-03-26 | 3.36 | $3.90 | 929017 |
| 2025-03-25 | 3.29 | $4.04 | 1.3M |
| 2025-03-24 | 3.21 | $4.08 | 1.5M |
| 2025-03-21 | 3.15 | $4.13 | 2.5M |
| 2025-03-20 | 3.09 | $4.15 | 2.4M |
| 2025-03-19 | 3.03 | $4.02 | 3.6M |
| 2025-03-18 | 2.98 | $4.11 | 2.3M |
| 2025-03-17 | 2.92 | $4.09 | 1.9M |
| 2025-03-14 | 2.87 | $3.99 | 1.8M |
| 2025-03-13 | 2.82 | $3.61 | 3.0M |
| 2025-03-12 | 2.80 | $3.42 | 1.2M |
| 2025-03-11 | 2.78 | $3.23 | 1.9M |
| 2025-03-10 | 2.78 | $3.19 | 2.1M |
| 2025-03-07 | 2.79 | $3.07 | 1.7M |
| 2025-03-06 | 2.80 | $2.64 | 5.7M |
| 2025-03-05 | 2.84 | $2.32 | 3.5M |
| 2025-03-04 | 2.90 | $2.30 | 1.9M |
| 2025-03-03 | 2.95 | $2.21 | 1.0M |
| 2025-02-28 | 3.01 | $2.33 | 2.7M |
| 2025-02-27 | 3.05 | $2.29 | 3.3M |
| 2025-02-26 | 3.10 | $2.49 | 714728 |
| 2025-02-25 | 3.15 | $2.57 | 1.2M |
| 2025-02-24 | 3.20 | $2.87 | 843306 |
| 2025-02-21 | 3.24 | $2.92 | 1.3M |
| 2025-02-20 | 3.26 | $3.00 | 1.2M |
| 2025-02-19 | 3.29 | $2.89 | 805724 |
| 2025-02-18 | 3.32 | $2.95 | 1.2M |
| 2025-02-14 | 3.37 | $3.11 | 1.8M |
| 2025-02-13 | 3.41 | $2.96 | 967161 |
| 2025-02-12 | 3.46 | $3.14 | 731500 |
| 2025-02-11 | 3.51 | $3.21 | 405600 |
| 2025-02-10 | 3.54 | $3.22 | 419400 |
| 2025-02-07 | 3.57 | $3.29 | 663100 |
| 2025-02-06 | 3.60 | $3.36 | 1.0M |
| 2025-02-05 | 3.63 | $3.33 | 839700 |
| 2025-02-04 | 3.67 | $3.54 | 298293 |
| 2025-02-03 | 3.71 | $3.35 | 446349 |
| 2025-01-31 | 3.76 | $3.30 | 503394 |
| 2025-01-30 | 3.82 | $3.27 | 615316 |
| 2025-01-29 | 3.87 | $3.30 | 411000 |
| 2025-01-28 | 3.91 | $3.42 | 340547 |
| 2025-01-27 | 3.95 | $3.64 | 415049 |
| 2025-01-24 | 3.98 | $3.52 | 342527 |
| 2025-01-23 | 4.01 | $3.48 | 396800 |
| 2025-01-22 | 4.05 | $3.42 | 524218 |
| 2025-01-21 | 4.08 | $3.63 | 429067 |
| 2025-01-17 | 4.12 | $3.86 | 331687 |
| 2025-01-16 | 4.17 | $3.93 | 373200 |
| 2025-01-15 | 4.28 | $3.95 | 402500 |
| 2025-01-14 | 4.40 | $4.08 | 355145 |
| 2025-01-13 | 4.53 | $3.90 | 546200 |
| 2025-01-10 | 4.65 | $3.81 | 519541 |
| 2025-01-08 | 4.79 | $3.88 | 495800 |
| 2025-01-07 | 4.92 | $4.00 | 687338 |
| 2025-01-06 | 5.03 | $4.05 | 980692 |
| 2025-01-03 | 5.14 | $4.48 | 492838 |
| 2025-01-02 | 5.24 | $4.34 | 504642 |
| 2024-12-31 | 5.34 | $4.52 | 1.3M |
| 2024-12-30 | 5.45 | $4.11 | 443400 |
| 2024-12-27 | 5.59 | $4.09 | 489917 |
| 2024-12-26 | 5.72 | $4.32 | 379506 |
| 2024-12-24 | 5.84 | $4.25 | 223911 |
| 2024-12-23 | 5.98 | $4.14 | 491200 |
| 2024-12-20 | 6.09 | $4.24 | 1.1M |
| 2024-12-19 | 6.20 | $4.11 | 514728 |
| 2024-12-18 | 6.32 | $4.32 | 770604 |
| 2024-12-17 | 6.43 | $4.78 | 945100 |
| 2024-12-16 | 6.52 | $6.28 | 234808 |
| 2024-12-13 | 6.54 | $6.39 | 210700 |
| 2024-12-12 | 6.57 | $6.50 | 204200 |
| 2024-12-11 | 6.60 | $6.46 | 234900 |
| 2024-12-10 | 6.63 | $6.50 | 236200 |
| 2024-12-09 | 6.69 | $6.52 | 218800 |
| 2024-12-06 | 6.74 | $6.17 | 251534 |
| 2024-12-05 | 6.78 | $6.29 | 203437 |
| 2024-12-04 | 6.83 | $6.42 | 229519 |
| 2024-12-03 | 6.84 | $6.44 | 258600 |
| 2024-12-02 | 6.85 | $6.75 | 627929 |
| 2024-11-29 | 6.83 | $6.79 | 192241 |
| 2024-11-27 | 6.80 | $6.80 | 235519 |
| 2024-11-26 | 6.78 | $6.59 | 374700 |
| 2024-11-25 | 6.77 | $7.04 | 658400 |
| 2024-11-22 | 6.73 | $6.48 | 332745 |
| 2024-11-21 | 6.72 | $6.43 | 388141 |
| 2024-11-20 | 6.72 | $6.44 | 246200 |
| 2024-11-19 | 6.73 | $6.56 | 225000 |
| 2024-11-18 | 6.72 | $6.52 | 305109 |
| 2024-11-15 | 6.71 | $6.70 | 299500 |
| 2024-11-14 | 6.70 | $6.96 | 256236 |
| 2024-11-13 | 6.67 | $7.09 | 233800 |
| 2024-11-12 | 6.64 | $7.13 | 323742 |
| 2024-11-11 | 6.60 | $7.61 | 423739 |
| 2024-11-08 | 6.53 | $7.51 | 401900 |
| 2024-11-07 | 6.47 | $7.04 | 484700 |
| 2024-11-06 | 6.42 | $7.26 | 641949 |
| 2024-11-05 | 6.37 | $6.64 | 310600 |
| 2024-11-04 | 6.36 | $6.58 | 397300 |
| 2024-11-01 | 6.35 | $6.33 | 307100 |
| 2024-10-31 | 6.38 | $6.29 | 278540 |
| 2024-10-30 | 6.41 | $6.48 | 248143 |
| 2024-10-29 | 6.44 | $6.27 | 362415 |
| 2024-10-28 | 6.48 | $6.34 | 313706 |
| 2024-10-25 | 6.54 | $6.26 | 225600 |
| 2024-10-24 | 6.61 | $6.46 | 193000 |
| 2024-10-23 | 6.67 | $6.52 | 330800 |
| 2024-10-22 | 6.72 | $6.39 | 347822 |
| 2024-10-21 | 6.80 | $6.41 | 324200 |
| 2024-10-18 | 6.88 | $6.42 | 386848 |
| 2024-10-17 | 6.96 | $6.35 | 522700 |
| 2024-10-16 | 7.07 | $6.49 | 413920 |
| 2024-10-15 | 7.16 | $6.32 | 551344 |
| 2024-10-14 | 7.26 | $6.29 | 380044 |
| 2024-10-11 | 7.35 | $6.18 | 336301 |
| 2024-10-10 | 7.44 | $6.21 | 391500 |
| 2024-10-09 | 7.52 | $6.23 | 506136 |
| 2024-10-08 | 7.59 | $6.41 | 469700 |
| 2024-10-07 | 7.66 | $6.42 | 456100 |
| 2024-10-04 | 7.73 | $6.89 | 437831 |
| 2024-10-03 | 7.77 | $6.91 | 297500 |
| 2024-10-02 | 7.81 | $6.97 | 302101 |
| 2024-10-01 | 7.84 | $7.20 | 341247 |
| 2024-09-30 | 7.87 | $7.49 | 266528 |
| 2024-09-27 | 7.90 | $7.65 | 217345 |
| 2024-09-26 | 7.92 | $7.61 | 250206 |
| 2024-09-25 | 7.94 | $7.60 | 392629 |
| 2024-09-24 | 7.96 | $7.90 | 217017 |
| 2024-09-23 | 7.97 | $8.00 | 304900 |
| 2024-09-20 | 7.98 | $8.04 | 1.8M |
| 2024-09-19 | 7.96 | $8.58 | 480900 |
| 2024-09-18 | 7.93 | $8.32 | 433735 |
| 2024-09-17 | 7.91 | $8.30 | 487900 |
| 2024-09-16 | 7.90 | $7.99 | 192126 |
| 2024-09-13 | 7.90 | $7.98 | 270821 |
| 2024-09-12 | 7.90 | $7.84 | 322620 |
| 2024-09-11 | 7.90 | $7.69 | 445600 |
| 2024-09-10 | 7.90 | $7.81 | 542941 |
| 2024-09-09 | 7.89 | $7.75 | 585219 |
| 2024-09-06 | 7.91 | $7.79 | 278600 |
| 2024-09-05 | 7.94 | $7.65 | 468400 |
| 2024-09-04 | 8.00 | $7.51 | 577803 |
| 2024-09-03 | 8.05 | $7.90 | 754700 |
| 2024-08-30 | 8.09 | $8.00 | 315527 |
| 2024-08-29 | 8.15 | $8.08 | 254709 |
| 2024-08-28 | 8.21 | $8.03 | 248700 |
| 2024-08-27 | 8.28 | $7.99 | 156320 |
| 2024-08-26 | 8.37 | $8.17 | 167600 |
| 2024-08-23 | 8.43 | $8.09 | 289247 |
| 2024-08-22 | 8.50 | $7.82 | 163147 |
| 2024-08-21 | 8.59 | $7.93 | 249040 |
| 2024-08-20 | 8.65 | $7.96 | 204500 |
| 2024-08-19 | 8.74 | $8.05 | 139200 |
| 2024-08-16 | 8.79 | $7.97 | 166100 |
| 2024-08-15 | 8.84 | $7.95 | 267000 |
| 2024-08-14 | 8.89 | $7.76 | 282345 |
| 2024-08-13 | 8.96 | $7.79 | 265600 |
| 2024-08-12 | 9.02 | $7.58 | 443300 |
| 2024-08-09 | 9.08 | $8.20 | 375821 |
| 2024-08-08 | 9.11 | $8.41 | 552000 |
| 2024-08-07 | 9.12 | $8.76 | 342701 |
| 2024-08-06 | 9.11 | $8.59 | 471728 |
| 2024-08-05 | 9.09 | $8.72 | 460100 |
| 2024-08-02 | 9.06 | $9.11 | 483908 |
| 2024-08-01 | 9.00 | $9.27 | 514702 |
| 2024-07-31 | 8.94 | $9.51 | 556763 |
| 2024-07-30 | 8.86 | $9.67 | 275300 |
| 2024-07-29 | 8.78 | $9.38 | 177351 |
| 2024-07-26 | 8.71 | $9.61 | 205223 |
| 2024-07-25 | 8.63 | $9.48 | 405000 |
| 2024-07-24 | 8.57 | $9.27 | 425810 |
| 2024-07-23 | 8.53 | $9.64 | 341317 |
| 2024-07-22 | 8.46 | $9.11 | 192611 |
| 2024-07-19 | 8.42 | $9.01 | 288900 |
| 2024-07-18 | 8.38 | $8.93 | 199200 |
| 2024-07-17 | 8.34 | $9.20 | 460916 |
| 2024-07-16 | 8.29 | $8.88 | 371058 |
| 2024-07-15 | 8.25 | $8.81 | 375743 |
| 2024-07-12 | 8.22 | $8.76 | 341600 |
| 2024-07-11 | 8.19 | $8.78 | 436200 |
| 2024-07-10 | 8.16 | $8.42 | 158641 |
| 2024-07-09 | 8.15 | $8.15 | 157000 |
| 2024-07-08 | 8.15 | $8.11 | 190100 |
| 2024-07-05 | 8.16 | $8.03 | 186100 |
| 2024-07-03 | 8.18 | $8.01 | 116436 |
| 2024-07-02 | 8.18 | $8.03 | 247700 |
| 2024-07-01 | 8.19 | $7.89 | 508100 |
| 2024-06-28 | 8.19 | $8.02 | 765938 |
| 2024-06-27 | 8.18 | $8.10 | 253700 |
| 2024-06-26 | 8.13 | $8.34 | 268300 |
| 2024-06-25 | 8.06 | $8.28 | 254461 |
| 2024-06-24 | 8.01 | $8.40 | 303500 |
| 2024-06-21 | 7.95 | $8.33 | 1.3M |
| 2024-06-20 | 7.93 | $8.22 | 416922 |
| 2024-06-18 | 7.93 | $8.12 | 237400 |
| 2024-06-17 | 7.95 | $8.16 | 355311 |
| 2024-06-14 | 7.96 | $8.09 | 213600 |
| 2024-06-13 | 7.99 | $8.19 | 214909 |
| 2024-06-12 | 8.00 | $8.16 | 230800 |
| 2024-06-11 | 8.04 | $8.11 | 211200 |
| 2024-06-10 | 8.05 | $8.23 | 151900 |
| 2024-06-07 | 8.05 | $8.20 | 222500 |
| 2024-06-06 | 8.06 | $8.21 | 242403 |
| 2024-06-05 | 8.06 | $8.41 | 310217 |
| 2024-06-04 | 8.07 | $8.07 | 344100 |
| 2024-06-03 | 8.13 | $8.28 | 410421 |
| 2024-05-31 | 8.18 | $7.89 | 712024 |
| 2024-05-30 | 8.24 | $7.84 | 899034 |
| 2024-05-29 | 8.28 | $6.99 | 565745 |
| 2024-05-28 | 8.37 | $7.02 | 588700 |
| 2024-05-24 | 8.47 | $7.27 | 509818 |
| 2024-05-23 | 8.54 | $7.25 | 573600 |
| 2024-05-22 | 8.60 | $7.86 | 443700 |
| 2024-05-21 | 8.65 | $8.25 | 200800 |
| 2024-05-20 | 8.69 | $8.42 | 297400 |
| 2024-05-17 | 8.72 | $8.52 | 274209 |
| 2024-05-16 | 8.74 | $8.59 | 291700 |
| 2024-05-15 | 8.75 | $8.50 | 291722 |
| 2024-05-14 | 8.76 | $8.81 | 498219 |
| 2024-05-13 | 8.75 | $8.30 | 330500 |
| 2024-05-10 | 8.77 | $8.40 | 299149 |
| 2024-05-09 | 8.78 | $8.34 | 396200 |
| 2024-05-08 | 8.81 | $8.22 | 372181 |
| 2024-05-07 | 8.82 | $8.66 | 758600 |
| 2024-05-06 | 8.86 | $9.14 | 251746 |
| 2024-05-03 | 8.88 | $9.29 | 339427 |
| 2024-05-02 | 8.88 | $9.13 | 288900 |
| 2024-05-01 | 8.89 | $8.72 | 411519 |
| 2024-04-30 | 8.92 | $8.70 | 245000 |
| 2024-04-29 | 8.95 | $8.96 | 282149 |
| 2024-04-26 | 8.99 | $8.71 | 131009 |
| 2024-04-25 | 9.04 | $8.55 | 318449 |
| 2024-04-24 | 9.08 | $8.87 | 200715 |
| 2024-04-23 | 9.11 | $8.99 | 190609 |
| 2024-04-22 | 9.14 | $8.95 | 179001 |
| 2024-04-19 | 9.18 | $8.95 | 398900 |
| 2024-04-18 | 9.23 | $8.89 | 572618 |
| 2024-04-17 | 9.28 | $8.62 | 187100 |
| 2024-04-16 | 9.33 | $8.57 | 193228 |
| 2024-04-15 | 9.39 | $8.68 | 266720 |
| 2024-04-12 | 9.45 | $8.68 | 163600 |
| 2024-04-11 | 9.49 | $8.87 | 296100 |
| 2024-04-10 | 9.52 | $8.50 | 599354 |
| 2024-04-09 | 9.59 | $9.51 | 118331 |
| 2024-04-08 | 9.60 | $9.39 | 77800 |
| 2024-04-05 | 9.63 | $9.36 | 141504 |
| 2024-04-04 | 9.65 | $9.35 | 194700 |
| 2024-04-03 | 9.66 | $9.35 | 131548 |
| 2024-04-02 | 9.68 | $9.34 | 196500 |
| 2024-04-01 | 9.70 | $9.57 | 229200 |
| 2024-03-28 | 9.71 | $9.76 | 380800 |
| 2024-03-27 | 9.71 | $9.43 | 162700 |
| 2024-03-26 | 9.69 | $9.45 | 226213 |
| 2024-03-25 | 9.68 | $9.64 | 113130 |
| 2024-03-22 | 9.66 | $9.70 | 216825 |
| 2024-03-21 | 9.64 | $9.95 | 241427 |
| 2024-03-20 | 9.63 | $9.78 | 432437 |
| 2024-03-19 | 9.62 | $9.72 | 227000 |
| 2024-03-18 | 9.63 | $9.81 | 220800 |
| 2024-03-15 | 9.65 | $9.79 | 998200 |
| 2024-03-14 | 9.66 | $9.43 | 275500 |
| 2024-03-13 | 9.67 | $9.63 | 303200 |
| 2024-03-12 | 9.65 | $9.76 | 192443 |
| 2024-03-11 | 9.68 | $9.78 | 194810 |
| 2024-03-08 | 9.69 | $9.91 | 178329 |
| 2024-03-07 | 9.69 | $9.80 | 205900 |
| 2024-03-06 | 9.72 | $9.69 | 295400 |
| 2024-03-05 | 9.79 | $9.73 | 332309 |
| 2024-03-04 | 9.85 | $9.58 | 255900 |
| 2024-03-01 | 9.94 | $9.85 | 264946 |
| 2024-02-29 | 10.04 | $9.68 | 348300 |
| 2024-02-28 | 10.14 | $9.21 | 163600 |
| 2024-02-27 | 10.30 | $9.24 | 218400 |
| 2024-02-26 | 10.48 | $9.11 | 255219 |
| 2024-02-23 | 10.65 | $9.31 | 476700 |
| 2024-02-22 | 10.81 | $9.81 | 300400 |
| 2024-02-21 | 10.94 | $9.55 | 609521 |
| 2024-02-20 | 11.10 | $9.86 | 342341 |
| 2024-02-16 | 11.24 | $10.18 | 264500 |
| 2024-02-15 | 11.35 | $10.11 | 392100 |
| 2024-02-14 | 11.46 | $9.52 | 235200 |
| 2024-02-13 | 11.58 | $9.39 | 438643 |
| 2024-02-12 | 11.72 | $10.22 | 329200 |
| 2024-02-09 | 11.84 | $10.04 | 333700 |
| 2024-02-08 | 11.96 | $10.00 | 521000 |
| 2024-02-07 | 12.10 | $10.36 | 365217 |
| 2024-02-06 | 12.21 | $11.02 | 284600 |
| 2024-02-05 | 12.30 | $11.05 | 422504 |
| 2024-02-02 | 12.40 | $11.37 | 404700 |
| 2024-02-01 | 12.50 | $11.75 | 620400 |
| 2024-01-31 | 12.58 | $11.74 | 273202 |
| 2024-01-30 | 12.68 | $12.41 | 423800 |
| 2024-01-29 | 12.74 | $12.78 | 182413 |
| 2024-01-26 | 12.81 | $12.56 | 139700 |
| 2024-01-25 | 12.90 | $12.49 | 290300 |
| 2024-01-24 | 13.00 | $12.46 | 175800 |
| 2024-01-23 | 13.09 | $12.60 | 232338 |
| 2024-01-22 | 13.17 | $12.66 | 249845 |
| 2024-01-19 | 13.24 | $12.54 | 189000 |
| 2024-01-18 | 13.32 | $12.21 | 208800 |
| 2024-01-17 | 13.42 | $12.00 | 276100 |
| 2024-01-16 | 13.55 | $12.19 | 254944 |
| 2024-01-12 | 13.66 | $12.49 | 206400 |
| 2024-01-11 | 13.72 | $12.57 | 257314 |
| 2024-01-10 | 13.74 | $12.70 | 377040 |
| 2024-01-09 | 13.76 | $12.61 | 228400 |
| 2024-01-08 | 13.77 | $12.90 | 473600 |
| 2024-01-05 | 13.77 | $12.89 | 913711 |
| 2024-01-04 | 13.75 | $13.38 | 426311 |
| 2024-01-03 | 13.72 | $13.42 | 186700 |
| 2024-01-02 | 13.70 | $13.76 | 194600 |
| 2023-12-29 | 13.64 | $13.63 | 330600 |
| 2023-12-28 | 13.57 | $14.10 | 133900 |
| 2023-12-27 | 13.47 | $14.48 | 200200 |
| 2023-12-26 | 13.34 | $14.47 | 536740 |
| 2023-12-22 | 13.21 | $14.19 | 186900 |
| 2023-12-21 | 13.09 | $14.24 | 269700 |
| 2023-12-20 | 12.97 | $13.95 | 345547 |
| 2023-12-19 | 12.85 | $14.26 | 360935 |
| 2023-12-18 | 12.72 | $14.16 | 308935 |
| 2023-12-15 | 12.61 | $14.54 | 3.7M |
| 2023-12-14 | 12.45 | $14.41 | 1.9M |
| 2023-12-13 | 12.32 | $13.72 | 463200 |
| 2023-12-12 | 12.22 | $13.04 | 254700 |
| 2023-12-11 | 12.10 | $12.96 | 281311 |
| 2023-12-08 | 11.98 | $12.92 | 293800 |
| 2023-12-07 | 11.86 | $12.85 | 312722 |
| 2023-12-06 | 11.76 | $12.55 | 346031 |
| 2023-12-05 | 11.66 | $12.79 | 208113 |
| 2023-12-04 | 11.54 | $12.93 | 254900 |
| 2023-12-01 | 11.44 | $12.65 | 350406 |
| 2023-11-30 | 11.33 | $12.21 | 341000 |
| 2023-11-29 | 11.23 | $12.10 | 158300 |
| 2023-11-28 | 11.14 | $11.79 | 142500 |
| 2023-11-27 | 11.07 | $11.86 | 207500 |
| 2023-11-24 | 10.98 | $11.96 | 64905 |
| 2023-11-22 | 10.90 | $11.77 | 119116 |
| 2023-11-21 | 10.82 | $11.57 | 130700 |
| 2023-11-20 | 10.77 | $11.68 | 134400 |
| 2023-11-17 | 10.70 | $11.84 | 436747 |
| 2023-11-16 | 10.65 | $11.48 | 95542 |
| 2023-11-15 | 10.62 | $11.73 | 224700 |
| 2023-11-14 | 10.60 | $11.64 | 234100 |
| 2023-11-13 | 10.60 | $10.63 | 84842 |
| 2023-11-10 | 10.63 | $10.65 | 170501 |
| 2023-11-09 | 10.66 | $10.57 | 112900 |
| 2023-11-08 | 10.71 | $10.71 | 109900 |
| 2023-11-07 | 10.75 | $10.55 | 111608 |
| 2023-11-06 | 10.78 | $10.53 | 128800 |
| 2023-11-03 | 10.82 | $10.88 | 187700 |
| 2023-11-02 | 10.83 | $10.51 | 183700 |
| 2023-11-01 | 10.87 | $10.06 | 233400 |
| 2023-10-31 | 10.90 | $10.43 | 144142 |
| 2023-10-30 | 10.92 | $10.35 | 125800 |
| 2023-10-27 | 10.95 | $10.12 | 144500 |
| 2023-10-26 | 11.00 | $10.36 | 119100 |
| 2023-10-25 | 11.03 | $10.19 | 147065 |
| 2023-10-24 | 11.08 | $10.46 | 125200 |
| 2023-10-23 | 11.09 | $10.40 | 139908 |
| 2023-10-20 | 11.13 | $10.73 | 322223 |
| 2023-10-19 | 11.15 | $10.96 | 170320 |
| 2023-10-18 | 11.16 | $11.30 | 153400 |
| 2023-10-17 | 11.17 | $11.53 | 225113 |
| 2023-10-16 | 11.17 | $11.34 | 152300 |
| 2023-10-13 | 11.17 | $11.19 | 134900 |
| 2023-10-12 | 11.21 | $11.52 | 168000 |
| 2023-10-11 | 11.20 | $11.58 | 127643 |
| 2023-10-10 | 11.18 | $11.20 | 196600 |
| 2023-10-09 | 11.19 | $11.28 | 157131 |
| 2023-10-06 | 11.21 | $11.16 | 229818 |
| 2023-10-05 | 11.22 | $11.21 | 315918 |
| 2023-10-04 | 11.24 | $10.74 | 218600 |
| 2023-10-03 | 11.26 | $10.68 | 208805 |
| 2023-10-02 | 11.30 | $11.01 | 320900 |
| 2023-09-29 | 11.32 | $11.08 | 240129 |
| 2023-09-28 | 11.34 | $11.04 | 210000 |
| 2023-09-27 | 11.34 | $11.11 | 350500 |
| 2023-09-26 | 11.35 | $10.83 | 170303 |
| 2023-09-25 | 11.36 | $11.17 | 164900 |
| 2023-09-22 | 11.34 | $11.14 | 243000 |
| 2023-09-21 | 11.30 | $11.18 | 123220 |
| 2023-09-20 | 11.28 | $11.43 | 165413 |
| 2023-09-19 | 11.24 | $11.48 | 129639 |
| 2023-09-18 | 11.18 | $11.45 | 199000 |
| 2023-09-15 | 11.14 | $11.88 | 470219 |
| 2023-09-14 | 11.07 | $11.38 | 175500 |
| 2023-09-13 | 11.04 | $11.21 | 206917 |
| 2023-09-12 | 11.01 | $11.36 | 142637 |
| 2023-09-11 | 10.99 | $11.57 | 231500 |
| 2023-09-08 | 10.97 | $11.49 | 112149 |
| 2023-09-07 | 10.96 | $11.47 | 245340 |
| 2023-09-06 | 10.95 | $11.29 | 169800 |
| 2023-09-05 | 10.94 | $11.34 | 224112 |
| 2023-09-01 | 10.94 | $11.50 | 254720 |
| 2023-08-31 | 10.92 | $11.39 | 239700 |
| 2023-08-30 | 10.90 | $11.18 | 216900 |
| 2023-08-29 | 10.90 | $11.31 | 170100 |
| 2023-08-28 | 10.94 | $11.06 | 168900 |
| 2023-08-25 | 11.01 | $10.61 | 119300 |
| 2023-08-24 | 11.09 | $10.46 | 174040 |
| 2023-08-23 | 11.18 | $10.82 | 155424 |
| 2023-08-22 | 11.28 | $10.50 | 95125 |
| 2023-08-21 | 11.39 | $10.41 | 127633 |
| 2023-08-18 | 11.50 | $10.59 | 216300 |
| 2023-08-17 | 11.58 | $10.51 | 159212 |
| 2023-08-16 | 11.68 | $10.77 | 146817 |
| 2023-08-15 | 11.77 | $10.66 | 111141 |
| 2023-08-14 | 11.84 | $10.93 | 103400 |
| 2023-08-11 | 11.89 | $11.19 | 119500 |
| 2023-08-10 | 11.91 | $11.24 | 145703 |
| 2023-08-09 | 11.94 | $11.14 | 138228 |
| 2023-08-08 | 11.96 | $11.27 | 148616 |
| 2023-08-07 | 11.98 | $11.25 | 177148 |
| 2023-08-04 | 11.98 | $11.19 | 174602 |
| 2023-08-03 | 11.98 | $10.81 | 392400 |
| 2023-08-02 | 11.99 | $11.28 | 352400 |
| 2023-08-01 | 11.98 | $12.18 | 180045 |
| 2023-07-31 | 11.93 | $12.32 | 156833 |
| 2023-07-28 | 11.88 | $12.34 | 254802 |
| 2023-07-27 | 11.83 | $12.22 | 281400 |
| 2023-07-26 | 11.80 | $12.75 | 419500 |
| 2023-07-25 | 11.74 | $12.69 | 446421 |
| 2023-07-24 | 11.67 | $12.68 | 154246 |
| 2023-07-21 | 11.58 | $12.27 | 169900 |
| 2023-07-20 | 11.51 | $12.39 | 207700 |
| 2023-07-19 | 11.46 | $12.51 | 217036 |
| 2023-07-18 | 11.40 | $12.14 | 177720 |
| 2023-07-17 | 11.37 | $11.91 | 171231 |
| 2023-07-14 | 11.35 | $11.68 | 186300 |
| 2023-07-13 | 11.34 | $11.75 | 175813 |
| 2023-07-12 | 11.31 | $11.65 | 201402 |
| 2023-07-11 | 11.28 | $11.50 | 180327 |
| 2023-07-10 | 11.26 | $11.43 | 250700 |
| 2023-07-07 | 11.25 | $11.12 | 150611 |
| 2023-07-06 | 11.27 | $10.90 | 166400 |
| 2023-07-05 | 11.28 | $11.12 | 168118 |
| 2023-07-03 | 11.26 | $11.28 | 119200 |
| 2023-06-30 | 11.24 | $11.34 | 170986 |
| 2023-06-29 | 11.18 | $11.34 | 151437 |
| 2023-06-28 | 11.14 | $11.63 | 171400 |
| 2023-06-27 | 11.09 | $11.49 | 222200 |
| 2023-06-26 | 11.05 | $11.23 | 238345 |
| 2023-06-23 | 11.00 | $10.85 | 740700 |
| 2023-06-22 | 10.98 | $10.96 | 268645 |
| 2023-06-21 | 10.97 | $11.39 | 228814 |
| 2023-06-20 | 10.91 | $11.35 | 341727 |
| 2023-06-16 | 10.89 | $11.57 | 586800 |
| 2023-06-15 | 10.84 | $11.49 | 560753 |
| 2023-06-14 | 10.80 | $11.38 | 466300 |
| 2023-06-13 | 10.76 | $11.21 | 564947 |
| 2023-06-12 | 10.75 | $11.03 | 229100 |
| 2023-06-09 | 10.75 | $11.05 | 178235 |
| 2023-06-08 | 10.75 | $11.25 | 252013 |
| 2023-06-07 | 10.75 | $11.56 | 566848 |
| 2023-06-06 | 10.73 | $11.12 | 435000 |
| 2023-06-05 | 10.74 | $10.75 | 304251 |
| 2023-06-02 | 10.77 | $10.77 | 401734 |
| 2023-06-01 | 10.78 | $10.25 | 409600 |
| 2023-05-31 | 10.82 | $10.43 | 1.1M |
| 2023-05-30 | 10.87 | $10.58 | 372600 |
| 2023-05-26 | 10.93 | $10.70 | 397824 |
| 2023-05-25 | 10.99 | $10.31 | 570800 |
| 2023-05-24 | 11.07 | $10.42 | 278029 |
| 2023-05-23 | 11.13 | $10.71 | 490000 |
| 2023-05-22 | 11.16 | $10.36 | 479600 |
| 2023-05-19 | 11.21 | $10.80 | 284205 |
| 2023-05-18 | 11.26 | $10.53 | 516033 |
| 2023-05-17 | 11.31 | $10.80 | 412008 |
| 2023-05-16 | 11.35 | $10.57 | 274341 |
| 2023-05-15 | 11.40 | $11.00 | 248100 |
| 2023-05-12 | 11.44 | $10.96 | 404100 |
| 2023-05-11 | 11.47 | $11.15 | 412400 |
| 2023-05-10 | 11.49 | $11.16 | 198600 |
| 2023-05-09 | 11.52 | $11.25 | 172300 |
| 2023-05-08 | 11.55 | $11.31 | 181412 |
| 2023-05-05 | 11.57 | $11.37 | 220600 |
| 2023-05-04 | 11.60 | $10.88 | 224232 |
| 2023-05-03 | 11.64 | $11.06 | 331700 |
| 2023-05-02 | 11.66 | $11.50 | 281600 |
| 2023-05-01 | 11.68 | $11.72 | 153949 |
| 2023-04-28 | 11.68 | $11.96 | 211604 |
| 2023-04-27 | 11.64 | $11.92 | 188305 |
| 2023-04-26 | 11.64 | $11.51 | 233013 |
| 2023-04-25 | 11.66 | $11.33 | 286995 |
| 2023-04-24 | 11.67 | $11.43 | 216239 |
| 2023-04-21 | 11.68 | $11.76 | 252000 |
| 2023-04-20 | 11.64 | $11.55 | 118641 |
| 2023-04-19 | 11.64 | $11.64 | 151003 |
| 2023-04-18 | 11.64 | $11.48 | 267131 |
| 2023-04-17 | 11.65 | $11.88 | 270919 |
| 2023-04-14 | 11.63 | $11.58 | 323416 |
| 2023-04-13 | 11.64 | $11.51 | 310100 |
| 2023-04-12 | 11.65 | $11.68 | 120400 |
| 2023-04-11 | 11.66 | $11.85 | 168800 |
| 2023-04-10 | 11.67 | $11.79 | 187008 |
| 2023-04-06 | 11.68 | $11.90 | 182323 |
| 2023-04-05 | 11.70 | $11.67 | 162400 |
| 2023-04-04 | 11.76 | $11.60 | 243044 |
| 2023-04-03 | 11.85 | $11.85 | 313800 |
| 2023-03-31 | 11.95 | $11.65 | 327941 |
| 2023-03-30 | 12.04 | $11.30 | 366400 |
| 2023-03-29 | 12.14 | $11.92 | 176600 |
| 2023-03-28 | 12.20 | $11.74 | 295314 |
| 2023-03-27 | 12.31 | $11.65 | 218835 |
| 2023-03-24 | 12.42 | $11.52 | 238600 |
| 2023-03-23 | 12.56 | $11.06 | 212800 |
| 2023-03-22 | 12.71 | $11.43 | 173200 |
| 2023-03-21 | 12.81 | $11.81 | 235400 |
| 2023-03-20 | 12.91 | $11.65 | 255200 |
| 2023-03-17 | 13.07 | $11.47 | 546100 |
| 2023-03-16 | 13.28 | $11.75 | 379207 |
| 2023-03-15 | 13.50 | $11.64 | 608430 |
| 2023-03-14 | 13.71 | $11.98 | 474200 |
| 2023-03-13 | 13.92 | $12.10 | 730604 |
| 2023-03-10 | 14.13 | $11.94 | 284700 |
| 2023-03-09 | 14.32 | $12.28 | 170700 |
| 2023-03-08 | 14.51 | $12.86 | 215300 |
| 2023-03-07 | 14.68 | $13.41 | 243900 |
| 2023-03-06 | 14.83 | $13.78 | 189700 |
| 2023-03-03 | 14.99 | $13.59 | 182100 |
| 2023-03-02 | 15.14 | $13.12 | 285444 |
| 2023-03-01 | 15.31 | $13.19 | 460845 |
| 2023-02-28 | 15.49 | $13.94 | 399501 |
| 2023-02-27 | 15.62 | $13.97 | 251000 |
| 2023-02-24 | 15.74 | $14.13 | 545700 |
| 2023-02-23 | 15.85 | $14.09 | 363338 |
| 2023-02-22 | 15.96 | $13.59 | 446700 |
| 2023-02-21 | 16.08 | $13.68 | 703225 |
| 2023-02-17 | 16.21 | $14.85 | 575345 |
| 2023-02-16 | 16.28 | $15.80 | 131700 |
| 2023-02-15 | 16.29 | $15.97 | 135411 |
| 2023-02-14 | 16.30 | $15.86 | 167200 |
| 2023-02-13 | 16.32 | $16.32 | 184106 |
| 2023-02-10 | 16.31 | $16.16 | 192100 |
| 2023-02-09 | 16.32 | $15.82 | 185429 |
| 2023-02-08 | 16.32 | $16.01 | 201509 |
| 2023-02-07 | 16.30 | $16.39 | 224300 |
| 2023-02-06 | 16.26 | $16.35 | 223900 |
| 2023-02-03 | 16.20 | $16.96 | 225100 |
| 2023-02-02 | 16.08 | $16.63 | 305646 |
| 2023-02-01 | 15.99 | $16.56 | 254343 |
| 2023-01-31 | 15.91 | $16.74 | 301644 |
| 2023-01-30 | 15.81 | $16.50 | 119200 |
| 2023-01-27 | 15.72 | $16.48 | 119900 |
| 2023-01-26 | 15.65 | $16.14 | 129926 |
| 2023-01-25 | 15.62 | $16.29 | 136300 |
| 2023-01-24 | 15.59 | $16.15 | 134200 |
| 2023-01-23 | 15.57 | $16.27 | 129200 |
| 2023-01-20 | 15.55 | $16.10 | 265800 |
| 2023-01-19 | 15.53 | $16.07 | 212600 |
| 2023-01-18 | 15.51 | $16.24 | 182840 |
| 2023-01-17 | 15.48 | $16.25 | 227828 |
| 2023-01-13 | 15.46 | $16.16 | 265721 |
| 2023-01-12 | 15.52 | $16.21 | 183331 |
| 2023-01-11 | 15.60 | $15.98 | 196115 |
| 2023-01-10 | 15.67 | $15.59 | 174701 |
| 2023-01-09 | 15.75 | $15.51 | 262148 |
| 2023-01-06 | 15.80 | $15.25 | 178200 |
| 2023-01-05 | 15.88 | $14.52 | 242931 |
| 2023-01-04 | 16.01 | $14.85 | 271015 |
| 2023-01-03 | 16.12 | $14.91 | 216500 |
| 2022-12-30 | 16.23 | $14.71 | 202100 |
| 2022-12-29 | 16.35 | $14.75 | 227613 |
| 2022-12-28 | 16.48 | $15.04 | 221500 |
| 2022-12-27 | 16.60 | $15.51 | 377847 |
| 2022-12-23 | 16.70 | $15.70 | 159800 |
| 2022-12-22 | 16.81 | $15.73 | 252500 |
| 2022-12-21 | 16.92 | $16.00 | 212541 |
| 2022-12-20 | 17.02 | $15.63 | 324800 |
| 2022-12-19 | 17.13 | $15.68 | 271000 |
| 2022-12-16 | 17.24 | $15.60 | 1.1M |
| 2022-12-15 | 17.36 | $15.83 | 698652 |
| 2022-12-14 | 17.46 | $17.43 | 277000 |
| 2022-12-13 | 17.48 | $17.70 | 263000 |
| 2022-12-12 | 17.49 | $17.44 | 372300 |
| 2022-12-09 | 17.52 | $17.21 | 239800 |
| 2022-12-08 | 17.55 | $16.60 | 379500 |
| 2022-12-07 | 17.52 | $16.85 | 215900 |
| 2022-12-06 | 17.51 | $16.93 | 180932 |
| 2022-12-05 | 17.47 | $17.05 | 211300 |
| 2022-12-02 | 17.42 | $17.13 | 240443 |
| 2022-12-01 | 17.34 | $17.21 | 310200 |
| 2022-11-30 | 17.27 | $17.28 | 1.7M |
| 2022-11-29 | 17.20 | $17.53 | 196200 |
| 2022-11-28 | 17.12 | $17.46 | 155316 |
| 2022-11-25 | 17.06 | $18.00 | 166000 |
| 2022-11-23 | 16.94 | $17.92 | 204800 |
| 2022-11-22 | 16.81 | $17.91 | 260800 |
| 2022-11-21 | 16.67 | $17.84 | 315100 |
| 2022-11-18 | 16.48 | $17.85 | 309001 |
| 2022-11-17 | 16.28 | $17.96 | 287400 |
| 2022-11-16 | 16.06 | $17.83 | 276421 |
| 2022-11-15 | 15.86 | $17.94 | 299600 |
| 2022-11-14 | 15.65 | $17.88 | 525700 |
| 2022-11-11 | 15.44 | $18.00 | 811047 |
| 2022-11-10 | 15.20 | $17.75 | 773300 |
| 2022-11-09 | 14.98 | $16.15 | 246600 |
| 2022-11-08 | 14.79 | $16.50 | 310211 |
| 2022-11-07 | 14.59 | $16.20 | 184937 |
| 2022-11-04 | 14.39 | $16.00 | 378137 |
| 2022-11-03 | 14.21 | $15.54 | 269349 |
| 2022-11-02 | 14.04 | $15.76 | 303800 |
| 2022-11-01 | 13.87 | $16.00 | 333500 |
| 2022-10-31 | 13.70 | $16.00 | 412737 |
| 2022-10-28 | 13.52 | $16.10 | 552712 |
| 2022-10-27 | 13.30 | $15.64 | 324946 |
| 2022-10-26 | 13.11 | $15.37 | 369200 |
| 2022-10-25 | 13.01 | $15.15 | 389100 |
| 2022-10-24 | 12.91 | $13.91 | 518500 |
| 2022-10-21 | 12.88 | $13.93 | 278503 |
| 2022-10-20 | 12.88 | $13.62 | 281800 |
| 2022-10-19 | 12.93 | $13.75 | 372236 |
| 2022-10-18 | 12.97 | $13.72 | 345210 |
| 2022-10-17 | 13.01 | $13.62 | 358532 |
| 2022-10-14 | 13.09 | $13.30 | 483900 |
| 2022-10-13 | 13.18 | $13.28 | 539400 |
| 2022-10-12 | 13.30 | $12.48 | 386700 |
| 2022-10-11 | 13.49 | $12.52 | 717100 |
| 2022-10-10 | 13.68 | $12.15 | 397900 |
| 2022-10-07 | 13.93 | $12.27 | 713135 |
| 2022-10-06 | 14.16 | $12.17 | 463141 |
| 2022-10-05 | 14.39 | $12.37 | 501414 |
| 2022-10-04 | 14.62 | $12.68 | 844100 |
| 2022-10-03 | 14.83 | $12.32 | 613500 |
| 2022-09-30 | 15.05 | $11.74 | 569212 |
| 2022-09-29 | 15.30 | $11.93 | 851135 |
| 2022-09-28 | 15.55 | $13.24 | 611974 |
| 2022-09-27 | 15.75 | $13.24 | 605542 |
| 2022-09-26 | 15.99 | $13.32 | 620422 |
| 2022-09-23 | 16.25 | $13.92 | 505300 |
| 2022-09-22 | 16.47 | $14.51 | 760221 |
| 2022-09-21 | 16.67 | $14.53 | 502651 |
| 2022-09-20 | 16.85 | $14.69 | 1.9M |
| 2022-09-19 | 17.04 | $15.20 | 1.8M |
| 2022-09-16 | 17.21 | $15.04 | 9.5M |
| 2022-09-15 | 17.38 | $15.61 | 2.7M |
| 2022-09-14 | 17.53 | $16.31 | 2.4M |
| 2022-09-13 | 17.65 | $16.42 | 1.5M |
| 2022-09-12 | 17.76 | $17.13 | 1.1M |
| 2022-09-09 | 17.84 | $16.88 | 1.3M |
| 2022-09-08 | 17.93 | $16.63 | 1.3M |
| 2022-09-07 | 18.03 | $17.10 | 1.3M |
| 2022-09-06 | 18.10 | $16.82 | 2.0M |
| 2022-09-02 | 18.20 | $16.69 | 685500 |
| 2022-09-01 | 18.30 | $16.70 | 483200 |
| 2022-08-31 | 18.39 | $17.09 | 368400 |
| 2022-08-30 | 18.47 | $17.25 | 295100 |
| 2022-08-29 | 18.53 | $17.89 | 379004 |
| 2022-08-26 | 18.58 | $18.49 | 364900 |
| 2022-08-25 | 18.61 | $18.50 | 379448 |
| 2022-08-24 | 18.65 | $18.33 | 233000 |
| 2022-08-23 | 18.67 | $18.30 | 303400 |
| 2022-08-22 | 18.69 | $18.33 | 263204 |
| 2022-08-19 | 18.72 | $18.60 | 451521 |
| 2022-08-18 | 18.71 | $18.58 | 353430 |
| 2022-08-17 | 18.73 | $18.53 | 283400 |
| 2022-08-16 | 18.74 | $18.66 | 337300 |
| 2022-08-15 | 18.73 | $18.64 | 283400 |
| 2022-08-12 | 18.69 | $18.70 | 448236 |
| 2022-08-11 | 18.65 | $18.69 | 538014 |
| 2022-08-10 | 18.55 | $18.66 | 542123 |
| 2022-08-09 | 18.45 | $18.55 | 446427 |
| 2022-08-08 | 18.38 | $18.75 | 351217 |
| 2022-08-05 | 18.28 | $18.66 | 326645 |
| 2022-08-04 | 18.19 | $18.60 | 235000 |
| 2022-08-03 | 18.13 | $18.59 | 337700 |
| 2022-08-02 | 18.02 | $18.63 | 390528 |
| 2022-08-01 | 17.93 | $18.78 | 316500 |
| 2022-07-29 | 17.84 | $19.16 | 491100 |
| 2022-07-28 | 17.72 | $19.21 | 456945 |
| 2022-07-27 | 17.60 | $18.77 | 355626 |
| 2022-07-26 | 17.59 | $18.80 | 374725 |
| 2022-07-25 | 17.55 | $18.75 | 224300 |
| 2022-07-22 | 17.52 | $18.56 | 178447 |
| 2022-07-21 | 17.52 | $18.88 | 198636 |
| 2022-07-20 | 17.50 | $18.69 | 232608 |
| 2022-07-19 | 17.50 | $18.46 | 178800 |
| 2022-07-18 | 17.54 | $17.93 | 119717 |
| 2022-07-15 | 17.58 | $17.80 | 484114 |
| 2022-07-14 | 17.64 | $16.70 | 180909 |
| 2022-07-13 | 17.74 | $16.82 | 190308 |
| 2022-07-12 | 17.79 | $16.98 | 237200 |
| 2022-07-11 | 17.88 | $16.74 | 221845 |
| 2022-07-08 | 17.98 | $17.00 | 219200 |
| 2022-07-07 | 18.11 | $17.30 | 323805 |
| 2022-07-06 | 18.23 | $16.51 | 135500 |
| 2022-07-05 | 18.36 | $16.84 | 245600 |
| 2022-07-01 | 18.56 | $16.89 | 263300 |
| 2022-06-30 | 18.74 | $16.75 | 348800 |
| 2022-06-29 | 18.92 | $16.86 | 386718 |
| 2022-06-28 | 19.08 | $18.46 | 202400 |
| 2022-06-27 | 19.17 | $18.03 | 331425 |
| 2022-06-24 | 19.28 | $18.15 | 10.7M |
| 2022-06-23 | 19.39 | $18.53 | 703233 |
| 2022-06-22 | 19.49 | $18.51 | 1.6M |
| 2022-06-21 | 19.59 | $18.80 | 1.6M |
| 2022-06-17 | 19.66 | $19.20 | 1.5M |
| 2022-06-16 | 19.70 | $18.68 | 1.6M |
| 2022-06-15 | 19.75 | $19.10 | 1.6M |
| 2022-06-14 | 19.79 | $18.72 | 583125 |
| 2022-06-13 | 19.86 | $17.78 | 509200 |
| 2022-06-10 | 19.94 | $18.71 | 522301 |
| 2022-06-09 | 20.01 | $18.81 | 546207 |
| 2022-06-08 | 20.07 | $19.59 | 436508 |
| 2022-06-07 | 20.06 | $19.60 | 749027 |
| 2022-06-06 | 20.03 | $19.26 | 1.2M |
| 2022-06-03 | 20.01 | $20.71 | 641900 |
| 2022-06-02 | 19.90 | $20.46 | 632802 |
| 2022-06-01 | 19.82 | $20.49 | 646100 |
| 2022-05-31 | 19.68 | $20.03 | 231939 |
| 2022-05-27 | 19.54 | $20.15 | 235741 |
| 2022-05-26 | 19.39 | $20.24 | 268800 |
| 2022-05-25 | 19.28 | $20.38 | 245013 |
| 2022-05-24 | 19.16 | $20.48 | 269200 |
| 2022-05-23 | 19.06 | $20.67 | 360500 |
| 2022-05-20 | 18.99 | $20.19 | 343142 |
| 2022-05-19 | 18.94 | $19.87 | 224600 |
| 2022-05-18 | 18.90 | $19.75 | 333105 |
| 2022-05-17 | 18.84 | $19.90 | 424005 |
| 2022-05-16 | 18.78 | $20.03 | 640100 |
| 2022-05-13 | 18.70 | $19.55 | 465300 |
| 2022-05-12 | 18.61 | $20.00 | 294000 |
| 2022-05-11 | 18.51 | $19.98 | 242100 |
| 2022-05-10 | 18.41 | $19.48 | 177200 |
| 2022-05-09 | 18.35 | $19.02 | 125438 |
| 2022-05-06 | 18.30 | $18.88 | 58431 |
| 2022-05-05 | 18.27 | $18.51 | 43600 |
| 2022-05-04 | 18.24 | $18.72 | 74500 |
| 2022-05-03 | 18.19 | $17.79 | 40100 |
| 2022-05-02 | 18.20 | $17.16 | 115000 |
| 2022-04-29 | 18.24 | $17.27 | 51021 |
| 2022-04-28 | 18.23 | $17.89 | 62646 |
| 2022-04-27 | 18.23 | $18.07 | 157806 |
| 2022-04-26 | 18.23 | $18.51 | 90213 |
| 2022-04-25 | 18.20 | $19.27 | 135600 |
| 2022-04-22 | 18.13 | $19.09 | 92203 |
| 2022-04-21 | 18.06 | $19.06 | 157700 |
| 2022-04-20 | 17.98 | $18.71 | 142700 |
| 2022-04-19 | 17.95 | $18.60 | 78100 |
| 2022-04-18 | 17.89 | $18.34 | 62200 |
| 2022-04-14 | 17.82 | $17.82 | 39448 |
| 2022-04-13 | 17.79 | $18.00 | 92100 |
| 2022-04-12 | 17.75 | $18.08 | 155600 |
| 2022-04-11 | 17.71 | $18.11 | 42128 |
| 2022-04-08 | 17.68 | $18.18 | 52631 |
| 2022-04-07 | 17.63 | $18.20 | 54631 |
| 2022-04-06 | 17.59 | $17.90 | 72906 |
| 2022-04-05 | 17.55 | $17.83 | 166115 |
| 2022-04-04 | 17.49 | $17.98 | 42727 |
| 2022-04-01 | 17.45 | $17.89 | 33100 |
| 2022-03-31 | 17.39 | $17.14 | 256125 |
| 2022-03-30 | 17.39 | $17.88 | 37400 |
| 2022-03-29 | 17.36 | $17.99 | 77602 |
| 2022-03-28 | 17.34 | $17.90 | 23509 |
| 2022-03-25 | 17.30 | $17.85 | 36729 |
| 2022-03-24 | 17.27 | $17.66 | 29500 |
| 2022-03-23 | 17.25 | $17.62 | 30646 |
| 2022-03-22 | 17.23 | $17.99 | 38200 |
| 2022-03-21 | 17.15 | $17.44 | 26537 |
| 2022-03-18 | 17.11 | $16.85 | 17700 |
| 2022-03-17 | 17.10 | $17.37 | 7200 |
| 2022-03-16 | 17.07 | $17.10 | 8041 |
| 2022-03-15 | 17.07 | $17.25 | 2900 |
| 2022-03-14 | 17.10 | $17.51 | 5900 |
| 2022-03-11 | 17.11 | $17.19 | 5700 |
| 2022-03-10 | 17.13 | $17.54 | 9700 |
| 2022-03-09 | 17.14 | $17.00 | 13136 |
| 2022-03-08 | 17.17 | $16.67 | 9933 |
| 2022-03-07 | 17.17 | $17.12 | 12600 |
| 2022-03-04 | 17.19 | $16.82 | 13101 |
| 2022-03-03 | 17.24 | $17.00 | 9100 |
| 2022-03-02 | 17.27 | $17.32 | 8100 |
| 2022-03-01 | 17.27 | $17.50 | 15601 |
| 2022-02-28 | 17.28 | $17.16 | 15500 |
| 2022-02-25 | 17.31 | $17.28 | 12300 |
| 2022-02-24 | 17.33 | $17.36 | 18500 |
| 2022-02-23 | 17.35 | $17.15 | 25400 |
| 2022-02-22 | 17.37 | $16.34 | 19133 |
| 2022-02-18 | 17.42 | $16.70 | 11635 |
| 2022-02-17 | 17.48 | $16.69 | 10900 |
| 2022-02-16 | 17.55 | $16.75 | 26900 |
| 2022-02-15 | 17.63 | $16.98 | 48428 |
| 2022-02-14 | 17.71 | $17.82 | 19500 |
| 2022-02-11 | 17.72 | $17.74 | 22612 |
| 2022-02-10 | 17.74 | $17.66 | 32543 |
| 2022-02-09 | 17.77 | $17.68 | 21812 |
| 2022-02-08 | 17.79 | $17.63 | 19000 |
| 2022-02-07 | 17.76 | $16.65 | 61513 |
| 2022-02-04 | 17.77 | $17.60 | 31200 |
| 2022-02-03 | 17.73 | $17.74 | 24600 |
| 2022-02-02 | 17.69 | $17.59 | 25336 |
| 2022-02-01 | 17.65 | $17.42 | 29341 |
| 2022-01-31 | 17.61 | $17.66 | 20000 |
| 2022-01-28 | 17.55 | $17.85 | 8200 |
| 2022-01-27 | 17.44 | $17.54 | 14510 |
| 2022-01-26 | 17.36 | $17.72 | 20736 |
| 2022-01-25 | 17.29 | $17.66 | 20000 |
| 2022-01-24 | 17.21 | $17.41 | 40700 |
| 2022-01-21 | 17.15 | $17.90 | 37500 |
| 2022-01-20 | 17.06 | $18.09 | 35600 |
| 2022-01-19 | 16.96 | $18.24 | 49207 |
| 2022-01-18 | 16.85 | $18.55 | 63020 |
| 2022-01-14 | 16.76 | $18.02 | 30500 |
| 2022-01-13 | 16.66 | $18.14 | 43042 |
| 2022-01-12 | 16.53 | $18.21 | 49606 |
| 2022-01-11 | 16.45 | $18.13 | 115739 |
| 2022-01-10 | 16.36 | $17.05 | 18400 |
| 2022-01-07 | 16.37 | $16.96 | 17400 |
| 2022-01-06 | 16.36 | $16.76 | 24300 |
| 2022-01-05 | 16.37 | $16.91 | 22900 |
| 2022-01-04 | 16.38 | $16.85 | 49432 |
| 2022-01-03 | 16.42 | $16.54 | 22310 |
| 2021-12-31 | 16.51 | $16.39 | 51500 |
| 2021-12-30 | 16.61 | $15.74 | 57408 |
| 2021-12-29 | 16.69 | $16.00 | 84912 |
| 2021-12-28 | 16.74 | $16.18 | 37822 |
| 2021-12-27 | 16.78 | $16.15 | 116600 |
| 2021-12-23 | 16.82 | $16.18 | 27014 |
| 2021-12-22 | 16.87 | $16.08 | 61300 |
| 2021-12-21 | 16.93 | $16.10 | 63800 |
| 2021-12-20 | 17.00 | $15.96 | 85427 |
| 2021-12-17 | 17.08 | $16.77 | 129611 |
| 2021-12-16 | 17.13 | $16.11 | 197317 |
| 2021-12-15 | 17.20 | $15.50 | 158600 |
| 2021-12-14 | 17.28 | $16.57 | 42616 |
| 2021-12-13 | 17.30 | $16.45 | 72600 |
| 2021-12-10 | 17.31 | $17.21 | 51319 |
| 2021-12-09 | 17.28 | $16.79 | 40300 |
| 2021-12-08 | 17.29 | $16.94 | 59200 |
| 2021-12-07 | 17.29 | $17.11 | 51500 |
| 2021-12-06 | 17.28 | $17.60 | 96627 |
| 2021-12-03 | 17.25 | $18.35 | 91841 |
| 2021-12-02 | 17.18 | $18.32 | 89311 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
2.34
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.30
Average
9.61
Maximum
19.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.34 | $2.29 | 565746 |
| 2026-07-16 | 2.34 | $2.32 | 582812 |
| 2026-07-15 | 2.35 | $2.37 | 1.0M |
| 2026-07-14 | 2.34 | $2.30 | 481600 |
| 2026-07-13 | 2.35 | $2.24 | 381938 |
| 2026-07-10 | 2.36 | $2.23 | 329600 |
| 2026-07-09 | 2.37 | $2.26 | 294800 |
| 2026-07-08 | 2.38 | $2.20 | 574446 |
| 2026-07-07 | 2.40 | $2.24 | 347100 |
| 2026-07-06 | 2.42 | $2.27 | 887220 |
| 2026-07-02 | 2.44 | $2.37 | 556500 |
| 2026-07-01 | 2.44 | $2.43 | 636200 |
| 2026-06-30 | 2.45 | $2.35 | 861600 |
| 2026-06-29 | 2.46 | $2.31 | 648419 |
| 2026-06-26 | 2.47 | $2.37 | 2.3M |
| 2026-06-25 | 2.48 | $2.35 | 763900 |
| 2026-06-24 | 2.50 | $2.42 | 800601 |
| 2026-06-23 | 2.50 | $2.50 | 525100 |
| 2026-06-22 | 2.50 | $2.51 | 584744 |
| 2026-06-18 | 2.50 | $2.73 | 2.1M |
| 2026-06-17 | 2.48 | $2.60 | 1.3M |
| 2026-06-16 | 2.47 | $2.80 | 1.9M |
| 2026-06-15 | 2.43 | $2.67 | 988618 |
| 2026-06-12 | 2.41 | $2.54 | 388000 |
| 2026-06-11 | 2.39 | $2.51 | 510082 |
| 2026-06-10 | 2.38 | $2.51 | 384200 |
| 2026-06-09 | 2.37 | $2.43 | 295810 |
| 2026-06-08 | 2.36 | $2.34 | 507549 |
| 2026-06-05 | 2.36 | $2.42 | 340700 |
| 2026-06-04 | 2.36 | $2.53 | 461900 |
| 2026-06-03 | 2.34 | $2.34 | 439500 |
| 2026-06-02 | 2.34 | $2.46 | 480300 |
| 2026-06-01 | 2.33 | $2.38 | 451900 |
| 2026-05-29 | 2.32 | $2.43 | 617505 |
| 2026-05-28 | 2.31 | $2.35 | 319029 |
| 2026-05-27 | 2.31 | $2.32 | 510431 |
| 2026-05-26 | 2.30 | $2.22 | 494216 |
| 2026-05-22 | 2.31 | $2.15 | 573900 |
| 2026-05-21 | 2.33 | $2.18 | 524100 |
| 2026-05-20 | 2.35 | $2.25 | 755632 |
| 2026-05-19 | 2.36 | $2.11 | 407500 |
| 2026-05-18 | 2.38 | $2.11 | 388539 |
| 2026-05-15 | 2.41 | $2.11 | 434801 |
| 2026-05-14 | 2.44 | $2.12 | 547300 |
| 2026-05-13 | 2.48 | $2.10 | 577300 |
| 2026-05-12 | 2.52 | $2.24 | 594616 |
| 2026-05-11 | 2.54 | $2.32 | 541200 |
| 2026-05-08 | 2.57 | $2.42 | 795731 |
| 2026-05-07 | 2.58 | $2.52 | 820826 |
| 2026-05-06 | 2.59 | $2.63 | 266300 |
| 2026-05-05 | 2.59 | $2.70 | 532227 |
| 2026-05-04 | 2.57 | $2.52 | 422200 |
| 2026-05-01 | 2.58 | $2.72 | 296416 |
| 2026-04-30 | 2.57 | $2.64 | 279400 |
| 2026-04-29 | 2.56 | $2.59 | 313639 |
| 2026-04-28 | 2.55 | $2.68 | 287407 |
| 2026-04-27 | 2.54 | $2.64 | 231200 |
| 2026-04-24 | 2.53 | $2.61 | 262500 |
| 2026-04-23 | 2.52 | $2.55 | 214600 |
| 2026-04-22 | 2.52 | $2.64 | 178952 |
| 2026-04-21 | 2.51 | $2.61 | 290200 |
| 2026-04-20 | 2.49 | $2.70 | 359200 |
| 2026-04-17 | 2.47 | $2.69 | 466246 |
| 2026-04-16 | 2.45 | $2.58 | 296722 |
| 2026-04-15 | 2.44 | $2.65 | 334700 |
| 2026-04-14 | 2.41 | $2.61 | 332300 |
| 2026-04-13 | 2.39 | $2.63 | 408100 |
| 2026-04-10 | 2.37 | $2.54 | 322179 |
| 2026-04-09 | 2.35 | $2.40 | 255023 |
| 2026-04-08 | 2.35 | $2.40 | 288218 |
| 2026-04-07 | 2.34 | $2.36 | 193033 |
| 2026-04-06 | 2.34 | $2.38 | 230800 |
| 2026-04-02 | 2.33 | $2.34 | 281300 |
| 2026-04-01 | 2.33 | $2.32 | 316634 |
| 2026-03-31 | 2.33 | $2.38 | 529900 |
| 2026-03-30 | 2.33 | $2.38 | 336430 |
| 2026-03-27 | 2.32 | $2.27 | 309108 |
| 2026-03-26 | 2.33 | $2.33 | 516818 |
| 2026-03-25 | 2.33 | $2.17 | 352300 |
| 2026-03-24 | 2.35 | $2.15 | 396401 |
| 2026-03-23 | 2.37 | $2.27 | 882000 |
| 2026-03-20 | 2.38 | $2.08 | 1.6M |
| 2026-03-19 | 2.41 | $2.22 | 701900 |
| 2026-03-18 | 2.43 | $2.21 | 642900 |
| 2026-03-17 | 2.45 | $2.24 | 377200 |
| 2026-03-16 | 2.47 | $2.28 | 421439 |
| 2026-03-13 | 2.49 | $2.30 | 607300 |
| 2026-03-12 | 2.51 | $2.33 | 491207 |
| 2026-03-11 | 2.53 | $2.40 | 525400 |
| 2026-03-10 | 2.55 | $2.48 | 688110 |
| 2026-03-09 | 2.56 | $2.55 | 856600 |
| 2026-03-06 | 2.56 | $2.62 | 616510 |
| 2026-03-05 | 2.55 | $2.78 | 954349 |
| 2026-03-04 | 2.52 | $2.75 | 2.2M |
| 2026-03-03 | 2.50 | $2.31 | 1.0M |
| 2026-03-02 | 2.52 | $2.31 | 573900 |
| 2026-02-27 | 2.54 | $2.39 | 2.1M |
| 2026-02-26 | 2.56 | $2.35 | 314400 |
| 2026-02-25 | 2.58 | $2.32 | 272700 |
| 2026-02-24 | 2.61 | $2.24 | 595800 |
| 2026-02-23 | 2.65 | $2.24 | 612350 |
| 2026-02-20 | 2.69 | $2.35 | 942232 |
| 2026-02-19 | 2.73 | $2.60 | 1.2M |
| 2026-02-18 | 2.74 | $2.45 | 497216 |
| 2026-02-17 | 2.77 | $2.52 | 273125 |
| 2026-02-13 | 2.80 | $2.57 | 241548 |
| 2026-02-12 | 2.82 | $2.58 | 838533 |
| 2026-02-11 | 2.85 | $2.80 | 318200 |
| 2026-02-10 | 2.85 | $2.93 | 470547 |
| 2026-02-09 | 2.84 | $2.80 | 256833 |
| 2026-02-06 | 2.85 | $2.78 | 245300 |
| 2026-02-05 | 2.85 | $2.76 | 402448 |
| 2026-02-04 | 2.86 | $2.79 | 377600 |
| 2026-02-03 | 2.87 | $2.66 | 535314 |
| 2026-02-02 | 2.89 | $2.84 | 633236 |
| 2026-01-30 | 2.90 | $2.74 | 631800 |
| 2026-01-29 | 2.91 | $2.92 | 513000 |
| 2026-01-28 | 2.91 | $2.80 | 815823 |
| 2026-01-27 | 2.93 | $2.93 | 218922 |
| 2026-01-26 | 2.93 | $2.83 | 531233 |
| 2026-01-23 | 2.94 | $2.82 | 224416 |
| 2026-01-22 | 2.95 | $2.89 | 255800 |
| 2026-01-21 | 2.95 | $2.90 | 330500 |
| 2026-01-20 | 2.96 | $2.77 | 339400 |
| 2026-01-16 | 2.98 | $2.92 | 206114 |
| 2026-01-15 | 2.98 | $2.85 | 200600 |
| 2026-01-14 | 3.00 | $2.82 | 256629 |
| 2026-01-13 | 3.02 | $2.80 | 400600 |
| 2026-01-12 | 3.04 | $2.82 | 296600 |
| 2026-01-09 | 3.06 | $2.78 | 247100 |
| 2026-01-08 | 3.09 | $2.85 | 351123 |
| 2026-01-07 | 3.12 | $2.82 | 448700 |
| 2026-01-06 | 3.15 | $2.90 | 424007 |
| 2026-01-05 | 3.18 | $2.95 | 327311 |
| 2026-01-02 | 3.20 | $3.09 | 391341 |
| 2025-12-31 | 3.21 | $3.06 | 278700 |
| 2025-12-30 | 3.23 | $3.07 | 341715 |
| 2025-12-29 | 3.25 | $3.06 | 247300 |
| 2025-12-26 | 3.27 | $3.08 | 279817 |
| 2025-12-24 | 3.29 | $3.06 | 85600 |
| 2025-12-23 | 3.31 | $3.08 | 432200 |
| 2025-12-22 | 3.33 | $3.10 | 292313 |
| 2025-12-19 | 3.36 | $3.31 | 1.1M |
| 2025-12-18 | 3.36 | $3.36 | 260337 |
| 2025-12-17 | 3.36 | $3.33 | 318749 |
| 2025-12-16 | 3.37 | $3.39 | 400640 |
| 2025-12-15 | 3.36 | $3.48 | 241246 |
| 2025-12-12 | 3.35 | $3.47 | 408043 |
| 2025-12-11 | 3.34 | $3.56 | 376171 |
| 2025-12-10 | 3.32 | $3.53 | 532300 |
| 2025-12-09 | 3.29 | $3.47 | 249745 |
| 2025-12-08 | 3.27 | $3.39 | 303400 |
| 2025-12-05 | 3.26 | $3.46 | 238217 |
| 2025-12-04 | 3.24 | $3.47 | 311100 |
| 2025-12-03 | 3.22 | $3.53 | 319600 |
| 2025-12-02 | 3.18 | $3.33 | 285300 |
| 2025-12-01 | 3.17 | $3.35 | 375719 |
| 2025-11-28 | 3.15 | $3.33 | 193800 |
| 2025-11-26 | 3.13 | $3.36 | 587962 |
| 2025-11-25 | 3.11 | $3.35 | 862203 |
| 2025-11-24 | 3.08 | $3.02 | 354000 |
| 2025-11-21 | 3.09 | $3.01 | 584720 |
| 2025-11-20 | 3.09 | $2.71 | 449400 |
| 2025-11-19 | 3.14 | $2.75 | 555100 |
| 2025-11-18 | 3.18 | $2.88 | 625927 |
| 2025-11-17 | 3.21 | $2.92 | 365618 |
| 2025-11-14 | 3.24 | $3.09 | 368400 |
| 2025-11-13 | 3.25 | $3.04 | 477900 |
| 2025-11-12 | 3.28 | $3.08 | 520650 |
| 2025-11-11 | 3.30 | $3.15 | 298600 |
| 2025-11-10 | 3.31 | $3.05 | 598600 |
| 2025-11-07 | 3.34 | $3.26 | 671131 |
| 2025-11-06 | 3.35 | $3.48 | 526500 |
| 2025-11-05 | 3.33 | $3.31 | 203900 |
| 2025-11-04 | 3.34 | $3.12 | 264117 |
| 2025-11-03 | 3.36 | $3.10 | 263802 |
| 2025-10-31 | 3.38 | $3.20 | 277036 |
| 2025-10-30 | 3.40 | $3.28 | 213942 |
| 2025-10-29 | 3.42 | $3.34 | 373500 |
| 2025-10-28 | 3.43 | $3.49 | 242945 |
| 2025-10-27 | 3.42 | $3.51 | 170271 |
| 2025-10-24 | 3.41 | $3.58 | 248400 |
| 2025-10-23 | 3.39 | $3.49 | 289300 |
| 2025-10-22 | 3.38 | $3.38 | 268517 |
| 2025-10-21 | 3.38 | $3.42 | 185000 |
| 2025-10-20 | 3.38 | $3.40 | 184500 |
| 2025-10-17 | 3.37 | $3.28 | 333000 |
| 2025-10-16 | 3.38 | $3.31 | 311730 |
| 2025-10-15 | 3.39 | $3.36 | 450453 |
| 2025-10-14 | 3.40 | $3.49 | 471700 |
| 2025-10-13 | 3.39 | $3.29 | 319500 |
| 2025-10-10 | 3.40 | $3.14 | 353500 |
| 2025-10-09 | 3.42 | $3.23 | 436000 |
| 2025-10-08 | 3.44 | $3.30 | 597422 |
| 2025-10-07 | 3.46 | $3.15 | 406204 |
| 2025-10-06 | 3.49 | $3.22 | 367827 |
| 2025-10-03 | 3.52 | $3.33 | 226717 |
| 2025-10-02 | 3.54 | $3.30 | 386400 |
| 2025-10-01 | 3.56 | $3.41 | 451209 |
| 2025-09-30 | 3.58 | $3.32 | 422002 |
| 2025-09-29 | 3.61 | $3.32 | 441000 |
| 2025-09-26 | 3.64 | $3.39 | 310004 |
| 2025-09-25 | 3.66 | $3.57 | 407945 |
| 2025-09-24 | 3.67 | $3.70 | 910133 |
| 2025-09-23 | 3.67 | $3.63 | 415800 |
| 2025-09-22 | 3.67 | $3.71 | 620500 |
| 2025-09-19 | 3.67 | $3.75 | 2.4M |
| 2025-09-18 | 3.66 | $3.95 | 974700 |
| 2025-09-17 | 3.63 | $3.63 | 977700 |
| 2025-09-16 | 3.63 | $3.59 | 490167 |
| 2025-09-15 | 3.64 | $3.84 | 486121 |
| 2025-09-12 | 3.62 | $3.78 | 474204 |
| 2025-09-11 | 3.60 | $3.81 | 1.2M |
| 2025-09-10 | 3.58 | $3.81 | 691700 |
| 2025-09-09 | 3.55 | $3.75 | 271000 |
| 2025-09-08 | 3.53 | $3.84 | 452100 |
| 2025-09-05 | 3.50 | $3.85 | 723200 |
| 2025-09-04 | 3.46 | $3.73 | 528600 |
| 2025-09-03 | 3.43 | $3.70 | 567100 |
| 2025-09-02 | 3.41 | $3.62 | 556700 |
| 2025-08-29 | 3.38 | $3.70 | 804200 |
| 2025-08-28 | 3.35 | $3.58 | 586329 |
| 2025-08-27 | 3.33 | $3.49 | 404405 |
| 2025-08-26 | 3.31 | $3.50 | 406730 |
| 2025-08-25 | 3.29 | $3.46 | 516100 |
| 2025-08-22 | 3.27 | $3.51 | 1.2M |
| 2025-08-21 | 3.24 | $3.14 | 587996 |
| 2025-08-20 | 3.26 | $3.37 | 309327 |
| 2025-08-19 | 3.24 | $3.46 | 247800 |
| 2025-08-18 | 3.22 | $3.36 | 460706 |
| 2025-08-15 | 3.21 | $3.48 | 348505 |
| 2025-08-14 | 3.18 | $3.47 | 685400 |
| 2025-08-13 | 3.15 | $3.49 | 680500 |
| 2025-08-12 | 3.11 | $3.39 | 645328 |
| 2025-08-11 | 3.08 | $3.19 | 642600 |
| 2025-08-08 | 3.07 | $3.35 | 639100 |
| 2025-08-07 | 3.04 | $3.33 | 1.9M |
| 2025-08-06 | 3.01 | $2.86 | 411725 |
| 2025-08-05 | 3.03 | $2.89 | 372765 |
| 2025-08-04 | 3.04 | $2.90 | 391356 |
| 2025-08-01 | 3.05 | $2.79 | 590315 |
| 2025-07-31 | 3.08 | $2.85 | 773308 |
| 2025-07-30 | 3.11 | $2.96 | 644832 |
| 2025-07-29 | 3.12 | $3.17 | 402813 |
| 2025-07-28 | 3.12 | $3.08 | 324007 |
| 2025-07-25 | 3.12 | $3.18 | 340100 |
| 2025-07-24 | 3.11 | $3.20 | 320600 |
| 2025-07-23 | 3.11 | $3.38 | 865900 |
| 2025-07-22 | 3.08 | $3.24 | 1.1M |
| 2025-07-21 | 3.06 | $3.05 | 1.2M |
| 2025-07-18 | 3.06 | $3.06 | 566323 |
| 2025-07-17 | 3.06 | $3.13 | 667826 |
| 2025-07-16 | 3.05 | $3.10 | 488211 |
| 2025-07-15 | 3.05 | $3.07 | 498321 |
| 2025-07-14 | 3.05 | $3.13 | 445309 |
| 2025-07-11 | 3.04 | $3.19 | 450826 |
| 2025-07-10 | 3.02 | $3.22 | 643634 |
| 2025-07-09 | 3.00 | $3.18 | 546753 |
| 2025-07-08 | 2.98 | $3.15 | 552400 |
| 2025-07-07 | 2.96 | $3.01 | 541932 |
| 2025-07-03 | 2.96 | $3.17 | 358800 |
| 2025-07-02 | 2.94 | $3.03 | 580714 |
| 2025-07-01 | 2.93 | $2.95 | 749545 |
| 2025-06-30 | 2.92 | $2.85 | 857500 |
| 2025-06-27 | 2.93 | $2.89 | 1.9M |
| 2025-06-26 | 2.94 | $3.05 | 1.0M |
| 2025-06-25 | 2.92 | $2.98 | 820200 |
| 2025-06-24 | 2.92 | $3.11 | 1.3M |
| 2025-06-23 | 2.90 | $3.09 | 1.5M |
| 2025-06-20 | 2.88 | $3.10 | 2.9M |
| 2025-06-18 | 2.85 | $3.21 | 1.2M |
| 2025-06-17 | 2.82 | $3.01 | 1.0M |
| 2025-06-16 | 2.80 | $3.05 | 683844 |
| 2025-06-13 | 2.77 | $2.99 | 624500 |
| 2025-06-12 | 2.75 | $3.09 | 548013 |
| 2025-06-11 | 2.71 | $3.10 | 780700 |
| 2025-06-10 | 2.67 | $2.99 | 584300 |
| 2025-06-09 | 2.63 | $2.98 | 832310 |
| 2025-06-06 | 2.60 | $2.91 | 850506 |
| 2025-06-05 | 2.56 | $2.79 | 1.1M |
| 2025-06-04 | 2.54 | $2.71 | 557747 |
| 2025-06-03 | 2.52 | $2.71 | 995500 |
| 2025-06-02 | 2.50 | $2.52 | 710306 |
| 2025-05-30 | 2.50 | $2.57 | 2.7M |
| 2025-05-29 | 2.49 | $2.59 | 752928 |
| 2025-05-28 | 2.48 | $2.52 | 709022 |
| 2025-05-27 | 2.48 | $2.49 | 1.2M |
| 2025-05-23 | 2.48 | $2.34 | 813100 |
| 2025-05-22 | 2.49 | $2.35 | 1.1M |
| 2025-05-21 | 2.51 | $2.37 | 1.5M |
| 2025-05-20 | 2.52 | $2.29 | 822149 |
| 2025-05-19 | 2.55 | $2.39 | 613839 |
| 2025-05-16 | 2.57 | $2.56 | 582322 |
| 2025-05-15 | 2.57 | $2.49 | 856675 |
| 2025-05-14 | 2.57 | $2.45 | 914900 |
| 2025-05-13 | 2.59 | $2.59 | 657809 |
| 2025-05-12 | 2.59 | $2.59 | 741639 |
| 2025-05-09 | 2.59 | $2.43 | 777699 |
| 2025-05-08 | 2.60 | $2.43 | 1.7M |
| 2025-05-07 | 2.62 | $2.67 | 832400 |
| 2025-05-06 | 2.62 | $2.54 | 467905 |
| 2025-05-05 | 2.62 | $2.60 | 565820 |
| 2025-05-02 | 2.63 | $2.69 | 554600 |
| 2025-05-01 | 2.62 | $2.57 | 833124 |
| 2025-04-30 | 2.63 | $2.46 | 621200 |
| 2025-04-29 | 2.64 | $2.49 | 403638 |
| 2025-04-28 | 2.66 | $2.43 | 379523 |
| 2025-04-25 | 2.68 | $2.43 | 825446 |
| 2025-04-24 | 2.71 | $2.41 | 510235 |
| 2025-04-23 | 2.74 | $2.39 | 703404 |
| 2025-04-22 | 2.78 | $2.35 | 862125 |
| 2025-04-21 | 2.83 | $2.25 | 736300 |
| 2025-04-17 | 2.89 | $2.36 | 861948 |
| 2025-04-16 | 2.94 | $2.27 | 725905 |
| 2025-04-15 | 3.01 | $2.39 | 783331 |
| 2025-04-14 | 3.08 | $2.48 | 1.0M |
| 2025-04-11 | 3.14 | $2.31 | 1.8M |
| 2025-04-10 | 3.23 | $2.47 | 1.2M |
| 2025-04-09 | 3.31 | $2.75 | 1.7M |
| 2025-04-08 | 3.37 | $2.48 | 1.4M |
| 2025-04-07 | 3.46 | $2.66 | 1.6M |
| 2025-04-04 | 3.54 | $3.11 | 1.0M |
| 2025-04-03 | 3.59 | $3.13 | 1.1M |
| 2025-04-02 | 3.64 | $3.39 | 1.4M |
| 2025-04-01 | 3.66 | $3.66 | 713033 |
| 2025-03-31 | 3.66 | $3.73 | 1.3M |
| 2025-03-28 | 3.66 | $3.74 | 1.1M |
| 2025-03-27 | 3.65 | $3.91 | 579536 |
| 2025-03-26 | 3.62 | $3.90 | 929017 |
| 2025-03-25 | 3.59 | $4.04 | 1.3M |
| 2025-03-24 | 3.54 | $4.08 | 1.5M |
| 2025-03-21 | 3.49 | $4.13 | 2.5M |
| 2025-03-20 | 3.42 | $4.15 | 2.4M |
| 2025-03-19 | 3.34 | $4.02 | 3.6M |
| 2025-03-18 | 3.27 | $4.11 | 2.3M |
| 2025-03-17 | 3.18 | $4.09 | 1.9M |
| 2025-03-14 | 3.09 | $3.99 | 1.8M |
| 2025-03-13 | 2.99 | $3.61 | 3.0M |
| 2025-03-12 | 2.92 | $3.42 | 1.2M |
| 2025-03-11 | 2.87 | $3.23 | 1.9M |
| 2025-03-10 | 2.84 | $3.19 | 2.1M |
| 2025-03-07 | 2.80 | $3.07 | 1.7M |
| 2025-03-06 | 2.77 | $2.64 | 5.7M |
| 2025-03-05 | 2.78 | $2.32 | 3.5M |
| 2025-03-04 | 2.83 | $2.30 | 1.9M |
| 2025-03-03 | 2.89 | $2.21 | 1.0M |
| 2025-02-28 | 2.96 | $2.33 | 2.7M |
| 2025-02-27 | 3.02 | $2.29 | 3.3M |
| 2025-02-26 | 3.10 | $2.49 | 714728 |
| 2025-02-25 | 3.17 | $2.57 | 1.2M |
| 2025-02-24 | 3.23 | $2.87 | 843306 |
| 2025-02-21 | 3.27 | $2.92 | 1.3M |
| 2025-02-20 | 3.30 | $3.00 | 1.2M |
| 2025-02-19 | 3.34 | $2.89 | 805724 |
| 2025-02-18 | 3.38 | $2.95 | 1.2M |
| 2025-02-14 | 3.43 | $3.11 | 1.8M |
| 2025-02-13 | 3.46 | $2.96 | 967161 |
| 2025-02-12 | 3.51 | $3.14 | 731500 |
| 2025-02-11 | 3.55 | $3.21 | 405600 |
| 2025-02-10 | 3.59 | $3.22 | 419400 |
| 2025-02-07 | 3.63 | $3.29 | 663100 |
| 2025-02-06 | 3.67 | $3.36 | 1.0M |
| 2025-02-05 | 3.70 | $3.33 | 839700 |
| 2025-02-04 | 3.74 | $3.54 | 298293 |
| 2025-02-03 | 3.76 | $3.35 | 446349 |
| 2025-01-31 | 3.80 | $3.30 | 503394 |
| 2025-01-30 | 3.85 | $3.27 | 615316 |
| 2025-01-29 | 3.91 | $3.30 | 411000 |
| 2025-01-28 | 3.98 | $3.42 | 340547 |
| 2025-01-27 | 4.04 | $3.64 | 415049 |
| 2025-01-24 | 4.08 | $3.52 | 342527 |
| 2025-01-23 | 4.14 | $3.48 | 396800 |
| 2025-01-22 | 4.21 | $3.42 | 524218 |
| 2025-01-21 | 4.29 | $3.63 | 429067 |
| 2025-01-17 | 4.36 | $3.86 | 331687 |
| 2025-01-16 | 4.41 | $3.93 | 373200 |
| 2025-01-15 | 4.46 | $3.95 | 402500 |
| 2025-01-14 | 4.51 | $4.08 | 355145 |
| 2025-01-13 | 4.56 | $3.90 | 546200 |
| 2025-01-10 | 4.63 | $3.81 | 519541 |
| 2025-01-08 | 4.72 | $3.88 | 495800 |
| 2025-01-07 | 4.80 | $4.00 | 687338 |
| 2025-01-06 | 4.89 | $4.05 | 980692 |
| 2025-01-03 | 4.98 | $4.48 | 492838 |
| 2025-01-02 | 5.03 | $4.34 | 504642 |
| 2024-12-31 | 5.10 | $4.52 | 1.3M |
| 2024-12-30 | 5.16 | $4.11 | 443400 |
| 2024-12-27 | 5.27 | $4.09 | 489917 |
| 2024-12-26 | 5.40 | $4.32 | 379506 |
| 2024-12-24 | 5.51 | $4.25 | 223911 |
| 2024-12-23 | 5.65 | $4.14 | 491200 |
| 2024-12-20 | 5.80 | $4.24 | 1.1M |
| 2024-12-19 | 5.97 | $4.11 | 514728 |
| 2024-12-18 | 6.16 | $4.32 | 770604 |
| 2024-12-17 | 6.36 | $4.78 | 945100 |
| 2024-12-16 | 6.52 | $6.28 | 234808 |
| 2024-12-13 | 6.55 | $6.39 | 210700 |
| 2024-12-12 | 6.57 | $6.50 | 204200 |
| 2024-12-11 | 6.57 | $6.46 | 234900 |
| 2024-12-10 | 6.59 | $6.50 | 236200 |
| 2024-12-09 | 6.59 | $6.52 | 218800 |
| 2024-12-06 | 6.60 | $6.17 | 251534 |
| 2024-12-05 | 6.65 | $6.29 | 203437 |
| 2024-12-04 | 6.68 | $6.42 | 229519 |
| 2024-12-03 | 6.71 | $6.44 | 258600 |
| 2024-12-02 | 6.74 | $6.75 | 627929 |
| 2024-11-29 | 6.74 | $6.79 | 192241 |
| 2024-11-27 | 6.74 | $6.80 | 235519 |
| 2024-11-26 | 6.73 | $6.59 | 374700 |
| 2024-11-25 | 6.74 | $7.04 | 658400 |
| 2024-11-22 | 6.71 | $6.48 | 332745 |
| 2024-11-21 | 6.74 | $6.43 | 388141 |
| 2024-11-20 | 6.77 | $6.44 | 246200 |
| 2024-11-19 | 6.80 | $6.56 | 225000 |
| 2024-11-18 | 6.83 | $6.52 | 305109 |
| 2024-11-15 | 6.86 | $6.70 | 299500 |
| 2024-11-14 | 6.88 | $6.96 | 256236 |
| 2024-11-13 | 6.87 | $7.09 | 233800 |
| 2024-11-12 | 6.85 | $7.13 | 323742 |
| 2024-11-11 | 6.82 | $7.61 | 423739 |
| 2024-11-08 | 6.73 | $7.51 | 401900 |
| 2024-11-07 | 6.65 | $7.04 | 484700 |
| 2024-11-06 | 6.61 | $7.26 | 641949 |
| 2024-11-05 | 6.54 | $6.64 | 310600 |
| 2024-11-04 | 6.53 | $6.58 | 397300 |
| 2024-11-01 | 6.53 | $6.33 | 307100 |
| 2024-10-31 | 6.55 | $6.29 | 278540 |
| 2024-10-30 | 6.57 | $6.48 | 248143 |
| 2024-10-29 | 6.58 | $6.27 | 362415 |
| 2024-10-28 | 6.62 | $6.34 | 313706 |
| 2024-10-25 | 6.64 | $6.26 | 225600 |
| 2024-10-24 | 6.68 | $6.46 | 193000 |
| 2024-10-23 | 6.71 | $6.52 | 330800 |
| 2024-10-22 | 6.73 | $6.39 | 347822 |
| 2024-10-21 | 6.76 | $6.41 | 324200 |
| 2024-10-18 | 6.80 | $6.42 | 386848 |
| 2024-10-17 | 6.84 | $6.35 | 522700 |
| 2024-10-16 | 6.89 | $6.49 | 413920 |
| 2024-10-15 | 6.93 | $6.32 | 551344 |
| 2024-10-14 | 7.00 | $6.29 | 380044 |
| 2024-10-11 | 7.07 | $6.18 | 336301 |
| 2024-10-10 | 7.17 | $6.21 | 391500 |
| 2024-10-09 | 7.27 | $6.23 | 506136 |
| 2024-10-08 | 7.38 | $6.41 | 469700 |
| 2024-10-07 | 7.48 | $6.42 | 456100 |
| 2024-10-04 | 7.59 | $6.89 | 437831 |
| 2024-10-03 | 7.67 | $6.91 | 297500 |
| 2024-10-02 | 7.75 | $6.97 | 302101 |
| 2024-10-01 | 7.83 | $7.20 | 341247 |
| 2024-09-30 | 7.89 | $7.49 | 266528 |
| 2024-09-27 | 7.93 | $7.65 | 217345 |
| 2024-09-26 | 7.96 | $7.61 | 250206 |
| 2024-09-25 | 8.00 | $7.60 | 392629 |
| 2024-09-24 | 8.04 | $7.90 | 217017 |
| 2024-09-23 | 8.06 | $8.00 | 304900 |
| 2024-09-20 | 8.07 | $8.04 | 1.8M |
| 2024-09-19 | 8.07 | $8.58 | 480900 |
| 2024-09-18 | 8.02 | $8.32 | 433735 |
| 2024-09-17 | 7.98 | $8.30 | 487900 |
| 2024-09-16 | 7.95 | $7.99 | 192126 |
| 2024-09-13 | 7.95 | $7.98 | 270821 |
| 2024-09-12 | 7.94 | $7.84 | 322620 |
| 2024-09-11 | 7.95 | $7.69 | 445600 |
| 2024-09-10 | 7.98 | $7.81 | 542941 |
| 2024-09-09 | 8.00 | $7.75 | 585219 |
| 2024-09-06 | 8.02 | $7.79 | 278600 |
| 2024-09-05 | 8.05 | $7.65 | 468400 |
| 2024-09-04 | 8.09 | $7.51 | 577803 |
| 2024-09-03 | 8.15 | $7.90 | 754700 |
| 2024-08-30 | 8.18 | $8.00 | 315527 |
| 2024-08-29 | 8.20 | $8.08 | 254709 |
| 2024-08-28 | 8.21 | $8.03 | 248700 |
| 2024-08-27 | 8.23 | $7.99 | 156320 |
| 2024-08-26 | 8.25 | $8.17 | 167600 |
| 2024-08-23 | 8.26 | $8.09 | 289247 |
| 2024-08-22 | 8.28 | $7.82 | 163147 |
| 2024-08-21 | 8.33 | $7.93 | 249040 |
| 2024-08-20 | 8.37 | $7.96 | 204500 |
| 2024-08-19 | 8.41 | $8.05 | 139200 |
| 2024-08-16 | 8.45 | $7.97 | 166100 |
| 2024-08-15 | 8.50 | $7.95 | 267000 |
| 2024-08-14 | 8.56 | $7.76 | 282345 |
| 2024-08-13 | 8.65 | $7.79 | 265600 |
| 2024-08-12 | 8.74 | $7.58 | 443300 |
| 2024-08-09 | 8.86 | $8.20 | 375821 |
| 2024-08-08 | 8.93 | $8.41 | 552000 |
| 2024-08-07 | 8.98 | $8.76 | 342701 |
| 2024-08-06 | 9.00 | $8.59 | 471728 |
| 2024-08-05 | 9.05 | $8.72 | 460100 |
| 2024-08-02 | 9.08 | $9.11 | 483908 |
| 2024-08-01 | 9.08 | $9.27 | 514702 |
| 2024-07-31 | 9.06 | $9.51 | 556763 |
| 2024-07-30 | 9.01 | $9.67 | 275300 |
| 2024-07-29 | 8.94 | $9.38 | 177351 |
| 2024-07-26 | 8.90 | $9.61 | 205223 |
| 2024-07-25 | 8.82 | $9.48 | 405000 |
| 2024-07-24 | 8.75 | $9.27 | 425810 |
| 2024-07-23 | 8.70 | $9.64 | 341317 |
| 2024-07-22 | 8.60 | $9.11 | 192611 |
| 2024-07-19 | 8.54 | $9.01 | 288900 |
| 2024-07-18 | 8.49 | $8.93 | 199200 |
| 2024-07-17 | 8.45 | $9.20 | 460916 |
| 2024-07-16 | 8.37 | $8.88 | 371058 |
| 2024-07-15 | 8.31 | $8.81 | 375743 |
| 2024-07-12 | 8.26 | $8.76 | 341600 |
| 2024-07-11 | 8.21 | $8.78 | 436200 |
| 2024-07-10 | 8.15 | $8.42 | 158641 |
| 2024-07-09 | 8.12 | $8.15 | 157000 |
| 2024-07-08 | 8.12 | $8.11 | 190100 |
| 2024-07-05 | 8.12 | $8.03 | 186100 |
| 2024-07-03 | 8.13 | $8.01 | 116436 |
| 2024-07-02 | 8.14 | $8.03 | 247700 |
| 2024-07-01 | 8.15 | $7.89 | 508100 |
| 2024-06-28 | 8.18 | $8.02 | 765938 |
| 2024-06-27 | 8.20 | $8.10 | 253700 |
| 2024-06-26 | 8.21 | $8.34 | 268300 |
| 2024-06-25 | 8.19 | $8.28 | 254461 |
| 2024-06-24 | 8.18 | $8.40 | 303500 |
| 2024-06-21 | 8.16 | $8.33 | 1.3M |
| 2024-06-20 | 8.14 | $8.22 | 416922 |
| 2024-06-18 | 8.13 | $8.12 | 237400 |
| 2024-06-17 | 8.14 | $8.16 | 355311 |
| 2024-06-14 | 8.13 | $8.09 | 213600 |
| 2024-06-13 | 8.14 | $8.19 | 214909 |
| 2024-06-12 | 8.13 | $8.16 | 230800 |
| 2024-06-11 | 8.13 | $8.11 | 211200 |
| 2024-06-10 | 8.13 | $8.23 | 151900 |
| 2024-06-07 | 8.12 | $8.20 | 222500 |
| 2024-06-06 | 8.11 | $8.21 | 242403 |
| 2024-06-05 | 8.10 | $8.41 | 310217 |
| 2024-06-04 | 8.07 | $8.07 | 344100 |
| 2024-06-03 | 8.07 | $8.28 | 410421 |
| 2024-05-31 | 8.05 | $7.89 | 712024 |
| 2024-05-30 | 8.06 | $7.84 | 899034 |
| 2024-05-29 | 8.09 | $6.99 | 565745 |
| 2024-05-28 | 8.20 | $7.02 | 588700 |
| 2024-05-24 | 8.32 | $7.27 | 509818 |
| 2024-05-23 | 8.44 | $7.25 | 573600 |
| 2024-05-22 | 8.56 | $7.86 | 443700 |
| 2024-05-21 | 8.63 | $8.25 | 200800 |
| 2024-05-20 | 8.68 | $8.42 | 297400 |
| 2024-05-17 | 8.70 | $8.52 | 274209 |
| 2024-05-16 | 8.72 | $8.59 | 291700 |
| 2024-05-15 | 8.73 | $8.50 | 291722 |
| 2024-05-14 | 8.76 | $8.81 | 498219 |
| 2024-05-13 | 8.75 | $8.30 | 330500 |
| 2024-05-10 | 8.80 | $8.40 | 299149 |
| 2024-05-09 | 8.84 | $8.34 | 396200 |
| 2024-05-08 | 8.90 | $8.22 | 372181 |
| 2024-05-07 | 8.97 | $8.66 | 758600 |
| 2024-05-06 | 9.00 | $9.14 | 251746 |
| 2024-05-03 | 8.99 | $9.29 | 339427 |
| 2024-05-02 | 8.95 | $9.13 | 288900 |
| 2024-05-01 | 8.94 | $8.72 | 411519 |
| 2024-04-30 | 8.96 | $8.70 | 245000 |
| 2024-04-29 | 8.99 | $8.96 | 282149 |
| 2024-04-26 | 8.99 | $8.71 | 131009 |
| 2024-04-25 | 9.02 | $8.55 | 318449 |
| 2024-04-24 | 9.07 | $8.87 | 200715 |
| 2024-04-23 | 9.09 | $8.99 | 190609 |
| 2024-04-22 | 9.10 | $8.95 | 179001 |
| 2024-04-19 | 9.11 | $8.95 | 398900 |
| 2024-04-18 | 9.13 | $8.89 | 572618 |
| 2024-04-17 | 9.16 | $8.62 | 187100 |
| 2024-04-16 | 9.21 | $8.57 | 193228 |
| 2024-04-15 | 9.28 | $8.68 | 266720 |
| 2024-04-12 | 9.35 | $8.68 | 163600 |
| 2024-04-11 | 9.42 | $8.87 | 296100 |
| 2024-04-10 | 9.47 | $8.50 | 599354 |
| 2024-04-09 | 9.58 | $9.51 | 118331 |
| 2024-04-08 | 9.58 | $9.39 | 77800 |
| 2024-04-05 | 9.60 | $9.36 | 141504 |
| 2024-04-04 | 9.63 | $9.35 | 194700 |
| 2024-04-03 | 9.66 | $9.35 | 131548 |
| 2024-04-02 | 9.69 | $9.34 | 196500 |
| 2024-04-01 | 9.73 | $9.57 | 229200 |
| 2024-03-28 | 9.74 | $9.76 | 380800 |
| 2024-03-27 | 9.74 | $9.43 | 162700 |
| 2024-03-26 | 9.77 | $9.45 | 226213 |
| 2024-03-25 | 9.81 | $9.64 | 113130 |
| 2024-03-22 | 9.83 | $9.70 | 216825 |
| 2024-03-21 | 9.84 | $9.95 | 241427 |
| 2024-03-20 | 9.83 | $9.78 | 432437 |
| 2024-03-19 | 9.83 | $9.72 | 227000 |
| 2024-03-18 | 9.85 | $9.81 | 220800 |
| 2024-03-15 | 9.85 | $9.79 | 998200 |
| 2024-03-14 | 9.85 | $9.43 | 275500 |
| 2024-03-13 | 9.90 | $9.63 | 303200 |
| 2024-03-12 | 9.93 | $9.76 | 192443 |
| 2024-03-11 | 9.95 | $9.78 | 194810 |
| 2024-03-08 | 9.96 | $9.91 | 178329 |
| 2024-03-07 | 9.97 | $9.80 | 205900 |
| 2024-03-06 | 9.99 | $9.69 | 295400 |
| 2024-03-05 | 10.02 | $9.73 | 332309 |
| 2024-03-04 | 10.05 | $9.58 | 255900 |
| 2024-03-01 | 10.10 | $9.85 | 264946 |
| 2024-02-29 | 10.12 | $9.68 | 348300 |
| 2024-02-28 | 10.17 | $9.21 | 163600 |
| 2024-02-27 | 10.27 | $9.24 | 218400 |
| 2024-02-26 | 10.38 | $9.11 | 255219 |
| 2024-02-23 | 10.51 | $9.31 | 476700 |
| 2024-02-22 | 10.64 | $9.81 | 300400 |
| 2024-02-21 | 10.73 | $9.55 | 609521 |
| 2024-02-20 | 10.85 | $9.86 | 342341 |
| 2024-02-16 | 10.95 | $10.18 | 264500 |
| 2024-02-15 | 11.04 | $10.11 | 392100 |
| 2024-02-14 | 11.13 | $9.52 | 235200 |
| 2024-02-13 | 11.30 | $9.39 | 438643 |
| 2024-02-12 | 11.51 | $10.22 | 329200 |
| 2024-02-09 | 11.64 | $10.04 | 333700 |
| 2024-02-08 | 11.81 | $10.00 | 521000 |
| 2024-02-07 | 12.00 | $10.36 | 365217 |
| 2024-02-06 | 12.17 | $11.02 | 284600 |
| 2024-02-05 | 12.29 | $11.05 | 422504 |
| 2024-02-02 | 12.42 | $11.37 | 404700 |
| 2024-02-01 | 12.54 | $11.75 | 620400 |
| 2024-01-31 | 12.62 | $11.74 | 273202 |
| 2024-01-30 | 12.71 | $12.41 | 423800 |
| 2024-01-29 | 12.74 | $12.78 | 182413 |
| 2024-01-26 | 12.74 | $12.56 | 139700 |
| 2024-01-25 | 12.76 | $12.49 | 290300 |
| 2024-01-24 | 12.78 | $12.46 | 175800 |
| 2024-01-23 | 12.82 | $12.60 | 232338 |
| 2024-01-22 | 12.84 | $12.66 | 249845 |
| 2024-01-19 | 12.86 | $12.54 | 189000 |
| 2024-01-18 | 12.89 | $12.21 | 208800 |
| 2024-01-17 | 12.97 | $12.00 | 276100 |
| 2024-01-16 | 13.07 | $12.19 | 254944 |
| 2024-01-12 | 13.16 | $12.49 | 206400 |
| 2024-01-11 | 13.23 | $12.57 | 257314 |
| 2024-01-10 | 13.30 | $12.70 | 377040 |
| 2024-01-09 | 13.36 | $12.61 | 228400 |
| 2024-01-08 | 13.44 | $12.90 | 473600 |
| 2024-01-05 | 13.50 | $12.89 | 913711 |
| 2024-01-04 | 13.57 | $13.38 | 426311 |
| 2024-01-03 | 13.58 | $13.42 | 186700 |
| 2024-01-02 | 13.60 | $13.76 | 194600 |
| 2023-12-29 | 13.59 | $13.63 | 330600 |
| 2023-12-28 | 13.58 | $14.10 | 133900 |
| 2023-12-27 | 13.53 | $14.48 | 200200 |
| 2023-12-26 | 13.43 | $14.47 | 536740 |
| 2023-12-22 | 13.32 | $14.19 | 186900 |
| 2023-12-21 | 13.22 | $14.24 | 269700 |
| 2023-12-20 | 13.12 | $13.95 | 345547 |
| 2023-12-19 | 13.03 | $14.26 | 360935 |
| 2023-12-18 | 12.90 | $14.16 | 308935 |
| 2023-12-15 | 12.77 | $14.54 | 3.7M |
| 2023-12-14 | 12.58 | $14.41 | 1.9M |
| 2023-12-13 | 12.39 | $13.72 | 463200 |
| 2023-12-12 | 12.25 | $13.04 | 254700 |
| 2023-12-11 | 12.16 | $12.96 | 281311 |
| 2023-12-08 | 12.08 | $12.92 | 293800 |
| 2023-12-07 | 11.99 | $12.85 | 312722 |
| 2023-12-06 | 11.90 | $12.55 | 346031 |
| 2023-12-05 | 11.83 | $12.79 | 208113 |
| 2023-12-04 | 11.73 | $12.93 | 254900 |
| 2023-12-01 | 11.61 | $12.65 | 350406 |
| 2023-11-30 | 11.50 | $12.21 | 341000 |
| 2023-11-29 | 11.42 | $12.10 | 158300 |
| 2023-11-28 | 11.35 | $11.79 | 142500 |
| 2023-11-27 | 11.30 | $11.86 | 207500 |
| 2023-11-24 | 11.24 | $11.96 | 64905 |
| 2023-11-22 | 11.17 | $11.77 | 119116 |
| 2023-11-21 | 11.11 | $11.57 | 130700 |
| 2023-11-20 | 11.06 | $11.68 | 134400 |
| 2023-11-17 | 10.99 | $11.84 | 436747 |
| 2023-11-16 | 10.90 | $11.48 | 95542 |
| 2023-11-15 | 10.84 | $11.73 | 224700 |
| 2023-11-14 | 10.75 | $11.64 | 234100 |
| 2023-11-13 | 10.65 | $10.63 | 84842 |
| 2023-11-10 | 10.66 | $10.65 | 170501 |
| 2023-11-09 | 10.66 | $10.57 | 112900 |
| 2023-11-08 | 10.67 | $10.71 | 109900 |
| 2023-11-07 | 10.66 | $10.55 | 111608 |
| 2023-11-06 | 10.67 | $10.53 | 128800 |
| 2023-11-03 | 10.69 | $10.88 | 187700 |
| 2023-11-02 | 10.67 | $10.51 | 183700 |
| 2023-11-01 | 10.69 | $10.06 | 233400 |
| 2023-10-31 | 10.75 | $10.43 | 144142 |
| 2023-10-30 | 10.79 | $10.35 | 125800 |
| 2023-10-27 | 10.83 | $10.12 | 144500 |
| 2023-10-26 | 10.91 | $10.36 | 119100 |
| 2023-10-25 | 10.96 | $10.19 | 147065 |
| 2023-10-24 | 11.05 | $10.46 | 125200 |
| 2023-10-23 | 11.11 | $10.40 | 139908 |
| 2023-10-20 | 11.18 | $10.73 | 322223 |
| 2023-10-19 | 11.23 | $10.96 | 170320 |
| 2023-10-18 | 11.26 | $11.30 | 153400 |
| 2023-10-17 | 11.25 | $11.53 | 225113 |
| 2023-10-16 | 11.22 | $11.34 | 152300 |
| 2023-10-13 | 11.21 | $11.19 | 134900 |
| 2023-10-12 | 11.21 | $11.52 | 168000 |
| 2023-10-11 | 11.18 | $11.58 | 127643 |
| 2023-10-10 | 11.14 | $11.20 | 196600 |
| 2023-10-09 | 11.13 | $11.28 | 157131 |
| 2023-10-06 | 11.12 | $11.16 | 229818 |
| 2023-10-05 | 11.11 | $11.21 | 315918 |
| 2023-10-04 | 11.10 | $10.74 | 218600 |
| 2023-10-03 | 11.14 | $10.68 | 208805 |
| 2023-10-02 | 11.19 | $11.01 | 320900 |
| 2023-09-29 | 11.21 | $11.08 | 240129 |
| 2023-09-28 | 11.22 | $11.04 | 210000 |
| 2023-09-27 | 11.24 | $11.11 | 350500 |
| 2023-09-26 | 11.26 | $10.83 | 170303 |
| 2023-09-25 | 11.30 | $11.17 | 164900 |
| 2023-09-22 | 11.32 | $11.14 | 243000 |
| 2023-09-21 | 11.34 | $11.18 | 123220 |
| 2023-09-20 | 11.35 | $11.43 | 165413 |
| 2023-09-19 | 11.34 | $11.48 | 129639 |
| 2023-09-18 | 11.33 | $11.45 | 199000 |
| 2023-09-15 | 11.32 | $11.88 | 470219 |
| 2023-09-14 | 11.26 | $11.38 | 175500 |
| 2023-09-13 | 11.24 | $11.21 | 206917 |
| 2023-09-12 | 11.25 | $11.36 | 142637 |
| 2023-09-11 | 11.24 | $11.57 | 231500 |
| 2023-09-08 | 11.20 | $11.49 | 112149 |
| 2023-09-07 | 11.17 | $11.47 | 245340 |
| 2023-09-06 | 11.14 | $11.29 | 169800 |
| 2023-09-05 | 11.12 | $11.34 | 224112 |
| 2023-09-01 | 11.10 | $11.50 | 254720 |
| 2023-08-31 | 11.06 | $11.39 | 239700 |
| 2023-08-30 | 11.02 | $11.18 | 216900 |
| 2023-08-29 | 11.01 | $11.31 | 170100 |
| 2023-08-28 | 10.97 | $11.06 | 168900 |
| 2023-08-25 | 10.96 | $10.61 | 119300 |
| 2023-08-24 | 11.00 | $10.46 | 174040 |
| 2023-08-23 | 11.06 | $10.82 | 155424 |
| 2023-08-22 | 11.08 | $10.50 | 95125 |
| 2023-08-21 | 11.15 | $10.41 | 127633 |
| 2023-08-18 | 11.22 | $10.59 | 216300 |
| 2023-08-17 | 11.29 | $10.51 | 159212 |
| 2023-08-16 | 11.37 | $10.77 | 146817 |
| 2023-08-15 | 11.43 | $10.66 | 111141 |
| 2023-08-14 | 11.52 | $10.93 | 103400 |
| 2023-08-11 | 11.58 | $11.19 | 119500 |
| 2023-08-10 | 11.62 | $11.24 | 145703 |
| 2023-08-09 | 11.66 | $11.14 | 138228 |
| 2023-08-08 | 11.71 | $11.27 | 148616 |
| 2023-08-07 | 11.76 | $11.25 | 177148 |
| 2023-08-04 | 11.81 | $11.19 | 174602 |
| 2023-08-03 | 11.88 | $10.81 | 392400 |
| 2023-08-02 | 11.99 | $11.28 | 352400 |
| 2023-08-01 | 12.07 | $12.18 | 180045 |
| 2023-07-31 | 12.05 | $12.32 | 156833 |
| 2023-07-28 | 12.03 | $12.34 | 254802 |
| 2023-07-27 | 11.99 | $12.22 | 281400 |
| 2023-07-26 | 11.97 | $12.75 | 419500 |
| 2023-07-25 | 11.89 | $12.69 | 446421 |
| 2023-07-24 | 11.80 | $12.68 | 154246 |
| 2023-07-21 | 11.71 | $12.27 | 169900 |
| 2023-07-20 | 11.65 | $12.39 | 207700 |
| 2023-07-19 | 11.57 | $12.51 | 217036 |
| 2023-07-18 | 11.48 | $12.14 | 177720 |
| 2023-07-17 | 11.41 | $11.91 | 171231 |
| 2023-07-14 | 11.35 | $11.68 | 186300 |
| 2023-07-13 | 11.32 | $11.75 | 175813 |
| 2023-07-12 | 11.27 | $11.65 | 201402 |
| 2023-07-11 | 11.23 | $11.50 | 180327 |
| 2023-07-10 | 11.20 | $11.43 | 250700 |
| 2023-07-07 | 11.18 | $11.12 | 150611 |
| 2023-07-06 | 11.19 | $10.90 | 166400 |
| 2023-07-05 | 11.22 | $11.12 | 168118 |
| 2023-07-03 | 11.23 | $11.28 | 119200 |
| 2023-06-30 | 11.22 | $11.34 | 170986 |
| 2023-06-29 | 11.21 | $11.34 | 151437 |
| 2023-06-28 | 11.19 | $11.63 | 171400 |
| 2023-06-27 | 11.15 | $11.49 | 222200 |
| 2023-06-26 | 11.11 | $11.23 | 238345 |
| 2023-06-23 | 11.10 | $10.85 | 740700 |
| 2023-06-22 | 11.13 | $10.96 | 268645 |
| 2023-06-21 | 11.14 | $11.39 | 228814 |
| 2023-06-20 | 11.12 | $11.35 | 341727 |
| 2023-06-16 | 11.09 | $11.57 | 586800 |
| 2023-06-15 | 11.04 | $11.49 | 560753 |
| 2023-06-14 | 11.00 | $11.38 | 466300 |
| 2023-06-13 | 10.96 | $11.21 | 564947 |
| 2023-06-12 | 10.93 | $11.03 | 229100 |
| 2023-06-09 | 10.92 | $11.05 | 178235 |
| 2023-06-08 | 10.91 | $11.25 | 252013 |
| 2023-06-07 | 10.87 | $11.56 | 566848 |
| 2023-06-06 | 10.80 | $11.12 | 435000 |
| 2023-06-05 | 10.76 | $10.75 | 304251 |
| 2023-06-02 | 10.76 | $10.77 | 401734 |
| 2023-06-01 | 10.76 | $10.25 | 409600 |
| 2023-05-31 | 10.82 | $10.43 | 1.1M |
| 2023-05-30 | 10.86 | $10.58 | 372600 |
| 2023-05-26 | 10.89 | $10.70 | 397824 |
| 2023-05-25 | 10.91 | $10.31 | 570800 |
| 2023-05-24 | 10.97 | $10.42 | 278029 |
| 2023-05-23 | 11.03 | $10.71 | 490000 |
| 2023-05-22 | 11.06 | $10.36 | 479600 |
| 2023-05-19 | 11.14 | $10.80 | 284205 |
| 2023-05-18 | 11.17 | $10.53 | 516033 |
| 2023-05-17 | 11.24 | $10.80 | 412008 |
| 2023-05-16 | 11.28 | $10.57 | 274341 |
| 2023-05-15 | 11.36 | $11.00 | 248100 |
| 2023-05-12 | 11.40 | $10.96 | 404100 |
| 2023-05-11 | 11.44 | $11.15 | 412400 |
| 2023-05-10 | 11.47 | $11.16 | 198600 |
| 2023-05-09 | 11.51 | $11.25 | 172300 |
| 2023-05-08 | 11.53 | $11.31 | 181412 |
| 2023-05-05 | 11.56 | $11.37 | 220600 |
| 2023-05-04 | 11.58 | $10.88 | 224232 |
| 2023-05-03 | 11.65 | $11.06 | 331700 |
| 2023-05-02 | 11.71 | $11.50 | 281600 |
| 2023-05-01 | 11.74 | $11.72 | 153949 |
| 2023-04-28 | 11.74 | $11.96 | 211604 |
| 2023-04-27 | 11.71 | $11.92 | 188305 |
| 2023-04-26 | 11.69 | $11.51 | 233013 |
| 2023-04-25 | 11.71 | $11.33 | 286995 |
| 2023-04-24 | 11.75 | $11.43 | 216239 |
| 2023-04-21 | 11.79 | $11.76 | 252000 |
| 2023-04-20 | 11.79 | $11.55 | 118641 |
| 2023-04-19 | 11.81 | $11.64 | 151003 |
| 2023-04-18 | 11.83 | $11.48 | 267131 |
| 2023-04-17 | 11.87 | $11.88 | 270919 |
| 2023-04-14 | 11.87 | $11.58 | 323416 |
| 2023-04-13 | 11.90 | $11.51 | 310100 |
| 2023-04-12 | 11.94 | $11.68 | 120400 |
| 2023-04-11 | 11.97 | $11.85 | 168800 |
| 2023-04-10 | 11.98 | $11.79 | 187008 |
| 2023-04-06 | 12.00 | $11.90 | 182323 |
| 2023-04-05 | 12.01 | $11.67 | 162400 |
| 2023-04-04 | 12.05 | $11.60 | 243044 |
| 2023-04-03 | 12.09 | $11.85 | 313800 |
| 2023-03-31 | 12.12 | $11.65 | 327941 |
| 2023-03-30 | 12.17 | $11.30 | 366400 |
| 2023-03-29 | 12.26 | $11.92 | 176600 |
| 2023-03-28 | 12.30 | $11.74 | 295314 |
| 2023-03-27 | 12.35 | $11.65 | 218835 |
| 2023-03-24 | 12.43 | $11.52 | 238600 |
| 2023-03-23 | 12.52 | $11.06 | 212800 |
| 2023-03-22 | 12.68 | $11.43 | 173200 |
| 2023-03-21 | 12.81 | $11.81 | 235400 |
| 2023-03-20 | 12.91 | $11.65 | 255200 |
| 2023-03-17 | 13.05 | $11.47 | 546100 |
| 2023-03-16 | 13.21 | $11.75 | 379207 |
| 2023-03-15 | 13.37 | $11.64 | 608430 |
| 2023-03-14 | 13.55 | $11.98 | 474200 |
| 2023-03-13 | 13.71 | $12.10 | 730604 |
| 2023-03-10 | 13.88 | $11.94 | 284700 |
| 2023-03-09 | 14.09 | $12.28 | 170700 |
| 2023-03-08 | 14.28 | $12.86 | 215300 |
| 2023-03-07 | 14.43 | $13.41 | 243900 |
| 2023-03-06 | 14.54 | $13.78 | 189700 |
| 2023-03-03 | 14.62 | $13.59 | 182100 |
| 2023-03-02 | 14.72 | $13.12 | 285444 |
| 2023-03-01 | 14.89 | $13.19 | 460845 |
| 2023-02-28 | 15.07 | $13.94 | 399501 |
| 2023-02-27 | 15.19 | $13.97 | 251000 |
| 2023-02-24 | 15.32 | $14.13 | 545700 |
| 2023-02-23 | 15.44 | $14.09 | 363338 |
| 2023-02-22 | 15.59 | $13.59 | 446700 |
| 2023-02-21 | 15.80 | $13.68 | 703225 |
| 2023-02-17 | 16.02 | $14.85 | 575345 |
| 2023-02-16 | 16.14 | $15.80 | 131700 |
| 2023-02-15 | 16.18 | $15.97 | 135411 |
| 2023-02-14 | 16.20 | $15.86 | 167200 |
| 2023-02-13 | 16.24 | $16.32 | 184106 |
| 2023-02-10 | 16.23 | $16.16 | 192100 |
| 2023-02-09 | 16.24 | $15.82 | 185429 |
| 2023-02-08 | 16.28 | $16.01 | 201509 |
| 2023-02-07 | 16.31 | $16.39 | 224300 |
| 2023-02-06 | 16.30 | $16.35 | 223900 |
| 2023-02-03 | 16.29 | $16.96 | 225100 |
| 2023-02-02 | 16.22 | $16.63 | 305646 |
| 2023-02-01 | 16.18 | $16.56 | 254343 |
| 2023-01-31 | 16.14 | $16.74 | 301644 |
| 2023-01-30 | 16.08 | $16.50 | 119200 |
| 2023-01-27 | 16.03 | $16.48 | 119900 |
| 2023-01-26 | 15.98 | $16.14 | 129926 |
| 2023-01-25 | 15.97 | $16.29 | 136300 |
| 2023-01-24 | 15.93 | $16.15 | 134200 |
| 2023-01-23 | 15.91 | $16.27 | 129200 |
| 2023-01-20 | 15.87 | $16.10 | 265800 |
| 2023-01-19 | 15.85 | $16.07 | 212600 |
| 2023-01-18 | 15.83 | $16.24 | 182840 |
| 2023-01-17 | 15.78 | $16.25 | 227828 |
| 2023-01-13 | 15.73 | $16.16 | 265721 |
| 2023-01-12 | 15.69 | $16.21 | 183331 |
| 2023-01-11 | 15.64 | $15.98 | 196115 |
| 2023-01-10 | 15.60 | $15.59 | 174701 |
| 2023-01-09 | 15.60 | $15.51 | 262148 |
| 2023-01-06 | 15.61 | $15.25 | 178200 |
| 2023-01-05 | 15.65 | $14.52 | 242931 |
| 2023-01-04 | 15.77 | $14.85 | 271015 |
| 2023-01-03 | 15.86 | $14.91 | 216500 |
| 2022-12-30 | 15.96 | $14.71 | 202100 |
| 2022-12-29 | 16.09 | $14.75 | 227613 |
| 2022-12-28 | 16.24 | $15.04 | 221500 |
| 2022-12-27 | 16.36 | $15.51 | 377847 |
| 2022-12-23 | 16.45 | $15.70 | 159800 |
| 2022-12-22 | 16.53 | $15.73 | 252500 |
| 2022-12-21 | 16.62 | $16.00 | 212541 |
| 2022-12-20 | 16.68 | $15.63 | 324800 |
| 2022-12-19 | 16.79 | $15.68 | 271000 |
| 2022-12-16 | 16.91 | $15.60 | 1.1M |
| 2022-12-15 | 17.05 | $15.83 | 698652 |
| 2022-12-14 | 17.17 | $17.43 | 277000 |
| 2022-12-13 | 17.15 | $17.70 | 263000 |
| 2022-12-12 | 17.09 | $17.44 | 372300 |
| 2022-12-09 | 17.05 | $17.21 | 239800 |
| 2022-12-08 | 17.03 | $16.60 | 379500 |
| 2022-12-07 | 17.08 | $16.85 | 215900 |
| 2022-12-06 | 17.10 | $16.93 | 180932 |
| 2022-12-05 | 17.12 | $17.05 | 211300 |
| 2022-12-02 | 17.13 | $17.13 | 240443 |
| 2022-12-01 | 17.13 | $17.21 | 310200 |
| 2022-11-30 | 17.12 | $17.28 | 1.7M |
| 2022-11-29 | 17.11 | $17.53 | 196200 |
| 2022-11-28 | 17.06 | $17.46 | 155316 |
| 2022-11-25 | 17.02 | $18.00 | 166000 |
| 2022-11-23 | 16.91 | $17.92 | 204800 |
| 2022-11-22 | 16.81 | $17.91 | 260800 |
| 2022-11-21 | 16.69 | $17.84 | 315100 |
| 2022-11-18 | 16.57 | $17.85 | 309001 |
| 2022-11-17 | 16.44 | $17.96 | 287400 |
| 2022-11-16 | 16.28 | $17.83 | 276421 |
| 2022-11-15 | 16.11 | $17.94 | 299600 |
| 2022-11-14 | 15.92 | $17.88 | 525700 |
| 2022-11-11 | 15.72 | $18.00 | 811047 |
| 2022-11-10 | 15.48 | $17.75 | 773300 |
| 2022-11-09 | 15.24 | $16.15 | 246600 |
| 2022-11-08 | 15.14 | $16.50 | 310211 |
| 2022-11-07 | 15.00 | $16.20 | 184937 |
| 2022-11-04 | 14.87 | $16.00 | 378137 |
| 2022-11-03 | 14.75 | $15.54 | 269349 |
| 2022-11-02 | 14.67 | $15.76 | 303800 |
| 2022-11-01 | 14.55 | $16.00 | 333500 |
| 2022-10-31 | 14.40 | $16.00 | 412737 |
| 2022-10-28 | 14.23 | $16.10 | 552712 |
| 2022-10-27 | 14.04 | $15.64 | 324946 |
| 2022-10-26 | 13.87 | $15.37 | 369200 |
| 2022-10-25 | 13.71 | $15.15 | 389100 |
| 2022-10-24 | 13.56 | $13.91 | 518500 |
| 2022-10-21 | 13.52 | $13.93 | 278503 |
| 2022-10-20 | 13.48 | $13.62 | 281800 |
| 2022-10-19 | 13.46 | $13.75 | 372236 |
| 2022-10-18 | 13.43 | $13.72 | 345210 |
| 2022-10-17 | 13.40 | $13.62 | 358532 |
| 2022-10-14 | 13.38 | $13.30 | 483900 |
| 2022-10-13 | 13.39 | $13.28 | 539400 |
| 2022-10-12 | 13.40 | $12.48 | 386700 |
| 2022-10-11 | 13.50 | $12.52 | 717100 |
| 2022-10-10 | 13.60 | $12.15 | 397900 |
| 2022-10-07 | 13.75 | $12.27 | 713135 |
| 2022-10-06 | 13.91 | $12.17 | 463141 |
| 2022-10-05 | 14.09 | $12.37 | 501414 |
| 2022-10-04 | 14.27 | $12.68 | 844100 |
| 2022-10-03 | 14.44 | $12.32 | 613500 |
| 2022-09-30 | 14.66 | $11.74 | 569212 |
| 2022-09-29 | 14.97 | $11.93 | 851135 |
| 2022-09-28 | 15.29 | $13.24 | 611974 |
| 2022-09-27 | 15.50 | $13.24 | 605542 |
| 2022-09-26 | 15.74 | $13.32 | 620422 |
| 2022-09-23 | 16.00 | $13.92 | 505300 |
| 2022-09-22 | 16.21 | $14.51 | 760221 |
| 2022-09-21 | 16.39 | $14.53 | 502651 |
| 2022-09-20 | 16.59 | $14.69 | 1.9M |
| 2022-09-19 | 16.79 | $15.20 | 1.8M |
| 2022-09-16 | 16.96 | $15.04 | 9.5M |
| 2022-09-15 | 17.16 | $15.61 | 2.7M |
| 2022-09-14 | 17.32 | $16.31 | 2.4M |
| 2022-09-13 | 17.43 | $16.42 | 1.5M |
| 2022-09-12 | 17.54 | $17.13 | 1.1M |
| 2022-09-09 | 17.58 | $16.88 | 1.3M |
| 2022-09-08 | 17.65 | $16.63 | 1.3M |
| 2022-09-07 | 17.76 | $17.10 | 1.3M |
| 2022-09-06 | 17.83 | $16.82 | 2.0M |
| 2022-09-02 | 17.94 | $16.69 | 685500 |
| 2022-09-01 | 18.07 | $16.70 | 483200 |
| 2022-08-31 | 18.21 | $17.09 | 368400 |
| 2022-08-30 | 18.33 | $17.25 | 295100 |
| 2022-08-29 | 18.44 | $17.89 | 379004 |
| 2022-08-26 | 18.50 | $18.49 | 364900 |
| 2022-08-25 | 18.50 | $18.50 | 379448 |
| 2022-08-24 | 18.50 | $18.33 | 233000 |
| 2022-08-23 | 18.52 | $18.30 | 303400 |
| 2022-08-22 | 18.54 | $18.33 | 263204 |
| 2022-08-19 | 18.57 | $18.60 | 451521 |
| 2022-08-18 | 18.56 | $18.58 | 353430 |
| 2022-08-17 | 18.56 | $18.53 | 283400 |
| 2022-08-16 | 18.56 | $18.66 | 337300 |
| 2022-08-15 | 18.55 | $18.64 | 283400 |
| 2022-08-12 | 18.54 | $18.70 | 448236 |
| 2022-08-11 | 18.53 | $18.69 | 538014 |
| 2022-08-10 | 18.51 | $18.66 | 542123 |
| 2022-08-09 | 18.50 | $18.55 | 446427 |
| 2022-08-08 | 18.49 | $18.75 | 351217 |
| 2022-08-05 | 18.46 | $18.66 | 326645 |
| 2022-08-04 | 18.44 | $18.60 | 235000 |
| 2022-08-03 | 18.42 | $18.59 | 337700 |
| 2022-08-02 | 18.41 | $18.63 | 390528 |
| 2022-08-01 | 18.38 | $18.78 | 316500 |
| 2022-07-29 | 18.34 | $19.16 | 491100 |
| 2022-07-28 | 18.26 | $19.21 | 456945 |
| 2022-07-27 | 18.16 | $18.77 | 355626 |
| 2022-07-26 | 18.09 | $18.80 | 374725 |
| 2022-07-25 | 18.02 | $18.75 | 224300 |
| 2022-07-22 | 17.94 | $18.56 | 178447 |
| 2022-07-21 | 17.87 | $18.88 | 198636 |
| 2022-07-20 | 17.77 | $18.69 | 232608 |
| 2022-07-19 | 17.67 | $18.46 | 178800 |
| 2022-07-18 | 17.59 | $17.93 | 119717 |
| 2022-07-15 | 17.55 | $17.80 | 484114 |
| 2022-07-14 | 17.53 | $16.70 | 180909 |
| 2022-07-13 | 17.61 | $16.82 | 190308 |
| 2022-07-12 | 17.70 | $16.98 | 237200 |
| 2022-07-11 | 17.77 | $16.74 | 221845 |
| 2022-07-08 | 17.88 | $17.00 | 219200 |
| 2022-07-07 | 17.97 | $17.30 | 323805 |
| 2022-07-06 | 18.04 | $16.51 | 135500 |
| 2022-07-05 | 18.20 | $16.84 | 245600 |
| 2022-07-01 | 18.35 | $16.89 | 263300 |
| 2022-06-30 | 18.50 | $16.75 | 348800 |
| 2022-06-29 | 18.69 | $16.86 | 386718 |
| 2022-06-28 | 18.88 | $18.46 | 202400 |
| 2022-06-27 | 18.92 | $18.03 | 331425 |
| 2022-06-24 | 19.02 | $18.15 | 10.7M |
| 2022-06-23 | 19.11 | $18.53 | 703233 |
| 2022-06-22 | 19.17 | $18.51 | 1.6M |
| 2022-06-21 | 19.24 | $18.80 | 1.6M |
| 2022-06-17 | 19.28 | $19.20 | 1.5M |
| 2022-06-16 | 19.29 | $18.68 | 1.6M |
| 2022-06-15 | 19.35 | $19.10 | 1.6M |
| 2022-06-14 | 19.38 | $18.72 | 583125 |
| 2022-06-13 | 19.45 | $17.78 | 509200 |
| 2022-06-10 | 19.63 | $18.71 | 522301 |
| 2022-06-09 | 19.72 | $18.81 | 546207 |
| 2022-06-08 | 19.82 | $19.59 | 436508 |
| 2022-06-07 | 19.84 | $19.60 | 749027 |
| 2022-06-06 | 19.87 | $19.26 | 1.2M |
| 2022-06-03 | 19.93 | $20.71 | 641900 |
| 2022-06-02 | 19.85 | $20.46 | 632802 |
| 2022-06-01 | 19.79 | $20.49 | 646100 |
| 2022-05-31 | 19.71 | $20.03 | 231939 |
| 2022-05-27 | 19.68 | $20.15 | 235741 |
| 2022-05-26 | 19.63 | $20.24 | 268800 |
| 2022-05-25 | 19.57 | $20.38 | 245013 |
| 2022-05-24 | 19.48 | $20.48 | 269200 |
| 2022-05-23 | 19.38 | $20.67 | 360500 |
| 2022-05-20 | 19.24 | $20.19 | 343142 |
| 2022-05-19 | 19.14 | $19.87 | 224600 |
| 2022-05-18 | 19.06 | $19.75 | 333105 |
| 2022-05-17 | 18.99 | $19.90 | 424005 |
| 2022-05-16 | 18.89 | $20.03 | 640100 |
| 2022-05-13 | 18.77 | $19.55 | 465300 |
| 2022-05-12 | 18.69 | $20.00 | 294000 |
| 2022-05-11 | 18.56 | $19.98 | 242100 |
| 2022-05-10 | 18.41 | $19.48 | 177200 |
| 2022-05-09 | 18.29 | $19.02 | 125438 |
| 2022-05-06 | 18.22 | $18.88 | 58431 |
| 2022-05-05 | 18.15 | $18.51 | 43600 |
| 2022-05-04 | 18.11 | $18.72 | 74500 |
| 2022-05-03 | 18.04 | $17.79 | 40100 |
| 2022-05-02 | 18.07 | $17.16 | 115000 |
| 2022-04-29 | 18.17 | $17.27 | 51021 |
| 2022-04-28 | 18.26 | $17.89 | 62646 |
| 2022-04-27 | 18.30 | $18.07 | 157806 |
| 2022-04-26 | 18.32 | $18.51 | 90213 |
| 2022-04-25 | 18.30 | $19.27 | 135600 |
| 2022-04-22 | 18.20 | $19.09 | 92203 |
| 2022-04-21 | 18.11 | $19.06 | 157700 |
| 2022-04-20 | 18.01 | $18.71 | 142700 |
| 2022-04-19 | 17.93 | $18.60 | 78100 |
| 2022-04-18 | 17.86 | $18.34 | 62200 |
| 2022-04-14 | 17.81 | $17.82 | 39448 |
| 2022-04-13 | 17.81 | $18.00 | 92100 |
| 2022-04-12 | 17.79 | $18.08 | 155600 |
| 2022-04-11 | 17.76 | $18.11 | 42128 |
| 2022-04-08 | 17.73 | $18.18 | 52631 |
| 2022-04-07 | 17.68 | $18.20 | 54631 |
| 2022-04-06 | 17.63 | $17.90 | 72906 |
| 2022-04-05 | 17.60 | $17.83 | 166115 |
| 2022-04-04 | 17.57 | $17.98 | 42727 |
| 2022-04-01 | 17.53 | $17.89 | 33100 |
| 2022-03-31 | 17.49 | $17.14 | 256125 |
| 2022-03-30 | 17.53 | $17.88 | 37400 |
| 2022-03-29 | 17.49 | $17.99 | 77602 |
| 2022-03-28 | 17.44 | $17.90 | 23509 |
| 2022-03-25 | 17.39 | $17.85 | 36729 |
| 2022-03-24 | 17.34 | $17.66 | 29500 |
| 2022-03-23 | 17.31 | $17.62 | 30646 |
| 2022-03-22 | 17.28 | $17.99 | 38200 |
| 2022-03-21 | 17.20 | $17.44 | 26537 |
| 2022-03-18 | 17.18 | $16.85 | 17700 |
| 2022-03-17 | 17.21 | $17.37 | 7200 |
| 2022-03-16 | 17.19 | $17.10 | 8041 |
| 2022-03-15 | 17.20 | $17.25 | 2900 |
| 2022-03-14 | 17.20 | $17.51 | 5900 |
| 2022-03-11 | 17.17 | $17.19 | 5700 |
| 2022-03-10 | 17.16 | $17.54 | 9700 |
| 2022-03-09 | 17.12 | $17.00 | 13136 |
| 2022-03-08 | 17.14 | $16.67 | 9933 |
| 2022-03-07 | 17.18 | $17.12 | 12600 |
| 2022-03-04 | 17.19 | $16.82 | 13101 |
| 2022-03-03 | 17.23 | $17.00 | 9100 |
| 2022-03-02 | 17.25 | $17.32 | 8100 |
| 2022-03-01 | 17.25 | $17.50 | 15601 |
| 2022-02-28 | 17.22 | $17.16 | 15500 |
| 2022-02-25 | 17.23 | $17.28 | 12300 |
| 2022-02-24 | 17.22 | $17.36 | 18500 |
| 2022-02-23 | 17.21 | $17.15 | 25400 |
| 2022-02-22 | 17.21 | $16.34 | 19133 |
| 2022-02-18 | 17.31 | $16.70 | 11635 |
| 2022-02-17 | 17.37 | $16.69 | 10900 |
| 2022-02-16 | 17.44 | $16.75 | 26900 |
| 2022-02-15 | 17.51 | $16.98 | 48428 |
| 2022-02-14 | 17.57 | $17.82 | 19500 |
| 2022-02-11 | 17.54 | $17.74 | 22612 |
| 2022-02-10 | 17.52 | $17.66 | 32543 |
| 2022-02-09 | 17.51 | $17.68 | 21812 |
| 2022-02-08 | 17.49 | $17.63 | 19000 |
| 2022-02-07 | 17.48 | $16.65 | 61513 |
| 2022-02-04 | 17.56 | $17.60 | 31200 |
| 2022-02-03 | 17.56 | $17.74 | 24600 |
| 2022-02-02 | 17.54 | $17.59 | 25336 |
| 2022-02-01 | 17.54 | $17.42 | 29341 |
| 2022-01-31 | 17.55 | $17.66 | 20000 |
| 2022-01-28 | 17.54 | $17.85 | 8200 |
| 2022-01-27 | 17.50 | $17.54 | 14510 |
| 2022-01-26 | 17.50 | $17.72 | 20736 |
| 2022-01-25 | 17.48 | $17.66 | 20000 |
| 2022-01-24 | 17.46 | $17.41 | 40700 |
| 2022-01-21 | 17.46 | $17.90 | 37500 |
| 2022-01-20 | 17.42 | $18.09 | 35600 |
| 2022-01-19 | 17.34 | $18.24 | 49207 |
| 2022-01-18 | 17.25 | $18.55 | 63020 |
| 2022-01-14 | 17.11 | $18.02 | 30500 |
| 2022-01-13 | 17.02 | $18.14 | 43042 |
| 2022-01-12 | 16.90 | $18.21 | 49606 |
| 2022-01-11 | 16.76 | $18.13 | 115739 |
| 2022-01-10 | 16.62 | $17.05 | 18400 |
| 2022-01-07 | 16.57 | $16.96 | 17400 |
| 2022-01-06 | 16.53 | $16.76 | 24300 |
| 2022-01-05 | 16.51 | $16.91 | 22900 |
| 2022-01-04 | 16.46 | $16.85 | 49432 |
| 2022-01-03 | 16.42 | $16.54 | 22310 |
| 2021-12-31 | 16.41 | $16.39 | 51500 |
| 2021-12-30 | 16.41 | $15.74 | 57408 |
| 2021-12-29 | 16.48 | $16.00 | 84912 |
| 2021-12-28 | 16.54 | $16.18 | 37822 |
| 2021-12-27 | 16.57 | $16.15 | 116600 |
| 2021-12-23 | 16.62 | $16.18 | 27014 |
| 2021-12-22 | 16.66 | $16.08 | 61300 |
| 2021-12-21 | 16.73 | $16.10 | 63800 |
| 2021-12-20 | 16.79 | $15.96 | 85427 |
| 2021-12-17 | 16.88 | $16.77 | 129611 |
| 2021-12-16 | 16.89 | $16.11 | 197317 |
| 2021-12-15 | 16.97 | $15.50 | 158600 |
| 2021-12-14 | 17.13 | $16.57 | 42616 |
| 2021-12-13 | 17.19 | $16.45 | 72600 |
| 2021-12-10 | 17.26 | $17.21 | 51319 |
| 2021-12-09 | 17.27 | $16.79 | 40300 |
| 2021-12-08 | 17.32 | $16.94 | 59200 |
| 2021-12-07 | 17.36 | $17.11 | 51500 |
| 2021-12-06 | 17.39 | $17.60 | 96627 |
| 2021-12-03 | 17.36 | $18.35 | 91841 |
| 2021-12-02 | 17.26 | $18.32 | 89311 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
2.31
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.25
Average
9.57
Maximum
20.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.31 | $2.29 | 565746 |
| 2026-07-16 | 2.31 | $2.32 | 582812 |
| 2026-07-15 | 2.32 | $2.37 | 1.0M |
| 2026-07-14 | 2.32 | $2.30 | 481600 |
| 2026-07-13 | 2.34 | $2.24 | 381938 |
| 2026-07-10 | 2.35 | $2.23 | 329600 |
| 2026-07-09 | 2.38 | $2.26 | 294800 |
| 2026-07-08 | 2.39 | $2.20 | 574446 |
| 2026-07-07 | 2.42 | $2.24 | 347100 |
| 2026-07-06 | 2.44 | $2.27 | 887220 |
| 2026-07-02 | 2.46 | $2.37 | 556500 |
| 2026-07-01 | 2.47 | $2.43 | 636200 |
| 2026-06-30 | 2.48 | $2.35 | 861600 |
| 2026-06-29 | 2.49 | $2.31 | 648419 |
| 2026-06-26 | 2.51 | $2.37 | 2.3M |
| 2026-06-25 | 2.52 | $2.35 | 763900 |
| 2026-06-24 | 2.53 | $2.42 | 800601 |
| 2026-06-23 | 2.54 | $2.50 | 525100 |
| 2026-06-22 | 2.53 | $2.51 | 584744 |
| 2026-06-18 | 2.53 | $2.73 | 2.1M |
| 2026-06-17 | 2.50 | $2.60 | 1.3M |
| 2026-06-16 | 2.48 | $2.80 | 1.9M |
| 2026-06-15 | 2.44 | $2.67 | 988618 |
| 2026-06-12 | 2.41 | $2.54 | 388000 |
| 2026-06-11 | 2.38 | $2.51 | 510082 |
| 2026-06-10 | 2.36 | $2.51 | 384200 |
| 2026-06-09 | 2.34 | $2.43 | 295810 |
| 2026-06-08 | 2.33 | $2.34 | 507549 |
| 2026-06-05 | 2.32 | $2.42 | 340700 |
| 2026-06-04 | 2.31 | $2.53 | 461900 |
| 2026-06-03 | 2.29 | $2.34 | 439500 |
| 2026-06-02 | 2.28 | $2.46 | 480300 |
| 2026-06-01 | 2.27 | $2.38 | 451900 |
| 2026-05-29 | 2.26 | $2.43 | 617505 |
| 2026-05-28 | 2.25 | $2.35 | 319029 |
| 2026-05-27 | 2.25 | $2.32 | 510431 |
| 2026-05-26 | 2.26 | $2.22 | 494216 |
| 2026-05-22 | 2.27 | $2.15 | 573900 |
| 2026-05-21 | 2.30 | $2.18 | 524100 |
| 2026-05-20 | 2.32 | $2.25 | 755632 |
| 2026-05-19 | 2.34 | $2.11 | 407500 |
| 2026-05-18 | 2.38 | $2.11 | 388539 |
| 2026-05-15 | 2.41 | $2.11 | 434801 |
| 2026-05-14 | 2.45 | $2.12 | 547300 |
| 2026-05-13 | 2.49 | $2.10 | 577300 |
| 2026-05-12 | 2.54 | $2.24 | 594616 |
| 2026-05-11 | 2.58 | $2.32 | 541200 |
| 2026-05-08 | 2.60 | $2.42 | 795731 |
| 2026-05-07 | 2.62 | $2.52 | 820826 |
| 2026-05-06 | 2.63 | $2.63 | 266300 |
| 2026-05-05 | 2.63 | $2.70 | 532227 |
| 2026-05-04 | 2.62 | $2.52 | 422200 |
| 2026-05-01 | 2.62 | $2.72 | 296416 |
| 2026-04-30 | 2.61 | $2.64 | 279400 |
| 2026-04-29 | 2.60 | $2.59 | 313639 |
| 2026-04-28 | 2.60 | $2.68 | 287407 |
| 2026-04-27 | 2.58 | $2.64 | 231200 |
| 2026-04-24 | 2.57 | $2.61 | 262500 |
| 2026-04-23 | 2.56 | $2.55 | 214600 |
| 2026-04-22 | 2.55 | $2.64 | 178952 |
| 2026-04-21 | 2.53 | $2.61 | 290200 |
| 2026-04-20 | 2.51 | $2.70 | 359200 |
| 2026-04-17 | 2.48 | $2.69 | 466246 |
| 2026-04-16 | 2.45 | $2.58 | 296722 |
| 2026-04-15 | 2.43 | $2.65 | 334700 |
| 2026-04-14 | 2.40 | $2.61 | 332300 |
| 2026-04-13 | 2.37 | $2.63 | 408100 |
| 2026-04-10 | 2.34 | $2.54 | 322179 |
| 2026-04-09 | 2.32 | $2.40 | 255023 |
| 2026-04-08 | 2.31 | $2.40 | 288218 |
| 2026-04-07 | 2.30 | $2.36 | 193033 |
| 2026-04-06 | 2.29 | $2.38 | 230800 |
| 2026-04-02 | 2.29 | $2.34 | 281300 |
| 2026-04-01 | 2.29 | $2.32 | 316634 |
| 2026-03-31 | 2.29 | $2.38 | 529900 |
| 2026-03-30 | 2.29 | $2.38 | 336430 |
| 2026-03-27 | 2.28 | $2.27 | 309108 |
| 2026-03-26 | 2.29 | $2.33 | 516818 |
| 2026-03-25 | 2.30 | $2.17 | 352300 |
| 2026-03-24 | 2.31 | $2.15 | 396401 |
| 2026-03-23 | 2.34 | $2.27 | 882000 |
| 2026-03-20 | 2.35 | $2.08 | 1.6M |
| 2026-03-19 | 2.37 | $2.22 | 701900 |
| 2026-03-18 | 2.39 | $2.21 | 642900 |
| 2026-03-17 | 2.41 | $2.24 | 377200 |
| 2026-03-16 | 2.43 | $2.28 | 421439 |
| 2026-03-13 | 2.44 | $2.30 | 607300 |
| 2026-03-12 | 2.46 | $2.33 | 491207 |
| 2026-03-11 | 2.47 | $2.40 | 525400 |
| 2026-03-10 | 2.48 | $2.48 | 688110 |
| 2026-03-09 | 2.49 | $2.55 | 856600 |
| 2026-03-06 | 2.49 | $2.62 | 616510 |
| 2026-03-05 | 2.48 | $2.78 | 954349 |
| 2026-03-04 | 2.46 | $2.75 | 2.2M |
| 2026-03-03 | 2.44 | $2.31 | 1.0M |
| 2026-03-02 | 2.46 | $2.31 | 573900 |
| 2026-02-27 | 2.49 | $2.39 | 2.1M |
| 2026-02-26 | 2.51 | $2.35 | 314400 |
| 2026-02-25 | 2.54 | $2.32 | 272700 |
| 2026-02-24 | 2.57 | $2.24 | 595800 |
| 2026-02-23 | 2.61 | $2.24 | 612350 |
| 2026-02-20 | 2.66 | $2.35 | 942232 |
| 2026-02-19 | 2.70 | $2.60 | 1.2M |
| 2026-02-18 | 2.71 | $2.45 | 497216 |
| 2026-02-17 | 2.74 | $2.52 | 273125 |
| 2026-02-13 | 2.77 | $2.57 | 241548 |
| 2026-02-12 | 2.79 | $2.58 | 838533 |
| 2026-02-11 | 2.82 | $2.80 | 318200 |
| 2026-02-10 | 2.82 | $2.93 | 470547 |
| 2026-02-09 | 2.81 | $2.80 | 256833 |
| 2026-02-06 | 2.81 | $2.78 | 245300 |
| 2026-02-05 | 2.82 | $2.76 | 402448 |
| 2026-02-04 | 2.82 | $2.79 | 377600 |
| 2026-02-03 | 2.83 | $2.66 | 535314 |
| 2026-02-02 | 2.84 | $2.84 | 633236 |
| 2026-01-30 | 2.85 | $2.74 | 631800 |
| 2026-01-29 | 2.86 | $2.92 | 513000 |
| 2026-01-28 | 2.85 | $2.80 | 815823 |
| 2026-01-27 | 2.86 | $2.93 | 218922 |
| 2026-01-26 | 2.86 | $2.83 | 531233 |
| 2026-01-23 | 2.87 | $2.82 | 224416 |
| 2026-01-22 | 2.88 | $2.89 | 255800 |
| 2026-01-21 | 2.88 | $2.90 | 330500 |
| 2026-01-20 | 2.89 | $2.77 | 339400 |
| 2026-01-16 | 2.91 | $2.92 | 206114 |
| 2026-01-15 | 2.92 | $2.85 | 200600 |
| 2026-01-14 | 2.94 | $2.82 | 256629 |
| 2026-01-13 | 2.96 | $2.80 | 400600 |
| 2026-01-12 | 2.99 | $2.82 | 296600 |
| 2026-01-09 | 3.02 | $2.78 | 247100 |
| 2026-01-08 | 3.06 | $2.85 | 351123 |
| 2026-01-07 | 3.09 | $2.82 | 448700 |
| 2026-01-06 | 3.13 | $2.90 | 424007 |
| 2026-01-05 | 3.17 | $2.95 | 327311 |
| 2026-01-02 | 3.20 | $3.09 | 391341 |
| 2025-12-31 | 3.22 | $3.06 | 278700 |
| 2025-12-30 | 3.25 | $3.07 | 341715 |
| 2025-12-29 | 3.27 | $3.06 | 247300 |
| 2025-12-26 | 3.30 | $3.08 | 279817 |
| 2025-12-24 | 3.33 | $3.06 | 85600 |
| 2025-12-23 | 3.36 | $3.08 | 432200 |
| 2025-12-22 | 3.39 | $3.10 | 292313 |
| 2025-12-19 | 3.41 | $3.31 | 1.1M |
| 2025-12-18 | 3.42 | $3.36 | 260337 |
| 2025-12-17 | 3.41 | $3.33 | 318749 |
| 2025-12-16 | 3.41 | $3.39 | 400640 |
| 2025-12-15 | 3.40 | $3.48 | 241246 |
| 2025-12-12 | 3.37 | $3.47 | 408043 |
| 2025-12-11 | 3.35 | $3.56 | 376171 |
| 2025-12-10 | 3.32 | $3.53 | 532300 |
| 2025-12-09 | 3.28 | $3.47 | 249745 |
| 2025-12-08 | 3.26 | $3.39 | 303400 |
| 2025-12-05 | 3.23 | $3.46 | 238217 |
| 2025-12-04 | 3.20 | $3.47 | 311100 |
| 2025-12-03 | 3.17 | $3.53 | 319600 |
| 2025-12-02 | 3.14 | $3.33 | 285300 |
| 2025-12-01 | 3.12 | $3.35 | 375719 |
| 2025-11-28 | 3.09 | $3.33 | 193800 |
| 2025-11-26 | 3.07 | $3.36 | 587962 |
| 2025-11-25 | 3.05 | $3.35 | 862203 |
| 2025-11-24 | 3.03 | $3.02 | 354000 |
| 2025-11-21 | 3.04 | $3.01 | 584720 |
| 2025-11-20 | 3.05 | $2.71 | 449400 |
| 2025-11-19 | 3.10 | $2.75 | 555100 |
| 2025-11-18 | 3.15 | $2.88 | 625927 |
| 2025-11-17 | 3.18 | $2.92 | 365618 |
| 2025-11-14 | 3.22 | $3.09 | 368400 |
| 2025-11-13 | 3.24 | $3.04 | 477900 |
| 2025-11-12 | 3.26 | $3.08 | 520650 |
| 2025-11-11 | 3.29 | $3.15 | 298600 |
| 2025-11-10 | 3.30 | $3.05 | 598600 |
| 2025-11-07 | 3.33 | $3.26 | 671131 |
| 2025-11-06 | 3.34 | $3.48 | 526500 |
| 2025-11-05 | 3.33 | $3.31 | 203900 |
| 2025-11-04 | 3.33 | $3.12 | 264117 |
| 2025-11-03 | 3.35 | $3.10 | 263802 |
| 2025-10-31 | 3.37 | $3.20 | 277036 |
| 2025-10-30 | 3.39 | $3.28 | 213942 |
| 2025-10-29 | 3.40 | $3.34 | 373500 |
| 2025-10-28 | 3.40 | $3.49 | 242945 |
| 2025-10-27 | 3.38 | $3.51 | 170271 |
| 2025-10-24 | 3.37 | $3.58 | 248400 |
| 2025-10-23 | 3.34 | $3.49 | 289300 |
| 2025-10-22 | 3.33 | $3.38 | 268517 |
| 2025-10-21 | 3.32 | $3.42 | 185000 |
| 2025-10-20 | 3.32 | $3.40 | 184500 |
| 2025-10-17 | 3.31 | $3.28 | 333000 |
| 2025-10-16 | 3.33 | $3.31 | 311730 |
| 2025-10-15 | 3.34 | $3.36 | 450453 |
| 2025-10-14 | 3.34 | $3.49 | 471700 |
| 2025-10-13 | 3.34 | $3.29 | 319500 |
| 2025-10-10 | 3.36 | $3.14 | 353500 |
| 2025-10-09 | 3.39 | $3.23 | 436000 |
| 2025-10-08 | 3.42 | $3.30 | 597422 |
| 2025-10-07 | 3.45 | $3.15 | 406204 |
| 2025-10-06 | 3.49 | $3.22 | 367827 |
| 2025-10-03 | 3.53 | $3.33 | 226717 |
| 2025-10-02 | 3.56 | $3.30 | 386400 |
| 2025-10-01 | 3.59 | $3.41 | 451209 |
| 2025-09-30 | 3.62 | $3.32 | 422002 |
| 2025-09-29 | 3.65 | $3.32 | 441000 |
| 2025-09-26 | 3.69 | $3.39 | 310004 |
| 2025-09-25 | 3.72 | $3.57 | 407945 |
| 2025-09-24 | 3.74 | $3.70 | 910133 |
| 2025-09-23 | 3.74 | $3.63 | 415800 |
| 2025-09-22 | 3.75 | $3.71 | 620500 |
| 2025-09-19 | 3.75 | $3.75 | 2.4M |
| 2025-09-18 | 3.74 | $3.95 | 974700 |
| 2025-09-17 | 3.71 | $3.63 | 977700 |
| 2025-09-16 | 3.71 | $3.59 | 490167 |
| 2025-09-15 | 3.71 | $3.84 | 486121 |
| 2025-09-12 | 3.69 | $3.78 | 474204 |
| 2025-09-11 | 3.67 | $3.81 | 1.2M |
| 2025-09-10 | 3.64 | $3.81 | 691700 |
| 2025-09-09 | 3.62 | $3.75 | 271000 |
| 2025-09-08 | 3.60 | $3.84 | 452100 |
| 2025-09-05 | 3.56 | $3.85 | 723200 |
| 2025-09-04 | 3.53 | $3.73 | 528600 |
| 2025-09-03 | 3.50 | $3.70 | 567100 |
| 2025-09-02 | 3.47 | $3.62 | 556700 |
| 2025-08-29 | 3.44 | $3.70 | 804200 |
| 2025-08-28 | 3.40 | $3.58 | 586329 |
| 2025-08-27 | 3.37 | $3.49 | 404405 |
| 2025-08-26 | 3.35 | $3.50 | 406730 |
| 2025-08-25 | 3.32 | $3.46 | 516100 |
| 2025-08-22 | 3.30 | $3.51 | 1.2M |
| 2025-08-21 | 3.27 | $3.14 | 587996 |
| 2025-08-20 | 3.27 | $3.37 | 309327 |
| 2025-08-19 | 3.25 | $3.46 | 247800 |
| 2025-08-18 | 3.23 | $3.36 | 460706 |
| 2025-08-15 | 3.21 | $3.48 | 348505 |
| 2025-08-14 | 3.18 | $3.47 | 685400 |
| 2025-08-13 | 3.14 | $3.49 | 680500 |
| 2025-08-12 | 3.11 | $3.39 | 645328 |
| 2025-08-11 | 3.08 | $3.19 | 642600 |
| 2025-08-08 | 3.07 | $3.35 | 639100 |
| 2025-08-07 | 3.04 | $3.33 | 1.9M |
| 2025-08-06 | 3.02 | $2.86 | 411725 |
| 2025-08-05 | 3.04 | $2.89 | 372765 |
| 2025-08-04 | 3.06 | $2.90 | 391356 |
| 2025-08-01 | 3.08 | $2.79 | 590315 |
| 2025-07-31 | 3.11 | $2.85 | 773308 |
| 2025-07-30 | 3.14 | $2.96 | 644832 |
| 2025-07-29 | 3.16 | $3.17 | 402813 |
| 2025-07-28 | 3.15 | $3.08 | 324007 |
| 2025-07-25 | 3.15 | $3.18 | 340100 |
| 2025-07-24 | 3.15 | $3.20 | 320600 |
| 2025-07-23 | 3.14 | $3.38 | 865900 |
| 2025-07-22 | 3.11 | $3.24 | 1.1M |
| 2025-07-21 | 3.09 | $3.05 | 1.2M |
| 2025-07-18 | 3.09 | $3.06 | 566323 |
| 2025-07-17 | 3.10 | $3.13 | 667826 |
| 2025-07-16 | 3.09 | $3.10 | 488211 |
| 2025-07-15 | 3.09 | $3.07 | 498321 |
| 2025-07-14 | 3.09 | $3.13 | 445309 |
| 2025-07-11 | 3.08 | $3.19 | 450826 |
| 2025-07-10 | 3.07 | $3.22 | 643634 |
| 2025-07-09 | 3.05 | $3.18 | 546753 |
| 2025-07-08 | 3.04 | $3.15 | 552400 |
| 2025-07-07 | 3.03 | $3.01 | 541932 |
| 2025-07-03 | 3.03 | $3.17 | 358800 |
| 2025-07-02 | 3.01 | $3.03 | 580714 |
| 2025-07-01 | 3.01 | $2.95 | 749545 |
| 2025-06-30 | 3.01 | $2.85 | 857500 |
| 2025-06-27 | 3.02 | $2.89 | 1.9M |
| 2025-06-26 | 3.02 | $3.05 | 1.0M |
| 2025-06-25 | 3.01 | $2.98 | 820200 |
| 2025-06-24 | 3.00 | $3.11 | 1.3M |
| 2025-06-23 | 2.97 | $3.09 | 1.5M |
| 2025-06-20 | 2.94 | $3.10 | 2.9M |
| 2025-06-18 | 2.91 | $3.21 | 1.2M |
| 2025-06-17 | 2.86 | $3.01 | 1.0M |
| 2025-06-16 | 2.83 | $3.05 | 683844 |
| 2025-06-13 | 2.80 | $2.99 | 624500 |
| 2025-06-12 | 2.76 | $3.09 | 548013 |
| 2025-06-11 | 2.72 | $3.10 | 780700 |
| 2025-06-10 | 2.67 | $2.99 | 584300 |
| 2025-06-09 | 2.63 | $2.98 | 832310 |
| 2025-06-06 | 2.58 | $2.91 | 850506 |
| 2025-06-05 | 2.54 | $2.79 | 1.1M |
| 2025-06-04 | 2.52 | $2.71 | 557747 |
| 2025-06-03 | 2.50 | $2.71 | 995500 |
| 2025-06-02 | 2.48 | $2.52 | 710306 |
| 2025-05-30 | 2.47 | $2.57 | 2.7M |
| 2025-05-29 | 2.47 | $2.59 | 752928 |
| 2025-05-28 | 2.46 | $2.52 | 709022 |
| 2025-05-27 | 2.45 | $2.49 | 1.2M |
| 2025-05-23 | 2.45 | $2.34 | 813100 |
| 2025-05-22 | 2.47 | $2.35 | 1.1M |
| 2025-05-21 | 2.48 | $2.37 | 1.5M |
| 2025-05-20 | 2.49 | $2.29 | 822149 |
| 2025-05-19 | 2.51 | $2.39 | 613839 |
| 2025-05-16 | 2.52 | $2.56 | 582322 |
| 2025-05-15 | 2.52 | $2.49 | 856675 |
| 2025-05-14 | 2.51 | $2.45 | 914900 |
| 2025-05-13 | 2.52 | $2.59 | 657809 |
| 2025-05-12 | 2.50 | $2.59 | 741639 |
| 2025-05-09 | 2.49 | $2.43 | 777699 |
| 2025-05-08 | 2.49 | $2.43 | 1.7M |
| 2025-05-07 | 2.50 | $2.67 | 832400 |
| 2025-05-06 | 2.47 | $2.54 | 467905 |
| 2025-05-05 | 2.47 | $2.60 | 565820 |
| 2025-05-02 | 2.46 | $2.69 | 554600 |
| 2025-05-01 | 2.44 | $2.57 | 833124 |
| 2025-04-30 | 2.44 | $2.46 | 621200 |
| 2025-04-29 | 2.45 | $2.49 | 403638 |
| 2025-04-28 | 2.47 | $2.43 | 379523 |
| 2025-04-25 | 2.50 | $2.43 | 825446 |
| 2025-04-24 | 2.54 | $2.41 | 510235 |
| 2025-04-23 | 2.58 | $2.39 | 703404 |
| 2025-04-22 | 2.64 | $2.35 | 862125 |
| 2025-04-21 | 2.70 | $2.25 | 736300 |
| 2025-04-17 | 2.79 | $2.36 | 861948 |
| 2025-04-16 | 2.87 | $2.27 | 725905 |
| 2025-04-15 | 2.97 | $2.39 | 783331 |
| 2025-04-14 | 3.07 | $2.48 | 1.0M |
| 2025-04-11 | 3.17 | $2.31 | 1.8M |
| 2025-04-10 | 3.29 | $2.47 | 1.2M |
| 2025-04-09 | 3.40 | $2.75 | 1.7M |
| 2025-04-08 | 3.49 | $2.48 | 1.4M |
| 2025-04-07 | 3.60 | $2.66 | 1.6M |
| 2025-04-04 | 3.70 | $3.11 | 1.0M |
| 2025-04-03 | 3.76 | $3.13 | 1.1M |
| 2025-04-02 | 3.82 | $3.39 | 1.4M |
| 2025-04-01 | 3.84 | $3.66 | 713033 |
| 2025-03-31 | 3.84 | $3.73 | 1.3M |
| 2025-03-28 | 3.81 | $3.74 | 1.1M |
| 2025-03-27 | 3.79 | $3.91 | 579536 |
| 2025-03-26 | 3.73 | $3.90 | 929017 |
| 2025-03-25 | 3.67 | $4.04 | 1.3M |
| 2025-03-24 | 3.60 | $4.08 | 1.5M |
| 2025-03-21 | 3.51 | $4.13 | 2.5M |
| 2025-03-20 | 3.41 | $4.15 | 2.4M |
| 2025-03-19 | 3.30 | $4.02 | 3.6M |
| 2025-03-18 | 3.20 | $4.11 | 2.3M |
| 2025-03-17 | 3.09 | $4.09 | 1.9M |
| 2025-03-14 | 2.97 | $3.99 | 1.8M |
| 2025-03-13 | 2.86 | $3.61 | 3.0M |
| 2025-03-12 | 2.78 | $3.42 | 1.2M |
| 2025-03-11 | 2.72 | $3.23 | 1.9M |
| 2025-03-10 | 2.68 | $3.19 | 2.1M |
| 2025-03-07 | 2.64 | $3.07 | 1.7M |
| 2025-03-06 | 2.62 | $2.64 | 5.7M |
| 2025-03-05 | 2.64 | $2.32 | 3.5M |
| 2025-03-04 | 2.69 | $2.30 | 1.9M |
| 2025-03-03 | 2.75 | $2.21 | 1.0M |
| 2025-02-28 | 2.83 | $2.33 | 2.7M |
| 2025-02-27 | 2.90 | $2.29 | 3.3M |
| 2025-02-26 | 2.98 | $2.49 | 714728 |
| 2025-02-25 | 3.04 | $2.57 | 1.2M |
| 2025-02-24 | 3.10 | $2.87 | 843306 |
| 2025-02-21 | 3.13 | $2.92 | 1.3M |
| 2025-02-20 | 3.17 | $3.00 | 1.2M |
| 2025-02-19 | 3.19 | $2.89 | 805724 |
| 2025-02-18 | 3.23 | $2.95 | 1.2M |
| 2025-02-14 | 3.27 | $3.11 | 1.8M |
| 2025-02-13 | 3.30 | $2.96 | 967161 |
| 2025-02-12 | 3.35 | $3.14 | 731500 |
| 2025-02-11 | 3.38 | $3.21 | 405600 |
| 2025-02-10 | 3.42 | $3.22 | 419400 |
| 2025-02-07 | 3.45 | $3.29 | 663100 |
| 2025-02-06 | 3.48 | $3.36 | 1.0M |
| 2025-02-05 | 3.50 | $3.33 | 839700 |
| 2025-02-04 | 3.54 | $3.54 | 298293 |
| 2025-02-03 | 3.55 | $3.35 | 446349 |
| 2025-01-31 | 3.59 | $3.30 | 503394 |
| 2025-01-30 | 3.64 | $3.27 | 615316 |
| 2025-01-29 | 3.70 | $3.30 | 411000 |
| 2025-01-28 | 3.76 | $3.42 | 340547 |
| 2025-01-27 | 3.81 | $3.64 | 415049 |
| 2025-01-24 | 3.84 | $3.52 | 342527 |
| 2025-01-23 | 3.89 | $3.48 | 396800 |
| 2025-01-22 | 3.94 | $3.42 | 524218 |
| 2025-01-21 | 4.00 | $3.63 | 429067 |
| 2025-01-17 | 4.05 | $3.86 | 331687 |
| 2025-01-16 | 4.08 | $3.93 | 373200 |
| 2025-01-15 | 4.11 | $3.95 | 402500 |
| 2025-01-14 | 4.16 | $4.08 | 355145 |
| 2025-01-13 | 4.20 | $3.90 | 546200 |
| 2025-01-10 | 4.27 | $3.81 | 519541 |
| 2025-01-08 | 4.36 | $3.88 | 495800 |
| 2025-01-07 | 4.46 | $4.00 | 687338 |
| 2025-01-06 | 4.56 | $4.05 | 980692 |
| 2025-01-03 | 4.66 | $4.48 | 492838 |
| 2025-01-02 | 4.74 | $4.34 | 504642 |
| 2024-12-31 | 4.83 | $4.52 | 1.3M |
| 2024-12-30 | 4.92 | $4.11 | 443400 |
| 2024-12-27 | 5.06 | $4.09 | 489917 |
| 2024-12-26 | 5.22 | $4.32 | 379506 |
| 2024-12-24 | 5.36 | $4.25 | 223911 |
| 2024-12-23 | 5.53 | $4.14 | 491200 |
| 2024-12-20 | 5.71 | $4.24 | 1.1M |
| 2024-12-19 | 5.90 | $4.11 | 514728 |
| 2024-12-18 | 6.11 | $4.32 | 770604 |
| 2024-12-17 | 6.31 | $4.78 | 945100 |
| 2024-12-16 | 6.48 | $6.28 | 234808 |
| 2024-12-13 | 6.50 | $6.39 | 210700 |
| 2024-12-12 | 6.52 | $6.50 | 204200 |
| 2024-12-11 | 6.53 | $6.46 | 234900 |
| 2024-12-10 | 6.54 | $6.50 | 236200 |
| 2024-12-09 | 6.56 | $6.52 | 218800 |
| 2024-12-06 | 6.58 | $6.17 | 251534 |
| 2024-12-05 | 6.64 | $6.29 | 203437 |
| 2024-12-04 | 6.69 | $6.42 | 229519 |
| 2024-12-03 | 6.73 | $6.44 | 258600 |
| 2024-12-02 | 6.77 | $6.75 | 627929 |
| 2024-11-29 | 6.78 | $6.79 | 192241 |
| 2024-11-27 | 6.78 | $6.80 | 235519 |
| 2024-11-26 | 6.78 | $6.59 | 374700 |
| 2024-11-25 | 6.79 | $7.04 | 658400 |
| 2024-11-22 | 6.76 | $6.48 | 332745 |
| 2024-11-21 | 6.79 | $6.43 | 388141 |
| 2024-11-20 | 6.82 | $6.44 | 246200 |
| 2024-11-19 | 6.84 | $6.56 | 225000 |
| 2024-11-18 | 6.86 | $6.52 | 305109 |
| 2024-11-15 | 6.88 | $6.70 | 299500 |
| 2024-11-14 | 6.88 | $6.96 | 256236 |
| 2024-11-13 | 6.85 | $7.09 | 233800 |
| 2024-11-12 | 6.81 | $7.13 | 323742 |
| 2024-11-11 | 6.76 | $7.61 | 423739 |
| 2024-11-08 | 6.65 | $7.51 | 401900 |
| 2024-11-07 | 6.55 | $7.04 | 484700 |
| 2024-11-06 | 6.49 | $7.26 | 641949 |
| 2024-11-05 | 6.41 | $6.64 | 310600 |
| 2024-11-04 | 6.38 | $6.58 | 397300 |
| 2024-11-01 | 6.36 | $6.33 | 307100 |
| 2024-10-31 | 6.37 | $6.29 | 278540 |
| 2024-10-30 | 6.38 | $6.48 | 248143 |
| 2024-10-29 | 6.37 | $6.27 | 362415 |
| 2024-10-28 | 6.39 | $6.34 | 313706 |
| 2024-10-25 | 6.41 | $6.26 | 225600 |
| 2024-10-24 | 6.45 | $6.46 | 193000 |
| 2024-10-23 | 6.47 | $6.52 | 330800 |
| 2024-10-22 | 6.49 | $6.39 | 347822 |
| 2024-10-21 | 6.53 | $6.41 | 324200 |
| 2024-10-18 | 6.57 | $6.42 | 386848 |
| 2024-10-17 | 6.62 | $6.35 | 522700 |
| 2024-10-16 | 6.69 | $6.49 | 413920 |
| 2024-10-15 | 6.75 | $6.32 | 551344 |
| 2024-10-14 | 6.84 | $6.29 | 380044 |
| 2024-10-11 | 6.94 | $6.18 | 336301 |
| 2024-10-10 | 7.06 | $6.21 | 391500 |
| 2024-10-09 | 7.19 | $6.23 | 506136 |
| 2024-10-08 | 7.32 | $6.41 | 469700 |
| 2024-10-07 | 7.44 | $6.42 | 456100 |
| 2024-10-04 | 7.56 | $6.89 | 437831 |
| 2024-10-03 | 7.64 | $6.91 | 297500 |
| 2024-10-02 | 7.73 | $6.97 | 302101 |
| 2024-10-01 | 7.81 | $7.20 | 341247 |
| 2024-09-30 | 7.88 | $7.49 | 266528 |
| 2024-09-27 | 7.91 | $7.65 | 217345 |
| 2024-09-26 | 7.94 | $7.61 | 250206 |
| 2024-09-25 | 7.97 | $7.60 | 392629 |
| 2024-09-24 | 8.01 | $7.90 | 217017 |
| 2024-09-23 | 8.01 | $8.00 | 304900 |
| 2024-09-20 | 8.01 | $8.04 | 1.8M |
| 2024-09-19 | 8.00 | $8.58 | 480900 |
| 2024-09-18 | 7.94 | $8.32 | 433735 |
| 2024-09-17 | 7.90 | $8.30 | 487900 |
| 2024-09-16 | 7.86 | $7.99 | 192126 |
| 2024-09-13 | 7.86 | $7.98 | 270821 |
| 2024-09-12 | 7.85 | $7.84 | 322620 |
| 2024-09-11 | 7.85 | $7.69 | 445600 |
| 2024-09-10 | 7.87 | $7.81 | 542941 |
| 2024-09-09 | 7.88 | $7.75 | 585219 |
| 2024-09-06 | 7.90 | $7.79 | 278600 |
| 2024-09-05 | 7.91 | $7.65 | 468400 |
| 2024-09-04 | 7.94 | $7.51 | 577803 |
| 2024-09-03 | 7.99 | $7.90 | 754700 |
| 2024-08-30 | 8.01 | $8.00 | 315527 |
| 2024-08-29 | 8.03 | $8.08 | 254709 |
| 2024-08-28 | 8.04 | $8.03 | 248700 |
| 2024-08-27 | 8.06 | $7.99 | 156320 |
| 2024-08-26 | 8.10 | $8.17 | 167600 |
| 2024-08-23 | 8.12 | $8.09 | 289247 |
| 2024-08-22 | 8.16 | $7.82 | 163147 |
| 2024-08-21 | 8.24 | $7.93 | 249040 |
| 2024-08-20 | 8.30 | $7.96 | 204500 |
| 2024-08-19 | 8.38 | $8.05 | 139200 |
| 2024-08-16 | 8.45 | $7.97 | 166100 |
| 2024-08-15 | 8.53 | $7.95 | 267000 |
| 2024-08-14 | 8.62 | $7.76 | 282345 |
| 2024-08-13 | 8.74 | $7.79 | 265600 |
| 2024-08-12 | 8.85 | $7.58 | 443300 |
| 2024-08-09 | 9.00 | $8.20 | 375821 |
| 2024-08-08 | 9.08 | $8.41 | 552000 |
| 2024-08-07 | 9.15 | $8.76 | 342701 |
| 2024-08-06 | 9.18 | $8.59 | 471728 |
| 2024-08-05 | 9.23 | $8.72 | 460100 |
| 2024-08-02 | 9.26 | $9.11 | 483908 |
| 2024-08-01 | 9.25 | $9.27 | 514702 |
| 2024-07-31 | 9.22 | $9.51 | 556763 |
| 2024-07-30 | 9.16 | $9.67 | 275300 |
| 2024-07-29 | 9.07 | $9.38 | 177351 |
| 2024-07-26 | 9.01 | $9.61 | 205223 |
| 2024-07-25 | 8.92 | $9.48 | 405000 |
| 2024-07-24 | 8.83 | $9.27 | 425810 |
| 2024-07-23 | 8.76 | $9.64 | 341317 |
| 2024-07-22 | 8.65 | $9.11 | 192611 |
| 2024-07-19 | 8.58 | $9.01 | 288900 |
| 2024-07-18 | 8.52 | $8.93 | 199200 |
| 2024-07-17 | 8.47 | $9.20 | 460916 |
| 2024-07-16 | 8.38 | $8.88 | 371058 |
| 2024-07-15 | 8.32 | $8.81 | 375743 |
| 2024-07-12 | 8.26 | $8.76 | 341600 |
| 2024-07-11 | 8.21 | $8.78 | 436200 |
| 2024-07-10 | 8.15 | $8.42 | 158641 |
| 2024-07-09 | 8.12 | $8.15 | 157000 |
| 2024-07-08 | 8.12 | $8.11 | 190100 |
| 2024-07-05 | 8.13 | $8.03 | 186100 |
| 2024-07-03 | 8.14 | $8.01 | 116436 |
| 2024-07-02 | 8.16 | $8.03 | 247700 |
| 2024-07-01 | 8.17 | $7.89 | 508100 |
| 2024-06-28 | 8.20 | $8.02 | 765938 |
| 2024-06-27 | 8.22 | $8.10 | 253700 |
| 2024-06-26 | 8.22 | $8.34 | 268300 |
| 2024-06-25 | 8.19 | $8.28 | 254461 |
| 2024-06-24 | 8.17 | $8.40 | 303500 |
| 2024-06-21 | 8.13 | $8.33 | 1.3M |
| 2024-06-20 | 8.09 | $8.22 | 416922 |
| 2024-06-18 | 8.06 | $8.12 | 237400 |
| 2024-06-17 | 8.04 | $8.16 | 355311 |
| 2024-06-14 | 8.02 | $8.09 | 213600 |
| 2024-06-13 | 8.01 | $8.19 | 214909 |
| 2024-06-12 | 8.00 | $8.16 | 230800 |
| 2024-06-11 | 7.98 | $8.11 | 211200 |
| 2024-06-10 | 7.98 | $8.23 | 151900 |
| 2024-06-07 | 7.96 | $8.20 | 222500 |
| 2024-06-06 | 7.95 | $8.21 | 242403 |
| 2024-06-05 | 7.93 | $8.41 | 310217 |
| 2024-06-04 | 7.90 | $8.07 | 344100 |
| 2024-06-03 | 7.91 | $8.28 | 410421 |
| 2024-05-31 | 7.90 | $7.89 | 712024 |
| 2024-05-30 | 7.93 | $7.84 | 899034 |
| 2024-05-29 | 7.97 | $6.99 | 565745 |
| 2024-05-28 | 8.10 | $7.02 | 588700 |
| 2024-05-24 | 8.24 | $7.27 | 509818 |
| 2024-05-23 | 8.36 | $7.25 | 573600 |
| 2024-05-22 | 8.49 | $7.86 | 443700 |
| 2024-05-21 | 8.57 | $8.25 | 200800 |
| 2024-05-20 | 8.61 | $8.42 | 297400 |
| 2024-05-17 | 8.64 | $8.52 | 274209 |
| 2024-05-16 | 8.66 | $8.59 | 291700 |
| 2024-05-15 | 8.67 | $8.50 | 291722 |
| 2024-05-14 | 8.70 | $8.81 | 498219 |
| 2024-05-13 | 8.69 | $8.30 | 330500 |
| 2024-05-10 | 8.74 | $8.40 | 299149 |
| 2024-05-09 | 8.77 | $8.34 | 396200 |
| 2024-05-08 | 8.82 | $8.22 | 372181 |
| 2024-05-07 | 8.88 | $8.66 | 758600 |
| 2024-05-06 | 8.90 | $9.14 | 251746 |
| 2024-05-03 | 8.87 | $9.29 | 339427 |
| 2024-05-02 | 8.83 | $9.13 | 288900 |
| 2024-05-01 | 8.81 | $8.72 | 411519 |
| 2024-04-30 | 8.83 | $8.70 | 245000 |
| 2024-04-29 | 8.85 | $8.96 | 282149 |
| 2024-04-26 | 8.85 | $8.71 | 131009 |
| 2024-04-25 | 8.89 | $8.55 | 318449 |
| 2024-04-24 | 8.94 | $8.87 | 200715 |
| 2024-04-23 | 8.96 | $8.99 | 190609 |
| 2024-04-22 | 8.97 | $8.95 | 179001 |
| 2024-04-19 | 9.00 | $8.95 | 398900 |
| 2024-04-18 | 9.02 | $8.89 | 572618 |
| 2024-04-17 | 9.06 | $8.62 | 187100 |
| 2024-04-16 | 9.13 | $8.57 | 193228 |
| 2024-04-15 | 9.21 | $8.68 | 266720 |
| 2024-04-12 | 9.28 | $8.68 | 163600 |
| 2024-04-11 | 9.35 | $8.87 | 296100 |
| 2024-04-10 | 9.42 | $8.50 | 599354 |
| 2024-04-09 | 9.52 | $9.51 | 118331 |
| 2024-04-08 | 9.53 | $9.39 | 77800 |
| 2024-04-05 | 9.55 | $9.36 | 141504 |
| 2024-04-04 | 9.58 | $9.35 | 194700 |
| 2024-04-03 | 9.61 | $9.35 | 131548 |
| 2024-04-02 | 9.64 | $9.34 | 196500 |
| 2024-04-01 | 9.67 | $9.57 | 229200 |
| 2024-03-28 | 9.69 | $9.76 | 380800 |
| 2024-03-27 | 9.68 | $9.43 | 162700 |
| 2024-03-26 | 9.71 | $9.45 | 226213 |
| 2024-03-25 | 9.73 | $9.64 | 113130 |
| 2024-03-22 | 9.73 | $9.70 | 216825 |
| 2024-03-21 | 9.73 | $9.95 | 241427 |
| 2024-03-20 | 9.70 | $9.78 | 432437 |
| 2024-03-19 | 9.68 | $9.72 | 227000 |
| 2024-03-18 | 9.67 | $9.81 | 220800 |
| 2024-03-15 | 9.66 | $9.79 | 998200 |
| 2024-03-14 | 9.64 | $9.43 | 275500 |
| 2024-03-13 | 9.67 | $9.63 | 303200 |
| 2024-03-12 | 9.67 | $9.76 | 192443 |
| 2024-03-11 | 9.66 | $9.78 | 194810 |
| 2024-03-08 | 9.65 | $9.91 | 178329 |
| 2024-03-07 | 9.63 | $9.80 | 205900 |
| 2024-03-06 | 9.62 | $9.69 | 295400 |
| 2024-03-05 | 9.63 | $9.73 | 332309 |
| 2024-03-04 | 9.64 | $9.58 | 255900 |
| 2024-03-01 | 9.68 | $9.85 | 264946 |
| 2024-02-29 | 9.70 | $9.68 | 348300 |
| 2024-02-28 | 9.74 | $9.21 | 163600 |
| 2024-02-27 | 9.85 | $9.24 | 218400 |
| 2024-02-26 | 9.96 | $9.11 | 255219 |
| 2024-02-23 | 10.11 | $9.31 | 476700 |
| 2024-02-22 | 10.25 | $9.81 | 300400 |
| 2024-02-21 | 10.36 | $9.55 | 609521 |
| 2024-02-20 | 10.51 | $9.86 | 342341 |
| 2024-02-16 | 10.64 | $10.18 | 264500 |
| 2024-02-15 | 10.75 | $10.11 | 392100 |
| 2024-02-14 | 10.88 | $9.52 | 235200 |
| 2024-02-13 | 11.08 | $9.39 | 438643 |
| 2024-02-12 | 11.30 | $10.22 | 329200 |
| 2024-02-09 | 11.45 | $10.04 | 333700 |
| 2024-02-08 | 11.63 | $10.00 | 521000 |
| 2024-02-07 | 11.83 | $10.36 | 365217 |
| 2024-02-06 | 12.01 | $11.02 | 284600 |
| 2024-02-05 | 12.13 | $11.05 | 422504 |
| 2024-02-02 | 12.26 | $11.37 | 404700 |
| 2024-02-01 | 12.37 | $11.75 | 620400 |
| 2024-01-31 | 12.45 | $11.74 | 273202 |
| 2024-01-30 | 12.54 | $12.41 | 423800 |
| 2024-01-29 | 12.57 | $12.78 | 182413 |
| 2024-01-26 | 12.57 | $12.56 | 139700 |
| 2024-01-25 | 12.60 | $12.49 | 290300 |
| 2024-01-24 | 12.65 | $12.46 | 175800 |
| 2024-01-23 | 12.71 | $12.60 | 232338 |
| 2024-01-22 | 12.77 | $12.66 | 249845 |
| 2024-01-19 | 12.82 | $12.54 | 189000 |
| 2024-01-18 | 12.90 | $12.21 | 208800 |
| 2024-01-17 | 13.01 | $12.00 | 276100 |
| 2024-01-16 | 13.16 | $12.19 | 254944 |
| 2024-01-12 | 13.30 | $12.49 | 206400 |
| 2024-01-11 | 13.42 | $12.57 | 257314 |
| 2024-01-10 | 13.53 | $12.70 | 377040 |
| 2024-01-09 | 13.63 | $12.61 | 228400 |
| 2024-01-08 | 13.74 | $12.90 | 473600 |
| 2024-01-05 | 13.82 | $12.89 | 913711 |
| 2024-01-04 | 13.90 | $13.38 | 426311 |
| 2024-01-03 | 13.94 | $13.42 | 186700 |
| 2024-01-02 | 13.96 | $13.76 | 194600 |
| 2023-12-29 | 13.95 | $13.63 | 330600 |
| 2023-12-28 | 13.95 | $14.10 | 133900 |
| 2023-12-27 | 13.89 | $14.48 | 200200 |
| 2023-12-26 | 13.78 | $14.47 | 536740 |
| 2023-12-22 | 13.66 | $14.19 | 186900 |
| 2023-12-21 | 13.55 | $14.24 | 269700 |
| 2023-12-20 | 13.43 | $13.95 | 345547 |
| 2023-12-19 | 13.33 | $14.26 | 360935 |
| 2023-12-18 | 13.18 | $14.16 | 308935 |
| 2023-12-15 | 13.03 | $14.54 | 3.7M |
| 2023-12-14 | 12.83 | $14.41 | 1.9M |
| 2023-12-13 | 12.63 | $13.72 | 463200 |
| 2023-12-12 | 12.49 | $13.04 | 254700 |
| 2023-12-11 | 12.40 | $12.96 | 281311 |
| 2023-12-08 | 12.31 | $12.92 | 293800 |
| 2023-12-07 | 12.21 | $12.85 | 312722 |
| 2023-12-06 | 12.10 | $12.55 | 346031 |
| 2023-12-05 | 12.02 | $12.79 | 208113 |
| 2023-12-04 | 11.90 | $12.93 | 254900 |
| 2023-12-01 | 11.76 | $12.65 | 350406 |
| 2023-11-30 | 11.63 | $12.21 | 341000 |
| 2023-11-29 | 11.54 | $12.10 | 158300 |
| 2023-11-28 | 11.45 | $11.79 | 142500 |
| 2023-11-27 | 11.38 | $11.86 | 207500 |
| 2023-11-24 | 11.29 | $11.96 | 64905 |
| 2023-11-22 | 11.19 | $11.77 | 119116 |
| 2023-11-21 | 11.10 | $11.57 | 130700 |
| 2023-11-20 | 11.03 | $11.68 | 134400 |
| 2023-11-17 | 10.93 | $11.84 | 436747 |
| 2023-11-16 | 10.82 | $11.48 | 95542 |
| 2023-11-15 | 10.74 | $11.73 | 224700 |
| 2023-11-14 | 10.63 | $11.64 | 234100 |
| 2023-11-13 | 10.53 | $10.63 | 84842 |
| 2023-11-10 | 10.53 | $10.65 | 170501 |
| 2023-11-09 | 10.53 | $10.57 | 112900 |
| 2023-11-08 | 10.55 | $10.71 | 109900 |
| 2023-11-07 | 10.55 | $10.55 | 111608 |
| 2023-11-06 | 10.57 | $10.53 | 128800 |
| 2023-11-03 | 10.60 | $10.88 | 187700 |
| 2023-11-02 | 10.60 | $10.51 | 183700 |
| 2023-11-01 | 10.63 | $10.06 | 233400 |
| 2023-10-31 | 10.71 | $10.43 | 144142 |
| 2023-10-30 | 10.76 | $10.35 | 125800 |
| 2023-10-27 | 10.81 | $10.12 | 144500 |
| 2023-10-26 | 10.90 | $10.36 | 119100 |
| 2023-10-25 | 10.96 | $10.19 | 147065 |
| 2023-10-24 | 11.05 | $10.46 | 125200 |
| 2023-10-23 | 11.11 | $10.40 | 139908 |
| 2023-10-20 | 11.18 | $10.73 | 322223 |
| 2023-10-19 | 11.22 | $10.96 | 170320 |
| 2023-10-18 | 11.24 | $11.30 | 153400 |
| 2023-10-17 | 11.22 | $11.53 | 225113 |
| 2023-10-16 | 11.19 | $11.34 | 152300 |
| 2023-10-13 | 11.17 | $11.19 | 134900 |
| 2023-10-12 | 11.17 | $11.52 | 168000 |
| 2023-10-11 | 11.14 | $11.58 | 127643 |
| 2023-10-10 | 11.11 | $11.20 | 196600 |
| 2023-10-09 | 11.11 | $11.28 | 157131 |
| 2023-10-06 | 11.10 | $11.16 | 229818 |
| 2023-10-05 | 11.10 | $11.21 | 315918 |
| 2023-10-04 | 11.11 | $10.74 | 218600 |
| 2023-10-03 | 11.16 | $10.68 | 208805 |
| 2023-10-02 | 11.21 | $11.01 | 320900 |
| 2023-09-29 | 11.24 | $11.08 | 240129 |
| 2023-09-28 | 11.27 | $11.04 | 210000 |
| 2023-09-27 | 11.30 | $11.11 | 350500 |
| 2023-09-26 | 11.32 | $10.83 | 170303 |
| 2023-09-25 | 11.37 | $11.17 | 164900 |
| 2023-09-22 | 11.39 | $11.14 | 243000 |
| 2023-09-21 | 11.40 | $11.18 | 123220 |
| 2023-09-20 | 11.41 | $11.43 | 165413 |
| 2023-09-19 | 11.39 | $11.48 | 129639 |
| 2023-09-18 | 11.37 | $11.45 | 199000 |
| 2023-09-15 | 11.34 | $11.88 | 470219 |
| 2023-09-14 | 11.26 | $11.38 | 175500 |
| 2023-09-13 | 11.23 | $11.21 | 206917 |
| 2023-09-12 | 11.21 | $11.36 | 142637 |
| 2023-09-11 | 11.17 | $11.57 | 231500 |
| 2023-09-08 | 11.12 | $11.49 | 112149 |
| 2023-09-07 | 11.07 | $11.47 | 245340 |
| 2023-09-06 | 11.02 | $11.29 | 169800 |
| 2023-09-05 | 10.98 | $11.34 | 224112 |
| 2023-09-01 | 10.95 | $11.50 | 254720 |
| 2023-08-31 | 10.89 | $11.39 | 239700 |
| 2023-08-30 | 10.84 | $11.18 | 216900 |
| 2023-08-29 | 10.82 | $11.31 | 170100 |
| 2023-08-28 | 10.78 | $11.06 | 168900 |
| 2023-08-25 | 10.78 | $10.61 | 119300 |
| 2023-08-24 | 10.82 | $10.46 | 174040 |
| 2023-08-23 | 10.89 | $10.82 | 155424 |
| 2023-08-22 | 10.94 | $10.50 | 95125 |
| 2023-08-21 | 11.02 | $10.41 | 127633 |
| 2023-08-18 | 11.12 | $10.59 | 216300 |
| 2023-08-17 | 11.22 | $10.51 | 159212 |
| 2023-08-16 | 11.33 | $10.77 | 146817 |
| 2023-08-15 | 11.42 | $10.66 | 111141 |
| 2023-08-14 | 11.54 | $10.93 | 103400 |
| 2023-08-11 | 11.63 | $11.19 | 119500 |
| 2023-08-10 | 11.70 | $11.24 | 145703 |
| 2023-08-09 | 11.76 | $11.14 | 138228 |
| 2023-08-08 | 11.84 | $11.27 | 148616 |
| 2023-08-07 | 11.91 | $11.25 | 177148 |
| 2023-08-04 | 11.98 | $11.19 | 174602 |
| 2023-08-03 | 12.05 | $10.81 | 392400 |
| 2023-08-02 | 12.17 | $11.28 | 352400 |
| 2023-08-01 | 12.23 | $12.18 | 180045 |
| 2023-07-31 | 12.21 | $12.32 | 156833 |
| 2023-07-28 | 12.17 | $12.34 | 254802 |
| 2023-07-27 | 12.12 | $12.22 | 281400 |
| 2023-07-26 | 12.08 | $12.75 | 419500 |
| 2023-07-25 | 11.98 | $12.69 | 446421 |
| 2023-07-24 | 11.89 | $12.68 | 154246 |
| 2023-07-21 | 11.78 | $12.27 | 169900 |
| 2023-07-20 | 11.71 | $12.39 | 207700 |
| 2023-07-19 | 11.62 | $12.51 | 217036 |
| 2023-07-18 | 11.52 | $12.14 | 177720 |
| 2023-07-17 | 11.44 | $11.91 | 171231 |
| 2023-07-14 | 11.39 | $11.68 | 186300 |
| 2023-07-13 | 11.36 | $11.75 | 175813 |
| 2023-07-12 | 11.31 | $11.65 | 201402 |
| 2023-07-11 | 11.28 | $11.50 | 180327 |
| 2023-07-10 | 11.26 | $11.43 | 250700 |
| 2023-07-07 | 11.24 | $11.12 | 150611 |
| 2023-07-06 | 11.25 | $10.90 | 166400 |
| 2023-07-05 | 11.29 | $11.12 | 168118 |
| 2023-07-03 | 11.30 | $11.28 | 119200 |
| 2023-06-30 | 11.30 | $11.34 | 170986 |
| 2023-06-29 | 11.29 | $11.34 | 151437 |
| 2023-06-28 | 11.27 | $11.63 | 171400 |
| 2023-06-27 | 11.21 | $11.49 | 222200 |
| 2023-06-26 | 11.17 | $11.23 | 238345 |
| 2023-06-23 | 11.15 | $10.85 | 740700 |
| 2023-06-22 | 11.16 | $10.96 | 268645 |
| 2023-06-21 | 11.16 | $11.39 | 228814 |
| 2023-06-20 | 11.12 | $11.35 | 341727 |
| 2023-06-16 | 11.07 | $11.57 | 586800 |
| 2023-06-15 | 11.00 | $11.49 | 560753 |
| 2023-06-14 | 10.94 | $11.38 | 466300 |
| 2023-06-13 | 10.88 | $11.21 | 564947 |
| 2023-06-12 | 10.83 | $11.03 | 229100 |
| 2023-06-09 | 10.81 | $11.05 | 178235 |
| 2023-06-08 | 10.78 | $11.25 | 252013 |
| 2023-06-07 | 10.73 | $11.56 | 566848 |
| 2023-06-06 | 10.65 | $11.12 | 435000 |
| 2023-06-05 | 10.62 | $10.75 | 304251 |
| 2023-06-02 | 10.62 | $10.77 | 401734 |
| 2023-06-01 | 10.62 | $10.25 | 409600 |
| 2023-05-31 | 10.67 | $10.43 | 1.1M |
| 2023-05-30 | 10.71 | $10.58 | 372600 |
| 2023-05-26 | 10.75 | $10.70 | 397824 |
| 2023-05-25 | 10.78 | $10.31 | 570800 |
| 2023-05-24 | 10.85 | $10.42 | 278029 |
| 2023-05-23 | 10.92 | $10.71 | 490000 |
| 2023-05-22 | 10.96 | $10.36 | 479600 |
| 2023-05-19 | 11.04 | $10.80 | 284205 |
| 2023-05-18 | 11.08 | $10.53 | 516033 |
| 2023-05-17 | 11.16 | $10.80 | 412008 |
| 2023-05-16 | 11.21 | $10.57 | 274341 |
| 2023-05-15 | 11.29 | $11.00 | 248100 |
| 2023-05-12 | 11.33 | $10.96 | 404100 |
| 2023-05-11 | 11.38 | $11.15 | 412400 |
| 2023-05-10 | 11.41 | $11.16 | 198600 |
| 2023-05-09 | 11.45 | $11.25 | 172300 |
| 2023-05-08 | 11.47 | $11.31 | 181412 |
| 2023-05-05 | 11.50 | $11.37 | 220600 |
| 2023-05-04 | 11.52 | $10.88 | 224232 |
| 2023-05-03 | 11.59 | $11.06 | 331700 |
| 2023-05-02 | 11.65 | $11.50 | 281600 |
| 2023-05-01 | 11.67 | $11.72 | 153949 |
| 2023-04-28 | 11.66 | $11.96 | 211604 |
| 2023-04-27 | 11.63 | $11.92 | 188305 |
| 2023-04-26 | 11.61 | $11.51 | 233013 |
| 2023-04-25 | 11.62 | $11.33 | 286995 |
| 2023-04-24 | 11.65 | $11.43 | 216239 |
| 2023-04-21 | 11.68 | $11.76 | 252000 |
| 2023-04-20 | 11.66 | $11.55 | 118641 |
| 2023-04-19 | 11.67 | $11.64 | 151003 |
| 2023-04-18 | 11.67 | $11.48 | 267131 |
| 2023-04-17 | 11.69 | $11.88 | 270919 |
| 2023-04-14 | 11.67 | $11.58 | 323416 |
| 2023-04-13 | 11.67 | $11.51 | 310100 |
| 2023-04-12 | 11.68 | $11.68 | 120400 |
| 2023-04-11 | 11.68 | $11.85 | 168800 |
| 2023-04-10 | 11.67 | $11.79 | 187008 |
| 2023-04-06 | 11.66 | $11.90 | 182323 |
| 2023-04-05 | 11.64 | $11.67 | 162400 |
| 2023-04-04 | 11.64 | $11.60 | 243044 |
| 2023-04-03 | 11.67 | $11.85 | 313800 |
| 2023-03-31 | 11.68 | $11.65 | 327941 |
| 2023-03-30 | 11.72 | $11.30 | 366400 |
| 2023-03-29 | 11.80 | $11.92 | 176600 |
| 2023-03-28 | 11.82 | $11.74 | 295314 |
| 2023-03-27 | 11.88 | $11.65 | 218835 |
| 2023-03-24 | 11.95 | $11.52 | 238600 |
| 2023-03-23 | 12.05 | $11.06 | 212800 |
| 2023-03-22 | 12.20 | $11.43 | 173200 |
| 2023-03-21 | 12.34 | $11.81 | 235400 |
| 2023-03-20 | 12.44 | $11.65 | 255200 |
| 2023-03-17 | 12.58 | $11.47 | 546100 |
| 2023-03-16 | 12.75 | $11.75 | 379207 |
| 2023-03-15 | 12.92 | $11.64 | 608430 |
| 2023-03-14 | 13.11 | $11.98 | 474200 |
| 2023-03-13 | 13.30 | $12.10 | 730604 |
| 2023-03-10 | 13.49 | $11.94 | 284700 |
| 2023-03-09 | 13.72 | $12.28 | 170700 |
| 2023-03-08 | 13.93 | $12.86 | 215300 |
| 2023-03-07 | 14.10 | $13.41 | 243900 |
| 2023-03-06 | 14.24 | $13.78 | 189700 |
| 2023-03-03 | 14.35 | $13.59 | 182100 |
| 2023-03-02 | 14.50 | $13.12 | 285444 |
| 2023-03-01 | 14.71 | $13.19 | 460845 |
| 2023-02-28 | 14.93 | $13.94 | 399501 |
| 2023-02-27 | 15.09 | $13.97 | 251000 |
| 2023-02-24 | 15.26 | $14.13 | 545700 |
| 2023-02-23 | 15.42 | $14.09 | 363338 |
| 2023-02-22 | 15.60 | $13.59 | 446700 |
| 2023-02-21 | 15.84 | $13.68 | 703225 |
| 2023-02-17 | 16.08 | $14.85 | 575345 |
| 2023-02-16 | 16.21 | $15.80 | 131700 |
| 2023-02-15 | 16.26 | $15.97 | 135411 |
| 2023-02-14 | 16.29 | $15.86 | 167200 |
| 2023-02-13 | 16.34 | $16.32 | 184106 |
| 2023-02-10 | 16.33 | $16.16 | 192100 |
| 2023-02-09 | 16.35 | $15.82 | 185429 |
| 2023-02-08 | 16.40 | $16.01 | 201509 |
| 2023-02-07 | 16.43 | $16.39 | 224300 |
| 2023-02-06 | 16.41 | $16.35 | 223900 |
| 2023-02-03 | 16.40 | $16.96 | 225100 |
| 2023-02-02 | 16.32 | $16.63 | 305646 |
| 2023-02-01 | 16.25 | $16.56 | 254343 |
| 2023-01-31 | 16.19 | $16.74 | 301644 |
| 2023-01-30 | 16.10 | $16.50 | 119200 |
| 2023-01-27 | 16.03 | $16.48 | 119900 |
| 2023-01-26 | 15.95 | $16.14 | 129926 |
| 2023-01-25 | 15.90 | $16.29 | 136300 |
| 2023-01-24 | 15.83 | $16.15 | 134200 |
| 2023-01-23 | 15.78 | $16.27 | 129200 |
| 2023-01-20 | 15.71 | $16.10 | 265800 |
| 2023-01-19 | 15.66 | $16.07 | 212600 |
| 2023-01-18 | 15.60 | $16.24 | 182840 |
| 2023-01-17 | 15.53 | $16.25 | 227828 |
| 2023-01-13 | 15.46 | $16.16 | 265721 |
| 2023-01-12 | 15.39 | $16.21 | 183331 |
| 2023-01-11 | 15.34 | $15.98 | 196115 |
| 2023-01-10 | 15.31 | $15.59 | 174701 |
| 2023-01-09 | 15.32 | $15.51 | 262148 |
| 2023-01-06 | 15.35 | $15.25 | 178200 |
| 2023-01-05 | 15.41 | $14.52 | 242931 |
| 2023-01-04 | 15.55 | $14.85 | 271015 |
| 2023-01-03 | 15.67 | $14.91 | 216500 |
| 2022-12-30 | 15.80 | $14.71 | 202100 |
| 2022-12-29 | 15.95 | $14.75 | 227613 |
| 2022-12-28 | 16.12 | $15.04 | 221500 |
| 2022-12-27 | 16.27 | $15.51 | 377847 |
| 2022-12-23 | 16.38 | $15.70 | 159800 |
| 2022-12-22 | 16.49 | $15.73 | 252500 |
| 2022-12-21 | 16.60 | $16.00 | 212541 |
| 2022-12-20 | 16.70 | $15.63 | 324800 |
| 2022-12-19 | 16.84 | $15.68 | 271000 |
| 2022-12-16 | 16.99 | $15.60 | 1.1M |
| 2022-12-15 | 17.16 | $15.83 | 698652 |
| 2022-12-14 | 17.31 | $17.43 | 277000 |
| 2022-12-13 | 17.32 | $17.70 | 263000 |
| 2022-12-12 | 17.30 | $17.44 | 372300 |
| 2022-12-09 | 17.30 | $17.21 | 239800 |
| 2022-12-08 | 17.34 | $16.60 | 379500 |
| 2022-12-07 | 17.42 | $16.85 | 215900 |
| 2022-12-06 | 17.49 | $16.93 | 180932 |
| 2022-12-05 | 17.54 | $17.05 | 211300 |
| 2022-12-02 | 17.57 | $17.13 | 240443 |
| 2022-12-01 | 17.59 | $17.21 | 310200 |
| 2022-11-30 | 17.60 | $17.28 | 1.7M |
| 2022-11-29 | 17.59 | $17.53 | 196200 |
| 2022-11-28 | 17.55 | $17.46 | 155316 |
| 2022-11-25 | 17.51 | $18.00 | 166000 |
| 2022-11-23 | 17.41 | $17.92 | 204800 |
| 2022-11-22 | 17.31 | $17.91 | 260800 |
| 2022-11-21 | 17.19 | $17.84 | 315100 |
| 2022-11-18 | 17.06 | $17.85 | 309001 |
| 2022-11-17 | 16.91 | $17.96 | 287400 |
| 2022-11-16 | 16.73 | $17.83 | 276421 |
| 2022-11-15 | 16.54 | $17.94 | 299600 |
| 2022-11-14 | 16.32 | $17.88 | 525700 |
| 2022-11-11 | 16.09 | $18.00 | 811047 |
| 2022-11-10 | 15.82 | $17.75 | 773300 |
| 2022-11-09 | 15.56 | $16.15 | 246600 |
| 2022-11-08 | 15.43 | $16.50 | 310211 |
| 2022-11-07 | 15.25 | $16.20 | 184937 |
| 2022-11-04 | 15.08 | $16.00 | 378137 |
| 2022-11-03 | 14.90 | $15.54 | 269349 |
| 2022-11-02 | 14.76 | $15.76 | 303800 |
| 2022-11-01 | 14.58 | $16.00 | 333500 |
| 2022-10-31 | 14.36 | $16.00 | 412737 |
| 2022-10-28 | 14.13 | $16.10 | 552712 |
| 2022-10-27 | 13.86 | $15.64 | 324946 |
| 2022-10-26 | 13.62 | $15.37 | 369200 |
| 2022-10-25 | 13.39 | $15.15 | 389100 |
| 2022-10-24 | 13.18 | $13.91 | 518500 |
| 2022-10-21 | 13.08 | $13.93 | 278503 |
| 2022-10-20 | 12.98 | $13.62 | 281800 |
| 2022-10-19 | 12.92 | $13.75 | 372236 |
| 2022-10-18 | 12.84 | $13.72 | 345210 |
| 2022-10-17 | 12.78 | $13.62 | 358532 |
| 2022-10-14 | 12.72 | $13.30 | 483900 |
| 2022-10-13 | 12.71 | $13.28 | 539400 |
| 2022-10-12 | 12.72 | $12.48 | 386700 |
| 2022-10-11 | 12.81 | $12.52 | 717100 |
| 2022-10-10 | 12.92 | $12.15 | 397900 |
| 2022-10-07 | 13.09 | $12.27 | 713135 |
| 2022-10-06 | 13.27 | $12.17 | 463141 |
| 2022-10-05 | 13.48 | $12.37 | 501414 |
| 2022-10-04 | 13.70 | $12.68 | 844100 |
| 2022-10-03 | 13.90 | $12.32 | 613500 |
| 2022-09-30 | 14.16 | $11.74 | 569212 |
| 2022-09-29 | 14.50 | $11.93 | 851135 |
| 2022-09-28 | 14.85 | $13.24 | 611974 |
| 2022-09-27 | 15.08 | $13.24 | 605542 |
| 2022-09-26 | 15.35 | $13.32 | 620422 |
| 2022-09-23 | 15.62 | $13.92 | 505300 |
| 2022-09-22 | 15.87 | $14.51 | 760221 |
| 2022-09-21 | 16.07 | $14.53 | 502651 |
| 2022-09-20 | 16.29 | $14.69 | 1.9M |
| 2022-09-19 | 16.52 | $15.20 | 1.8M |
| 2022-09-16 | 16.71 | $15.04 | 9.5M |
| 2022-09-15 | 16.93 | $15.61 | 2.7M |
| 2022-09-14 | 17.11 | $16.31 | 2.4M |
| 2022-09-13 | 17.24 | $16.42 | 1.5M |
| 2022-09-12 | 17.37 | $17.13 | 1.1M |
| 2022-09-09 | 17.44 | $16.88 | 1.3M |
| 2022-09-08 | 17.54 | $16.63 | 1.3M |
| 2022-09-07 | 17.67 | $17.10 | 1.3M |
| 2022-09-06 | 17.76 | $16.82 | 2.0M |
| 2022-09-02 | 17.90 | $16.69 | 685500 |
| 2022-09-01 | 18.05 | $16.70 | 483200 |
| 2022-08-31 | 18.21 | $17.09 | 368400 |
| 2022-08-30 | 18.34 | $17.25 | 295100 |
| 2022-08-29 | 18.46 | $17.89 | 379004 |
| 2022-08-26 | 18.53 | $18.49 | 364900 |
| 2022-08-25 | 18.54 | $18.50 | 379448 |
| 2022-08-24 | 18.55 | $18.33 | 233000 |
| 2022-08-23 | 18.59 | $18.30 | 303400 |
| 2022-08-22 | 18.62 | $18.33 | 263204 |
| 2022-08-19 | 18.66 | $18.60 | 451521 |
| 2022-08-18 | 18.67 | $18.58 | 353430 |
| 2022-08-17 | 18.69 | $18.53 | 283400 |
| 2022-08-16 | 18.71 | $18.66 | 337300 |
| 2022-08-15 | 18.71 | $18.64 | 283400 |
| 2022-08-12 | 18.72 | $18.70 | 448236 |
| 2022-08-11 | 18.71 | $18.69 | 538014 |
| 2022-08-10 | 18.70 | $18.66 | 542123 |
| 2022-08-09 | 18.68 | $18.55 | 446427 |
| 2022-08-08 | 18.66 | $18.75 | 351217 |
| 2022-08-05 | 18.62 | $18.66 | 326645 |
| 2022-08-04 | 18.57 | $18.60 | 235000 |
| 2022-08-03 | 18.53 | $18.59 | 337700 |
| 2022-08-02 | 18.47 | $18.63 | 390528 |
| 2022-08-01 | 18.41 | $18.78 | 316500 |
| 2022-07-29 | 18.32 | $19.16 | 491100 |
| 2022-07-28 | 18.18 | $19.21 | 456945 |
| 2022-07-27 | 18.03 | $18.77 | 355626 |
| 2022-07-26 | 17.91 | $18.80 | 374725 |
| 2022-07-25 | 17.79 | $18.75 | 224300 |
| 2022-07-22 | 17.68 | $18.56 | 178447 |
| 2022-07-21 | 17.58 | $18.88 | 198636 |
| 2022-07-20 | 17.45 | $18.69 | 232608 |
| 2022-07-19 | 17.33 | $18.46 | 178800 |
| 2022-07-18 | 17.25 | $17.93 | 119717 |
| 2022-07-15 | 17.21 | $17.80 | 484114 |
| 2022-07-14 | 17.20 | $16.70 | 180909 |
| 2022-07-13 | 17.30 | $16.82 | 190308 |
| 2022-07-12 | 17.39 | $16.98 | 237200 |
| 2022-07-11 | 17.47 | $16.74 | 221845 |
| 2022-07-08 | 17.59 | $17.00 | 219200 |
| 2022-07-07 | 17.70 | $17.30 | 323805 |
| 2022-07-06 | 17.79 | $16.51 | 135500 |
| 2022-07-05 | 17.96 | $16.84 | 245600 |
| 2022-07-01 | 18.13 | $16.89 | 263300 |
| 2022-06-30 | 18.30 | $16.75 | 348800 |
| 2022-06-29 | 18.51 | $16.86 | 386718 |
| 2022-06-28 | 18.72 | $18.46 | 202400 |
| 2022-06-27 | 18.79 | $18.03 | 331425 |
| 2022-06-24 | 18.91 | $18.15 | 10.7M |
| 2022-06-23 | 19.02 | $18.53 | 703233 |
| 2022-06-22 | 19.12 | $18.51 | 1.6M |
| 2022-06-21 | 19.22 | $18.80 | 1.6M |
| 2022-06-17 | 19.30 | $19.20 | 1.5M |
| 2022-06-16 | 19.35 | $18.68 | 1.6M |
| 2022-06-15 | 19.45 | $19.10 | 1.6M |
| 2022-06-14 | 19.52 | $18.72 | 583125 |
| 2022-06-13 | 19.62 | $17.78 | 509200 |
| 2022-06-10 | 19.83 | $18.71 | 522301 |
| 2022-06-09 | 19.95 | $18.81 | 546207 |
| 2022-06-08 | 20.07 | $19.59 | 436508 |
| 2022-06-07 | 20.12 | $19.60 | 749027 |
| 2022-06-06 | 20.16 | $19.26 | 1.2M |
| 2022-06-03 | 20.23 | $20.71 | 641900 |
| 2022-06-02 | 20.15 | $20.46 | 632802 |
| 2022-06-01 | 20.09 | $20.49 | 646100 |
| 2022-05-31 | 20.02 | $20.03 | 231939 |
| 2022-05-27 | 19.97 | $20.15 | 235741 |
| 2022-05-26 | 19.90 | $20.24 | 268800 |
| 2022-05-25 | 19.80 | $20.38 | 245013 |
| 2022-05-24 | 19.69 | $20.48 | 269200 |
| 2022-05-23 | 19.55 | $20.67 | 360500 |
| 2022-05-20 | 19.39 | $20.19 | 343142 |
| 2022-05-19 | 19.27 | $19.87 | 224600 |
| 2022-05-18 | 19.18 | $19.75 | 333105 |
| 2022-05-17 | 19.10 | $19.90 | 424005 |
| 2022-05-16 | 18.99 | $20.03 | 640100 |
| 2022-05-13 | 18.86 | $19.55 | 465300 |
| 2022-05-12 | 18.77 | $20.00 | 294000 |
| 2022-05-11 | 18.63 | $19.98 | 242100 |
| 2022-05-10 | 18.48 | $19.48 | 177200 |
| 2022-05-09 | 18.37 | $19.02 | 125438 |
| 2022-05-06 | 18.30 | $18.88 | 58431 |
| 2022-05-05 | 18.25 | $18.51 | 43600 |
| 2022-05-04 | 18.22 | $18.72 | 74500 |
| 2022-05-03 | 18.17 | $17.79 | 40100 |
| 2022-05-02 | 18.21 | $17.16 | 115000 |
| 2022-04-29 | 18.31 | $17.27 | 51021 |
| 2022-04-28 | 18.40 | $17.89 | 62646 |
| 2022-04-27 | 18.44 | $18.07 | 157806 |
| 2022-04-26 | 18.45 | $18.51 | 90213 |
| 2022-04-25 | 18.42 | $19.27 | 135600 |
| 2022-04-22 | 18.31 | $19.09 | 92203 |
| 2022-04-21 | 18.21 | $19.06 | 157700 |
| 2022-04-20 | 18.11 | $18.71 | 142700 |
| 2022-04-19 | 18.04 | $18.60 | 78100 |
| 2022-04-18 | 17.97 | $18.34 | 62200 |
| 2022-04-14 | 17.92 | $17.82 | 39448 |
| 2022-04-13 | 17.92 | $18.00 | 92100 |
| 2022-04-12 | 17.90 | $18.08 | 155600 |
| 2022-04-11 | 17.86 | $18.11 | 42128 |
| 2022-04-08 | 17.82 | $18.18 | 52631 |
| 2022-04-07 | 17.77 | $18.20 | 54631 |
| 2022-04-06 | 17.71 | $17.90 | 72906 |
| 2022-04-05 | 17.67 | $17.83 | 166115 |
| 2022-04-04 | 17.64 | $17.98 | 42727 |
| 2022-04-01 | 17.59 | $17.89 | 33100 |
| 2022-03-31 | 17.54 | $17.14 | 256125 |
| 2022-03-30 | 17.57 | $17.88 | 37400 |
| 2022-03-29 | 17.52 | $17.99 | 77602 |
| 2022-03-28 | 17.46 | $17.90 | 23509 |
| 2022-03-25 | 17.40 | $17.85 | 36729 |
| 2022-03-24 | 17.34 | $17.66 | 29500 |
| 2022-03-23 | 17.31 | $17.62 | 30646 |
| 2022-03-22 | 17.27 | $17.99 | 38200 |
| 2022-03-21 | 17.19 | $17.44 | 26537 |
| 2022-03-18 | 17.16 | $16.85 | 17700 |
| 2022-03-17 | 17.18 | $17.37 | 7200 |
| 2022-03-16 | 17.15 | $17.10 | 8041 |
| 2022-03-15 | 17.15 | $17.25 | 2900 |
| 2022-03-14 | 17.13 | $17.51 | 5900 |
| 2022-03-11 | 17.10 | $17.19 | 5700 |
| 2022-03-10 | 17.09 | $17.54 | 9700 |
| 2022-03-09 | 17.05 | $17.00 | 13136 |
| 2022-03-08 | 17.07 | $16.67 | 9933 |
| 2022-03-07 | 17.12 | $17.12 | 12600 |
| 2022-03-04 | 17.12 | $16.82 | 13101 |
| 2022-03-03 | 17.16 | $17.00 | 9100 |
| 2022-03-02 | 17.19 | $17.32 | 8100 |
| 2022-03-01 | 17.18 | $17.50 | 15601 |
| 2022-02-28 | 17.16 | $17.16 | 15500 |
| 2022-02-25 | 17.18 | $17.28 | 12300 |
| 2022-02-24 | 17.18 | $17.36 | 18500 |
| 2022-02-23 | 17.18 | $17.15 | 25400 |
| 2022-02-22 | 17.20 | $16.34 | 19133 |
| 2022-02-18 | 17.30 | $16.70 | 11635 |
| 2022-02-17 | 17.38 | $16.69 | 10900 |
| 2022-02-16 | 17.46 | $16.75 | 26900 |
| 2022-02-15 | 17.54 | $16.98 | 48428 |
| 2022-02-14 | 17.61 | $17.82 | 19500 |
| 2022-02-11 | 17.60 | $17.74 | 22612 |
| 2022-02-10 | 17.60 | $17.66 | 32543 |
| 2022-02-09 | 17.61 | $17.68 | 21812 |
| 2022-02-08 | 17.62 | $17.63 | 19000 |
| 2022-02-07 | 17.64 | $16.65 | 61513 |
| 2022-02-04 | 17.74 | $17.60 | 31200 |
| 2022-02-03 | 17.76 | $17.74 | 24600 |
| 2022-02-02 | 17.75 | $17.59 | 25336 |
| 2022-02-01 | 17.76 | $17.42 | 29341 |
| 2022-01-31 | 17.78 | $17.66 | 20000 |
| 2022-01-28 | 17.76 | $17.85 | 8200 |
| 2022-01-27 | 17.73 | $17.54 | 14510 |
| 2022-01-26 | 17.71 | $17.72 | 20736 |
| 2022-01-25 | 17.67 | $17.66 | 20000 |
| 2022-01-24 | 17.62 | $17.41 | 40700 |
| 2022-01-21 | 17.60 | $17.90 | 37500 |
| 2022-01-20 | 17.52 | $18.09 | 35600 |
| 2022-01-19 | 17.41 | $18.24 | 49207 |
| 2022-01-18 | 17.28 | $18.55 | 63020 |
| 2022-01-14 | 17.11 | $18.02 | 30500 |
| 2022-01-13 | 16.98 | $18.14 | 43042 |
| 2022-01-12 | 16.83 | $18.21 | 49606 |
| 2022-01-11 | 16.66 | $18.13 | 115739 |
| 2022-01-10 | 16.49 | $17.05 | 18400 |
| 2022-01-07 | 16.42 | $16.96 | 17400 |
| 2022-01-06 | 16.37 | $16.76 | 24300 |
| 2022-01-05 | 16.33 | $16.91 | 22900 |
| 2022-01-04 | 16.28 | $16.85 | 49432 |
| 2022-01-03 | 16.24 | $16.54 | 22310 |
| 2021-12-31 | 16.24 | $16.39 | 51500 |
| 2021-12-30 | 16.26 | $15.74 | 57408 |
| 2021-12-29 | 16.35 | $16.00 | 84912 |
| 2021-12-28 | 16.42 | $16.18 | 37822 |
| 2021-12-27 | 16.47 | $16.15 | 116600 |
| 2021-12-23 | 16.54 | $16.18 | 27014 |
| 2021-12-22 | 16.60 | $16.08 | 61300 |
| 2021-12-21 | 16.68 | $16.10 | 63800 |
| 2021-12-20 | 16.77 | $15.96 | 85427 |
| 2021-12-17 | 16.88 | $16.77 | 129611 |
| 2021-12-16 | 16.91 | $16.11 | 197317 |
| 2021-12-15 | 17.02 | $15.50 | 158600 |
| 2021-12-14 | 17.18 | $16.57 | 42616 |
| 2021-12-13 | 17.25 | $16.45 | 72600 |
| 2021-12-10 | 17.34 | $17.21 | 51319 |
| 2021-12-09 | 17.34 | $16.79 | 40300 |
| 2021-12-08 | 17.39 | $16.94 | 59200 |
| 2021-12-07 | 17.42 | $17.11 | 51500 |
| 2021-12-06 | 17.44 | $17.60 | 96627 |
| 2021-12-03 | 17.41 | $18.35 | 91841 |
| 2021-12-02 | 17.30 | $18.32 | 89311 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
2.29
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.17
Average
9.49
Maximum
20.62
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.29 | $2.29 | 565746 |
| 2026-07-16 | 2.29 | $2.32 | 582812 |
| 2026-07-15 | 2.29 | $2.37 | 1.0M |
| 2026-07-14 | 2.28 | $2.30 | 481600 |
| 2026-07-13 | 2.28 | $2.24 | 381938 |
| 2026-07-10 | 2.30 | $2.23 | 329600 |
| 2026-07-09 | 2.32 | $2.26 | 294800 |
| 2026-07-08 | 2.34 | $2.20 | 574446 |
| 2026-07-07 | 2.37 | $2.24 | 347100 |
| 2026-07-06 | 2.40 | $2.27 | 887220 |
| 2026-07-02 | 2.43 | $2.37 | 556500 |
| 2026-07-01 | 2.45 | $2.43 | 636200 |
| 2026-06-30 | 2.45 | $2.35 | 861600 |
| 2026-06-29 | 2.47 | $2.31 | 648419 |
| 2026-06-26 | 2.50 | $2.37 | 2.3M |
| 2026-06-25 | 2.53 | $2.35 | 763900 |
| 2026-06-24 | 2.56 | $2.42 | 800601 |
| 2026-06-23 | 2.58 | $2.50 | 525100 |
| 2026-06-22 | 2.59 | $2.51 | 584744 |
| 2026-06-18 | 2.60 | $2.73 | 2.1M |
| 2026-06-17 | 2.56 | $2.60 | 1.3M |
| 2026-06-16 | 2.54 | $2.80 | 1.9M |
| 2026-06-15 | 2.48 | $2.67 | 988618 |
| 2026-06-12 | 2.43 | $2.54 | 388000 |
| 2026-06-11 | 2.41 | $2.51 | 510082 |
| 2026-06-10 | 2.39 | $2.51 | 384200 |
| 2026-06-09 | 2.36 | $2.43 | 295810 |
| 2026-06-08 | 2.35 | $2.34 | 507549 |
| 2026-06-05 | 2.35 | $2.42 | 340700 |
| 2026-06-04 | 2.34 | $2.53 | 461900 |
| 2026-06-03 | 2.30 | $2.34 | 439500 |
| 2026-06-02 | 2.29 | $2.46 | 480300 |
| 2026-06-01 | 2.26 | $2.38 | 451900 |
| 2026-05-29 | 2.24 | $2.43 | 617505 |
| 2026-05-28 | 2.21 | $2.35 | 319029 |
| 2026-05-27 | 2.19 | $2.32 | 510431 |
| 2026-05-26 | 2.18 | $2.22 | 494216 |
| 2026-05-22 | 2.18 | $2.15 | 573900 |
| 2026-05-21 | 2.21 | $2.18 | 524100 |
| 2026-05-20 | 2.22 | $2.25 | 755632 |
| 2026-05-19 | 2.23 | $2.11 | 407500 |
| 2026-05-18 | 2.27 | $2.11 | 388539 |
| 2026-05-15 | 2.32 | $2.11 | 434801 |
| 2026-05-14 | 2.37 | $2.12 | 547300 |
| 2026-05-13 | 2.43 | $2.10 | 577300 |
| 2026-05-12 | 2.50 | $2.24 | 594616 |
| 2026-05-11 | 2.56 | $2.32 | 541200 |
| 2026-05-08 | 2.61 | $2.42 | 795731 |
| 2026-05-07 | 2.64 | $2.52 | 820826 |
| 2026-05-06 | 2.66 | $2.63 | 266300 |
| 2026-05-05 | 2.66 | $2.70 | 532227 |
| 2026-05-04 | 2.65 | $2.52 | 422200 |
| 2026-05-01 | 2.67 | $2.72 | 296416 |
| 2026-04-30 | 2.64 | $2.64 | 279400 |
| 2026-04-29 | 2.64 | $2.59 | 313639 |
| 2026-04-28 | 2.64 | $2.68 | 287407 |
| 2026-04-27 | 2.62 | $2.64 | 231200 |
| 2026-04-24 | 2.61 | $2.61 | 262500 |
| 2026-04-23 | 2.60 | $2.55 | 214600 |
| 2026-04-22 | 2.60 | $2.64 | 178952 |
| 2026-04-21 | 2.59 | $2.61 | 290200 |
| 2026-04-20 | 2.57 | $2.70 | 359200 |
| 2026-04-17 | 2.54 | $2.69 | 466246 |
| 2026-04-16 | 2.50 | $2.58 | 296722 |
| 2026-04-15 | 2.48 | $2.65 | 334700 |
| 2026-04-14 | 2.44 | $2.61 | 332300 |
| 2026-04-13 | 2.40 | $2.63 | 408100 |
| 2026-04-10 | 2.35 | $2.54 | 322179 |
| 2026-04-09 | 2.31 | $2.40 | 255023 |
| 2026-04-08 | 2.29 | $2.40 | 288218 |
| 2026-04-07 | 2.28 | $2.36 | 193033 |
| 2026-04-06 | 2.27 | $2.38 | 230800 |
| 2026-04-02 | 2.25 | $2.34 | 281300 |
| 2026-04-01 | 2.24 | $2.32 | 316634 |
| 2026-03-31 | 2.23 | $2.38 | 529900 |
| 2026-03-30 | 2.21 | $2.38 | 336430 |
| 2026-03-27 | 2.19 | $2.27 | 309108 |
| 2026-03-26 | 2.19 | $2.33 | 516818 |
| 2026-03-25 | 2.17 | $2.17 | 352300 |
| 2026-03-24 | 2.19 | $2.15 | 396401 |
| 2026-03-23 | 2.22 | $2.27 | 882000 |
| 2026-03-20 | 2.22 | $2.08 | 1.6M |
| 2026-03-19 | 2.27 | $2.22 | 701900 |
| 2026-03-18 | 2.29 | $2.21 | 642900 |
| 2026-03-17 | 2.32 | $2.24 | 377200 |
| 2026-03-16 | 2.35 | $2.28 | 421439 |
| 2026-03-13 | 2.38 | $2.30 | 607300 |
| 2026-03-12 | 2.41 | $2.33 | 491207 |
| 2026-03-11 | 2.44 | $2.40 | 525400 |
| 2026-03-10 | 2.46 | $2.48 | 688110 |
| 2026-03-09 | 2.46 | $2.55 | 856600 |
| 2026-03-06 | 2.45 | $2.62 | 616510 |
| 2026-03-05 | 2.43 | $2.78 | 954349 |
| 2026-03-04 | 2.37 | $2.75 | 2.2M |
| 2026-03-03 | 2.30 | $2.31 | 1.0M |
| 2026-03-02 | 2.32 | $2.31 | 573900 |
| 2026-02-27 | 2.34 | $2.39 | 2.1M |
| 2026-02-26 | 2.36 | $2.35 | 314400 |
| 2026-02-25 | 2.38 | $2.32 | 272700 |
| 2026-02-24 | 2.41 | $2.24 | 595800 |
| 2026-02-23 | 2.47 | $2.24 | 612350 |
| 2026-02-20 | 2.54 | $2.35 | 942232 |
| 2026-02-19 | 2.59 | $2.60 | 1.2M |
| 2026-02-18 | 2.60 | $2.45 | 497216 |
| 2026-02-17 | 2.65 | $2.52 | 273125 |
| 2026-02-13 | 2.69 | $2.57 | 241548 |
| 2026-02-12 | 2.73 | $2.58 | 838533 |
| 2026-02-11 | 2.77 | $2.80 | 318200 |
| 2026-02-10 | 2.77 | $2.93 | 470547 |
| 2026-02-09 | 2.74 | $2.80 | 256833 |
| 2026-02-06 | 2.74 | $2.78 | 245300 |
| 2026-02-05 | 2.74 | $2.76 | 402448 |
| 2026-02-04 | 2.75 | $2.79 | 377600 |
| 2026-02-03 | 2.76 | $2.66 | 535314 |
| 2026-02-02 | 2.79 | $2.84 | 633236 |
| 2026-01-30 | 2.79 | $2.74 | 631800 |
| 2026-01-29 | 2.81 | $2.92 | 513000 |
| 2026-01-28 | 2.80 | $2.80 | 815823 |
| 2026-01-27 | 2.81 | $2.93 | 218922 |
| 2026-01-26 | 2.80 | $2.83 | 531233 |
| 2026-01-23 | 2.80 | $2.82 | 224416 |
| 2026-01-22 | 2.81 | $2.89 | 255800 |
| 2026-01-21 | 2.81 | $2.90 | 330500 |
| 2026-01-20 | 2.81 | $2.77 | 339400 |
| 2026-01-16 | 2.83 | $2.92 | 206114 |
| 2026-01-15 | 2.83 | $2.85 | 200600 |
| 2026-01-14 | 2.84 | $2.82 | 256629 |
| 2026-01-13 | 2.86 | $2.80 | 400600 |
| 2026-01-12 | 2.89 | $2.82 | 296600 |
| 2026-01-09 | 2.92 | $2.78 | 247100 |
| 2026-01-08 | 2.96 | $2.85 | 351123 |
| 2026-01-07 | 3.00 | $2.82 | 448700 |
| 2026-01-06 | 3.05 | $2.90 | 424007 |
| 2026-01-05 | 3.09 | $2.95 | 327311 |
| 2026-01-02 | 3.13 | $3.09 | 391341 |
| 2025-12-31 | 3.15 | $3.06 | 278700 |
| 2025-12-30 | 3.17 | $3.07 | 341715 |
| 2025-12-29 | 3.20 | $3.06 | 247300 |
| 2025-12-26 | 3.23 | $3.08 | 279817 |
| 2025-12-24 | 3.27 | $3.06 | 85600 |
| 2025-12-23 | 3.32 | $3.08 | 432200 |
| 2025-12-22 | 3.36 | $3.10 | 292313 |
| 2025-12-19 | 3.42 | $3.31 | 1.1M |
| 2025-12-18 | 3.43 | $3.36 | 260337 |
| 2025-12-17 | 3.44 | $3.33 | 318749 |
| 2025-12-16 | 3.46 | $3.39 | 400640 |
| 2025-12-15 | 3.46 | $3.48 | 241246 |
| 2025-12-12 | 3.45 | $3.47 | 408043 |
| 2025-12-11 | 3.43 | $3.56 | 376171 |
| 2025-12-10 | 3.39 | $3.53 | 532300 |
| 2025-12-09 | 3.36 | $3.47 | 249745 |
| 2025-12-08 | 3.33 | $3.39 | 303400 |
| 2025-12-05 | 3.31 | $3.46 | 238217 |
| 2025-12-04 | 3.27 | $3.47 | 311100 |
| 2025-12-03 | 3.23 | $3.53 | 319600 |
| 2025-12-02 | 3.16 | $3.33 | 285300 |
| 2025-12-01 | 3.13 | $3.35 | 375719 |
| 2025-11-28 | 3.08 | $3.33 | 193800 |
| 2025-11-26 | 3.04 | $3.36 | 587962 |
| 2025-11-25 | 2.98 | $3.35 | 862203 |
| 2025-11-24 | 2.92 | $3.02 | 354000 |
| 2025-11-21 | 2.91 | $3.01 | 584720 |
| 2025-11-20 | 2.91 | $2.71 | 449400 |
| 2025-11-19 | 2.97 | $2.75 | 555100 |
| 2025-11-18 | 3.04 | $2.88 | 625927 |
| 2025-11-17 | 3.08 | $2.92 | 365618 |
| 2025-11-14 | 3.13 | $3.09 | 368400 |
| 2025-11-13 | 3.15 | $3.04 | 477900 |
| 2025-11-12 | 3.18 | $3.08 | 520650 |
| 2025-11-11 | 3.22 | $3.15 | 298600 |
| 2025-11-10 | 3.24 | $3.05 | 598600 |
| 2025-11-07 | 3.29 | $3.26 | 671131 |
| 2025-11-06 | 3.30 | $3.48 | 526500 |
| 2025-11-05 | 3.26 | $3.31 | 203900 |
| 2025-11-04 | 3.26 | $3.12 | 264117 |
| 2025-11-03 | 3.30 | $3.10 | 263802 |
| 2025-10-31 | 3.35 | $3.20 | 277036 |
| 2025-10-30 | 3.38 | $3.28 | 213942 |
| 2025-10-29 | 3.40 | $3.34 | 373500 |
| 2025-10-28 | 3.42 | $3.49 | 242945 |
| 2025-10-27 | 3.41 | $3.51 | 170271 |
| 2025-10-24 | 3.38 | $3.58 | 248400 |
| 2025-10-23 | 3.35 | $3.49 | 289300 |
| 2025-10-22 | 3.32 | $3.38 | 268517 |
| 2025-10-21 | 3.31 | $3.42 | 185000 |
| 2025-10-20 | 3.30 | $3.40 | 184500 |
| 2025-10-17 | 3.29 | $3.28 | 333000 |
| 2025-10-16 | 3.30 | $3.31 | 311730 |
| 2025-10-15 | 3.30 | $3.36 | 450453 |
| 2025-10-14 | 3.30 | $3.49 | 471700 |
| 2025-10-13 | 3.27 | $3.29 | 319500 |
| 2025-10-10 | 3.28 | $3.14 | 353500 |
| 2025-10-09 | 3.32 | $3.23 | 436000 |
| 2025-10-08 | 3.35 | $3.30 | 597422 |
| 2025-10-07 | 3.37 | $3.15 | 406204 |
| 2025-10-06 | 3.42 | $3.22 | 367827 |
| 2025-10-03 | 3.47 | $3.33 | 226717 |
| 2025-10-02 | 3.51 | $3.30 | 386400 |
| 2025-10-01 | 3.56 | $3.41 | 451209 |
| 2025-09-30 | 3.59 | $3.32 | 422002 |
| 2025-09-29 | 3.64 | $3.32 | 441000 |
| 2025-09-26 | 3.71 | $3.39 | 310004 |
| 2025-09-25 | 3.77 | $3.57 | 407945 |
| 2025-09-24 | 3.80 | $3.70 | 910133 |
| 2025-09-23 | 3.81 | $3.63 | 415800 |
| 2025-09-22 | 3.83 | $3.71 | 620500 |
| 2025-09-19 | 3.84 | $3.75 | 2.4M |
| 2025-09-18 | 3.84 | $3.95 | 974700 |
| 2025-09-17 | 3.80 | $3.63 | 977700 |
| 2025-09-16 | 3.82 | $3.59 | 490167 |
| 2025-09-15 | 3.84 | $3.84 | 486121 |
| 2025-09-12 | 3.82 | $3.78 | 474204 |
| 2025-09-11 | 3.81 | $3.81 | 1.2M |
| 2025-09-10 | 3.79 | $3.81 | 691700 |
| 2025-09-09 | 3.76 | $3.75 | 271000 |
| 2025-09-08 | 3.74 | $3.84 | 452100 |
| 2025-09-05 | 3.70 | $3.85 | 723200 |
| 2025-09-04 | 3.65 | $3.73 | 528600 |
| 2025-09-03 | 3.61 | $3.70 | 567100 |
| 2025-09-02 | 3.57 | $3.62 | 556700 |
| 2025-08-29 | 3.54 | $3.70 | 804200 |
| 2025-08-28 | 3.49 | $3.58 | 586329 |
| 2025-08-27 | 3.46 | $3.49 | 404405 |
| 2025-08-26 | 3.44 | $3.50 | 406730 |
| 2025-08-25 | 3.41 | $3.46 | 516100 |
| 2025-08-22 | 3.39 | $3.51 | 1.2M |
| 2025-08-21 | 3.35 | $3.14 | 587996 |
| 2025-08-20 | 3.39 | $3.37 | 309327 |
| 2025-08-19 | 3.38 | $3.46 | 247800 |
| 2025-08-18 | 3.34 | $3.36 | 460706 |
| 2025-08-15 | 3.33 | $3.48 | 348505 |
| 2025-08-14 | 3.28 | $3.47 | 685400 |
| 2025-08-13 | 3.23 | $3.49 | 680500 |
| 2025-08-12 | 3.17 | $3.39 | 645328 |
| 2025-08-11 | 3.12 | $3.19 | 642600 |
| 2025-08-08 | 3.10 | $3.35 | 639100 |
| 2025-08-07 | 3.04 | $3.33 | 1.9M |
| 2025-08-06 | 2.98 | $2.86 | 411725 |
| 2025-08-05 | 3.01 | $2.89 | 372765 |
| 2025-08-04 | 3.03 | $2.90 | 391356 |
| 2025-08-01 | 3.06 | $2.79 | 590315 |
| 2025-07-31 | 3.12 | $2.85 | 773308 |
| 2025-07-30 | 3.17 | $2.96 | 644832 |
| 2025-07-29 | 3.21 | $3.17 | 402813 |
| 2025-07-28 | 3.21 | $3.08 | 324007 |
| 2025-07-25 | 3.23 | $3.18 | 340100 |
| 2025-07-24 | 3.22 | $3.20 | 320600 |
| 2025-07-23 | 3.22 | $3.38 | 865900 |
| 2025-07-22 | 3.17 | $3.24 | 1.1M |
| 2025-07-21 | 3.15 | $3.05 | 1.2M |
| 2025-07-18 | 3.16 | $3.06 | 566323 |
| 2025-07-17 | 3.17 | $3.13 | 667826 |
| 2025-07-16 | 3.17 | $3.10 | 488211 |
| 2025-07-15 | 3.17 | $3.07 | 498321 |
| 2025-07-14 | 3.18 | $3.13 | 445309 |
| 2025-07-11 | 3.17 | $3.19 | 450826 |
| 2025-07-10 | 3.15 | $3.22 | 643634 |
| 2025-07-09 | 3.13 | $3.18 | 546753 |
| 2025-07-08 | 3.10 | $3.15 | 552400 |
| 2025-07-07 | 3.08 | $3.01 | 541932 |
| 2025-07-03 | 3.08 | $3.17 | 358800 |
| 2025-07-02 | 3.05 | $3.03 | 580714 |
| 2025-07-01 | 3.04 | $2.95 | 749545 |
| 2025-06-30 | 3.05 | $2.85 | 857500 |
| 2025-06-27 | 3.08 | $2.89 | 1.9M |
| 2025-06-26 | 3.10 | $3.05 | 1.0M |
| 2025-06-25 | 3.09 | $2.98 | 820200 |
| 2025-06-24 | 3.10 | $3.11 | 1.3M |
| 2025-06-23 | 3.08 | $3.09 | 1.5M |
| 2025-06-20 | 3.06 | $3.10 | 2.9M |
| 2025-06-18 | 3.03 | $3.21 | 1.2M |
| 2025-06-17 | 2.97 | $3.01 | 1.0M |
| 2025-06-16 | 2.95 | $3.05 | 683844 |
| 2025-06-13 | 2.91 | $2.99 | 624500 |
| 2025-06-12 | 2.88 | $3.09 | 548013 |
| 2025-06-11 | 2.82 | $3.10 | 780700 |
| 2025-06-10 | 2.75 | $2.99 | 584300 |
| 2025-06-09 | 2.69 | $2.98 | 832310 |
| 2025-06-06 | 2.63 | $2.91 | 850506 |
| 2025-06-05 | 2.56 | $2.79 | 1.1M |
| 2025-06-04 | 2.52 | $2.71 | 557747 |
| 2025-06-03 | 2.48 | $2.71 | 995500 |
| 2025-06-02 | 2.43 | $2.52 | 710306 |
| 2025-05-30 | 2.42 | $2.57 | 2.7M |
| 2025-05-29 | 2.40 | $2.59 | 752928 |
| 2025-05-28 | 2.37 | $2.52 | 709022 |
| 2025-05-27 | 2.35 | $2.49 | 1.2M |
| 2025-05-23 | 2.34 | $2.34 | 813100 |
| 2025-05-22 | 2.35 | $2.35 | 1.1M |
| 2025-05-21 | 2.37 | $2.37 | 1.5M |
| 2025-05-20 | 2.38 | $2.29 | 822149 |
| 2025-05-19 | 2.41 | $2.39 | 613839 |
| 2025-05-16 | 2.43 | $2.56 | 582322 |
| 2025-05-15 | 2.42 | $2.49 | 856675 |
| 2025-05-14 | 2.42 | $2.45 | 914900 |
| 2025-05-13 | 2.43 | $2.59 | 657809 |
| 2025-05-12 | 2.42 | $2.59 | 741639 |
| 2025-05-09 | 2.40 | $2.43 | 777699 |
| 2025-05-08 | 2.41 | $2.43 | 1.7M |
| 2025-05-07 | 2.43 | $2.67 | 832400 |
| 2025-05-06 | 2.39 | $2.54 | 467905 |
| 2025-05-05 | 2.39 | $2.60 | 565820 |
| 2025-05-02 | 2.37 | $2.69 | 554600 |
| 2025-05-01 | 2.33 | $2.57 | 833124 |
| 2025-04-30 | 2.31 | $2.46 | 621200 |
| 2025-04-29 | 2.31 | $2.49 | 403638 |
| 2025-04-28 | 2.31 | $2.43 | 379523 |
| 2025-04-25 | 2.32 | $2.43 | 825446 |
| 2025-04-24 | 2.33 | $2.41 | 510235 |
| 2025-04-23 | 2.36 | $2.39 | 703404 |
| 2025-04-22 | 2.39 | $2.35 | 862125 |
| 2025-04-21 | 2.44 | $2.25 | 736300 |
| 2025-04-17 | 2.52 | $2.36 | 861948 |
| 2025-04-16 | 2.59 | $2.27 | 725905 |
| 2025-04-15 | 2.69 | $2.39 | 783331 |
| 2025-04-14 | 2.79 | $2.48 | 1.0M |
| 2025-04-11 | 2.89 | $2.31 | 1.8M |
| 2025-04-10 | 3.04 | $2.47 | 1.2M |
| 2025-04-09 | 3.17 | $2.75 | 1.7M |
| 2025-04-08 | 3.28 | $2.48 | 1.4M |
| 2025-04-07 | 3.46 | $2.66 | 1.6M |
| 2025-04-04 | 3.62 | $3.11 | 1.0M |
| 2025-04-03 | 3.72 | $3.13 | 1.1M |
| 2025-04-02 | 3.83 | $3.39 | 1.4M |
| 2025-04-01 | 3.91 | $3.66 | 713033 |
| 2025-03-31 | 3.93 | $3.73 | 1.3M |
| 2025-03-28 | 3.95 | $3.74 | 1.1M |
| 2025-03-27 | 3.96 | $3.91 | 579536 |
| 2025-03-26 | 3.94 | $3.90 | 929017 |
| 2025-03-25 | 3.91 | $4.04 | 1.3M |
| 2025-03-24 | 3.85 | $4.08 | 1.5M |
| 2025-03-21 | 3.77 | $4.13 | 2.5M |
| 2025-03-20 | 3.66 | $4.15 | 2.4M |
| 2025-03-19 | 3.54 | $4.02 | 3.6M |
| 2025-03-18 | 3.41 | $4.11 | 2.3M |
| 2025-03-17 | 3.25 | $4.09 | 1.9M |
| 2025-03-14 | 3.07 | $3.99 | 1.8M |
| 2025-03-13 | 2.87 | $3.61 | 3.0M |
| 2025-03-12 | 2.73 | $3.42 | 1.2M |
| 2025-03-11 | 2.61 | $3.23 | 1.9M |
| 2025-03-10 | 2.50 | $3.19 | 2.1M |
| 2025-03-07 | 2.39 | $3.07 | 1.7M |
| 2025-03-06 | 2.29 | $2.64 | 5.7M |
| 2025-03-05 | 2.27 | $2.32 | 3.5M |
| 2025-03-04 | 2.32 | $2.30 | 1.9M |
| 2025-03-03 | 2.37 | $2.21 | 1.0M |
| 2025-02-28 | 2.46 | $2.33 | 2.7M |
| 2025-02-27 | 2.54 | $2.29 | 3.3M |
| 2025-02-26 | 2.65 | $2.49 | 714728 |
| 2025-02-25 | 2.73 | $2.57 | 1.2M |
| 2025-02-24 | 2.81 | $2.87 | 843306 |
| 2025-02-21 | 2.84 | $2.92 | 1.3M |
| 2025-02-20 | 2.86 | $3.00 | 1.2M |
| 2025-02-19 | 2.88 | $2.89 | 805724 |
| 2025-02-18 | 2.93 | $2.95 | 1.2M |
| 2025-02-14 | 2.97 | $3.11 | 1.8M |
| 2025-02-13 | 2.99 | $2.96 | 967161 |
| 2025-02-12 | 3.05 | $3.14 | 731500 |
| 2025-02-11 | 3.08 | $3.21 | 405600 |
| 2025-02-10 | 3.10 | $3.22 | 419400 |
| 2025-02-07 | 3.13 | $3.29 | 663100 |
| 2025-02-06 | 3.14 | $3.36 | 1.0M |
| 2025-02-05 | 3.15 | $3.33 | 839700 |
| 2025-02-04 | 3.17 | $3.54 | 298293 |
| 2025-02-03 | 3.16 | $3.35 | 446349 |
| 2025-01-31 | 3.18 | $3.30 | 503394 |
| 2025-01-30 | 3.22 | $3.27 | 615316 |
| 2025-01-29 | 3.27 | $3.30 | 411000 |
| 2025-01-28 | 3.33 | $3.42 | 340547 |
| 2025-01-27 | 3.38 | $3.64 | 415049 |
| 2025-01-24 | 3.40 | $3.52 | 342527 |
| 2025-01-23 | 3.44 | $3.48 | 396800 |
| 2025-01-22 | 3.51 | $3.42 | 524218 |
| 2025-01-21 | 3.60 | $3.63 | 429067 |
| 2025-01-17 | 3.67 | $3.86 | 331687 |
| 2025-01-16 | 3.70 | $3.93 | 373200 |
| 2025-01-15 | 3.73 | $3.95 | 402500 |
| 2025-01-14 | 3.76 | $4.08 | 355145 |
| 2025-01-13 | 3.77 | $3.90 | 546200 |
| 2025-01-10 | 3.83 | $3.81 | 519541 |
| 2025-01-08 | 3.91 | $3.88 | 495800 |
| 2025-01-07 | 4.01 | $4.00 | 687338 |
| 2025-01-06 | 4.09 | $4.05 | 980692 |
| 2025-01-03 | 4.18 | $4.48 | 492838 |
| 2025-01-02 | 4.20 | $4.34 | 504642 |
| 2024-12-31 | 4.26 | $4.52 | 1.3M |
| 2024-12-30 | 4.30 | $4.11 | 443400 |
| 2024-12-27 | 4.43 | $4.09 | 489917 |
| 2024-12-26 | 4.59 | $4.32 | 379506 |
| 2024-12-24 | 4.73 | $4.25 | 223911 |
| 2024-12-23 | 4.91 | $4.14 | 491200 |
| 2024-12-20 | 5.15 | $4.24 | 1.1M |
| 2024-12-19 | 5.41 | $4.11 | 514728 |
| 2024-12-18 | 5.74 | $4.32 | 770604 |
| 2024-12-17 | 6.09 | $4.78 | 945100 |
| 2024-12-16 | 6.39 | $6.28 | 234808 |
| 2024-12-13 | 6.43 | $6.39 | 210700 |
| 2024-12-12 | 6.45 | $6.50 | 204200 |
| 2024-12-11 | 6.45 | $6.46 | 234900 |
| 2024-12-10 | 6.46 | $6.50 | 236200 |
| 2024-12-09 | 6.47 | $6.52 | 218800 |
| 2024-12-06 | 6.47 | $6.17 | 251534 |
| 2024-12-05 | 6.55 | $6.29 | 203437 |
| 2024-12-04 | 6.61 | $6.42 | 229519 |
| 2024-12-03 | 6.66 | $6.44 | 258600 |
| 2024-12-02 | 6.71 | $6.75 | 627929 |
| 2024-11-29 | 6.71 | $6.79 | 192241 |
| 2024-11-27 | 6.69 | $6.80 | 235519 |
| 2024-11-26 | 6.67 | $6.59 | 374700 |
| 2024-11-25 | 6.70 | $7.04 | 658400 |
| 2024-11-22 | 6.63 | $6.48 | 332745 |
| 2024-11-21 | 6.67 | $6.43 | 388141 |
| 2024-11-20 | 6.73 | $6.44 | 246200 |
| 2024-11-19 | 6.79 | $6.56 | 225000 |
| 2024-11-18 | 6.84 | $6.52 | 305109 |
| 2024-11-15 | 6.91 | $6.70 | 299500 |
| 2024-11-14 | 6.95 | $6.96 | 256236 |
| 2024-11-13 | 6.94 | $7.09 | 233800 |
| 2024-11-12 | 6.90 | $7.13 | 323742 |
| 2024-11-11 | 6.84 | $7.61 | 423739 |
| 2024-11-08 | 6.68 | $7.51 | 401900 |
| 2024-11-07 | 6.51 | $7.04 | 484700 |
| 2024-11-06 | 6.41 | $7.26 | 641949 |
| 2024-11-05 | 6.26 | $6.64 | 310600 |
| 2024-11-04 | 6.21 | $6.58 | 397300 |
| 2024-11-01 | 6.16 | $6.33 | 307100 |
| 2024-10-31 | 6.16 | $6.29 | 278540 |
| 2024-10-30 | 6.18 | $6.48 | 248143 |
| 2024-10-29 | 6.16 | $6.27 | 362415 |
| 2024-10-28 | 6.18 | $6.34 | 313706 |
| 2024-10-25 | 6.19 | $6.26 | 225600 |
| 2024-10-24 | 6.22 | $6.46 | 193000 |
| 2024-10-23 | 6.22 | $6.52 | 330800 |
| 2024-10-22 | 6.21 | $6.39 | 347822 |
| 2024-10-21 | 6.23 | $6.41 | 324200 |
| 2024-10-18 | 6.24 | $6.42 | 386848 |
| 2024-10-17 | 6.26 | $6.35 | 522700 |
| 2024-10-16 | 6.31 | $6.49 | 413920 |
| 2024-10-15 | 6.33 | $6.32 | 551344 |
| 2024-10-14 | 6.40 | $6.29 | 380044 |
| 2024-10-11 | 6.48 | $6.18 | 336301 |
| 2024-10-10 | 6.61 | $6.21 | 391500 |
| 2024-10-09 | 6.75 | $6.23 | 506136 |
| 2024-10-08 | 6.92 | $6.41 | 469700 |
| 2024-10-07 | 7.07 | $6.42 | 456100 |
| 2024-10-04 | 7.25 | $6.89 | 437831 |
| 2024-10-03 | 7.36 | $6.91 | 297500 |
| 2024-10-02 | 7.49 | $6.97 | 302101 |
| 2024-10-01 | 7.63 | $7.20 | 341247 |
| 2024-09-30 | 7.74 | $7.49 | 266528 |
| 2024-09-27 | 7.80 | $7.65 | 217345 |
| 2024-09-26 | 7.85 | $7.61 | 250206 |
| 2024-09-25 | 7.91 | $7.60 | 392629 |
| 2024-09-24 | 7.99 | $7.90 | 217017 |
| 2024-09-23 | 8.01 | $8.00 | 304900 |
| 2024-09-20 | 8.02 | $8.04 | 1.8M |
| 2024-09-19 | 8.02 | $8.58 | 480900 |
| 2024-09-18 | 7.91 | $8.32 | 433735 |
| 2024-09-17 | 7.83 | $8.30 | 487900 |
| 2024-09-16 | 7.75 | $7.99 | 192126 |
| 2024-09-13 | 7.72 | $7.98 | 270821 |
| 2024-09-12 | 7.69 | $7.84 | 322620 |
| 2024-09-11 | 7.69 | $7.69 | 445600 |
| 2024-09-10 | 7.71 | $7.81 | 542941 |
| 2024-09-09 | 7.72 | $7.75 | 585219 |
| 2024-09-06 | 7.74 | $7.79 | 278600 |
| 2024-09-05 | 7.76 | $7.65 | 468400 |
| 2024-09-04 | 7.82 | $7.51 | 577803 |
| 2024-09-03 | 7.91 | $7.90 | 754700 |
| 2024-08-30 | 7.94 | $8.00 | 315527 |
| 2024-08-29 | 7.95 | $8.08 | 254709 |
| 2024-08-28 | 7.95 | $8.03 | 248700 |
| 2024-08-27 | 7.96 | $7.99 | 156320 |
| 2024-08-26 | 7.98 | $8.17 | 167600 |
| 2024-08-23 | 7.97 | $8.09 | 289247 |
| 2024-08-22 | 7.97 | $7.82 | 163147 |
| 2024-08-21 | 8.04 | $7.93 | 249040 |
| 2024-08-20 | 8.09 | $7.96 | 204500 |
| 2024-08-19 | 8.15 | $8.05 | 139200 |
| 2024-08-16 | 8.20 | $7.97 | 166100 |
| 2024-08-15 | 8.27 | $7.95 | 267000 |
| 2024-08-14 | 8.36 | $7.76 | 282345 |
| 2024-08-13 | 8.51 | $7.79 | 265600 |
| 2024-08-12 | 8.68 | $7.58 | 443300 |
| 2024-08-09 | 8.92 | $8.20 | 375821 |
| 2024-08-08 | 9.06 | $8.41 | 552000 |
| 2024-08-07 | 9.18 | $8.76 | 342701 |
| 2024-08-06 | 9.25 | $8.59 | 471728 |
| 2024-08-05 | 9.36 | $8.72 | 460100 |
| 2024-08-02 | 9.46 | $9.11 | 483908 |
| 2024-08-01 | 9.50 | $9.27 | 514702 |
| 2024-07-31 | 9.50 | $9.51 | 556763 |
| 2024-07-30 | 9.45 | $9.67 | 275300 |
| 2024-07-29 | 9.36 | $9.38 | 177351 |
| 2024-07-26 | 9.31 | $9.61 | 205223 |
| 2024-07-25 | 9.21 | $9.48 | 405000 |
| 2024-07-24 | 9.11 | $9.27 | 425810 |
| 2024-07-23 | 9.04 | $9.64 | 341317 |
| 2024-07-22 | 8.88 | $9.11 | 192611 |
| 2024-07-19 | 8.80 | $9.01 | 288900 |
| 2024-07-18 | 8.73 | $8.93 | 199200 |
| 2024-07-17 | 8.66 | $9.20 | 460916 |
| 2024-07-16 | 8.52 | $8.88 | 371058 |
| 2024-07-15 | 8.43 | $8.81 | 375743 |
| 2024-07-12 | 8.34 | $8.76 | 341600 |
| 2024-07-11 | 8.24 | $8.78 | 436200 |
| 2024-07-10 | 8.13 | $8.42 | 158641 |
| 2024-07-09 | 8.07 | $8.15 | 157000 |
| 2024-07-08 | 8.05 | $8.11 | 190100 |
| 2024-07-05 | 8.05 | $8.03 | 186100 |
| 2024-07-03 | 8.06 | $8.01 | 116436 |
| 2024-07-02 | 8.08 | $8.03 | 247700 |
| 2024-07-01 | 8.09 | $7.89 | 508100 |
| 2024-06-28 | 8.14 | $8.02 | 765938 |
| 2024-06-27 | 8.17 | $8.10 | 253700 |
| 2024-06-26 | 8.19 | $8.34 | 268300 |
| 2024-06-25 | 8.16 | $8.28 | 254461 |
| 2024-06-24 | 8.14 | $8.40 | 303500 |
| 2024-06-21 | 8.09 | $8.33 | 1.3M |
| 2024-06-20 | 8.04 | $8.22 | 416922 |
| 2024-06-18 | 8.02 | $8.12 | 237400 |
| 2024-06-17 | 8.01 | $8.16 | 355311 |
| 2024-06-14 | 7.99 | $8.09 | 213600 |
| 2024-06-13 | 7.98 | $8.19 | 214909 |
| 2024-06-12 | 7.96 | $8.16 | 230800 |
| 2024-06-11 | 7.93 | $8.11 | 211200 |
| 2024-06-10 | 7.91 | $8.23 | 151900 |
| 2024-06-07 | 7.87 | $8.20 | 222500 |
| 2024-06-06 | 7.83 | $8.21 | 242403 |
| 2024-06-05 | 7.78 | $8.41 | 310217 |
| 2024-06-04 | 7.68 | $8.07 | 344100 |
| 2024-06-03 | 7.64 | $8.28 | 410421 |
| 2024-05-31 | 7.55 | $7.89 | 712024 |
| 2024-05-30 | 7.53 | $7.84 | 899034 |
| 2024-05-29 | 7.52 | $6.99 | 565745 |
| 2024-05-28 | 7.69 | $7.02 | 588700 |
| 2024-05-24 | 7.88 | $7.27 | 509818 |
| 2024-05-23 | 8.06 | $7.25 | 573600 |
| 2024-05-22 | 8.27 | $7.86 | 443700 |
| 2024-05-21 | 8.39 | $8.25 | 200800 |
| 2024-05-20 | 8.44 | $8.42 | 297400 |
| 2024-05-17 | 8.47 | $8.52 | 274209 |
| 2024-05-16 | 8.48 | $8.59 | 291700 |
| 2024-05-15 | 8.49 | $8.50 | 291722 |
| 2024-05-14 | 8.51 | $8.81 | 498219 |
| 2024-05-13 | 8.47 | $8.30 | 330500 |
| 2024-05-10 | 8.54 | $8.40 | 299149 |
| 2024-05-09 | 8.59 | $8.34 | 396200 |
| 2024-05-08 | 8.67 | $8.22 | 372181 |
| 2024-05-07 | 8.79 | $8.66 | 758600 |
| 2024-05-06 | 8.84 | $9.14 | 251746 |
| 2024-05-03 | 8.79 | $9.29 | 339427 |
| 2024-05-02 | 8.71 | $9.13 | 288900 |
| 2024-05-01 | 8.65 | $8.72 | 411519 |
| 2024-04-30 | 8.66 | $8.70 | 245000 |
| 2024-04-29 | 8.68 | $8.96 | 282149 |
| 2024-04-26 | 8.66 | $8.71 | 131009 |
| 2024-04-25 | 8.68 | $8.55 | 318449 |
| 2024-04-24 | 8.74 | $8.87 | 200715 |
| 2024-04-23 | 8.75 | $8.99 | 190609 |
| 2024-04-22 | 8.74 | $8.95 | 179001 |
| 2024-04-19 | 8.73 | $8.95 | 398900 |
| 2024-04-18 | 8.73 | $8.89 | 572618 |
| 2024-04-17 | 8.73 | $8.62 | 187100 |
| 2024-04-16 | 8.80 | $8.57 | 193228 |
| 2024-04-15 | 8.89 | $8.68 | 266720 |
| 2024-04-12 | 8.98 | $8.68 | 163600 |
| 2024-04-11 | 9.08 | $8.87 | 296100 |
| 2024-04-10 | 9.16 | $8.50 | 599354 |
| 2024-04-09 | 9.33 | $9.51 | 118331 |
| 2024-04-08 | 9.32 | $9.39 | 77800 |
| 2024-04-05 | 9.34 | $9.36 | 141504 |
| 2024-04-04 | 9.36 | $9.35 | 194700 |
| 2024-04-03 | 9.39 | $9.35 | 131548 |
| 2024-04-02 | 9.42 | $9.34 | 196500 |
| 2024-04-01 | 9.47 | $9.57 | 229200 |
| 2024-03-28 | 9.48 | $9.76 | 380800 |
| 2024-03-27 | 9.45 | $9.43 | 162700 |
| 2024-03-26 | 9.48 | $9.45 | 226213 |
| 2024-03-25 | 9.52 | $9.64 | 113130 |
| 2024-03-22 | 9.52 | $9.70 | 216825 |
| 2024-03-21 | 9.52 | $9.95 | 241427 |
| 2024-03-20 | 9.46 | $9.78 | 432437 |
| 2024-03-19 | 9.43 | $9.72 | 227000 |
| 2024-03-18 | 9.41 | $9.81 | 220800 |
| 2024-03-15 | 9.37 | $9.79 | 998200 |
| 2024-03-14 | 9.34 | $9.43 | 275500 |
| 2024-03-13 | 9.37 | $9.63 | 303200 |
| 2024-03-12 | 9.37 | $9.76 | 192443 |
| 2024-03-11 | 9.35 | $9.78 | 194810 |
| 2024-03-08 | 9.32 | $9.91 | 178329 |
| 2024-03-07 | 9.26 | $9.80 | 205900 |
| 2024-03-06 | 9.23 | $9.69 | 295400 |
| 2024-03-05 | 9.21 | $9.73 | 332309 |
| 2024-03-04 | 9.18 | $9.58 | 255900 |
| 2024-03-01 | 9.19 | $9.85 | 264946 |
| 2024-02-29 | 9.15 | $9.68 | 348300 |
| 2024-02-28 | 9.14 | $9.21 | 163600 |
| 2024-02-27 | 9.23 | $9.24 | 218400 |
| 2024-02-26 | 9.34 | $9.11 | 255219 |
| 2024-02-23 | 9.50 | $9.31 | 476700 |
| 2024-02-22 | 9.64 | $9.81 | 300400 |
| 2024-02-21 | 9.71 | $9.55 | 609521 |
| 2024-02-20 | 9.85 | $9.86 | 342341 |
| 2024-02-16 | 9.96 | $10.18 | 264500 |
| 2024-02-15 | 10.01 | $10.11 | 392100 |
| 2024-02-14 | 10.10 | $9.52 | 235200 |
| 2024-02-13 | 10.33 | $9.39 | 438643 |
| 2024-02-12 | 10.63 | $10.22 | 329200 |
| 2024-02-09 | 10.81 | $10.04 | 333700 |
| 2024-02-08 | 11.06 | $10.00 | 521000 |
| 2024-02-07 | 11.36 | $10.36 | 365217 |
| 2024-02-06 | 11.64 | $11.02 | 284600 |
| 2024-02-05 | 11.83 | $11.05 | 422504 |
| 2024-02-02 | 12.04 | $11.37 | 404700 |
| 2024-02-01 | 12.22 | $11.75 | 620400 |
| 2024-01-31 | 12.35 | $11.74 | 273202 |
| 2024-01-30 | 12.51 | $12.41 | 423800 |
| 2024-01-29 | 12.55 | $12.78 | 182413 |
| 2024-01-26 | 12.52 | $12.56 | 139700 |
| 2024-01-25 | 12.54 | $12.49 | 290300 |
| 2024-01-24 | 12.57 | $12.46 | 175800 |
| 2024-01-23 | 12.62 | $12.60 | 232338 |
| 2024-01-22 | 12.64 | $12.66 | 249845 |
| 2024-01-19 | 12.66 | $12.54 | 189000 |
| 2024-01-18 | 12.71 | $12.21 | 208800 |
| 2024-01-17 | 12.83 | $12.00 | 276100 |
| 2024-01-16 | 13.02 | $12.19 | 254944 |
| 2024-01-12 | 13.20 | $12.49 | 206400 |
| 2024-01-11 | 13.35 | $12.57 | 257314 |
| 2024-01-10 | 13.50 | $12.70 | 377040 |
| 2024-01-09 | 13.64 | $12.61 | 228400 |
| 2024-01-08 | 13.83 | $12.90 | 473600 |
| 2024-01-05 | 13.99 | $12.89 | 913711 |
| 2024-01-04 | 14.17 | $13.38 | 426311 |
| 2024-01-03 | 14.27 | $13.42 | 186700 |
| 2024-01-02 | 14.38 | $13.76 | 194600 |
| 2023-12-29 | 14.43 | $13.63 | 330600 |
| 2023-12-28 | 14.50 | $14.10 | 133900 |
| 2023-12-27 | 14.49 | $14.48 | 200200 |
| 2023-12-26 | 14.39 | $14.47 | 536740 |
| 2023-12-22 | 14.28 | $14.19 | 186900 |
| 2023-12-21 | 14.19 | $14.24 | 269700 |
| 2023-12-20 | 14.08 | $13.95 | 345547 |
| 2023-12-19 | 14.01 | $14.26 | 360935 |
| 2023-12-18 | 13.85 | $14.16 | 308935 |
| 2023-12-15 | 13.69 | $14.54 | 3.7M |
| 2023-12-14 | 13.41 | $14.41 | 1.9M |
| 2023-12-13 | 13.11 | $13.72 | 463200 |
| 2023-12-12 | 12.91 | $13.04 | 254700 |
| 2023-12-11 | 12.81 | $12.96 | 281311 |
| 2023-12-08 | 12.71 | $12.92 | 293800 |
| 2023-12-07 | 12.60 | $12.85 | 312722 |
| 2023-12-06 | 12.48 | $12.55 | 346031 |
| 2023-12-05 | 12.41 | $12.79 | 208113 |
| 2023-12-04 | 12.27 | $12.93 | 254900 |
| 2023-12-01 | 12.07 | $12.65 | 350406 |
| 2023-11-30 | 11.90 | $12.21 | 341000 |
| 2023-11-29 | 11.79 | $12.10 | 158300 |
| 2023-11-28 | 11.69 | $11.79 | 142500 |
| 2023-11-27 | 11.63 | $11.86 | 207500 |
| 2023-11-24 | 11.55 | $11.96 | 64905 |
| 2023-11-22 | 11.43 | $11.77 | 119116 |
| 2023-11-21 | 11.33 | $11.57 | 130700 |
| 2023-11-20 | 11.25 | $11.68 | 134400 |
| 2023-11-17 | 11.14 | $11.84 | 436747 |
| 2023-11-16 | 10.98 | $11.48 | 95542 |
| 2023-11-15 | 10.87 | $11.73 | 224700 |
| 2023-11-14 | 10.68 | $11.64 | 234100 |
| 2023-11-13 | 10.49 | $10.63 | 84842 |
| 2023-11-10 | 10.48 | $10.65 | 170501 |
| 2023-11-09 | 10.46 | $10.57 | 112900 |
| 2023-11-08 | 10.45 | $10.71 | 109900 |
| 2023-11-07 | 10.42 | $10.55 | 111608 |
| 2023-11-06 | 10.42 | $10.53 | 128800 |
| 2023-11-03 | 10.43 | $10.88 | 187700 |
| 2023-11-02 | 10.36 | $10.51 | 183700 |
| 2023-11-01 | 10.36 | $10.06 | 233400 |
| 2023-10-31 | 10.46 | $10.43 | 144142 |
| 2023-10-30 | 10.49 | $10.35 | 125800 |
| 2023-10-27 | 10.55 | $10.12 | 144500 |
| 2023-10-26 | 10.67 | $10.36 | 119100 |
| 2023-10-25 | 10.76 | $10.19 | 147065 |
| 2023-10-24 | 10.91 | $10.46 | 125200 |
| 2023-10-23 | 11.02 | $10.40 | 139908 |
| 2023-10-20 | 11.15 | $10.73 | 322223 |
| 2023-10-19 | 11.25 | $10.96 | 170320 |
| 2023-10-18 | 11.30 | $11.30 | 153400 |
| 2023-10-17 | 11.30 | $11.53 | 225113 |
| 2023-10-16 | 11.25 | $11.34 | 152300 |
| 2023-10-13 | 11.23 | $11.19 | 134900 |
| 2023-10-12 | 11.23 | $11.52 | 168000 |
| 2023-10-11 | 11.17 | $11.58 | 127643 |
| 2023-10-10 | 11.08 | $11.20 | 196600 |
| 2023-10-09 | 11.07 | $11.28 | 157131 |
| 2023-10-06 | 11.03 | $11.16 | 229818 |
| 2023-10-05 | 11.01 | $11.21 | 315918 |
| 2023-10-04 | 10.98 | $10.74 | 218600 |
| 2023-10-03 | 11.04 | $10.68 | 208805 |
| 2023-10-02 | 11.13 | $11.01 | 320900 |
| 2023-09-29 | 11.16 | $11.08 | 240129 |
| 2023-09-28 | 11.18 | $11.04 | 210000 |
| 2023-09-27 | 11.22 | $11.11 | 350500 |
| 2023-09-26 | 11.24 | $10.83 | 170303 |
| 2023-09-25 | 11.33 | $11.17 | 164900 |
| 2023-09-22 | 11.36 | $11.14 | 243000 |
| 2023-09-21 | 11.40 | $11.18 | 123220 |
| 2023-09-20 | 11.44 | $11.43 | 165413 |
| 2023-09-19 | 11.44 | $11.48 | 129639 |
| 2023-09-18 | 11.42 | $11.45 | 199000 |
| 2023-09-15 | 11.40 | $11.88 | 470219 |
| 2023-09-14 | 11.29 | $11.38 | 175500 |
| 2023-09-13 | 11.27 | $11.21 | 206917 |
| 2023-09-12 | 11.28 | $11.36 | 142637 |
| 2023-09-11 | 11.26 | $11.57 | 231500 |
| 2023-09-08 | 11.19 | $11.49 | 112149 |
| 2023-09-07 | 11.13 | $11.47 | 245340 |
| 2023-09-06 | 11.06 | $11.29 | 169800 |
| 2023-09-05 | 11.02 | $11.34 | 224112 |
| 2023-09-01 | 10.97 | $11.50 | 254720 |
| 2023-08-31 | 10.87 | $11.39 | 239700 |
| 2023-08-30 | 10.78 | $11.18 | 216900 |
| 2023-08-29 | 10.72 | $11.31 | 170100 |
| 2023-08-28 | 10.63 | $11.06 | 168900 |
| 2023-08-25 | 10.57 | $10.61 | 119300 |
| 2023-08-24 | 10.60 | $10.46 | 174040 |
| 2023-08-23 | 10.68 | $10.82 | 155424 |
| 2023-08-22 | 10.69 | $10.50 | 95125 |
| 2023-08-21 | 10.77 | $10.41 | 127633 |
| 2023-08-18 | 10.88 | $10.59 | 216300 |
| 2023-08-17 | 10.98 | $10.51 | 159212 |
| 2023-08-16 | 11.11 | $10.77 | 146817 |
| 2023-08-15 | 11.21 | $10.66 | 111141 |
| 2023-08-14 | 11.35 | $10.93 | 103400 |
| 2023-08-11 | 11.46 | $11.19 | 119500 |
| 2023-08-10 | 11.53 | $11.24 | 145703 |
| 2023-08-09 | 11.60 | $11.14 | 138228 |
| 2023-08-08 | 11.70 | $11.27 | 148616 |
| 2023-08-07 | 11.79 | $11.25 | 177148 |
| 2023-08-04 | 11.90 | $11.19 | 174602 |
| 2023-08-03 | 12.04 | $10.81 | 392400 |
| 2023-08-02 | 12.28 | $11.28 | 352400 |
| 2023-08-01 | 12.46 | $12.18 | 180045 |
| 2023-07-31 | 12.48 | $12.32 | 156833 |
| 2023-07-28 | 12.47 | $12.34 | 254802 |
| 2023-07-27 | 12.45 | $12.22 | 281400 |
| 2023-07-26 | 12.45 | $12.75 | 419500 |
| 2023-07-25 | 12.34 | $12.69 | 446421 |
| 2023-07-24 | 12.22 | $12.68 | 154246 |
| 2023-07-21 | 12.08 | $12.27 | 169900 |
| 2023-07-20 | 12.00 | $12.39 | 207700 |
| 2023-07-19 | 11.88 | $12.51 | 217036 |
| 2023-07-18 | 11.71 | $12.14 | 177720 |
| 2023-07-17 | 11.60 | $11.91 | 171231 |
| 2023-07-14 | 11.51 | $11.68 | 186300 |
| 2023-07-13 | 11.46 | $11.75 | 175813 |
| 2023-07-12 | 11.38 | $11.65 | 201402 |
| 2023-07-11 | 11.31 | $11.50 | 180327 |
| 2023-07-10 | 11.27 | $11.43 | 250700 |
| 2023-07-07 | 11.22 | $11.12 | 150611 |
| 2023-07-06 | 11.24 | $10.90 | 166400 |
| 2023-07-05 | 11.31 | $11.12 | 168118 |
| 2023-07-03 | 11.34 | $11.28 | 119200 |
| 2023-06-30 | 11.34 | $11.34 | 170986 |
| 2023-06-29 | 11.32 | $11.34 | 151437 |
| 2023-06-28 | 11.31 | $11.63 | 171400 |
| 2023-06-27 | 11.23 | $11.49 | 222200 |
| 2023-06-26 | 11.17 | $11.23 | 238345 |
| 2023-06-23 | 11.15 | $10.85 | 740700 |
| 2023-06-22 | 11.20 | $10.96 | 268645 |
| 2023-06-21 | 11.25 | $11.39 | 228814 |
| 2023-06-20 | 11.21 | $11.35 | 341727 |
| 2023-06-16 | 11.17 | $11.57 | 586800 |
| 2023-06-15 | 11.08 | $11.49 | 560753 |
| 2023-06-14 | 10.99 | $11.38 | 466300 |
| 2023-06-13 | 10.90 | $11.21 | 564947 |
| 2023-06-12 | 10.84 | $11.03 | 229100 |
| 2023-06-09 | 10.81 | $11.05 | 178235 |
| 2023-06-08 | 10.78 | $11.25 | 252013 |
| 2023-06-07 | 10.69 | $11.56 | 566848 |
| 2023-06-06 | 10.52 | $11.12 | 435000 |
| 2023-06-05 | 10.43 | $10.75 | 304251 |
| 2023-06-02 | 10.40 | $10.77 | 401734 |
| 2023-06-01 | 10.36 | $10.25 | 409600 |
| 2023-05-31 | 10.42 | $10.43 | 1.1M |
| 2023-05-30 | 10.46 | $10.58 | 372600 |
| 2023-05-26 | 10.48 | $10.70 | 397824 |
| 2023-05-25 | 10.47 | $10.31 | 570800 |
| 2023-05-24 | 10.55 | $10.42 | 278029 |
| 2023-05-23 | 10.63 | $10.71 | 490000 |
| 2023-05-22 | 10.65 | $10.36 | 479600 |
| 2023-05-19 | 10.76 | $10.80 | 284205 |
| 2023-05-18 | 10.79 | $10.53 | 516033 |
| 2023-05-17 | 10.88 | $10.80 | 412008 |
| 2023-05-16 | 10.93 | $10.57 | 274341 |
| 2023-05-15 | 11.05 | $11.00 | 248100 |
| 2023-05-12 | 11.09 | $10.96 | 404100 |
| 2023-05-11 | 11.15 | $11.15 | 412400 |
| 2023-05-10 | 11.18 | $11.16 | 198600 |
| 2023-05-09 | 11.22 | $11.25 | 172300 |
| 2023-05-08 | 11.24 | $11.31 | 181412 |
| 2023-05-05 | 11.26 | $11.37 | 220600 |
| 2023-05-04 | 11.27 | $10.88 | 224232 |
| 2023-05-03 | 11.38 | $11.06 | 331700 |
| 2023-05-02 | 11.48 | $11.50 | 281600 |
| 2023-05-01 | 11.49 | $11.72 | 153949 |
| 2023-04-28 | 11.47 | $11.96 | 211604 |
| 2023-04-27 | 11.40 | $11.92 | 188305 |
| 2023-04-26 | 11.32 | $11.51 | 233013 |
| 2023-04-25 | 11.32 | $11.33 | 286995 |
| 2023-04-24 | 11.36 | $11.43 | 216239 |
| 2023-04-21 | 11.39 | $11.76 | 252000 |
| 2023-04-20 | 11.35 | $11.55 | 118641 |
| 2023-04-19 | 11.35 | $11.64 | 151003 |
| 2023-04-18 | 11.34 | $11.48 | 267131 |
| 2023-04-17 | 11.37 | $11.88 | 270919 |
| 2023-04-14 | 11.31 | $11.58 | 323416 |
| 2023-04-13 | 11.31 | $11.51 | 310100 |
| 2023-04-12 | 11.33 | $11.68 | 120400 |
| 2023-04-11 | 11.32 | $11.85 | 168800 |
| 2023-04-10 | 11.28 | $11.79 | 187008 |
| 2023-04-06 | 11.25 | $11.90 | 182323 |
| 2023-04-05 | 11.19 | $11.67 | 162400 |
| 2023-04-04 | 11.17 | $11.60 | 243044 |
| 2023-04-03 | 11.18 | $11.85 | 313800 |
| 2023-03-31 | 11.13 | $11.65 | 327941 |
| 2023-03-30 | 11.13 | $11.30 | 366400 |
| 2023-03-29 | 11.20 | $11.92 | 176600 |
| 2023-03-28 | 11.16 | $11.74 | 295314 |
| 2023-03-27 | 11.16 | $11.65 | 218835 |
| 2023-03-24 | 11.18 | $11.52 | 238600 |
| 2023-03-23 | 11.24 | $11.06 | 212800 |
| 2023-03-22 | 11.41 | $11.43 | 173200 |
| 2023-03-21 | 11.54 | $11.81 | 235400 |
| 2023-03-20 | 11.62 | $11.65 | 255200 |
| 2023-03-17 | 11.75 | $11.47 | 546100 |
| 2023-03-16 | 11.94 | $11.75 | 379207 |
| 2023-03-15 | 12.11 | $11.64 | 608430 |
| 2023-03-14 | 12.35 | $11.98 | 474200 |
| 2023-03-13 | 12.55 | $12.10 | 730604 |
| 2023-03-10 | 12.77 | $11.94 | 284700 |
| 2023-03-09 | 13.06 | $12.28 | 170700 |
| 2023-03-08 | 13.33 | $12.86 | 215300 |
| 2023-03-07 | 13.53 | $13.41 | 243900 |
| 2023-03-06 | 13.65 | $13.78 | 189700 |
| 2023-03-03 | 13.72 | $13.59 | 182100 |
| 2023-03-02 | 13.84 | $13.12 | 285444 |
| 2023-03-01 | 14.08 | $13.19 | 460845 |
| 2023-02-28 | 14.35 | $13.94 | 399501 |
| 2023-02-27 | 14.52 | $13.97 | 251000 |
| 2023-02-24 | 14.70 | $14.13 | 545700 |
| 2023-02-23 | 14.89 | $14.09 | 363338 |
| 2023-02-22 | 15.11 | $13.59 | 446700 |
| 2023-02-21 | 15.49 | $13.68 | 703225 |
| 2023-02-17 | 15.90 | $14.85 | 575345 |
| 2023-02-16 | 16.13 | $15.80 | 131700 |
| 2023-02-15 | 16.20 | $15.97 | 135411 |
| 2023-02-14 | 16.25 | $15.86 | 167200 |
| 2023-02-13 | 16.33 | $16.32 | 184106 |
| 2023-02-10 | 16.32 | $16.16 | 192100 |
| 2023-02-09 | 16.34 | $15.82 | 185429 |
| 2023-02-08 | 16.44 | $16.01 | 201509 |
| 2023-02-07 | 16.51 | $16.39 | 224300 |
| 2023-02-06 | 16.52 | $16.35 | 223900 |
| 2023-02-03 | 16.53 | $16.96 | 225100 |
| 2023-02-02 | 16.41 | $16.63 | 305646 |
| 2023-02-01 | 16.35 | $16.56 | 254343 |
| 2023-01-31 | 16.29 | $16.74 | 301644 |
| 2023-01-30 | 16.18 | $16.50 | 119200 |
| 2023-01-27 | 16.10 | $16.48 | 119900 |
| 2023-01-26 | 16.01 | $16.14 | 129926 |
| 2023-01-25 | 15.98 | $16.29 | 136300 |
| 2023-01-24 | 15.91 | $16.15 | 134200 |
| 2023-01-23 | 15.87 | $16.27 | 129200 |
| 2023-01-20 | 15.79 | $16.10 | 265800 |
| 2023-01-19 | 15.73 | $16.07 | 212600 |
| 2023-01-18 | 15.67 | $16.24 | 182840 |
| 2023-01-17 | 15.57 | $16.25 | 227828 |
| 2023-01-13 | 15.45 | $16.16 | 265721 |
| 2023-01-12 | 15.33 | $16.21 | 183331 |
| 2023-01-11 | 15.18 | $15.98 | 196115 |
| 2023-01-10 | 15.06 | $15.59 | 174701 |
| 2023-01-09 | 15.00 | $15.51 | 262148 |
| 2023-01-06 | 14.96 | $15.25 | 178200 |
| 2023-01-05 | 14.97 | $14.52 | 242931 |
| 2023-01-04 | 15.13 | $14.85 | 271015 |
| 2023-01-03 | 15.26 | $14.91 | 216500 |
| 2022-12-30 | 15.39 | $14.71 | 202100 |
| 2022-12-29 | 15.60 | $14.75 | 227613 |
| 2022-12-28 | 15.83 | $15.04 | 221500 |
| 2022-12-27 | 16.04 | $15.51 | 377847 |
| 2022-12-23 | 16.18 | $15.70 | 159800 |
| 2022-12-22 | 16.31 | $15.73 | 252500 |
| 2022-12-21 | 16.46 | $16.00 | 212541 |
| 2022-12-20 | 16.57 | $15.63 | 324800 |
| 2022-12-19 | 16.78 | $15.68 | 271000 |
| 2022-12-16 | 17.01 | $15.60 | 1.1M |
| 2022-12-15 | 17.30 | $15.83 | 698652 |
| 2022-12-14 | 17.58 | $17.43 | 277000 |
| 2022-12-13 | 17.57 | $17.70 | 263000 |
| 2022-12-12 | 17.50 | $17.44 | 372300 |
| 2022-12-09 | 17.47 | $17.21 | 239800 |
| 2022-12-08 | 17.48 | $16.60 | 379500 |
| 2022-12-07 | 17.62 | $16.85 | 215900 |
| 2022-12-06 | 17.72 | $16.93 | 180932 |
| 2022-12-05 | 17.83 | $17.05 | 211300 |
| 2022-12-02 | 17.91 | $17.13 | 240443 |
| 2022-12-01 | 18.00 | $17.21 | 310200 |
| 2022-11-30 | 18.07 | $17.28 | 1.7M |
| 2022-11-29 | 18.14 | $17.53 | 196200 |
| 2022-11-28 | 18.16 | $17.46 | 155316 |
| 2022-11-25 | 18.19 | $18.00 | 166000 |
| 2022-11-23 | 18.11 | $17.92 | 204800 |
| 2022-11-22 | 18.02 | $17.91 | 260800 |
| 2022-11-21 | 17.91 | $17.84 | 315100 |
| 2022-11-18 | 17.80 | $17.85 | 309001 |
| 2022-11-17 | 17.66 | $17.96 | 287400 |
| 2022-11-16 | 17.47 | $17.83 | 276421 |
| 2022-11-15 | 17.27 | $17.94 | 299600 |
| 2022-11-14 | 17.01 | $17.88 | 525700 |
| 2022-11-11 | 16.71 | $18.00 | 811047 |
| 2022-11-10 | 16.33 | $17.75 | 773300 |
| 2022-11-09 | 15.94 | $16.15 | 246600 |
| 2022-11-08 | 15.82 | $16.50 | 310211 |
| 2022-11-07 | 15.61 | $16.20 | 184937 |
| 2022-11-04 | 15.42 | $16.00 | 378137 |
| 2022-11-03 | 15.24 | $15.54 | 269349 |
| 2022-11-02 | 15.13 | $15.76 | 303800 |
| 2022-11-01 | 14.95 | $16.00 | 333500 |
| 2022-10-31 | 14.68 | $16.00 | 412737 |
| 2022-10-28 | 14.38 | $16.10 | 552712 |
| 2022-10-27 | 14.00 | $15.64 | 324946 |
| 2022-10-26 | 13.66 | $15.37 | 369200 |
| 2022-10-25 | 13.32 | $15.15 | 389100 |
| 2022-10-24 | 12.97 | $13.91 | 518500 |
| 2022-10-21 | 12.84 | $13.93 | 278503 |
| 2022-10-20 | 12.68 | $13.62 | 281800 |
| 2022-10-19 | 12.57 | $13.75 | 372236 |
| 2022-10-18 | 12.41 | $13.72 | 345210 |
| 2022-10-17 | 12.24 | $13.62 | 358532 |
| 2022-10-14 | 12.08 | $13.30 | 483900 |
| 2022-10-13 | 11.96 | $13.28 | 539400 |
| 2022-10-12 | 11.83 | $12.48 | 386700 |
| 2022-10-11 | 11.86 | $12.52 | 717100 |
| 2022-10-10 | 11.89 | $12.15 | 397900 |
| 2022-10-07 | 12.01 | $12.27 | 713135 |
| 2022-10-06 | 12.14 | $12.17 | 463141 |
| 2022-10-05 | 12.32 | $12.37 | 501414 |
| 2022-10-04 | 12.50 | $12.68 | 844100 |
| 2022-10-03 | 12.65 | $12.32 | 613500 |
| 2022-09-30 | 12.90 | $11.74 | 569212 |
| 2022-09-29 | 13.33 | $11.93 | 851135 |
| 2022-09-28 | 13.80 | $13.24 | 611974 |
| 2022-09-27 | 14.07 | $13.24 | 605542 |
| 2022-09-26 | 14.40 | $13.32 | 620422 |
| 2022-09-23 | 14.77 | $13.92 | 505300 |
| 2022-09-22 | 15.08 | $14.51 | 760221 |
| 2022-09-21 | 15.32 | $14.53 | 502651 |
| 2022-09-20 | 15.59 | $14.69 | 1.9M |
| 2022-09-19 | 15.89 | $15.20 | 1.8M |
| 2022-09-16 | 16.13 | $15.04 | 9.5M |
| 2022-09-15 | 16.45 | $15.61 | 2.7M |
| 2022-09-14 | 16.70 | $16.31 | 2.4M |
| 2022-09-13 | 16.84 | $16.42 | 1.5M |
| 2022-09-12 | 17.00 | $17.13 | 1.1M |
| 2022-09-09 | 17.02 | $16.88 | 1.3M |
| 2022-09-08 | 17.11 | $16.63 | 1.3M |
| 2022-09-07 | 17.27 | $17.10 | 1.3M |
| 2022-09-06 | 17.36 | $16.82 | 2.0M |
| 2022-09-02 | 17.52 | $16.69 | 685500 |
| 2022-09-01 | 17.74 | $16.70 | 483200 |
| 2022-08-31 | 17.99 | $17.09 | 368400 |
| 2022-08-30 | 18.21 | $17.25 | 295100 |
| 2022-08-29 | 18.42 | $17.89 | 379004 |
| 2022-08-26 | 18.54 | $18.49 | 364900 |
| 2022-08-25 | 18.54 | $18.50 | 379448 |
| 2022-08-24 | 18.55 | $18.33 | 233000 |
| 2022-08-23 | 18.59 | $18.30 | 303400 |
| 2022-08-22 | 18.64 | $18.33 | 263204 |
| 2022-08-19 | 18.70 | $18.60 | 451521 |
| 2022-08-18 | 18.70 | $18.58 | 353430 |
| 2022-08-17 | 18.72 | $18.53 | 283400 |
| 2022-08-16 | 18.74 | $18.66 | 337300 |
| 2022-08-15 | 18.74 | $18.64 | 283400 |
| 2022-08-12 | 18.74 | $18.70 | 448236 |
| 2022-08-11 | 18.73 | $18.69 | 538014 |
| 2022-08-10 | 18.71 | $18.66 | 542123 |
| 2022-08-09 | 18.70 | $18.55 | 446427 |
| 2022-08-08 | 18.71 | $18.75 | 351217 |
| 2022-08-05 | 18.68 | $18.66 | 326645 |
| 2022-08-04 | 18.66 | $18.60 | 235000 |
| 2022-08-03 | 18.65 | $18.59 | 337700 |
| 2022-08-02 | 18.64 | $18.63 | 390528 |
| 2022-08-01 | 18.62 | $18.78 | 316500 |
| 2022-07-29 | 18.56 | $19.16 | 491100 |
| 2022-07-28 | 18.41 | $19.21 | 456945 |
| 2022-07-27 | 18.23 | $18.77 | 355626 |
| 2022-07-26 | 18.10 | $18.80 | 374725 |
| 2022-07-25 | 17.95 | $18.75 | 224300 |
| 2022-07-22 | 17.79 | $18.56 | 178447 |
| 2022-07-21 | 17.65 | $18.88 | 198636 |
| 2022-07-20 | 17.41 | $18.69 | 232608 |
| 2022-07-19 | 17.18 | $18.46 | 178800 |
| 2022-07-18 | 16.96 | $17.93 | 119717 |
| 2022-07-15 | 16.83 | $17.80 | 484114 |
| 2022-07-14 | 16.70 | $16.70 | 180909 |
| 2022-07-13 | 16.78 | $16.82 | 190308 |
| 2022-07-12 | 16.86 | $16.98 | 237200 |
| 2022-07-11 | 16.93 | $16.74 | 221845 |
| 2022-07-08 | 17.05 | $17.00 | 219200 |
| 2022-07-07 | 17.15 | $17.30 | 323805 |
| 2022-07-06 | 17.21 | $16.51 | 135500 |
| 2022-07-05 | 17.44 | $16.84 | 245600 |
| 2022-07-01 | 17.65 | $16.89 | 263300 |
| 2022-06-30 | 17.88 | $16.75 | 348800 |
| 2022-06-29 | 18.18 | $16.86 | 386718 |
| 2022-06-28 | 18.52 | $18.46 | 202400 |
| 2022-06-27 | 18.57 | $18.03 | 331425 |
| 2022-06-24 | 18.72 | $18.15 | 10.7M |
| 2022-06-23 | 18.87 | $18.53 | 703233 |
| 2022-06-22 | 18.96 | $18.51 | 1.6M |
| 2022-06-21 | 19.08 | $18.80 | 1.6M |
| 2022-06-17 | 19.15 | $19.20 | 1.5M |
| 2022-06-16 | 19.16 | $18.68 | 1.6M |
| 2022-06-15 | 19.27 | $19.10 | 1.6M |
| 2022-06-14 | 19.32 | $18.72 | 583125 |
| 2022-06-13 | 19.45 | $17.78 | 509200 |
| 2022-06-10 | 19.80 | $18.71 | 522301 |
| 2022-06-09 | 20.01 | $18.81 | 546207 |
| 2022-06-08 | 20.24 | $19.59 | 436508 |
| 2022-06-07 | 20.33 | $19.60 | 749027 |
| 2022-06-06 | 20.43 | $19.26 | 1.2M |
| 2022-06-03 | 20.62 | $20.71 | 641900 |
| 2022-06-02 | 20.53 | $20.46 | 632802 |
| 2022-06-01 | 20.47 | $20.49 | 646100 |
| 2022-05-31 | 20.39 | $20.03 | 231939 |
| 2022-05-27 | 20.40 | $20.15 | 235741 |
| 2022-05-26 | 20.38 | $20.24 | 268800 |
| 2022-05-25 | 20.33 | $20.38 | 245013 |
| 2022-05-24 | 20.24 | $20.48 | 269200 |
| 2022-05-23 | 20.10 | $20.67 | 360500 |
| 2022-05-20 | 19.91 | $20.19 | 343142 |
| 2022-05-19 | 19.78 | $19.87 | 224600 |
| 2022-05-18 | 19.69 | $19.75 | 333105 |
| 2022-05-17 | 19.61 | $19.90 | 424005 |
| 2022-05-16 | 19.49 | $20.03 | 640100 |
| 2022-05-13 | 19.31 | $19.55 | 465300 |
| 2022-05-12 | 19.20 | $20.00 | 294000 |
| 2022-05-11 | 18.98 | $19.98 | 242100 |
| 2022-05-10 | 18.73 | $19.48 | 177200 |
| 2022-05-09 | 18.54 | $19.02 | 125438 |
| 2022-05-06 | 18.41 | $18.88 | 58431 |
| 2022-05-05 | 18.29 | $18.51 | 43600 |
| 2022-05-04 | 18.23 | $18.72 | 74500 |
| 2022-05-03 | 18.11 | $17.79 | 40100 |
| 2022-05-02 | 18.17 | $17.16 | 115000 |
| 2022-04-29 | 18.37 | $17.27 | 51021 |
| 2022-04-28 | 18.58 | $17.89 | 62646 |
| 2022-04-27 | 18.70 | $18.07 | 157806 |
| 2022-04-26 | 18.79 | $18.51 | 90213 |
| 2022-04-25 | 18.80 | $19.27 | 135600 |
| 2022-04-22 | 18.64 | $19.09 | 92203 |
| 2022-04-21 | 18.50 | $19.06 | 157700 |
| 2022-04-20 | 18.34 | $18.71 | 142700 |
| 2022-04-19 | 18.23 | $18.60 | 78100 |
| 2022-04-18 | 18.12 | $18.34 | 62200 |
| 2022-04-14 | 18.05 | $17.82 | 39448 |
| 2022-04-13 | 18.07 | $18.00 | 92100 |
| 2022-04-12 | 18.06 | $18.08 | 155600 |
| 2022-04-11 | 18.03 | $18.11 | 42128 |
| 2022-04-08 | 17.99 | $18.18 | 52631 |
| 2022-04-07 | 17.92 | $18.20 | 54631 |
| 2022-04-06 | 17.83 | $17.90 | 72906 |
| 2022-04-05 | 17.80 | $17.83 | 166115 |
| 2022-04-04 | 17.77 | $17.98 | 42727 |
| 2022-04-01 | 17.71 | $17.89 | 33100 |
| 2022-03-31 | 17.65 | $17.14 | 256125 |
| 2022-03-30 | 17.74 | $17.88 | 37400 |
| 2022-03-29 | 17.69 | $17.99 | 77602 |
| 2022-03-28 | 17.60 | $17.90 | 23509 |
| 2022-03-25 | 17.52 | $17.85 | 36729 |
| 2022-03-24 | 17.44 | $17.66 | 29500 |
| 2022-03-23 | 17.38 | $17.62 | 30646 |
| 2022-03-22 | 17.33 | $17.99 | 38200 |
| 2022-03-21 | 17.18 | $17.44 | 26537 |
| 2022-03-18 | 17.13 | $16.85 | 17700 |
| 2022-03-17 | 17.19 | $17.37 | 7200 |
| 2022-03-16 | 17.16 | $17.10 | 8041 |
| 2022-03-15 | 17.17 | $17.25 | 2900 |
| 2022-03-14 | 17.16 | $17.51 | 5900 |
| 2022-03-11 | 17.09 | $17.19 | 5700 |
| 2022-03-10 | 17.07 | $17.54 | 9700 |
| 2022-03-09 | 16.99 | $17.00 | 13136 |
| 2022-03-08 | 17.00 | $16.67 | 9933 |
| 2022-03-07 | 17.08 | $17.12 | 12600 |
| 2022-03-04 | 17.08 | $16.82 | 13101 |
| 2022-03-03 | 17.15 | $17.00 | 9100 |
| 2022-03-02 | 17.19 | $17.32 | 8100 |
| 2022-03-01 | 17.17 | $17.50 | 15601 |
| 2022-02-28 | 17.11 | $17.16 | 15500 |
| 2022-02-25 | 17.11 | $17.28 | 12300 |
| 2022-02-24 | 17.09 | $17.36 | 18500 |
| 2022-02-23 | 17.04 | $17.15 | 25400 |
| 2022-02-22 | 17.04 | $16.34 | 19133 |
| 2022-02-18 | 17.20 | $16.70 | 11635 |
| 2022-02-17 | 17.32 | $16.69 | 10900 |
| 2022-02-16 | 17.46 | $16.75 | 26900 |
| 2022-02-15 | 17.60 | $16.98 | 48428 |
| 2022-02-14 | 17.73 | $17.82 | 19500 |
| 2022-02-11 | 17.69 | $17.74 | 22612 |
| 2022-02-10 | 17.66 | $17.66 | 32543 |
| 2022-02-09 | 17.65 | $17.68 | 21812 |
| 2022-02-08 | 17.63 | $17.63 | 19000 |
| 2022-02-07 | 17.62 | $16.65 | 61513 |
| 2022-02-04 | 17.80 | $17.60 | 31200 |
| 2022-02-03 | 17.82 | $17.74 | 24600 |
| 2022-02-02 | 17.81 | $17.59 | 25336 |
| 2022-02-01 | 17.83 | $17.42 | 29341 |
| 2022-01-31 | 17.88 | $17.66 | 20000 |
| 2022-01-28 | 17.90 | $17.85 | 8200 |
| 2022-01-27 | 17.87 | $17.54 | 14510 |
| 2022-01-26 | 17.90 | $17.72 | 20736 |
| 2022-01-25 | 17.89 | $17.66 | 20000 |
| 2022-01-24 | 17.90 | $17.41 | 40700 |
| 2022-01-21 | 17.96 | $17.90 | 37500 |
| 2022-01-20 | 17.92 | $18.09 | 35600 |
| 2022-01-19 | 17.83 | $18.24 | 49207 |
| 2022-01-18 | 17.69 | $18.55 | 63020 |
| 2022-01-14 | 17.46 | $18.02 | 30500 |
| 2022-01-13 | 17.31 | $18.14 | 43042 |
| 2022-01-12 | 17.10 | $18.21 | 49606 |
| 2022-01-11 | 16.85 | $18.13 | 115739 |
| 2022-01-10 | 16.57 | $17.05 | 18400 |
| 2022-01-07 | 16.47 | $16.96 | 17400 |
| 2022-01-06 | 16.38 | $16.76 | 24300 |
| 2022-01-05 | 16.32 | $16.91 | 22900 |
| 2022-01-04 | 16.21 | $16.85 | 49432 |
| 2022-01-03 | 16.10 | $16.54 | 22310 |
| 2021-12-31 | 16.04 | $16.39 | 51500 |
| 2021-12-30 | 16.01 | $15.74 | 57408 |
| 2021-12-29 | 16.11 | $16.00 | 84912 |
| 2021-12-28 | 16.17 | $16.18 | 37822 |
| 2021-12-27 | 16.21 | $16.15 | 116600 |
| 2021-12-23 | 16.26 | $16.18 | 27014 |
| 2021-12-22 | 16.31 | $16.08 | 61300 |
| 2021-12-21 | 16.40 | $16.10 | 63800 |
| 2021-12-20 | 16.50 | $15.96 | 85427 |
| 2021-12-17 | 16.64 | $16.77 | 129611 |
| 2021-12-16 | 16.64 | $16.11 | 197317 |
| 2021-12-15 | 16.78 | $15.50 | 158600 |
| 2021-12-14 | 17.07 | $16.57 | 42616 |
| 2021-12-13 | 17.18 | $16.45 | 72600 |
| 2021-12-10 | 17.33 | $17.21 | 51319 |
| 2021-12-09 | 17.35 | $16.79 | 40300 |
| 2021-12-08 | 17.46 | $16.94 | 59200 |
| 2021-12-07 | 17.56 | $17.11 | 51500 |
| 2021-12-06 | 17.63 | $17.60 | 96627 |
| 2021-12-03 | 17.61 | $18.35 | 91841 |
| 2021-12-02 | 17.43 | $18.32 | 89311 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
2.26
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.10
Average
9.49
Maximum
20.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.26 | $2.29 | 565746 |
| 2026-07-16 | 2.26 | $2.32 | 582812 |
| 2026-07-15 | 2.26 | $2.37 | 1.0M |
| 2026-07-14 | 2.23 | $2.30 | 481600 |
| 2026-07-13 | 2.23 | $2.24 | 381938 |
| 2026-07-10 | 2.24 | $2.23 | 329600 |
| 2026-07-09 | 2.27 | $2.26 | 294800 |
| 2026-07-08 | 2.28 | $2.20 | 574446 |
| 2026-07-07 | 2.33 | $2.24 | 347100 |
| 2026-07-06 | 2.37 | $2.27 | 887220 |
| 2026-07-02 | 2.41 | $2.37 | 556500 |
| 2026-07-01 | 2.43 | $2.43 | 636200 |
| 2026-06-30 | 2.43 | $2.35 | 861600 |
| 2026-06-29 | 2.46 | $2.31 | 648419 |
| 2026-06-26 | 2.50 | $2.37 | 2.3M |
| 2026-06-25 | 2.54 | $2.35 | 763900 |
| 2026-06-24 | 2.60 | $2.42 | 800601 |
| 2026-06-23 | 2.64 | $2.50 | 525100 |
| 2026-06-22 | 2.66 | $2.51 | 584744 |
| 2026-06-18 | 2.68 | $2.73 | 2.1M |
| 2026-06-17 | 2.64 | $2.60 | 1.3M |
| 2026-06-16 | 2.63 | $2.80 | 1.9M |
| 2026-06-15 | 2.55 | $2.67 | 988618 |
| 2026-06-12 | 2.49 | $2.54 | 388000 |
| 2026-06-11 | 2.46 | $2.51 | 510082 |
| 2026-06-10 | 2.43 | $2.51 | 384200 |
| 2026-06-09 | 2.40 | $2.43 | 295810 |
| 2026-06-08 | 2.38 | $2.34 | 507549 |
| 2026-06-05 | 2.39 | $2.42 | 340700 |
| 2026-06-04 | 2.37 | $2.53 | 461900 |
| 2026-06-03 | 2.31 | $2.34 | 439500 |
| 2026-06-02 | 2.31 | $2.46 | 480300 |
| 2026-06-01 | 2.26 | $2.38 | 451900 |
| 2026-05-29 | 2.23 | $2.43 | 617505 |
| 2026-05-28 | 2.18 | $2.35 | 319029 |
| 2026-05-27 | 2.14 | $2.32 | 510431 |
| 2026-05-26 | 2.11 | $2.22 | 494216 |
| 2026-05-22 | 2.10 | $2.15 | 573900 |
| 2026-05-21 | 2.11 | $2.18 | 524100 |
| 2026-05-20 | 2.13 | $2.25 | 755632 |
| 2026-05-19 | 2.12 | $2.11 | 407500 |
| 2026-05-18 | 2.16 | $2.11 | 388539 |
| 2026-05-15 | 2.21 | $2.11 | 434801 |
| 2026-05-14 | 2.27 | $2.12 | 547300 |
| 2026-05-13 | 2.35 | $2.10 | 577300 |
| 2026-05-12 | 2.45 | $2.24 | 594616 |
| 2026-05-11 | 2.53 | $2.32 | 541200 |
| 2026-05-08 | 2.60 | $2.42 | 795731 |
| 2026-05-07 | 2.66 | $2.52 | 820826 |
| 2026-05-06 | 2.69 | $2.63 | 266300 |
| 2026-05-05 | 2.70 | $2.70 | 532227 |
| 2026-05-04 | 2.68 | $2.52 | 422200 |
| 2026-05-01 | 2.71 | $2.72 | 296416 |
| 2026-04-30 | 2.69 | $2.64 | 279400 |
| 2026-04-29 | 2.69 | $2.59 | 313639 |
| 2026-04-28 | 2.70 | $2.68 | 287407 |
| 2026-04-27 | 2.69 | $2.64 | 231200 |
| 2026-04-24 | 2.68 | $2.61 | 262500 |
| 2026-04-23 | 2.68 | $2.55 | 214600 |
| 2026-04-22 | 2.70 | $2.64 | 178952 |
| 2026-04-21 | 2.69 | $2.61 | 290200 |
| 2026-04-20 | 2.68 | $2.70 | 359200 |
| 2026-04-17 | 2.64 | $2.69 | 466246 |
| 2026-04-16 | 2.60 | $2.58 | 296722 |
| 2026-04-15 | 2.58 | $2.65 | 334700 |
| 2026-04-14 | 2.53 | $2.61 | 332300 |
| 2026-04-13 | 2.49 | $2.63 | 408100 |
| 2026-04-10 | 2.42 | $2.54 | 322179 |
| 2026-04-09 | 2.37 | $2.40 | 255023 |
| 2026-04-08 | 2.35 | $2.40 | 288218 |
| 2026-04-07 | 2.33 | $2.36 | 193033 |
| 2026-04-06 | 2.32 | $2.38 | 230800 |
| 2026-04-02 | 2.29 | $2.34 | 281300 |
| 2026-04-01 | 2.28 | $2.32 | 316634 |
| 2026-03-31 | 2.27 | $2.38 | 529900 |
| 2026-03-30 | 2.23 | $2.38 | 336430 |
| 2026-03-27 | 2.20 | $2.27 | 309108 |
| 2026-03-26 | 2.19 | $2.33 | 516818 |
| 2026-03-25 | 2.16 | $2.17 | 352300 |
| 2026-03-24 | 2.17 | $2.15 | 396401 |
| 2026-03-23 | 2.20 | $2.27 | 882000 |
| 2026-03-20 | 2.20 | $2.08 | 1.6M |
| 2026-03-19 | 2.25 | $2.22 | 701900 |
| 2026-03-18 | 2.28 | $2.21 | 642900 |
| 2026-03-17 | 2.32 | $2.24 | 377200 |
| 2026-03-16 | 2.36 | $2.28 | 421439 |
| 2026-03-13 | 2.40 | $2.30 | 607300 |
| 2026-03-12 | 2.44 | $2.33 | 491207 |
| 2026-03-11 | 2.48 | $2.40 | 525400 |
| 2026-03-10 | 2.50 | $2.48 | 688110 |
| 2026-03-09 | 2.51 | $2.55 | 856600 |
| 2026-03-06 | 2.50 | $2.62 | 616510 |
| 2026-03-05 | 2.46 | $2.78 | 954349 |
| 2026-03-04 | 2.36 | $2.75 | 2.2M |
| 2026-03-03 | 2.26 | $2.31 | 1.0M |
| 2026-03-02 | 2.27 | $2.31 | 573900 |
| 2026-02-27 | 2.29 | $2.39 | 2.1M |
| 2026-02-26 | 2.29 | $2.35 | 314400 |
| 2026-02-25 | 2.31 | $2.32 | 272700 |
| 2026-02-24 | 2.34 | $2.24 | 595800 |
| 2026-02-23 | 2.41 | $2.24 | 612350 |
| 2026-02-20 | 2.50 | $2.35 | 942232 |
| 2026-02-19 | 2.57 | $2.60 | 1.2M |
| 2026-02-18 | 2.58 | $2.45 | 497216 |
| 2026-02-17 | 2.63 | $2.52 | 273125 |
| 2026-02-13 | 2.69 | $2.57 | 241548 |
| 2026-02-12 | 2.74 | $2.58 | 838533 |
| 2026-02-11 | 2.79 | $2.80 | 318200 |
| 2026-02-10 | 2.79 | $2.93 | 470547 |
| 2026-02-09 | 2.75 | $2.80 | 256833 |
| 2026-02-06 | 2.75 | $2.78 | 245300 |
| 2026-02-05 | 2.75 | $2.76 | 402448 |
| 2026-02-04 | 2.75 | $2.79 | 377600 |
| 2026-02-03 | 2.75 | $2.66 | 535314 |
| 2026-02-02 | 2.79 | $2.84 | 633236 |
| 2026-01-30 | 2.79 | $2.74 | 631800 |
| 2026-01-29 | 2.82 | $2.92 | 513000 |
| 2026-01-28 | 2.79 | $2.80 | 815823 |
| 2026-01-27 | 2.80 | $2.93 | 218922 |
| 2026-01-26 | 2.78 | $2.83 | 531233 |
| 2026-01-23 | 2.78 | $2.82 | 224416 |
| 2026-01-22 | 2.78 | $2.89 | 255800 |
| 2026-01-21 | 2.77 | $2.90 | 330500 |
| 2026-01-20 | 2.75 | $2.77 | 339400 |
| 2026-01-16 | 2.77 | $2.92 | 206114 |
| 2026-01-15 | 2.75 | $2.85 | 200600 |
| 2026-01-14 | 2.76 | $2.82 | 256629 |
| 2026-01-13 | 2.77 | $2.80 | 400600 |
| 2026-01-12 | 2.80 | $2.82 | 296600 |
| 2026-01-09 | 2.82 | $2.78 | 247100 |
| 2026-01-08 | 2.87 | $2.85 | 351123 |
| 2026-01-07 | 2.91 | $2.82 | 448700 |
| 2026-01-06 | 2.97 | $2.90 | 424007 |
| 2026-01-05 | 3.02 | $2.95 | 327311 |
| 2026-01-02 | 3.07 | $3.09 | 391341 |
| 2025-12-31 | 3.08 | $3.06 | 278700 |
| 2025-12-30 | 3.11 | $3.07 | 341715 |
| 2025-12-29 | 3.14 | $3.06 | 247300 |
| 2025-12-26 | 3.19 | $3.08 | 279817 |
| 2025-12-24 | 3.23 | $3.06 | 85600 |
| 2025-12-23 | 3.30 | $3.08 | 432200 |
| 2025-12-22 | 3.37 | $3.10 | 292313 |
| 2025-12-19 | 3.45 | $3.31 | 1.1M |
| 2025-12-18 | 3.48 | $3.36 | 260337 |
| 2025-12-17 | 3.50 | $3.33 | 318749 |
| 2025-12-16 | 3.53 | $3.39 | 400640 |
| 2025-12-15 | 3.55 | $3.48 | 241246 |
| 2025-12-12 | 3.55 | $3.47 | 408043 |
| 2025-12-11 | 3.54 | $3.56 | 376171 |
| 2025-12-10 | 3.50 | $3.53 | 532300 |
| 2025-12-09 | 3.46 | $3.47 | 249745 |
| 2025-12-08 | 3.43 | $3.39 | 303400 |
| 2025-12-05 | 3.41 | $3.46 | 238217 |
| 2025-12-04 | 3.37 | $3.47 | 311100 |
| 2025-12-03 | 3.31 | $3.53 | 319600 |
| 2025-12-02 | 3.23 | $3.33 | 285300 |
| 2025-12-01 | 3.18 | $3.35 | 375719 |
| 2025-11-28 | 3.12 | $3.33 | 193800 |
| 2025-11-26 | 3.06 | $3.36 | 587962 |
| 2025-11-25 | 2.97 | $3.35 | 862203 |
| 2025-11-24 | 2.86 | $3.02 | 354000 |
| 2025-11-21 | 2.84 | $3.01 | 584720 |
| 2025-11-20 | 2.82 | $2.71 | 449400 |
| 2025-11-19 | 2.89 | $2.75 | 555100 |
| 2025-11-18 | 2.97 | $2.88 | 625927 |
| 2025-11-17 | 3.03 | $2.92 | 365618 |
| 2025-11-14 | 3.09 | $3.09 | 368400 |
| 2025-11-13 | 3.11 | $3.04 | 477900 |
| 2025-11-12 | 3.15 | $3.08 | 520650 |
| 2025-11-11 | 3.19 | $3.15 | 298600 |
| 2025-11-10 | 3.21 | $3.05 | 598600 |
| 2025-11-07 | 3.28 | $3.26 | 671131 |
| 2025-11-06 | 3.29 | $3.48 | 526500 |
| 2025-11-05 | 3.23 | $3.31 | 203900 |
| 2025-11-04 | 3.22 | $3.12 | 264117 |
| 2025-11-03 | 3.27 | $3.10 | 263802 |
| 2025-10-31 | 3.34 | $3.20 | 277036 |
| 2025-10-30 | 3.39 | $3.28 | 213942 |
| 2025-10-29 | 3.42 | $3.34 | 373500 |
| 2025-10-28 | 3.45 | $3.49 | 242945 |
| 2025-10-27 | 3.43 | $3.51 | 170271 |
| 2025-10-24 | 3.40 | $3.58 | 248400 |
| 2025-10-23 | 3.34 | $3.49 | 289300 |
| 2025-10-22 | 3.30 | $3.38 | 268517 |
| 2025-10-21 | 3.28 | $3.42 | 185000 |
| 2025-10-20 | 3.25 | $3.40 | 184500 |
| 2025-10-17 | 3.23 | $3.28 | 333000 |
| 2025-10-16 | 3.23 | $3.31 | 311730 |
| 2025-10-15 | 3.23 | $3.36 | 450453 |
| 2025-10-14 | 3.21 | $3.49 | 471700 |
| 2025-10-13 | 3.15 | $3.29 | 319500 |
| 2025-10-10 | 3.15 | $3.14 | 353500 |
| 2025-10-09 | 3.19 | $3.23 | 436000 |
| 2025-10-08 | 3.21 | $3.30 | 597422 |
| 2025-10-07 | 3.23 | $3.15 | 406204 |
| 2025-10-06 | 3.29 | $3.22 | 367827 |
| 2025-10-03 | 3.35 | $3.33 | 226717 |
| 2025-10-02 | 3.38 | $3.30 | 386400 |
| 2025-10-01 | 3.44 | $3.41 | 451209 |
| 2025-09-30 | 3.47 | $3.32 | 422002 |
| 2025-09-29 | 3.54 | $3.32 | 441000 |
| 2025-09-26 | 3.63 | $3.39 | 310004 |
| 2025-09-25 | 3.72 | $3.57 | 407945 |
| 2025-09-24 | 3.76 | $3.70 | 910133 |
| 2025-09-23 | 3.78 | $3.63 | 415800 |
| 2025-09-22 | 3.82 | $3.71 | 620500 |
| 2025-09-19 | 3.84 | $3.75 | 2.4M |
| 2025-09-18 | 3.85 | $3.95 | 974700 |
| 2025-09-17 | 3.79 | $3.63 | 977700 |
| 2025-09-16 | 3.83 | $3.59 | 490167 |
| 2025-09-15 | 3.88 | $3.84 | 486121 |
| 2025-09-12 | 3.87 | $3.78 | 474204 |
| 2025-09-11 | 3.86 | $3.81 | 1.2M |
| 2025-09-10 | 3.85 | $3.81 | 691700 |
| 2025-09-09 | 3.82 | $3.75 | 271000 |
| 2025-09-08 | 3.81 | $3.84 | 452100 |
| 2025-09-05 | 3.77 | $3.85 | 723200 |
| 2025-09-04 | 3.70 | $3.73 | 528600 |
| 2025-09-03 | 3.66 | $3.70 | 567100 |
| 2025-09-02 | 3.62 | $3.62 | 556700 |
| 2025-08-29 | 3.60 | $3.70 | 804200 |
| 2025-08-28 | 3.53 | $3.58 | 586329 |
| 2025-08-27 | 3.50 | $3.49 | 404405 |
| 2025-08-26 | 3.48 | $3.50 | 406730 |
| 2025-08-25 | 3.45 | $3.46 | 516100 |
| 2025-08-22 | 3.42 | $3.51 | 1.2M |
| 2025-08-21 | 3.38 | $3.14 | 587996 |
| 2025-08-20 | 3.43 | $3.37 | 309327 |
| 2025-08-19 | 3.43 | $3.46 | 247800 |
| 2025-08-18 | 3.40 | $3.36 | 460706 |
| 2025-08-15 | 3.38 | $3.48 | 348505 |
| 2025-08-14 | 3.33 | $3.47 | 685400 |
| 2025-08-13 | 3.26 | $3.49 | 680500 |
| 2025-08-12 | 3.18 | $3.39 | 645328 |
| 2025-08-11 | 3.10 | $3.19 | 642600 |
| 2025-08-08 | 3.07 | $3.35 | 639100 |
| 2025-08-07 | 2.99 | $3.33 | 1.9M |
| 2025-08-06 | 2.89 | $2.86 | 411725 |
| 2025-08-05 | 2.92 | $2.89 | 372765 |
| 2025-08-04 | 2.95 | $2.90 | 391356 |
| 2025-08-01 | 2.98 | $2.79 | 590315 |
| 2025-07-31 | 3.06 | $2.85 | 773308 |
| 2025-07-30 | 3.14 | $2.96 | 644832 |
| 2025-07-29 | 3.19 | $3.17 | 402813 |
| 2025-07-28 | 3.19 | $3.08 | 324007 |
| 2025-07-25 | 3.22 | $3.18 | 340100 |
| 2025-07-24 | 3.23 | $3.20 | 320600 |
| 2025-07-23 | 3.22 | $3.38 | 865900 |
| 2025-07-22 | 3.16 | $3.24 | 1.1M |
| 2025-07-21 | 3.13 | $3.05 | 1.2M |
| 2025-07-18 | 3.15 | $3.06 | 566323 |
| 2025-07-17 | 3.16 | $3.13 | 667826 |
| 2025-07-16 | 3.17 | $3.10 | 488211 |
| 2025-07-15 | 3.17 | $3.07 | 498321 |
| 2025-07-14 | 3.19 | $3.13 | 445309 |
| 2025-07-11 | 3.20 | $3.19 | 450826 |
| 2025-07-10 | 3.18 | $3.22 | 643634 |
| 2025-07-09 | 3.15 | $3.18 | 546753 |
| 2025-07-08 | 3.12 | $3.15 | 552400 |
| 2025-07-07 | 3.09 | $3.01 | 541932 |
| 2025-07-03 | 3.10 | $3.17 | 358800 |
| 2025-07-02 | 3.06 | $3.03 | 580714 |
| 2025-07-01 | 3.06 | $2.95 | 749545 |
| 2025-06-30 | 3.08 | $2.85 | 857500 |
| 2025-06-27 | 3.13 | $2.89 | 1.9M |
| 2025-06-26 | 3.18 | $3.05 | 1.0M |
| 2025-06-25 | 3.19 | $2.98 | 820200 |
| 2025-06-24 | 3.21 | $3.11 | 1.3M |
| 2025-06-23 | 3.20 | $3.09 | 1.5M |
| 2025-06-20 | 3.19 | $3.10 | 2.9M |
| 2025-06-18 | 3.18 | $3.21 | 1.2M |
| 2025-06-17 | 3.12 | $3.01 | 1.0M |
| 2025-06-16 | 3.10 | $3.05 | 683844 |
| 2025-06-13 | 3.07 | $2.99 | 624500 |
| 2025-06-12 | 3.05 | $3.09 | 548013 |
| 2025-06-11 | 2.99 | $3.10 | 780700 |
| 2025-06-10 | 2.91 | $2.99 | 584300 |
| 2025-06-09 | 2.84 | $2.98 | 832310 |
| 2025-06-06 | 2.76 | $2.91 | 850506 |
| 2025-06-05 | 2.68 | $2.79 | 1.1M |
| 2025-06-04 | 2.62 | $2.71 | 557747 |
| 2025-06-03 | 2.57 | $2.71 | 995500 |
| 2025-06-02 | 2.51 | $2.52 | 710306 |
| 2025-05-30 | 2.50 | $2.57 | 2.7M |
| 2025-05-29 | 2.47 | $2.59 | 752928 |
| 2025-05-28 | 2.43 | $2.52 | 709022 |
| 2025-05-27 | 2.40 | $2.49 | 1.2M |
| 2025-05-23 | 2.37 | $2.34 | 813100 |
| 2025-05-22 | 2.39 | $2.35 | 1.1M |
| 2025-05-21 | 2.41 | $2.37 | 1.5M |
| 2025-05-20 | 2.43 | $2.29 | 822149 |
| 2025-05-19 | 2.47 | $2.39 | 613839 |
| 2025-05-16 | 2.50 | $2.56 | 582322 |
| 2025-05-15 | 2.48 | $2.49 | 856675 |
| 2025-05-14 | 2.48 | $2.45 | 914900 |
| 2025-05-13 | 2.50 | $2.59 | 657809 |
| 2025-05-12 | 2.47 | $2.59 | 741639 |
| 2025-05-09 | 2.44 | $2.43 | 777699 |
| 2025-05-08 | 2.45 | $2.43 | 1.7M |
| 2025-05-07 | 2.47 | $2.67 | 832400 |
| 2025-05-06 | 2.42 | $2.54 | 467905 |
| 2025-05-05 | 2.40 | $2.60 | 565820 |
| 2025-05-02 | 2.36 | $2.69 | 554600 |
| 2025-05-01 | 2.29 | $2.57 | 833124 |
| 2025-04-30 | 2.24 | $2.46 | 621200 |
| 2025-04-29 | 2.21 | $2.49 | 403638 |
| 2025-04-28 | 2.18 | $2.43 | 379523 |
| 2025-04-25 | 2.17 | $2.43 | 825446 |
| 2025-04-24 | 2.15 | $2.41 | 510235 |
| 2025-04-23 | 2.15 | $2.39 | 703404 |
| 2025-04-22 | 2.16 | $2.35 | 862125 |
| 2025-04-21 | 2.19 | $2.25 | 736300 |
| 2025-04-17 | 2.26 | $2.36 | 861948 |
| 2025-04-16 | 2.32 | $2.27 | 725905 |
| 2025-04-15 | 2.43 | $2.39 | 783331 |
| 2025-04-14 | 2.54 | $2.48 | 1.0M |
| 2025-04-11 | 2.64 | $2.31 | 1.8M |
| 2025-04-10 | 2.82 | $2.47 | 1.2M |
| 2025-04-09 | 3.00 | $2.75 | 1.7M |
| 2025-04-08 | 3.13 | $2.48 | 1.4M |
| 2025-04-07 | 3.37 | $2.66 | 1.6M |
| 2025-04-04 | 3.61 | $3.11 | 1.0M |
| 2025-04-03 | 3.77 | $3.13 | 1.1M |
| 2025-04-02 | 3.94 | $3.39 | 1.4M |
| 2025-04-01 | 4.07 | $3.66 | 713033 |
| 2025-03-31 | 4.14 | $3.73 | 1.3M |
| 2025-03-28 | 4.20 | $3.74 | 1.1M |
| 2025-03-27 | 4.26 | $3.91 | 579536 |
| 2025-03-26 | 4.28 | $3.90 | 929017 |
| 2025-03-25 | 4.29 | $4.04 | 1.3M |
| 2025-03-24 | 4.26 | $4.08 | 1.5M |
| 2025-03-21 | 4.20 | $4.13 | 2.5M |
| 2025-03-20 | 4.10 | $4.15 | 2.4M |
| 2025-03-19 | 3.96 | $4.02 | 3.6M |
| 2025-03-18 | 3.83 | $4.11 | 2.3M |
| 2025-03-17 | 3.64 | $4.09 | 1.9M |
| 2025-03-14 | 3.41 | $3.99 | 1.8M |
| 2025-03-13 | 3.16 | $3.61 | 3.0M |
| 2025-03-12 | 2.97 | $3.42 | 1.2M |
| 2025-03-11 | 2.80 | $3.23 | 1.9M |
| 2025-03-10 | 2.65 | $3.19 | 2.1M |
| 2025-03-07 | 2.48 | $3.07 | 1.7M |
| 2025-03-06 | 2.32 | $2.64 | 5.7M |
| 2025-03-05 | 2.26 | $2.32 | 3.5M |
| 2025-03-04 | 2.30 | $2.30 | 1.9M |
| 2025-03-03 | 2.36 | $2.21 | 1.0M |
| 2025-02-28 | 2.46 | $2.33 | 2.7M |
| 2025-02-27 | 2.56 | $2.29 | 3.3M |
| 2025-02-26 | 2.69 | $2.49 | 714728 |
| 2025-02-25 | 2.79 | $2.57 | 1.2M |
| 2025-02-24 | 2.89 | $2.87 | 843306 |
| 2025-02-21 | 2.93 | $2.92 | 1.3M |
| 2025-02-20 | 2.96 | $3.00 | 1.2M |
| 2025-02-19 | 2.97 | $2.89 | 805724 |
| 2025-02-18 | 3.02 | $2.95 | 1.2M |
| 2025-02-14 | 3.07 | $3.11 | 1.8M |
| 2025-02-13 | 3.09 | $2.96 | 967161 |
| 2025-02-12 | 3.16 | $3.14 | 731500 |
| 2025-02-11 | 3.19 | $3.21 | 405600 |
| 2025-02-10 | 3.21 | $3.22 | 419400 |
| 2025-02-07 | 3.24 | $3.29 | 663100 |
| 2025-02-06 | 3.25 | $3.36 | 1.0M |
| 2025-02-05 | 3.25 | $3.33 | 839700 |
| 2025-02-04 | 3.26 | $3.54 | 298293 |
| 2025-02-03 | 3.21 | $3.35 | 446349 |
| 2025-01-31 | 3.22 | $3.30 | 503394 |
| 2025-01-30 | 3.25 | $3.27 | 615316 |
| 2025-01-29 | 3.30 | $3.30 | 411000 |
| 2025-01-28 | 3.36 | $3.42 | 340547 |
| 2025-01-27 | 3.41 | $3.64 | 415049 |
| 2025-01-24 | 3.40 | $3.52 | 342527 |
| 2025-01-23 | 3.43 | $3.48 | 396800 |
| 2025-01-22 | 3.49 | $3.42 | 524218 |
| 2025-01-21 | 3.59 | $3.63 | 429067 |
| 2025-01-17 | 3.65 | $3.86 | 331687 |
| 2025-01-16 | 3.66 | $3.93 | 373200 |
| 2025-01-15 | 3.66 | $3.95 | 402500 |
| 2025-01-14 | 3.66 | $4.08 | 355145 |
| 2025-01-13 | 3.63 | $3.90 | 546200 |
| 2025-01-10 | 3.66 | $3.81 | 519541 |
| 2025-01-08 | 3.73 | $3.88 | 495800 |
| 2025-01-07 | 3.80 | $4.00 | 687338 |
| 2025-01-06 | 3.87 | $4.05 | 980692 |
| 2025-01-03 | 3.94 | $4.48 | 492838 |
| 2025-01-02 | 3.91 | $4.34 | 504642 |
| 2024-12-31 | 3.92 | $4.52 | 1.3M |
| 2024-12-30 | 3.89 | $4.11 | 443400 |
| 2024-12-27 | 4.00 | $4.09 | 489917 |
| 2024-12-26 | 4.15 | $4.32 | 379506 |
| 2024-12-24 | 4.27 | $4.25 | 223911 |
| 2024-12-23 | 4.46 | $4.14 | 491200 |
| 2024-12-20 | 4.73 | $4.24 | 1.1M |
| 2024-12-19 | 5.04 | $4.11 | 514728 |
| 2024-12-18 | 5.47 | $4.32 | 770604 |
| 2024-12-17 | 5.94 | $4.78 | 945100 |
| 2024-12-16 | 6.37 | $6.28 | 234808 |
| 2024-12-13 | 6.41 | $6.39 | 210700 |
| 2024-12-12 | 6.44 | $6.50 | 204200 |
| 2024-12-11 | 6.43 | $6.46 | 234900 |
| 2024-12-10 | 6.44 | $6.50 | 236200 |
| 2024-12-09 | 6.44 | $6.52 | 218800 |
| 2024-12-06 | 6.43 | $6.17 | 251534 |
| 2024-12-05 | 6.53 | $6.29 | 203437 |
| 2024-12-04 | 6.62 | $6.42 | 229519 |
| 2024-12-03 | 6.69 | $6.44 | 258600 |
| 2024-12-02 | 6.77 | $6.75 | 627929 |
| 2024-11-29 | 6.77 | $6.79 | 192241 |
| 2024-11-27 | 6.75 | $6.80 | 235519 |
| 2024-11-26 | 6.73 | $6.59 | 374700 |
| 2024-11-25 | 6.77 | $7.04 | 658400 |
| 2024-11-22 | 6.67 | $6.48 | 332745 |
| 2024-11-21 | 6.73 | $6.43 | 388141 |
| 2024-11-20 | 6.82 | $6.44 | 246200 |
| 2024-11-19 | 6.93 | $6.56 | 225000 |
| 2024-11-18 | 7.02 | $6.52 | 305109 |
| 2024-11-15 | 7.14 | $6.70 | 299500 |
| 2024-11-14 | 7.22 | $6.96 | 256236 |
| 2024-11-13 | 7.24 | $7.09 | 233800 |
| 2024-11-12 | 7.22 | $7.13 | 323742 |
| 2024-11-11 | 7.17 | $7.61 | 423739 |
| 2024-11-08 | 6.96 | $7.51 | 401900 |
| 2024-11-07 | 6.73 | $7.04 | 484700 |
| 2024-11-06 | 6.61 | $7.26 | 641949 |
| 2024-11-05 | 6.38 | $6.64 | 310600 |
| 2024-11-04 | 6.30 | $6.58 | 397300 |
| 2024-11-01 | 6.23 | $6.33 | 307100 |
| 2024-10-31 | 6.22 | $6.29 | 278540 |
| 2024-10-30 | 6.22 | $6.48 | 248143 |
| 2024-10-29 | 6.18 | $6.27 | 362415 |
| 2024-10-28 | 6.19 | $6.34 | 313706 |
| 2024-10-25 | 6.18 | $6.26 | 225600 |
| 2024-10-24 | 6.21 | $6.46 | 193000 |
| 2024-10-23 | 6.18 | $6.52 | 330800 |
| 2024-10-22 | 6.13 | $6.39 | 347822 |
| 2024-10-21 | 6.12 | $6.41 | 324200 |
| 2024-10-18 | 6.11 | $6.42 | 386848 |
| 2024-10-17 | 6.10 | $6.35 | 522700 |
| 2024-10-16 | 6.11 | $6.49 | 413920 |
| 2024-10-15 | 6.10 | $6.32 | 551344 |
| 2024-10-14 | 6.14 | $6.29 | 380044 |
| 2024-10-11 | 6.21 | $6.18 | 336301 |
| 2024-10-10 | 6.34 | $6.21 | 391500 |
| 2024-10-09 | 6.49 | $6.23 | 506136 |
| 2024-10-08 | 6.68 | $6.41 | 469700 |
| 2024-10-07 | 6.87 | $6.42 | 456100 |
| 2024-10-04 | 7.10 | $6.89 | 437831 |
| 2024-10-03 | 7.23 | $6.91 | 297500 |
| 2024-10-02 | 7.39 | $6.97 | 302101 |
| 2024-10-01 | 7.57 | $7.20 | 341247 |
| 2024-09-30 | 7.72 | $7.49 | 266528 |
| 2024-09-27 | 7.81 | $7.65 | 217345 |
| 2024-09-26 | 7.88 | $7.61 | 250206 |
| 2024-09-25 | 7.97 | $7.60 | 392629 |
| 2024-09-24 | 8.08 | $7.90 | 217017 |
| 2024-09-23 | 8.12 | $8.00 | 304900 |
| 2024-09-20 | 8.14 | $8.04 | 1.8M |
| 2024-09-19 | 8.16 | $8.58 | 480900 |
| 2024-09-18 | 8.00 | $8.32 | 433735 |
| 2024-09-17 | 7.89 | $8.30 | 487900 |
| 2024-09-16 | 7.76 | $7.99 | 192126 |
| 2024-09-13 | 7.71 | $7.98 | 270821 |
| 2024-09-12 | 7.65 | $7.84 | 322620 |
| 2024-09-11 | 7.63 | $7.69 | 445600 |
| 2024-09-10 | 7.65 | $7.81 | 542941 |
| 2024-09-09 | 7.64 | $7.75 | 585219 |
| 2024-09-06 | 7.65 | $7.79 | 278600 |
| 2024-09-05 | 7.65 | $7.65 | 468400 |
| 2024-09-04 | 7.71 | $7.51 | 577803 |
| 2024-09-03 | 7.82 | $7.90 | 754700 |
| 2024-08-30 | 7.84 | $8.00 | 315527 |
| 2024-08-29 | 7.84 | $8.08 | 254709 |
| 2024-08-28 | 7.81 | $8.03 | 248700 |
| 2024-08-27 | 7.80 | $7.99 | 156320 |
| 2024-08-26 | 7.80 | $8.17 | 167600 |
| 2024-08-23 | 7.75 | $8.09 | 289247 |
| 2024-08-22 | 7.72 | $7.82 | 163147 |
| 2024-08-21 | 7.77 | $7.93 | 249040 |
| 2024-08-20 | 7.81 | $7.96 | 204500 |
| 2024-08-19 | 7.85 | $8.05 | 139200 |
| 2024-08-16 | 7.87 | $7.97 | 166100 |
| 2024-08-15 | 7.94 | $7.95 | 267000 |
| 2024-08-14 | 8.03 | $7.76 | 282345 |
| 2024-08-13 | 8.21 | $7.79 | 265600 |
| 2024-08-12 | 8.42 | $7.58 | 443300 |
| 2024-08-09 | 8.74 | $8.20 | 375821 |
| 2024-08-08 | 8.94 | $8.41 | 552000 |
| 2024-08-07 | 9.12 | $8.76 | 342701 |
| 2024-08-06 | 9.23 | $8.59 | 471728 |
| 2024-08-05 | 9.41 | $8.72 | 460100 |
| 2024-08-02 | 9.58 | $9.11 | 483908 |
| 2024-08-01 | 9.67 | $9.27 | 514702 |
| 2024-07-31 | 9.71 | $9.51 | 556763 |
| 2024-07-30 | 9.69 | $9.67 | 275300 |
| 2024-07-29 | 9.59 | $9.38 | 177351 |
| 2024-07-26 | 9.57 | $9.61 | 205223 |
| 2024-07-25 | 9.46 | $9.48 | 405000 |
| 2024-07-24 | 9.36 | $9.27 | 425810 |
| 2024-07-23 | 9.30 | $9.64 | 341317 |
| 2024-07-22 | 9.10 | $9.11 | 192611 |
| 2024-07-19 | 9.02 | $9.01 | 288900 |
| 2024-07-18 | 8.95 | $8.93 | 199200 |
| 2024-07-17 | 8.88 | $9.20 | 460916 |
| 2024-07-16 | 8.71 | $8.88 | 371058 |
| 2024-07-15 | 8.60 | $8.81 | 375743 |
| 2024-07-12 | 8.49 | $8.76 | 341600 |
| 2024-07-11 | 8.36 | $8.78 | 436200 |
| 2024-07-10 | 8.20 | $8.42 | 158641 |
| 2024-07-09 | 8.12 | $8.15 | 157000 |
| 2024-07-08 | 8.10 | $8.11 | 190100 |
| 2024-07-05 | 8.10 | $8.03 | 186100 |
| 2024-07-03 | 8.12 | $8.01 | 116436 |
| 2024-07-02 | 8.15 | $8.03 | 247700 |
| 2024-07-01 | 8.17 | $7.89 | 508100 |
| 2024-06-28 | 8.25 | $8.02 | 765938 |
| 2024-06-27 | 8.31 | $8.10 | 253700 |
| 2024-06-26 | 8.35 | $8.34 | 268300 |
| 2024-06-25 | 8.32 | $8.28 | 254461 |
| 2024-06-24 | 8.30 | $8.40 | 303500 |
| 2024-06-21 | 8.24 | $8.33 | 1.3M |
| 2024-06-20 | 8.18 | $8.22 | 416922 |
| 2024-06-18 | 8.15 | $8.12 | 237400 |
| 2024-06-17 | 8.15 | $8.16 | 355311 |
| 2024-06-14 | 8.13 | $8.09 | 213600 |
| 2024-06-13 | 8.13 | $8.19 | 214909 |
| 2024-06-12 | 8.09 | $8.16 | 230800 |
| 2024-06-11 | 8.06 | $8.11 | 211200 |
| 2024-06-10 | 8.04 | $8.23 | 151900 |
| 2024-06-07 | 7.98 | $8.20 | 222500 |
| 2024-06-06 | 7.91 | $8.21 | 242403 |
| 2024-06-05 | 7.83 | $8.41 | 310217 |
| 2024-06-04 | 7.67 | $8.07 | 344100 |
| 2024-06-03 | 7.58 | $8.28 | 410421 |
| 2024-05-31 | 7.42 | $7.89 | 712024 |
| 2024-05-30 | 7.35 | $7.84 | 899034 |
| 2024-05-29 | 7.29 | $6.99 | 565745 |
| 2024-05-28 | 7.49 | $7.02 | 588700 |
| 2024-05-24 | 7.73 | $7.27 | 509818 |
| 2024-05-23 | 7.96 | $7.25 | 573600 |
| 2024-05-22 | 8.24 | $7.86 | 443700 |
| 2024-05-21 | 8.40 | $8.25 | 200800 |
| 2024-05-20 | 8.47 | $8.42 | 297400 |
| 2024-05-17 | 8.50 | $8.52 | 274209 |
| 2024-05-16 | 8.52 | $8.59 | 291700 |
| 2024-05-15 | 8.51 | $8.50 | 291722 |
| 2024-05-14 | 8.54 | $8.81 | 498219 |
| 2024-05-13 | 8.47 | $8.30 | 330500 |
| 2024-05-10 | 8.55 | $8.40 | 299149 |
| 2024-05-09 | 8.63 | $8.34 | 396200 |
| 2024-05-08 | 8.74 | $8.22 | 372181 |
| 2024-05-07 | 8.91 | $8.66 | 758600 |
| 2024-05-06 | 8.98 | $9.14 | 251746 |
| 2024-05-03 | 8.92 | $9.29 | 339427 |
| 2024-05-02 | 8.80 | $9.13 | 288900 |
| 2024-05-01 | 8.70 | $8.72 | 411519 |
| 2024-04-30 | 8.71 | $8.70 | 245000 |
| 2024-04-29 | 8.74 | $8.96 | 282149 |
| 2024-04-26 | 8.69 | $8.71 | 131009 |
| 2024-04-25 | 8.71 | $8.55 | 318449 |
| 2024-04-24 | 8.79 | $8.87 | 200715 |
| 2024-04-23 | 8.79 | $8.99 | 190609 |
| 2024-04-22 | 8.75 | $8.95 | 179001 |
| 2024-04-19 | 8.72 | $8.95 | 398900 |
| 2024-04-18 | 8.69 | $8.89 | 572618 |
| 2024-04-17 | 8.68 | $8.62 | 187100 |
| 2024-04-16 | 8.76 | $8.57 | 193228 |
| 2024-04-15 | 8.87 | $8.68 | 266720 |
| 2024-04-12 | 8.97 | $8.68 | 163600 |
| 2024-04-11 | 9.11 | $8.87 | 296100 |
| 2024-04-10 | 9.21 | $8.50 | 599354 |
| 2024-04-09 | 9.46 | $9.51 | 118331 |
| 2024-04-08 | 9.44 | $9.39 | 77800 |
| 2024-04-05 | 9.46 | $9.36 | 141504 |
| 2024-04-04 | 9.49 | $9.35 | 194700 |
| 2024-04-03 | 9.54 | $9.35 | 131548 |
| 2024-04-02 | 9.59 | $9.34 | 196500 |
| 2024-04-01 | 9.66 | $9.57 | 229200 |
| 2024-03-28 | 9.68 | $9.76 | 380800 |
| 2024-03-27 | 9.64 | $9.43 | 162700 |
| 2024-03-26 | 9.70 | $9.45 | 226213 |
| 2024-03-25 | 9.76 | $9.64 | 113130 |
| 2024-03-22 | 9.78 | $9.70 | 216825 |
| 2024-03-21 | 9.78 | $9.95 | 241427 |
| 2024-03-20 | 9.70 | $9.78 | 432437 |
| 2024-03-19 | 9.67 | $9.72 | 227000 |
| 2024-03-18 | 9.64 | $9.81 | 220800 |
| 2024-03-15 | 9.59 | $9.79 | 998200 |
| 2024-03-14 | 9.53 | $9.43 | 275500 |
| 2024-03-13 | 9.57 | $9.63 | 303200 |
| 2024-03-12 | 9.57 | $9.76 | 192443 |
| 2024-03-11 | 9.52 | $9.78 | 194810 |
| 2024-03-08 | 9.47 | $9.91 | 178329 |
| 2024-03-07 | 9.37 | $9.80 | 205900 |
| 2024-03-06 | 9.28 | $9.69 | 295400 |
| 2024-03-05 | 9.22 | $9.73 | 332309 |
| 2024-03-04 | 9.14 | $9.58 | 255900 |
| 2024-03-01 | 9.11 | $9.85 | 264946 |
| 2024-02-29 | 8.98 | $9.68 | 348300 |
| 2024-02-28 | 8.90 | $9.21 | 163600 |
| 2024-02-27 | 8.96 | $9.24 | 218400 |
| 2024-02-26 | 9.04 | $9.11 | 255219 |
| 2024-02-23 | 9.19 | $9.31 | 476700 |
| 2024-02-22 | 9.32 | $9.81 | 300400 |
| 2024-02-21 | 9.34 | $9.55 | 609521 |
| 2024-02-20 | 9.46 | $9.86 | 342341 |
| 2024-02-16 | 9.52 | $10.18 | 264500 |
| 2024-02-15 | 9.51 | $10.11 | 392100 |
| 2024-02-14 | 9.53 | $9.52 | 235200 |
| 2024-02-13 | 9.77 | $9.39 | 438643 |
| 2024-02-12 | 10.11 | $10.22 | 329200 |
| 2024-02-09 | 10.27 | $10.04 | 333700 |
| 2024-02-08 | 10.55 | $10.00 | 521000 |
| 2024-02-07 | 10.91 | $10.36 | 365217 |
| 2024-02-06 | 11.24 | $11.02 | 284600 |
| 2024-02-05 | 11.45 | $11.05 | 422504 |
| 2024-02-02 | 11.71 | $11.37 | 404700 |
| 2024-02-01 | 11.93 | $11.75 | 620400 |
| 2024-01-31 | 12.08 | $11.74 | 273202 |
| 2024-01-30 | 12.27 | $12.41 | 423800 |
| 2024-01-29 | 12.30 | $12.78 | 182413 |
| 2024-01-26 | 12.22 | $12.56 | 139700 |
| 2024-01-25 | 12.20 | $12.49 | 290300 |
| 2024-01-24 | 12.20 | $12.46 | 175800 |
| 2024-01-23 | 12.22 | $12.60 | 232338 |
| 2024-01-22 | 12.20 | $12.66 | 249845 |
| 2024-01-19 | 12.17 | $12.54 | 189000 |
| 2024-01-18 | 12.18 | $12.21 | 208800 |
| 2024-01-17 | 12.30 | $12.00 | 276100 |
| 2024-01-16 | 12.52 | $12.19 | 254944 |
| 2024-01-12 | 12.73 | $12.49 | 206400 |
| 2024-01-11 | 12.90 | $12.57 | 257314 |
| 2024-01-10 | 13.09 | $12.70 | 377040 |
| 2024-01-09 | 13.28 | $12.61 | 228400 |
| 2024-01-08 | 13.54 | $12.90 | 473600 |
| 2024-01-05 | 13.76 | $12.89 | 913711 |
| 2024-01-04 | 14.03 | $13.38 | 426311 |
| 2024-01-03 | 14.20 | $13.42 | 186700 |
| 2024-01-02 | 14.39 | $13.76 | 194600 |
| 2023-12-29 | 14.50 | $13.63 | 330600 |
| 2023-12-28 | 14.68 | $14.10 | 133900 |
| 2023-12-27 | 14.72 | $14.48 | 200200 |
| 2023-12-26 | 14.65 | $14.47 | 536740 |
| 2023-12-22 | 14.55 | $14.19 | 186900 |
| 2023-12-21 | 14.51 | $14.24 | 269700 |
| 2023-12-20 | 14.42 | $13.95 | 345547 |
| 2023-12-19 | 14.40 | $14.26 | 360935 |
| 2023-12-18 | 14.26 | $14.16 | 308935 |
| 2023-12-15 | 14.10 | $14.54 | 3.7M |
| 2023-12-14 | 13.78 | $14.41 | 1.9M |
| 2023-12-13 | 13.42 | $13.72 | 463200 |
| 2023-12-12 | 13.18 | $13.04 | 254700 |
| 2023-12-11 | 13.10 | $12.96 | 281311 |
| 2023-12-08 | 13.01 | $12.92 | 293800 |
| 2023-12-07 | 12.91 | $12.85 | 312722 |
| 2023-12-06 | 12.80 | $12.55 | 346031 |
| 2023-12-05 | 12.75 | $12.79 | 208113 |
| 2023-12-04 | 12.60 | $12.93 | 254900 |
| 2023-12-01 | 12.37 | $12.65 | 350406 |
| 2023-11-30 | 12.17 | $12.21 | 341000 |
| 2023-11-29 | 12.06 | $12.10 | 158300 |
| 2023-11-28 | 11.95 | $11.79 | 142500 |
| 2023-11-27 | 11.91 | $11.86 | 207500 |
| 2023-11-24 | 11.84 | $11.96 | 64905 |
| 2023-11-22 | 11.70 | $11.77 | 119116 |
| 2023-11-21 | 11.60 | $11.57 | 130700 |
| 2023-11-20 | 11.53 | $11.68 | 134400 |
| 2023-11-17 | 11.40 | $11.84 | 436747 |
| 2023-11-16 | 11.19 | $11.48 | 95542 |
| 2023-11-15 | 11.05 | $11.73 | 224700 |
| 2023-11-14 | 10.79 | $11.64 | 234100 |
| 2023-11-13 | 10.51 | $10.63 | 84842 |
| 2023-11-10 | 10.48 | $10.65 | 170501 |
| 2023-11-09 | 10.44 | $10.57 | 112900 |
| 2023-11-08 | 10.43 | $10.71 | 109900 |
| 2023-11-07 | 10.37 | $10.55 | 111608 |
| 2023-11-06 | 10.35 | $10.53 | 128800 |
| 2023-11-03 | 10.33 | $10.88 | 187700 |
| 2023-11-02 | 10.21 | $10.51 | 183700 |
| 2023-11-01 | 10.17 | $10.06 | 233400 |
| 2023-10-31 | 10.28 | $10.43 | 144142 |
| 2023-10-30 | 10.31 | $10.35 | 125800 |
| 2023-10-27 | 10.36 | $10.12 | 144500 |
| 2023-10-26 | 10.51 | $10.36 | 119100 |
| 2023-10-25 | 10.61 | $10.19 | 147065 |
| 2023-10-24 | 10.80 | $10.46 | 125200 |
| 2023-10-23 | 10.94 | $10.40 | 139908 |
| 2023-10-20 | 11.14 | $10.73 | 322223 |
| 2023-10-19 | 11.28 | $10.96 | 170320 |
| 2023-10-18 | 11.37 | $11.30 | 153400 |
| 2023-10-17 | 11.37 | $11.53 | 225113 |
| 2023-10-16 | 11.30 | $11.34 | 152300 |
| 2023-10-13 | 11.28 | $11.19 | 134900 |
| 2023-10-12 | 11.29 | $11.52 | 168000 |
| 2023-10-11 | 11.20 | $11.58 | 127643 |
| 2023-10-10 | 11.08 | $11.20 | 196600 |
| 2023-10-09 | 11.05 | $11.28 | 157131 |
| 2023-10-06 | 10.99 | $11.16 | 229818 |
| 2023-10-05 | 10.95 | $11.21 | 315918 |
| 2023-10-04 | 10.89 | $10.74 | 218600 |
| 2023-10-03 | 10.97 | $10.68 | 208805 |
| 2023-10-02 | 11.09 | $11.01 | 320900 |
| 2023-09-29 | 11.13 | $11.08 | 240129 |
| 2023-09-28 | 11.16 | $11.04 | 210000 |
| 2023-09-27 | 11.20 | $11.11 | 350500 |
| 2023-09-26 | 11.24 | $10.83 | 170303 |
| 2023-09-25 | 11.37 | $11.17 | 164900 |
| 2023-09-22 | 11.42 | $11.14 | 243000 |
| 2023-09-21 | 11.49 | $11.18 | 123220 |
| 2023-09-20 | 11.57 | $11.43 | 165413 |
| 2023-09-19 | 11.57 | $11.48 | 129639 |
| 2023-09-18 | 11.56 | $11.45 | 199000 |
| 2023-09-15 | 11.56 | $11.88 | 470219 |
| 2023-09-14 | 11.42 | $11.38 | 175500 |
| 2023-09-13 | 11.40 | $11.21 | 206917 |
| 2023-09-12 | 11.43 | $11.36 | 142637 |
| 2023-09-11 | 11.41 | $11.57 | 231500 |
| 2023-09-08 | 11.33 | $11.49 | 112149 |
| 2023-09-07 | 11.25 | $11.47 | 245340 |
| 2023-09-06 | 11.16 | $11.29 | 169800 |
| 2023-09-05 | 11.11 | $11.34 | 224112 |
| 2023-09-01 | 11.03 | $11.50 | 254720 |
| 2023-08-31 | 10.88 | $11.39 | 239700 |
| 2023-08-30 | 10.74 | $11.18 | 216900 |
| 2023-08-29 | 10.63 | $11.31 | 170100 |
| 2023-08-28 | 10.46 | $11.06 | 168900 |
| 2023-08-25 | 10.35 | $10.61 | 119300 |
| 2023-08-24 | 10.35 | $10.46 | 174040 |
| 2023-08-23 | 10.41 | $10.82 | 155424 |
| 2023-08-22 | 10.38 | $10.50 | 95125 |
| 2023-08-21 | 10.45 | $10.41 | 127633 |
| 2023-08-18 | 10.57 | $10.59 | 216300 |
| 2023-08-17 | 10.66 | $10.51 | 159212 |
| 2023-08-16 | 10.81 | $10.77 | 146817 |
| 2023-08-15 | 10.91 | $10.66 | 111141 |
| 2023-08-14 | 11.08 | $10.93 | 103400 |
| 2023-08-11 | 11.20 | $11.19 | 119500 |
| 2023-08-10 | 11.27 | $11.24 | 145703 |
| 2023-08-09 | 11.34 | $11.14 | 138228 |
| 2023-08-08 | 11.47 | $11.27 | 148616 |
| 2023-08-07 | 11.58 | $11.25 | 177148 |
| 2023-08-04 | 11.73 | $11.19 | 174602 |
| 2023-08-03 | 11.92 | $10.81 | 392400 |
| 2023-08-02 | 12.28 | $11.28 | 352400 |
| 2023-08-01 | 12.57 | $12.18 | 180045 |
| 2023-07-31 | 12.63 | $12.32 | 156833 |
| 2023-07-28 | 12.65 | $12.34 | 254802 |
| 2023-07-27 | 12.66 | $12.22 | 281400 |
| 2023-07-26 | 12.71 | $12.75 | 419500 |
| 2023-07-25 | 12.59 | $12.69 | 446421 |
| 2023-07-24 | 12.46 | $12.68 | 154246 |
| 2023-07-21 | 12.29 | $12.27 | 169900 |
| 2023-07-20 | 12.22 | $12.39 | 207700 |
| 2023-07-19 | 12.08 | $12.51 | 217036 |
| 2023-07-18 | 11.87 | $12.14 | 177720 |
| 2023-07-17 | 11.72 | $11.91 | 171231 |
| 2023-07-14 | 11.62 | $11.68 | 186300 |
| 2023-07-13 | 11.56 | $11.75 | 175813 |
| 2023-07-12 | 11.46 | $11.65 | 201402 |
| 2023-07-11 | 11.37 | $11.50 | 180327 |
| 2023-07-10 | 11.31 | $11.43 | 250700 |
| 2023-07-07 | 11.26 | $11.12 | 150611 |
| 2023-07-06 | 11.29 | $10.90 | 166400 |
| 2023-07-05 | 11.40 | $11.12 | 168118 |
| 2023-07-03 | 11.46 | $11.28 | 119200 |
| 2023-06-30 | 11.48 | $11.34 | 170986 |
| 2023-06-29 | 11.48 | $11.34 | 151437 |
| 2023-06-28 | 11.48 | $11.63 | 171400 |
| 2023-06-27 | 11.38 | $11.49 | 222200 |
| 2023-06-26 | 11.31 | $11.23 | 238345 |
| 2023-06-23 | 11.30 | $10.85 | 740700 |
| 2023-06-22 | 11.40 | $10.96 | 268645 |
| 2023-06-21 | 11.49 | $11.39 | 228814 |
| 2023-06-20 | 11.46 | $11.35 | 341727 |
| 2023-06-16 | 11.43 | $11.57 | 586800 |
| 2023-06-15 | 11.33 | $11.49 | 560753 |
| 2023-06-14 | 11.22 | $11.38 | 466300 |
| 2023-06-13 | 11.12 | $11.21 | 564947 |
| 2023-06-12 | 11.05 | $11.03 | 229100 |
| 2023-06-09 | 11.02 | $11.05 | 178235 |
| 2023-06-08 | 10.98 | $11.25 | 252013 |
| 2023-06-07 | 10.87 | $11.56 | 566848 |
| 2023-06-06 | 10.63 | $11.12 | 435000 |
| 2023-06-05 | 10.48 | $10.75 | 304251 |
| 2023-06-02 | 10.42 | $10.77 | 401734 |
| 2023-06-01 | 10.34 | $10.25 | 409600 |
| 2023-05-31 | 10.42 | $10.43 | 1.1M |
| 2023-05-30 | 10.45 | $10.58 | 372600 |
| 2023-05-26 | 10.46 | $10.70 | 397824 |
| 2023-05-25 | 10.43 | $10.31 | 570800 |
| 2023-05-24 | 10.52 | $10.42 | 278029 |
| 2023-05-23 | 10.60 | $10.71 | 490000 |
| 2023-05-22 | 10.62 | $10.36 | 479600 |
| 2023-05-19 | 10.75 | $10.80 | 284205 |
| 2023-05-18 | 10.77 | $10.53 | 516033 |
| 2023-05-17 | 10.89 | $10.80 | 412008 |
| 2023-05-16 | 10.96 | $10.57 | 274341 |
| 2023-05-15 | 11.11 | $11.00 | 248100 |
| 2023-05-12 | 11.17 | $10.96 | 404100 |
| 2023-05-11 | 11.25 | $11.15 | 412400 |
| 2023-05-10 | 11.29 | $11.16 | 198600 |
| 2023-05-09 | 11.34 | $11.25 | 172300 |
| 2023-05-08 | 11.37 | $11.31 | 181412 |
| 2023-05-05 | 11.40 | $11.37 | 220600 |
| 2023-05-04 | 11.41 | $10.88 | 224232 |
| 2023-05-03 | 11.58 | $11.06 | 331700 |
| 2023-05-02 | 11.73 | $11.50 | 281600 |
| 2023-05-01 | 11.77 | $11.72 | 153949 |
| 2023-04-28 | 11.76 | $11.96 | 211604 |
| 2023-04-27 | 11.66 | $11.92 | 188305 |
| 2023-04-26 | 11.56 | $11.51 | 233013 |
| 2023-04-25 | 11.56 | $11.33 | 286995 |
| 2023-04-24 | 11.62 | $11.43 | 216239 |
| 2023-04-21 | 11.67 | $11.76 | 252000 |
| 2023-04-20 | 11.63 | $11.55 | 118641 |
| 2023-04-19 | 11.64 | $11.64 | 151003 |
| 2023-04-18 | 11.63 | $11.48 | 267131 |
| 2023-04-17 | 11.66 | $11.88 | 270919 |
| 2023-04-14 | 11.59 | $11.58 | 323416 |
| 2023-04-13 | 11.59 | $11.51 | 310100 |
| 2023-04-12 | 11.62 | $11.68 | 120400 |
| 2023-04-11 | 11.60 | $11.85 | 168800 |
| 2023-04-10 | 11.53 | $11.79 | 187008 |
| 2023-04-06 | 11.47 | $11.90 | 182323 |
| 2023-04-05 | 11.37 | $11.67 | 162400 |
| 2023-04-04 | 11.32 | $11.60 | 243044 |
| 2023-04-03 | 11.30 | $11.85 | 313800 |
| 2023-03-31 | 11.19 | $11.65 | 327941 |
| 2023-03-30 | 11.14 | $11.30 | 366400 |
| 2023-03-29 | 11.19 | $11.92 | 176600 |
| 2023-03-28 | 11.08 | $11.74 | 295314 |
| 2023-03-27 | 11.01 | $11.65 | 218835 |
| 2023-03-24 | 10.96 | $11.52 | 238600 |
| 2023-03-23 | 10.96 | $11.06 | 212800 |
| 2023-03-22 | 11.12 | $11.43 | 173200 |
| 2023-03-21 | 11.22 | $11.81 | 235400 |
| 2023-03-20 | 11.23 | $11.65 | 255200 |
| 2023-03-17 | 11.32 | $11.47 | 546100 |
| 2023-03-16 | 11.50 | $11.75 | 379207 |
| 2023-03-15 | 11.65 | $11.64 | 608430 |
| 2023-03-14 | 11.88 | $11.98 | 474200 |
| 2023-03-13 | 12.07 | $12.10 | 730604 |
| 2023-03-10 | 12.29 | $11.94 | 284700 |
| 2023-03-09 | 12.61 | $12.28 | 170700 |
| 2023-03-08 | 12.92 | $12.86 | 215300 |
| 2023-03-07 | 13.13 | $13.41 | 243900 |
| 2023-03-06 | 13.22 | $13.78 | 189700 |
| 2023-03-03 | 13.22 | $13.59 | 182100 |
| 2023-03-02 | 13.31 | $13.12 | 285444 |
| 2023-03-01 | 13.57 | $13.19 | 460845 |
| 2023-02-28 | 13.88 | $13.94 | 399501 |
| 2023-02-27 | 14.04 | $13.97 | 251000 |
| 2023-02-24 | 14.23 | $14.13 | 545700 |
| 2023-02-23 | 14.43 | $14.09 | 363338 |
| 2023-02-22 | 14.69 | $13.59 | 446700 |
| 2023-02-21 | 15.18 | $13.68 | 703225 |
| 2023-02-17 | 15.75 | $14.85 | 575345 |
| 2023-02-16 | 16.08 | $15.80 | 131700 |
| 2023-02-15 | 16.18 | $15.97 | 135411 |
| 2023-02-14 | 16.24 | $15.86 | 167200 |
| 2023-02-13 | 16.36 | $16.32 | 184106 |
| 2023-02-10 | 16.36 | $16.16 | 192100 |
| 2023-02-09 | 16.40 | $15.82 | 185429 |
| 2023-02-08 | 16.56 | $16.01 | 201509 |
| 2023-02-07 | 16.70 | $16.39 | 224300 |
| 2023-02-06 | 16.73 | $16.35 | 223900 |
| 2023-02-03 | 16.78 | $16.96 | 225100 |
| 2023-02-02 | 16.65 | $16.63 | 305646 |
| 2023-02-01 | 16.59 | $16.56 | 254343 |
| 2023-01-31 | 16.53 | $16.74 | 301644 |
| 2023-01-30 | 16.39 | $16.50 | 119200 |
| 2023-01-27 | 16.30 | $16.48 | 119900 |
| 2023-01-26 | 16.20 | $16.14 | 129926 |
| 2023-01-25 | 16.17 | $16.29 | 136300 |
| 2023-01-24 | 16.10 | $16.15 | 134200 |
| 2023-01-23 | 16.04 | $16.27 | 129200 |
| 2023-01-20 | 15.94 | $16.10 | 265800 |
| 2023-01-19 | 15.86 | $16.07 | 212600 |
| 2023-01-18 | 15.78 | $16.24 | 182840 |
| 2023-01-17 | 15.63 | $16.25 | 227828 |
| 2023-01-13 | 15.45 | $16.16 | 265721 |
| 2023-01-12 | 15.25 | $16.21 | 183331 |
| 2023-01-11 | 15.00 | $15.98 | 196115 |
| 2023-01-10 | 14.78 | $15.59 | 174701 |
| 2023-01-09 | 14.64 | $15.51 | 262148 |
| 2023-01-06 | 14.50 | $15.25 | 178200 |
| 2023-01-05 | 14.43 | $14.52 | 242931 |
| 2023-01-04 | 14.59 | $14.85 | 271015 |
| 2023-01-03 | 14.68 | $14.91 | 216500 |
| 2022-12-30 | 14.80 | $14.71 | 202100 |
| 2022-12-29 | 15.01 | $14.75 | 227613 |
| 2022-12-28 | 15.27 | $15.04 | 221500 |
| 2022-12-27 | 15.50 | $15.51 | 377847 |
| 2022-12-23 | 15.64 | $15.70 | 159800 |
| 2022-12-22 | 15.77 | $15.73 | 252500 |
| 2022-12-21 | 15.92 | $16.00 | 212541 |
| 2022-12-20 | 16.02 | $15.63 | 324800 |
| 2022-12-19 | 16.27 | $15.68 | 271000 |
| 2022-12-16 | 16.57 | $15.60 | 1.1M |
| 2022-12-15 | 16.96 | $15.83 | 698652 |
| 2022-12-14 | 17.36 | $17.43 | 277000 |
| 2022-12-13 | 17.34 | $17.70 | 263000 |
| 2022-12-12 | 17.23 | $17.44 | 372300 |
| 2022-12-09 | 17.18 | $17.21 | 239800 |
| 2022-12-08 | 17.19 | $16.60 | 379500 |
| 2022-12-07 | 17.39 | $16.85 | 215900 |
| 2022-12-06 | 17.55 | $16.93 | 180932 |
| 2022-12-05 | 17.71 | $17.05 | 211300 |
| 2022-12-02 | 17.87 | $17.13 | 240443 |
| 2022-12-01 | 18.03 | $17.21 | 310200 |
| 2022-11-30 | 18.19 | $17.28 | 1.7M |
| 2022-11-29 | 18.36 | $17.53 | 196200 |
| 2022-11-28 | 18.46 | $17.46 | 155316 |
| 2022-11-25 | 18.60 | $18.00 | 166000 |
| 2022-11-23 | 18.58 | $17.92 | 204800 |
| 2022-11-22 | 18.56 | $17.91 | 260800 |
| 2022-11-21 | 18.53 | $17.84 | 315100 |
| 2022-11-18 | 18.49 | $17.85 | 309001 |
| 2022-11-17 | 18.42 | $17.96 | 287400 |
| 2022-11-16 | 18.27 | $17.83 | 276421 |
| 2022-11-15 | 18.12 | $17.94 | 299600 |
| 2022-11-14 | 17.87 | $17.88 | 525700 |
| 2022-11-11 | 17.57 | $18.00 | 811047 |
| 2022-11-10 | 17.15 | $17.75 | 773300 |
| 2022-11-09 | 16.70 | $16.15 | 246600 |
| 2022-11-08 | 16.64 | $16.50 | 310211 |
| 2022-11-07 | 16.44 | $16.20 | 184937 |
| 2022-11-04 | 16.28 | $16.00 | 378137 |
| 2022-11-03 | 16.13 | $15.54 | 269349 |
| 2022-11-02 | 16.08 | $15.76 | 303800 |
| 2022-11-01 | 15.93 | $16.00 | 333500 |
| 2022-10-31 | 15.66 | $16.00 | 412737 |
| 2022-10-28 | 15.31 | $16.10 | 552712 |
| 2022-10-27 | 14.85 | $15.64 | 324946 |
| 2022-10-26 | 14.43 | $15.37 | 369200 |
| 2022-10-25 | 13.99 | $15.15 | 389100 |
| 2022-10-24 | 13.52 | $13.91 | 518500 |
| 2022-10-21 | 13.35 | $13.93 | 278503 |
| 2022-10-20 | 13.13 | $13.62 | 281800 |
| 2022-10-19 | 12.96 | $13.75 | 372236 |
| 2022-10-18 | 12.72 | $13.72 | 345210 |
| 2022-10-17 | 12.45 | $13.62 | 358532 |
| 2022-10-14 | 12.16 | $13.30 | 483900 |
| 2022-10-13 | 11.92 | $13.28 | 539400 |
| 2022-10-12 | 11.65 | $12.48 | 386700 |
| 2022-10-11 | 11.59 | $12.52 | 717100 |
| 2022-10-10 | 11.52 | $12.15 | 397900 |
| 2022-10-07 | 11.58 | $12.27 | 713135 |
| 2022-10-06 | 11.64 | $12.17 | 463141 |
| 2022-10-05 | 11.76 | $12.37 | 501414 |
| 2022-10-04 | 11.88 | $12.68 | 844100 |
| 2022-10-03 | 11.94 | $12.32 | 613500 |
| 2022-09-30 | 12.16 | $11.74 | 569212 |
| 2022-09-29 | 12.63 | $11.93 | 851135 |
| 2022-09-28 | 13.17 | $13.24 | 611974 |
| 2022-09-27 | 13.44 | $13.24 | 605542 |
| 2022-09-26 | 13.79 | $13.32 | 620422 |
| 2022-09-23 | 14.20 | $13.92 | 505300 |
| 2022-09-22 | 14.54 | $14.51 | 760221 |
| 2022-09-21 | 14.78 | $14.53 | 502651 |
| 2022-09-20 | 15.09 | $14.69 | 1.9M |
| 2022-09-19 | 15.43 | $15.20 | 1.8M |
| 2022-09-16 | 15.69 | $15.04 | 9.5M |
| 2022-09-15 | 16.07 | $15.61 | 2.7M |
| 2022-09-14 | 16.37 | $16.31 | 2.4M |
| 2022-09-13 | 16.53 | $16.42 | 1.5M |
| 2022-09-12 | 16.69 | $17.13 | 1.1M |
| 2022-09-09 | 16.67 | $16.88 | 1.3M |
| 2022-09-08 | 16.74 | $16.63 | 1.3M |
| 2022-09-07 | 16.91 | $17.10 | 1.3M |
| 2022-09-06 | 16.98 | $16.82 | 2.0M |
| 2022-09-02 | 17.16 | $16.69 | 685500 |
| 2022-09-01 | 17.43 | $16.70 | 483200 |
| 2022-08-31 | 17.76 | $17.09 | 368400 |
| 2022-08-30 | 18.04 | $17.25 | 295100 |
| 2022-08-29 | 18.34 | $17.89 | 379004 |
| 2022-08-26 | 18.50 | $18.49 | 364900 |
| 2022-08-25 | 18.51 | $18.50 | 379448 |
| 2022-08-24 | 18.51 | $18.33 | 233000 |
| 2022-08-23 | 18.57 | $18.30 | 303400 |
| 2022-08-22 | 18.65 | $18.33 | 263204 |
| 2022-08-19 | 18.74 | $18.60 | 451521 |
| 2022-08-18 | 18.76 | $18.58 | 353430 |
| 2022-08-17 | 18.79 | $18.53 | 283400 |
| 2022-08-16 | 18.84 | $18.66 | 337300 |
| 2022-08-15 | 18.86 | $18.64 | 283400 |
| 2022-08-12 | 18.89 | $18.70 | 448236 |
| 2022-08-11 | 18.89 | $18.69 | 538014 |
| 2022-08-10 | 18.90 | $18.66 | 542123 |
| 2022-08-09 | 18.92 | $18.55 | 446427 |
| 2022-08-08 | 18.97 | $18.75 | 351217 |
| 2022-08-05 | 18.96 | $18.66 | 326645 |
| 2022-08-04 | 18.97 | $18.60 | 235000 |
| 2022-08-03 | 19.00 | $18.59 | 337700 |
| 2022-08-02 | 19.03 | $18.63 | 390528 |
| 2022-08-01 | 19.05 | $18.78 | 316500 |
| 2022-07-29 | 19.02 | $19.16 | 491100 |
| 2022-07-28 | 18.86 | $19.21 | 456945 |
| 2022-07-27 | 18.63 | $18.77 | 355626 |
| 2022-07-26 | 18.50 | $18.80 | 374725 |
| 2022-07-25 | 18.32 | $18.75 | 224300 |
| 2022-07-22 | 18.11 | $18.56 | 178447 |
| 2022-07-21 | 17.92 | $18.88 | 198636 |
| 2022-07-20 | 17.58 | $18.69 | 232608 |
| 2022-07-19 | 17.23 | $18.46 | 178800 |
| 2022-07-18 | 16.89 | $17.93 | 119717 |
| 2022-07-15 | 16.64 | $17.80 | 484114 |
| 2022-07-14 | 16.39 | $16.70 | 180909 |
| 2022-07-13 | 16.44 | $16.82 | 190308 |
| 2022-07-12 | 16.48 | $16.98 | 237200 |
| 2022-07-11 | 16.49 | $16.74 | 221845 |
| 2022-07-08 | 16.59 | $17.00 | 219200 |
| 2022-07-07 | 16.65 | $17.30 | 323805 |
| 2022-07-06 | 16.63 | $16.51 | 135500 |
| 2022-07-05 | 16.88 | $16.84 | 245600 |
| 2022-07-01 | 17.09 | $16.89 | 263300 |
| 2022-06-30 | 17.35 | $16.75 | 348800 |
| 2022-06-29 | 17.71 | $16.86 | 386718 |
| 2022-06-28 | 18.13 | $18.46 | 202400 |
| 2022-06-27 | 18.15 | $18.03 | 331425 |
| 2022-06-24 | 18.31 | $18.15 | 10.7M |
| 2022-06-23 | 18.48 | $18.53 | 703233 |
| 2022-06-22 | 18.57 | $18.51 | 1.6M |
| 2022-06-21 | 18.69 | $18.80 | 1.6M |
| 2022-06-17 | 18.76 | $19.20 | 1.5M |
| 2022-06-16 | 18.71 | $18.68 | 1.6M |
| 2022-06-15 | 18.83 | $19.10 | 1.6M |
| 2022-06-14 | 18.85 | $18.72 | 583125 |
| 2022-06-13 | 18.99 | $17.78 | 509200 |
| 2022-06-10 | 19.47 | $18.71 | 522301 |
| 2022-06-09 | 19.76 | $18.81 | 546207 |
| 2022-06-08 | 20.09 | $19.59 | 436508 |
| 2022-06-07 | 20.23 | $19.60 | 749027 |
| 2022-06-06 | 20.40 | $19.26 | 1.2M |
| 2022-06-03 | 20.71 | $20.71 | 641900 |
| 2022-06-02 | 20.62 | $20.46 | 632802 |
| 2022-06-01 | 20.58 | $20.49 | 646100 |
| 2022-05-31 | 20.51 | $20.03 | 231939 |
| 2022-05-27 | 20.56 | $20.15 | 235741 |
| 2022-05-26 | 20.58 | $20.24 | 268800 |
| 2022-05-25 | 20.57 | $20.38 | 245013 |
| 2022-05-24 | 20.50 | $20.48 | 269200 |
| 2022-05-23 | 20.37 | $20.67 | 360500 |
| 2022-05-20 | 20.14 | $20.19 | 343142 |
| 2022-05-19 | 20.01 | $19.87 | 224600 |
| 2022-05-18 | 19.94 | $19.75 | 333105 |
| 2022-05-17 | 19.88 | $19.90 | 424005 |
| 2022-05-16 | 19.75 | $20.03 | 640100 |
| 2022-05-13 | 19.54 | $19.55 | 465300 |
| 2022-05-12 | 19.44 | $20.00 | 294000 |
| 2022-05-11 | 19.15 | $19.98 | 242100 |
| 2022-05-10 | 18.81 | $19.48 | 177200 |
| 2022-05-09 | 18.55 | $19.02 | 125438 |
| 2022-05-06 | 18.37 | $18.88 | 58431 |
| 2022-05-05 | 18.20 | $18.51 | 43600 |
| 2022-05-04 | 18.11 | $18.72 | 74500 |
| 2022-05-03 | 17.92 | $17.79 | 40100 |
| 2022-05-02 | 18.00 | $17.16 | 115000 |
| 2022-04-29 | 18.29 | $17.27 | 51021 |
| 2022-04-28 | 18.61 | $17.89 | 62646 |
| 2022-04-27 | 18.80 | $18.07 | 157806 |
| 2022-04-26 | 18.96 | $18.51 | 90213 |
| 2022-04-25 | 19.02 | $19.27 | 135600 |
| 2022-04-22 | 18.84 | $19.09 | 92203 |
| 2022-04-21 | 18.67 | $19.06 | 157700 |
| 2022-04-20 | 18.47 | $18.71 | 142700 |
| 2022-04-19 | 18.34 | $18.60 | 78100 |
| 2022-04-18 | 18.20 | $18.34 | 62200 |
| 2022-04-14 | 18.11 | $17.82 | 39448 |
| 2022-04-13 | 18.17 | $18.00 | 92100 |
| 2022-04-12 | 18.17 | $18.08 | 155600 |
| 2022-04-11 | 18.15 | $18.11 | 42128 |
| 2022-04-08 | 18.11 | $18.18 | 52631 |
| 2022-04-07 | 18.04 | $18.20 | 54631 |
| 2022-04-06 | 17.94 | $17.90 | 72906 |
| 2022-04-05 | 17.90 | $17.83 | 166115 |
| 2022-04-04 | 17.88 | $17.98 | 42727 |
| 2022-04-01 | 17.81 | $17.89 | 33100 |
| 2022-03-31 | 17.74 | $17.14 | 256125 |
| 2022-03-30 | 17.90 | $17.88 | 37400 |
| 2022-03-29 | 17.85 | $17.99 | 77602 |
| 2022-03-28 | 17.75 | $17.90 | 23509 |
| 2022-03-25 | 17.65 | $17.85 | 36729 |
| 2022-03-24 | 17.55 | $17.66 | 29500 |
| 2022-03-23 | 17.48 | $17.62 | 30646 |
| 2022-03-22 | 17.41 | $17.99 | 38200 |
| 2022-03-21 | 17.20 | $17.44 | 26537 |
| 2022-03-18 | 17.12 | $16.85 | 17700 |
| 2022-03-17 | 17.22 | $17.37 | 7200 |
| 2022-03-16 | 17.16 | $17.10 | 8041 |
| 2022-03-15 | 17.19 | $17.25 | 2900 |
| 2022-03-14 | 17.17 | $17.51 | 5900 |
| 2022-03-11 | 17.06 | $17.19 | 5700 |
| 2022-03-10 | 17.03 | $17.54 | 9700 |
| 2022-03-09 | 16.89 | $17.00 | 13136 |
| 2022-03-08 | 16.89 | $16.67 | 9933 |
| 2022-03-07 | 17.00 | $17.12 | 12600 |
| 2022-03-04 | 16.99 | $16.82 | 13101 |
| 2022-03-03 | 17.07 | $17.00 | 9100 |
| 2022-03-02 | 17.12 | $17.32 | 8100 |
| 2022-03-01 | 17.08 | $17.50 | 15601 |
| 2022-02-28 | 16.97 | $17.16 | 15500 |
| 2022-02-25 | 16.95 | $17.28 | 12300 |
| 2022-02-24 | 16.90 | $17.36 | 18500 |
| 2022-02-23 | 16.80 | $17.15 | 25400 |
| 2022-02-22 | 16.76 | $16.34 | 19133 |
| 2022-02-18 | 16.97 | $16.70 | 11635 |
| 2022-02-17 | 17.12 | $16.69 | 10900 |
| 2022-02-16 | 17.30 | $16.75 | 26900 |
| 2022-02-15 | 17.50 | $16.98 | 48428 |
| 2022-02-14 | 17.68 | $17.82 | 19500 |
| 2022-02-11 | 17.63 | $17.74 | 22612 |
| 2022-02-10 | 17.59 | $17.66 | 32543 |
| 2022-02-09 | 17.57 | $17.68 | 21812 |
| 2022-02-08 | 17.54 | $17.63 | 19000 |
| 2022-02-07 | 17.52 | $16.65 | 61513 |
| 2022-02-04 | 17.80 | $17.60 | 31200 |
| 2022-02-03 | 17.83 | $17.74 | 24600 |
| 2022-02-02 | 17.83 | $17.59 | 25336 |
| 2022-02-01 | 17.88 | $17.42 | 29341 |
| 2022-01-31 | 17.98 | $17.66 | 20000 |
| 2022-01-28 | 18.03 | $17.85 | 8200 |
| 2022-01-27 | 18.02 | $17.54 | 14510 |
| 2022-01-26 | 18.10 | $17.72 | 20736 |
| 2022-01-25 | 18.13 | $17.66 | 20000 |
| 2022-01-24 | 18.19 | $17.41 | 40700 |
| 2022-01-21 | 18.33 | $17.90 | 37500 |
| 2022-01-20 | 18.33 | $18.09 | 35600 |
| 2022-01-19 | 18.27 | $18.24 | 49207 |
| 2022-01-18 | 18.13 | $18.55 | 63020 |
| 2022-01-14 | 17.86 | $18.02 | 30500 |
| 2022-01-13 | 17.69 | $18.14 | 43042 |
| 2022-01-12 | 17.43 | $18.21 | 49606 |
| 2022-01-11 | 17.10 | $18.13 | 115739 |
| 2022-01-10 | 16.71 | $17.05 | 18400 |
| 2022-01-07 | 16.58 | $16.96 | 17400 |
| 2022-01-06 | 16.45 | $16.76 | 24300 |
| 2022-01-05 | 16.35 | $16.91 | 22900 |
| 2022-01-04 | 16.19 | $16.85 | 49432 |
| 2022-01-03 | 16.01 | $16.54 | 22310 |
| 2021-12-31 | 15.89 | $16.39 | 51500 |
| 2021-12-30 | 15.81 | $15.74 | 57408 |
| 2021-12-29 | 15.91 | $16.00 | 84912 |
| 2021-12-28 | 15.97 | $16.18 | 37822 |
| 2021-12-27 | 15.98 | $16.15 | 116600 |
| 2021-12-23 | 16.01 | $16.18 | 27014 |
| 2021-12-22 | 16.05 | $16.08 | 61300 |
| 2021-12-21 | 16.13 | $16.10 | 63800 |
| 2021-12-20 | 16.23 | $15.96 | 85427 |
| 2021-12-17 | 16.41 | $16.77 | 129611 |
| 2021-12-16 | 16.37 | $16.11 | 197317 |
| 2021-12-15 | 16.53 | $15.50 | 158600 |
| 2021-12-14 | 16.93 | $16.57 | 42616 |
| 2021-12-13 | 17.08 | $16.45 | 72600 |
| 2021-12-10 | 17.30 | $17.21 | 51319 |
| 2021-12-09 | 17.33 | $16.79 | 40300 |
| 2021-12-08 | 17.49 | $16.94 | 59200 |
| 2021-12-07 | 17.65 | $17.11 | 51500 |
| 2021-12-06 | 17.78 | $17.60 | 96627 |
| 2021-12-03 | 17.78 | $18.35 | 91841 |
| 2021-12-02 | 17.53 | $18.32 | 89311 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.72
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.78
Average
46.81
Maximum
75.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.72 | $2.29 | 565746 |
| 2026-07-16 | 47.79 | $2.32 | 582812 |
| 2026-07-15 | 49.58 | $2.37 | 1.0M |
| 2026-07-14 | 46.94 | $2.30 | 481600 |
| 2026-07-13 | 44.57 | $2.24 | 381938 |
| 2026-07-10 | 44.17 | $2.23 | 329600 |
| 2026-07-09 | 45.09 | $2.26 | 294800 |
| 2026-07-08 | 42.84 | $2.20 | 574446 |
| 2026-07-07 | 43.98 | $2.24 | 347100 |
| 2026-07-06 | 44.83 | $2.27 | 887220 |
| 2026-07-02 | 47.75 | $2.37 | 556500 |
| 2026-07-01 | 49.60 | $2.43 | 636200 |
| 2026-06-30 | 47.01 | $2.35 | 861600 |
| 2026-06-29 | 45.68 | $2.31 | 648419 |
| 2026-06-26 | 47.37 | $2.37 | 2.3M |
| 2026-06-25 | 46.75 | $2.35 | 763900 |
| 2026-06-24 | 48.66 | $2.42 | 800601 |
| 2026-06-23 | 50.93 | $2.50 | 525100 |
| 2026-06-22 | 51.22 | $2.51 | 584744 |
| 2026-06-18 | 57.96 | $2.73 | 2.1M |
| 2026-06-17 | 54.60 | $2.60 | 1.3M |
| 2026-06-16 | 61.81 | $2.80 | 1.9M |
| 2026-06-15 | 58.42 | $2.67 | 988618 |
| 2026-06-12 | 54.59 | $2.54 | 388000 |
| 2026-06-11 | 53.66 | $2.51 | 510082 |
| 2026-06-10 | 53.66 | $2.51 | 384200 |
| 2026-06-09 | 51.24 | $2.43 | 295810 |
| 2026-06-08 | 48.36 | $2.34 | 507549 |
| 2026-06-05 | 50.90 | $2.42 | 340700 |
| 2026-06-04 | 54.65 | $2.53 | 461900 |
| 2026-06-03 | 48.42 | $2.34 | 439500 |
| 2026-06-02 | 52.76 | $2.46 | 480300 |
| 2026-06-01 | 49.92 | $2.38 | 451900 |
| 2026-05-29 | 51.77 | $2.43 | 617505 |
| 2026-05-28 | 48.88 | $2.35 | 319029 |
| 2026-05-27 | 47.77 | $2.32 | 510431 |
| 2026-05-26 | 43.90 | $2.22 | 494216 |
| 2026-05-22 | 40.99 | $2.15 | 573900 |
| 2026-05-21 | 41.88 | $2.18 | 524100 |
| 2026-05-20 | 43.98 | $2.25 | 755632 |
| 2026-05-19 | 38.07 | $2.11 | 407500 |
| 2026-05-18 | 38.07 | $2.11 | 388539 |
| 2026-05-15 | 38.07 | $2.11 | 434801 |
| 2026-05-14 | 38.32 | $2.12 | 547300 |
| 2026-05-13 | 37.55 | $2.10 | 577300 |
| 2026-05-12 | 40.95 | $2.24 | 594616 |
| 2026-05-11 | 43.07 | $2.32 | 541200 |
| 2026-05-08 | 45.89 | $2.42 | 795731 |
| 2026-05-07 | 48.94 | $2.52 | 820826 |
| 2026-05-06 | 52.58 | $2.63 | 266300 |
| 2026-05-05 | 55.06 | $2.70 | 532227 |
| 2026-05-04 | 49.21 | $2.52 | 422200 |
| 2026-05-01 | 57.05 | $2.72 | 296416 |
| 2026-04-30 | 54.28 | $2.64 | 279400 |
| 2026-04-29 | 52.46 | $2.59 | 313639 |
| 2026-04-28 | 56.29 | $2.68 | 287407 |
| 2026-04-27 | 54.90 | $2.64 | 231200 |
| 2026-04-24 | 53.86 | $2.61 | 262500 |
| 2026-04-23 | 51.73 | $2.55 | 214600 |
| 2026-04-22 | 55.36 | $2.64 | 178952 |
| 2026-04-21 | 54.35 | $2.61 | 290200 |
| 2026-04-20 | 58.12 | $2.70 | 359200 |
| 2026-04-17 | 57.81 | $2.69 | 466246 |
| 2026-04-16 | 54.29 | $2.58 | 296722 |
| 2026-04-15 | 57.17 | $2.65 | 334700 |
| 2026-04-14 | 55.90 | $2.61 | 332300 |
| 2026-04-13 | 56.70 | $2.63 | 408100 |
| 2026-04-10 | 53.88 | $2.54 | 322179 |
| 2026-04-09 | 48.96 | $2.40 | 255023 |
| 2026-04-08 | 48.96 | $2.40 | 288218 |
| 2026-04-07 | 47.52 | $2.36 | 193033 |
| 2026-04-06 | 48.16 | $2.38 | 230800 |
| 2026-04-02 | 46.79 | $2.34 | 281300 |
| 2026-04-01 | 46.11 | $2.32 | 316634 |
| 2026-03-31 | 47.85 | $2.38 | 529900 |
| 2026-03-30 | 47.85 | $2.38 | 336430 |
| 2026-03-27 | 44.37 | $2.27 | 309108 |
| 2026-03-26 | 45.96 | $2.33 | 516818 |
| 2026-03-25 | 40.58 | $2.17 | 352300 |
| 2026-03-24 | 39.86 | $2.15 | 396401 |
| 2026-03-23 | 42.78 | $2.27 | 882000 |
| 2026-03-20 | 35.70 | $2.08 | 1.6M |
| 2026-03-19 | 39.09 | $2.22 | 701900 |
| 2026-03-18 | 38.69 | $2.21 | 642900 |
| 2026-03-17 | 39.42 | $2.24 | 377200 |
| 2026-03-16 | 40.38 | $2.28 | 421439 |
| 2026-03-13 | 40.86 | $2.30 | 607300 |
| 2026-03-12 | 41.55 | $2.33 | 491207 |
| 2026-03-11 | 43.18 | $2.40 | 525400 |
| 2026-03-10 | 45.10 | $2.48 | 688110 |
| 2026-03-09 | 46.83 | $2.55 | 856600 |
| 2026-03-06 | 48.60 | $2.62 | 616510 |
| 2026-03-05 | 52.95 | $2.78 | 954349 |
| 2026-03-04 | 52.19 | $2.75 | 2.2M |
| 2026-03-03 | 38.26 | $2.31 | 1.0M |
| 2026-03-02 | 38.26 | $2.31 | 573900 |
| 2026-02-27 | 40.18 | $2.39 | 2.1M |
| 2026-02-26 | 38.71 | $2.35 | 314400 |
| 2026-02-25 | 37.63 | $2.32 | 272700 |
| 2026-02-24 | 34.70 | $2.24 | 595800 |
| 2026-02-23 | 34.70 | $2.24 | 612350 |
| 2026-02-20 | 36.85 | $2.35 | 942232 |
| 2026-02-19 | 42.53 | $2.60 | 1.2M |
| 2026-02-18 | 36.99 | $2.45 | 497216 |
| 2026-02-17 | 38.64 | $2.52 | 273125 |
| 2026-02-13 | 39.85 | $2.57 | 241548 |
| 2026-02-12 | 40.09 | $2.58 | 838533 |
| 2026-02-11 | 45.81 | $2.80 | 318200 |
| 2026-02-10 | 49.80 | $2.93 | 470547 |
| 2026-02-09 | 45.27 | $2.80 | 256833 |
| 2026-02-06 | 44.54 | $2.78 | 245300 |
| 2026-02-05 | 43.83 | $2.76 | 402448 |
| 2026-02-04 | 44.64 | $2.79 | 377600 |
| 2026-02-03 | 40.04 | $2.66 | 535314 |
| 2026-02-02 | 44.96 | $2.84 | 633236 |
| 2026-01-30 | 41.14 | $2.74 | 631800 |
| 2026-01-29 | 46.67 | $2.92 | 513000 |
| 2026-01-28 | 41.71 | $2.80 | 815823 |
| 2026-01-27 | 46.13 | $2.93 | 218922 |
| 2026-01-26 | 41.61 | $2.83 | 531233 |
| 2026-01-23 | 41.14 | $2.82 | 224416 |
| 2026-01-22 | 43.46 | $2.89 | 255800 |
| 2026-01-21 | 43.80 | $2.90 | 330500 |
| 2026-01-20 | 37.87 | $2.77 | 339400 |
| 2026-01-16 | 42.82 | $2.92 | 206114 |
| 2026-01-15 | 39.30 | $2.85 | 200600 |
| 2026-01-14 | 37.75 | $2.82 | 256629 |
| 2026-01-13 | 36.72 | $2.80 | 400600 |
| 2026-01-12 | 37.30 | $2.82 | 296600 |
| 2026-01-09 | 35.34 | $2.78 | 247100 |
| 2026-01-08 | 37.28 | $2.85 | 351123 |
| 2026-01-07 | 35.85 | $2.82 | 448700 |
| 2026-01-06 | 38.05 | $2.90 | 424007 |
| 2026-01-05 | 39.49 | $2.95 | 327311 |
| 2026-01-02 | 43.91 | $3.09 | 391341 |
| 2025-12-31 | 42.60 | $3.06 | 278700 |
| 2025-12-30 | 42.92 | $3.07 | 341715 |
| 2025-12-29 | 42.51 | $3.06 | 247300 |
| 2025-12-26 | 43.09 | $3.08 | 279817 |
| 2025-12-24 | 42.34 | $3.06 | 85600 |
| 2025-12-23 | 42.88 | $3.08 | 432200 |
| 2025-12-22 | 43.40 | $3.10 | 292313 |
| 2025-12-19 | 49.42 | $3.31 | 1.1M |
| 2025-12-18 | 51.02 | $3.36 | 260337 |
| 2025-12-17 | 50.10 | $3.33 | 318749 |
| 2025-12-16 | 51.95 | $3.39 | 400640 |
| 2025-12-15 | 54.85 | $3.48 | 241246 |
| 2025-12-12 | 54.58 | $3.47 | 408043 |
| 2025-12-11 | 57.49 | $3.56 | 376171 |
| 2025-12-10 | 56.76 | $3.53 | 532300 |
| 2025-12-09 | 55.30 | $3.47 | 249745 |
| 2025-12-08 | 53.31 | $3.39 | 303400 |
| 2025-12-05 | 55.36 | $3.46 | 238217 |
| 2025-12-04 | 55.65 | $3.47 | 311100 |
| 2025-12-03 | 57.37 | $3.53 | 319600 |
| 2025-12-02 | 52.75 | $3.33 | 285300 |
| 2025-12-01 | 53.30 | $3.35 | 375719 |
| 2025-11-28 | 52.83 | $3.33 | 193800 |
| 2025-11-26 | 53.59 | $3.36 | 587962 |
| 2025-11-25 | 53.38 | $3.35 | 862203 |
| 2025-11-24 | 45.55 | $3.02 | 354000 |
| 2025-11-21 | 45.29 | $3.01 | 584720 |
| 2025-11-20 | 36.50 | $2.71 | 449400 |
| 2025-11-19 | 37.26 | $2.75 | 555100 |
| 2025-11-18 | 39.81 | $2.88 | 625927 |
| 2025-11-17 | 40.62 | $2.92 | 365618 |
| 2025-11-14 | 44.28 | $3.09 | 368400 |
| 2025-11-13 | 42.84 | $3.04 | 477900 |
| 2025-11-12 | 43.70 | $3.08 | 520650 |
| 2025-11-11 | 45.20 | $3.15 | 298600 |
| 2025-11-10 | 42.52 | $3.05 | 598600 |
| 2025-11-07 | 47.12 | $3.26 | 671131 |
| 2025-11-06 | 52.80 | $3.48 | 526500 |
| 2025-11-05 | 48.22 | $3.31 | 203900 |
| 2025-11-04 | 42.26 | $3.12 | 264117 |
| 2025-11-03 | 41.58 | $3.10 | 263802 |
| 2025-10-31 | 44.02 | $3.20 | 277036 |
| 2025-10-30 | 46.07 | $3.28 | 213942 |
| 2025-10-29 | 47.65 | $3.34 | 373500 |
| 2025-10-28 | 51.87 | $3.49 | 242945 |
| 2025-10-27 | 52.46 | $3.51 | 170271 |
| 2025-10-24 | 54.52 | $3.58 | 248400 |
| 2025-10-23 | 52.23 | $3.49 | 289300 |
| 2025-10-22 | 49.26 | $3.38 | 268517 |
| 2025-10-21 | 50.35 | $3.42 | 185000 |
| 2025-10-20 | 49.82 | $3.40 | 184500 |
| 2025-10-17 | 46.62 | $3.28 | 333000 |
| 2025-10-16 | 47.34 | $3.31 | 311730 |
| 2025-10-15 | 48.52 | $3.36 | 450453 |
| 2025-10-14 | 51.71 | $3.49 | 471700 |
| 2025-10-13 | 46.58 | $3.29 | 319500 |
| 2025-10-10 | 42.20 | $3.14 | 353500 |
| 2025-10-09 | 44.26 | $3.23 | 436000 |
| 2025-10-08 | 45.93 | $3.30 | 597422 |
| 2025-10-07 | 41.45 | $3.15 | 406204 |
| 2025-10-06 | 43.03 | $3.22 | 367827 |
| 2025-10-03 | 45.63 | $3.33 | 226717 |
| 2025-10-02 | 44.76 | $3.30 | 386400 |
| 2025-10-01 | 47.38 | $3.41 | 451209 |
| 2025-09-30 | 44.87 | $3.32 | 422002 |
| 2025-09-29 | 44.87 | $3.32 | 441000 |
| 2025-09-26 | 46.43 | $3.39 | 310004 |
| 2025-09-25 | 50.72 | $3.57 | 407945 |
| 2025-09-24 | 54.16 | $3.70 | 910133 |
| 2025-09-23 | 52.51 | $3.63 | 415800 |
| 2025-09-22 | 54.64 | $3.71 | 620500 |
| 2025-09-19 | 55.71 | $3.75 | 2.4M |
| 2025-09-18 | 61.44 | $3.95 | 974700 |
| 2025-09-17 | 54.30 | $3.63 | 977700 |
| 2025-09-16 | 53.27 | $3.59 | 490167 |
| 2025-09-15 | 61.48 | $3.84 | 486121 |
| 2025-09-12 | 60.08 | $3.78 | 474204 |
| 2025-09-11 | 61.14 | $3.81 | 1.2M |
| 2025-09-10 | 61.14 | $3.81 | 691700 |
| 2025-09-09 | 59.86 | $3.75 | 271000 |
| 2025-09-08 | 62.80 | $3.84 | 452100 |
| 2025-09-05 | 63.13 | $3.85 | 723200 |
| 2025-09-04 | 60.80 | $3.73 | 528600 |
| 2025-09-03 | 60.20 | $3.70 | 567100 |
| 2025-09-02 | 58.61 | $3.62 | 556700 |
| 2025-08-29 | 60.93 | $3.70 | 804200 |
| 2025-08-28 | 58.59 | $3.58 | 586329 |
| 2025-08-27 | 56.75 | $3.49 | 404405 |
| 2025-08-26 | 57.02 | $3.50 | 406730 |
| 2025-08-25 | 56.23 | $3.46 | 516100 |
| 2025-08-22 | 57.48 | $3.51 | 1.2M |
| 2025-08-21 | 49.62 | $3.14 | 587996 |
| 2025-08-20 | 55.70 | $3.37 | 309327 |
| 2025-08-19 | 58.36 | $3.46 | 247800 |
| 2025-08-18 | 56.15 | $3.36 | 460706 |
| 2025-08-15 | 59.76 | $3.48 | 348505 |
| 2025-08-14 | 59.55 | $3.47 | 685400 |
| 2025-08-13 | 60.14 | $3.49 | 680500 |
| 2025-08-12 | 58.19 | $3.39 | 645328 |
| 2025-08-11 | 53.90 | $3.19 | 642600 |
| 2025-08-08 | 58.46 | $3.35 | 639100 |
| 2025-08-07 | 58.04 | $3.33 | 1.9M |
| 2025-08-06 | 45.77 | $2.86 | 411725 |
| 2025-08-05 | 46.59 | $2.89 | 372765 |
| 2025-08-04 | 46.86 | $2.90 | 391356 |
| 2025-08-01 | 43.47 | $2.79 | 590315 |
| 2025-07-31 | 44.95 | $2.85 | 773308 |
| 2025-07-30 | 47.81 | $2.96 | 644832 |
| 2025-07-29 | 54.02 | $3.17 | 402813 |
| 2025-07-28 | 51.45 | $3.08 | 324007 |
| 2025-07-25 | 54.68 | $3.18 | 340100 |
| 2025-07-24 | 55.33 | $3.20 | 320600 |
| 2025-07-23 | 61.69 | $3.38 | 865900 |
| 2025-07-22 | 58.14 | $3.24 | 1.1M |
| 2025-07-21 | 52.45 | $3.05 | 1.2M |
| 2025-07-18 | 52.81 | $3.06 | 566323 |
| 2025-07-17 | 55.33 | $3.13 | 667826 |
| 2025-07-16 | 54.44 | $3.10 | 488211 |
| 2025-07-15 | 53.57 | $3.07 | 498321 |
| 2025-07-14 | 55.59 | $3.13 | 445309 |
| 2025-07-11 | 57.66 | $3.19 | 450826 |
| 2025-07-10 | 58.70 | $3.22 | 643634 |
| 2025-07-09 | 57.74 | $3.18 | 546753 |
| 2025-07-08 | 57.02 | $3.15 | 552400 |
| 2025-07-07 | 53.54 | $3.01 | 541932 |
| 2025-07-03 | 58.70 | $3.17 | 358800 |
| 2025-07-02 | 55.11 | $3.03 | 580714 |
| 2025-07-01 | 52.88 | $2.95 | 749545 |
| 2025-06-30 | 49.92 | $2.85 | 857500 |
| 2025-06-27 | 51.14 | $2.89 | 1.9M |
| 2025-06-26 | 56.37 | $3.05 | 1.0M |
| 2025-06-25 | 54.43 | $2.98 | 820200 |
| 2025-06-24 | 59.05 | $3.11 | 1.3M |
| 2025-06-23 | 58.54 | $3.09 | 1.5M |
| 2025-06-20 | 58.89 | $3.10 | 2.9M |
| 2025-06-18 | 62.83 | $3.21 | 1.2M |
| 2025-06-17 | 57.97 | $3.01 | 1.0M |
| 2025-06-16 | 59.45 | $3.05 | 683844 |
| 2025-06-13 | 57.92 | $2.99 | 624500 |
| 2025-06-12 | 61.59 | $3.09 | 548013 |
| 2025-06-11 | 61.96 | $3.10 | 780700 |
| 2025-06-10 | 59.39 | $2.99 | 584300 |
| 2025-06-09 | 59.15 | $2.98 | 832310 |
| 2025-06-06 | 57.50 | $2.91 | 850506 |
| 2025-06-05 | 54.48 | $2.79 | 1.1M |
| 2025-06-04 | 52.34 | $2.71 | 557747 |
| 2025-06-03 | 52.34 | $2.71 | 995500 |
| 2025-06-02 | 47.01 | $2.52 | 710306 |
| 2025-05-30 | 48.36 | $2.57 | 2.7M |
| 2025-05-29 | 48.90 | $2.59 | 752928 |
| 2025-05-28 | 46.95 | $2.52 | 709022 |
| 2025-05-27 | 46.11 | $2.49 | 1.2M |
| 2025-05-23 | 41.73 | $2.34 | 813100 |
| 2025-05-22 | 41.95 | $2.35 | 1.1M |
| 2025-05-21 | 42.37 | $2.37 | 1.5M |
| 2025-05-20 | 40.11 | $2.29 | 822149 |
| 2025-05-19 | 42.07 | $2.39 | 613839 |
| 2025-05-16 | 45.66 | $2.56 | 582322 |
| 2025-05-15 | 43.78 | $2.49 | 856675 |
| 2025-05-14 | 42.70 | $2.45 | 914900 |
| 2025-05-13 | 45.61 | $2.59 | 657809 |
| 2025-05-12 | 45.61 | $2.59 | 741639 |
| 2025-05-09 | 41.51 | $2.43 | 777699 |
| 2025-05-08 | 41.51 | $2.43 | 1.7M |
| 2025-05-07 | 46.22 | $2.67 | 832400 |
| 2025-05-06 | 42.88 | $2.54 | 467905 |
| 2025-05-05 | 44.08 | $2.60 | 565820 |
| 2025-05-02 | 45.91 | $2.69 | 554600 |
| 2025-05-01 | 42.91 | $2.57 | 833124 |
| 2025-04-30 | 40.01 | $2.46 | 621200 |
| 2025-04-29 | 40.54 | $2.49 | 403638 |
| 2025-04-28 | 39.00 | $2.43 | 379523 |
| 2025-04-25 | 39.00 | $2.43 | 825446 |
| 2025-04-24 | 38.52 | $2.41 | 510235 |
| 2025-04-23 | 38.05 | $2.39 | 703404 |
| 2025-04-22 | 37.15 | $2.35 | 862125 |
| 2025-04-21 | 34.90 | $2.25 | 736300 |
| 2025-04-17 | 36.26 | $2.36 | 861948 |
| 2025-04-16 | 34.28 | $2.27 | 725905 |
| 2025-04-15 | 35.68 | $2.39 | 783331 |
| 2025-04-14 | 36.76 | $2.48 | 1.0M |
| 2025-04-11 | 33.14 | $2.31 | 1.8M |
| 2025-04-10 | 34.93 | $2.47 | 1.2M |
| 2025-04-09 | 38.36 | $2.75 | 1.7M |
| 2025-04-08 | 32.26 | $2.48 | 1.4M |
| 2025-04-07 | 34.42 | $2.66 | 1.6M |
| 2025-04-04 | 40.92 | $3.11 | 1.0M |
| 2025-04-03 | 41.25 | $3.13 | 1.1M |
| 2025-04-02 | 45.80 | $3.39 | 1.4M |
| 2025-04-01 | 51.39 | $3.66 | 713033 |
| 2025-03-31 | 52.98 | $3.73 | 1.3M |
| 2025-03-28 | 53.20 | $3.74 | 1.1M |
| 2025-03-27 | 57.10 | $3.91 | 579536 |
| 2025-03-26 | 56.92 | $3.90 | 929017 |
| 2025-03-25 | 60.21 | $4.04 | 1.3M |
| 2025-03-24 | 61.17 | $4.08 | 1.5M |
| 2025-03-21 | 62.35 | $4.13 | 2.5M |
| 2025-03-20 | 62.81 | $4.15 | 2.4M |
| 2025-03-19 | 61.03 | $4.02 | 3.6M |
| 2025-03-18 | 63.01 | $4.11 | 2.3M |
| 2025-03-17 | 62.76 | $4.09 | 1.9M |
| 2025-03-14 | 61.50 | $3.99 | 1.8M |
| 2025-03-13 | 56.13 | $3.61 | 3.0M |
| 2025-03-12 | 53.03 | $3.42 | 1.2M |
| 2025-03-11 | 49.64 | $3.23 | 1.9M |
| 2025-03-10 | 48.90 | $3.19 | 2.1M |
| 2025-03-07 | 46.68 | $3.07 | 1.7M |
| 2025-03-06 | 37.40 | $2.64 | 5.7M |
| 2025-03-05 | 28.62 | $2.32 | 3.5M |
| 2025-03-04 | 28.02 | $2.30 | 1.9M |
| 2025-03-03 | 25.34 | $2.21 | 1.0M |
| 2025-02-28 | 26.59 | $2.33 | 2.7M |
| 2025-02-27 | 25.43 | $2.29 | 3.3M |
| 2025-02-26 | 27.51 | $2.49 | 714728 |
| 2025-02-25 | 28.39 | $2.57 | 1.2M |
| 2025-02-24 | 32.05 | $2.87 | 843306 |
| 2025-02-21 | 32.72 | $2.92 | 1.3M |
| 2025-02-20 | 33.80 | $3.00 | 1.2M |
| 2025-02-19 | 30.84 | $2.89 | 805724 |
| 2025-02-18 | 31.57 | $2.95 | 1.2M |
| 2025-02-14 | 33.58 | $3.11 | 1.8M |
| 2025-02-13 | 29.58 | $2.96 | 967161 |
| 2025-02-12 | 31.76 | $3.14 | 731500 |
| 2025-02-11 | 32.65 | $3.21 | 405600 |
| 2025-02-10 | 32.78 | $3.22 | 419400 |
| 2025-02-07 | 33.63 | $3.29 | 663100 |
| 2025-02-06 | 34.49 | $3.36 | 1.0M |
| 2025-02-05 | 33.80 | $3.33 | 839700 |
| 2025-02-04 | 36.33 | $3.54 | 298293 |
| 2025-02-03 | 31.96 | $3.35 | 446349 |
| 2025-01-31 | 30.77 | $3.30 | 503394 |
| 2025-01-30 | 30.07 | $3.27 | 615316 |
| 2025-01-29 | 30.36 | $3.30 | 411000 |
| 2025-01-28 | 31.52 | $3.42 | 340547 |
| 2025-01-27 | 33.75 | $3.64 | 415049 |
| 2025-01-24 | 31.23 | $3.52 | 342527 |
| 2025-01-23 | 30.39 | $3.48 | 396800 |
| 2025-01-22 | 29.15 | $3.42 | 524218 |
| 2025-01-21 | 30.98 | $3.63 | 429067 |
| 2025-01-17 | 33.14 | $3.86 | 331687 |
| 2025-01-16 | 33.82 | $3.93 | 373200 |
| 2025-01-15 | 34.01 | $3.95 | 402500 |
| 2025-01-14 | 35.23 | $4.08 | 355145 |
| 2025-01-13 | 32.02 | $3.90 | 546200 |
| 2025-01-10 | 30.38 | $3.81 | 519541 |
| 2025-01-08 | 30.93 | $3.88 | 495800 |
| 2025-01-07 | 31.87 | $4.00 | 687338 |
| 2025-01-06 | 32.26 | $4.05 | 980692 |
| 2025-01-03 | 35.84 | $4.48 | 492838 |
| 2025-01-02 | 33.56 | $4.34 | 504642 |
| 2024-12-31 | 35.08 | $4.52 | 1.3M |
| 2024-12-30 | 28.02 | $4.11 | 443400 |
| 2024-12-27 | 27.66 | $4.09 | 489917 |
| 2024-12-26 | 29.28 | $4.32 | 379506 |
| 2024-12-24 | 28.06 | $4.25 | 223911 |
| 2024-12-23 | 26.16 | $4.14 | 491200 |
| 2024-12-20 | 26.77 | $4.24 | 1.1M |
| 2024-12-19 | 24.60 | $4.11 | 514728 |
| 2024-12-18 | 25.77 | $4.32 | 770604 |
| 2024-12-17 | 28.61 | $4.78 | 945100 |
| 2024-12-16 | 43.44 | $6.28 | 234808 |
| 2024-12-13 | 45.06 | $6.39 | 210700 |
| 2024-12-12 | 46.73 | $6.50 | 204200 |
| 2024-12-11 | 46.04 | $6.46 | 234900 |
| 2024-12-10 | 46.61 | $6.50 | 236200 |
| 2024-12-09 | 46.89 | $6.52 | 218800 |
| 2024-12-06 | 41.08 | $6.17 | 251534 |
| 2024-12-05 | 42.59 | $6.29 | 203437 |
| 2024-12-04 | 44.28 | $6.42 | 229519 |
| 2024-12-03 | 44.54 | $6.44 | 258600 |
| 2024-12-02 | 48.70 | $6.75 | 627929 |
| 2024-11-29 | 49.27 | $6.79 | 192241 |
| 2024-11-27 | 49.41 | $6.80 | 235519 |
| 2024-11-26 | 46.45 | $6.59 | 374700 |
| 2024-11-25 | 52.72 | $7.04 | 658400 |
| 2024-11-22 | 43.75 | $6.48 | 332745 |
| 2024-11-21 | 42.83 | $6.43 | 388141 |
| 2024-11-20 | 42.96 | $6.44 | 246200 |
| 2024-11-19 | 44.55 | $6.56 | 225000 |
| 2024-11-18 | 43.89 | $6.52 | 305109 |
| 2024-11-15 | 46.22 | $6.70 | 299500 |
| 2024-11-14 | 49.86 | $6.96 | 256236 |
| 2024-11-13 | 51.79 | $7.09 | 233800 |
| 2024-11-12 | 52.39 | $7.13 | 323742 |
| 2024-11-11 | 60.27 | $7.61 | 423739 |
| 2024-11-08 | 59.05 | $7.51 | 401900 |
| 2024-11-07 | 52.55 | $7.04 | 484700 |
| 2024-11-06 | 56.54 | $7.26 | 641949 |
| 2024-11-05 | 45.44 | $6.64 | 310600 |
| 2024-11-04 | 44.13 | $6.58 | 397300 |
| 2024-11-01 | 38.25 | $6.33 | 307100 |
| 2024-10-31 | 37.25 | $6.29 | 278540 |
| 2024-10-30 | 40.19 | $6.48 | 248143 |
| 2024-10-29 | 34.77 | $6.27 | 362415 |
| 2024-10-28 | 35.80 | $6.34 | 313706 |
| 2024-10-25 | 33.67 | $6.26 | 225600 |
| 2024-10-24 | 36.55 | $6.46 | 193000 |
| 2024-10-23 | 37.46 | $6.52 | 330800 |
| 2024-10-22 | 34.08 | $6.39 | 347822 |
| 2024-10-21 | 34.35 | $6.41 | 324200 |
| 2024-10-18 | 34.48 | $6.42 | 386848 |
| 2024-10-17 | 32.78 | $6.35 | 522700 |
| 2024-10-16 | 34.48 | $6.49 | 413920 |
| 2024-10-15 | 30.31 | $6.32 | 551344 |
| 2024-10-14 | 29.56 | $6.29 | 380044 |
| 2024-10-11 | 26.81 | $6.18 | 336301 |
| 2024-10-10 | 27.08 | $6.21 | 391500 |
| 2024-10-09 | 27.26 | $6.23 | 506136 |
| 2024-10-08 | 28.87 | $6.41 | 469700 |
| 2024-10-07 | 28.96 | $6.42 | 456100 |
| 2024-10-04 | 33.65 | $6.89 | 437831 |
| 2024-10-03 | 33.87 | $6.91 | 297500 |
| 2024-10-02 | 34.52 | $6.97 | 302101 |
| 2024-10-01 | 37.10 | $7.20 | 341247 |
| 2024-09-30 | 40.76 | $7.49 | 266528 |
| 2024-09-27 | 42.98 | $7.65 | 217345 |
| 2024-09-26 | 42.23 | $7.61 | 250206 |
| 2024-09-25 | 42.05 | $7.60 | 392629 |
| 2024-09-24 | 46.16 | $7.90 | 217017 |
| 2024-09-23 | 47.64 | $8.00 | 304900 |
| 2024-09-20 | 48.22 | $8.04 | 1.8M |
| 2024-09-19 | 57.24 | $8.58 | 480900 |
| 2024-09-18 | 53.24 | $8.32 | 433735 |
| 2024-09-17 | 52.92 | $8.30 | 487900 |
| 2024-09-16 | 47.61 | $7.99 | 192126 |
| 2024-09-13 | 47.42 | $7.98 | 270821 |
| 2024-09-12 | 44.88 | $7.84 | 322620 |
| 2024-09-11 | 42.03 | $7.69 | 445600 |
| 2024-09-10 | 43.75 | $7.81 | 542941 |
| 2024-09-09 | 42.64 | $7.75 | 585219 |
| 2024-09-06 | 43.18 | $7.79 | 278600 |
| 2024-09-05 | 40.67 | $7.65 | 468400 |
| 2024-09-04 | 38.07 | $7.51 | 577803 |
| 2024-09-03 | 43.06 | $7.90 | 754700 |
| 2024-08-30 | 44.48 | $8.00 | 315527 |
| 2024-08-29 | 45.62 | $8.08 | 254709 |
| 2024-08-28 | 44.78 | $8.03 | 248700 |
| 2024-08-27 | 44.12 | $7.99 | 156320 |
| 2024-08-26 | 46.49 | $8.17 | 167600 |
| 2024-08-23 | 45.25 | $8.09 | 289247 |
| 2024-08-22 | 40.85 | $7.82 | 163147 |
| 2024-08-21 | 42.16 | $7.93 | 249040 |
| 2024-08-20 | 42.52 | $7.96 | 204500 |
| 2024-08-19 | 43.56 | $8.05 | 139200 |
| 2024-08-16 | 42.37 | $7.97 | 166100 |
| 2024-08-15 | 42.07 | $7.95 | 267000 |
| 2024-08-14 | 39.31 | $7.76 | 282345 |
| 2024-08-13 | 39.60 | $7.79 | 265600 |
| 2024-08-12 | 36.56 | $7.58 | 443300 |
| 2024-08-09 | 42.56 | $8.20 | 375821 |
| 2024-08-08 | 44.94 | $8.41 | 552000 |
| 2024-08-07 | 49.29 | $8.76 | 342701 |
| 2024-08-06 | 46.92 | $8.59 | 471728 |
| 2024-08-05 | 48.57 | $8.72 | 460100 |
| 2024-08-02 | 53.99 | $9.11 | 483908 |
| 2024-08-01 | 56.44 | $9.27 | 514702 |
| 2024-07-31 | 60.35 | $9.51 | 556763 |
| 2024-07-30 | 63.12 | $9.67 | 275300 |
| 2024-07-29 | 59.96 | $9.38 | 177351 |
| 2024-07-26 | 64.10 | $9.61 | 205223 |
| 2024-07-25 | 62.72 | $9.48 | 405000 |
| 2024-07-24 | 60.38 | $9.27 | 425810 |
| 2024-07-23 | 67.47 | $9.64 | 341317 |
| 2024-07-22 | 61.28 | $9.11 | 192611 |
| 2024-07-19 | 59.91 | $9.01 | 288900 |
| 2024-07-18 | 58.81 | $8.93 | 199200 |
| 2024-07-17 | 64.51 | $9.20 | 460916 |
| 2024-07-16 | 60.16 | $8.88 | 371058 |
| 2024-07-15 | 59.12 | $8.81 | 375743 |
| 2024-07-12 | 58.38 | $8.76 | 341600 |
| 2024-07-11 | 58.78 | $8.78 | 436200 |
| 2024-07-10 | 53.25 | $8.42 | 158641 |
| 2024-07-09 | 48.32 | $8.15 | 157000 |
| 2024-07-08 | 47.54 | $8.11 | 190100 |
| 2024-07-05 | 45.99 | $8.03 | 186100 |
| 2024-07-03 | 45.61 | $8.01 | 116436 |
| 2024-07-02 | 45.91 | $8.03 | 247700 |
| 2024-07-01 | 43.37 | $7.89 | 508100 |
| 2024-06-28 | 45.25 | $8.02 | 765938 |
| 2024-06-27 | 46.42 | $8.10 | 253700 |
| 2024-06-26 | 50.13 | $8.34 | 268300 |
| 2024-06-25 | 49.17 | $8.28 | 254461 |
| 2024-06-24 | 51.04 | $8.40 | 303500 |
| 2024-06-21 | 49.98 | $8.33 | 1.3M |
| 2024-06-20 | 48.32 | $8.22 | 416922 |
| 2024-06-18 | 46.79 | $8.12 | 237400 |
| 2024-06-17 | 47.32 | $8.16 | 355311 |
| 2024-06-14 | 46.30 | $8.09 | 213600 |
| 2024-06-13 | 47.55 | $8.19 | 214909 |
| 2024-06-12 | 47.14 | $8.16 | 230800 |
| 2024-06-11 | 46.49 | $8.11 | 211200 |
| 2024-06-10 | 47.84 | $8.23 | 151900 |
| 2024-06-07 | 47.48 | $8.20 | 222500 |
| 2024-06-06 | 47.58 | $8.21 | 242403 |
| 2024-06-05 | 49.66 | $8.41 | 310217 |
| 2024-06-04 | 45.84 | $8.07 | 344100 |
| 2024-06-03 | 47.98 | $8.28 | 410421 |
| 2024-05-31 | 43.31 | $7.89 | 712024 |
| 2024-05-30 | 42.69 | $7.84 | 899034 |
| 2024-05-29 | 30.25 | $6.99 | 565745 |
| 2024-05-28 | 30.47 | $7.02 | 588700 |
| 2024-05-24 | 32.35 | $7.27 | 509818 |
| 2024-05-23 | 32.03 | $7.25 | 573600 |
| 2024-05-22 | 37.08 | $7.86 | 443700 |
| 2024-05-21 | 41.01 | $8.25 | 200800 |
| 2024-05-20 | 42.90 | $8.42 | 297400 |
| 2024-05-17 | 44.03 | $8.52 | 274209 |
| 2024-05-16 | 44.81 | $8.59 | 291700 |
| 2024-05-15 | 43.58 | $8.50 | 291722 |
| 2024-05-14 | 47.00 | $8.81 | 498219 |
| 2024-05-13 | 39.59 | $8.30 | 330500 |
| 2024-05-10 | 40.65 | $8.40 | 299149 |
| 2024-05-09 | 39.73 | $8.34 | 396200 |
| 2024-05-08 | 37.90 | $8.22 | 372181 |
| 2024-05-07 | 42.38 | $8.66 | 758600 |
| 2024-05-06 | 48.29 | $9.14 | 251746 |
| 2024-05-03 | 50.37 | $9.29 | 339427 |
| 2024-05-02 | 48.10 | $9.13 | 288900 |
| 2024-05-01 | 41.59 | $8.72 | 411519 |
| 2024-04-30 | 41.25 | $8.70 | 245000 |
| 2024-04-29 | 44.46 | $8.96 | 282149 |
| 2024-04-26 | 40.21 | $8.71 | 131009 |
| 2024-04-25 | 37.30 | $8.55 | 318449 |
| 2024-04-24 | 41.11 | $8.87 | 200715 |
| 2024-04-23 | 42.66 | $8.99 | 190609 |
| 2024-04-22 | 41.97 | $8.95 | 179001 |
| 2024-04-19 | 41.97 | $8.95 | 398900 |
| 2024-04-18 | 41.00 | $8.89 | 572618 |
| 2024-04-17 | 36.47 | $8.62 | 187100 |
| 2024-04-16 | 35.61 | $8.57 | 193228 |
| 2024-04-15 | 36.65 | $8.68 | 266720 |
| 2024-04-12 | 36.65 | $8.68 | 163600 |
| 2024-04-11 | 38.42 | $8.87 | 296100 |
| 2024-04-10 | 32.40 | $8.50 | 599354 |
| 2024-04-09 | 43.39 | $9.51 | 118331 |
| 2024-04-08 | 41.13 | $9.39 | 77800 |
| 2024-04-05 | 40.57 | $9.36 | 141504 |
| 2024-04-04 | 40.39 | $9.35 | 194700 |
| 2024-04-03 | 40.39 | $9.35 | 131548 |
| 2024-04-02 | 40.23 | $9.34 | 196500 |
| 2024-04-01 | 42.79 | $9.57 | 229200 |
| 2024-03-28 | 45.05 | $9.76 | 380800 |
| 2024-03-27 | 39.82 | $9.43 | 162700 |
| 2024-03-26 | 40.04 | $9.45 | 226213 |
| 2024-03-25 | 42.13 | $9.64 | 113130 |
| 2024-03-22 | 42.80 | $9.70 | 216825 |
| 2024-03-21 | 45.69 | $9.95 | 241427 |
| 2024-03-20 | 43.22 | $9.78 | 432437 |
| 2024-03-19 | 42.34 | $9.72 | 227000 |
| 2024-03-18 | 43.29 | $9.81 | 220800 |
| 2024-03-15 | 43.02 | $9.79 | 998200 |
| 2024-03-14 | 37.94 | $9.43 | 275500 |
| 2024-03-13 | 39.81 | $9.63 | 303200 |
| 2024-03-12 | 41.07 | $9.76 | 192443 |
| 2024-03-11 | 41.26 | $9.78 | 194810 |
| 2024-03-08 | 42.47 | $9.91 | 178329 |
| 2024-03-07 | 41.08 | $9.80 | 205900 |
| 2024-03-06 | 39.69 | $9.69 | 295400 |
| 2024-03-05 | 40.02 | $9.73 | 332309 |
| 2024-03-04 | 38.22 | $9.58 | 255900 |
| 2024-03-01 | 40.28 | $9.85 | 264946 |
| 2024-02-29 | 38.29 | $9.68 | 348300 |
| 2024-02-28 | 32.34 | $9.21 | 163600 |
| 2024-02-27 | 32.53 | $9.24 | 218400 |
| 2024-02-26 | 30.86 | $9.11 | 255219 |
| 2024-02-23 | 32.02 | $9.31 | 476700 |
| 2024-02-22 | 35.16 | $9.81 | 300400 |
| 2024-02-21 | 31.86 | $9.55 | 609521 |
| 2024-02-20 | 33.81 | $9.86 | 342341 |
| 2024-02-16 | 35.96 | $10.18 | 264500 |
| 2024-02-15 | 35.10 | $10.11 | 392100 |
| 2024-02-14 | 27.28 | $9.52 | 235200 |
| 2024-02-13 | 25.40 | $9.39 | 438643 |
| 2024-02-12 | 30.13 | $10.22 | 329200 |
| 2024-02-09 | 27.34 | $10.04 | 333700 |
| 2024-02-08 | 26.72 | $10.00 | 521000 |
| 2024-02-07 | 28.82 | $10.36 | 365217 |
| 2024-02-06 | 33.37 | $11.02 | 284600 |
| 2024-02-05 | 33.60 | $11.05 | 422504 |
| 2024-02-02 | 36.11 | $11.37 | 404700 |
| 2024-02-01 | 39.44 | $11.75 | 620400 |
| 2024-01-31 | 39.30 | $11.74 | 273202 |
| 2024-01-30 | 46.08 | $12.41 | 423800 |
| 2024-01-29 | 50.66 | $12.78 | 182413 |
| 2024-01-26 | 47.72 | $12.56 | 139700 |
| 2024-01-25 | 46.77 | $12.49 | 290300 |
| 2024-01-24 | 46.37 | $12.46 | 175800 |
| 2024-01-23 | 47.96 | $12.60 | 232338 |
| 2024-01-22 | 48.65 | $12.66 | 249845 |
| 2024-01-19 | 47.22 | $12.54 | 189000 |
| 2024-01-18 | 43.09 | $12.21 | 208800 |
| 2024-01-17 | 40.26 | $12.00 | 276100 |
| 2024-01-16 | 42.06 | $12.19 | 254944 |
| 2024-01-12 | 45.07 | $12.49 | 206400 |
| 2024-01-11 | 45.91 | $12.57 | 257314 |
| 2024-01-10 | 47.26 | $12.70 | 377040 |
| 2024-01-09 | 46.22 | $12.61 | 228400 |
| 2024-01-08 | 49.18 | $12.90 | 473600 |
| 2024-01-05 | 49.08 | $12.89 | 913711 |
| 2024-01-04 | 54.42 | $13.38 | 426311 |
| 2024-01-03 | 54.88 | $13.42 | 186700 |
| 2024-01-02 | 58.93 | $13.76 | 194600 |
| 2023-12-29 | 57.80 | $13.63 | 330600 |
| 2023-12-28 | 63.85 | $14.10 | 133900 |
| 2023-12-27 | 69.42 | $14.48 | 200200 |
| 2023-12-26 | 69.35 | $14.47 | 536740 |
| 2023-12-22 | 67.46 | $14.19 | 186900 |
| 2023-12-21 | 68.17 | $14.24 | 269700 |
| 2023-12-20 | 66.20 | $13.95 | 345547 |
| 2023-12-19 | 70.65 | $14.26 | 360935 |
| 2023-12-18 | 70.03 | $14.16 | 308935 |
| 2023-12-15 | 75.78 | $14.54 | 3.7M |
| 2023-12-14 | 75.12 | $14.41 | 1.9M |
| 2023-12-13 | 71.12 | $13.72 | 463200 |
| 2023-12-12 | 66.02 | $13.04 | 254700 |
| 2023-12-11 | 65.34 | $12.96 | 281311 |
| 2023-12-08 | 65.00 | $12.92 | 293800 |
| 2023-12-07 | 64.43 | $12.85 | 312722 |
| 2023-12-06 | 61.90 | $12.55 | 346031 |
| 2023-12-05 | 65.44 | $12.79 | 208113 |
| 2023-12-04 | 67.58 | $12.93 | 254900 |
| 2023-12-01 | 65.43 | $12.65 | 350406 |
| 2023-11-30 | 61.64 | $12.21 | 341000 |
| 2023-11-29 | 60.61 | $12.10 | 158300 |
| 2023-11-28 | 57.56 | $11.79 | 142500 |
| 2023-11-27 | 58.53 | $11.86 | 207500 |
| 2023-11-24 | 59.90 | $11.96 | 64905 |
| 2023-11-22 | 58.13 | $11.77 | 119116 |
| 2023-11-21 | 56.20 | $11.57 | 130700 |
| 2023-11-20 | 57.59 | $11.68 | 134400 |
| 2023-11-17 | 59.63 | $11.84 | 436747 |
| 2023-11-16 | 56.33 | $11.48 | 95542 |
| 2023-11-15 | 59.54 | $11.73 | 224700 |
| 2023-11-14 | 58.73 | $11.64 | 234100 |
| 2023-11-13 | 47.63 | $10.63 | 84842 |
| 2023-11-10 | 47.87 | $10.65 | 170501 |
| 2023-11-09 | 46.84 | $10.57 | 112900 |
| 2023-11-08 | 48.43 | $10.71 | 109900 |
| 2023-11-07 | 46.46 | $10.55 | 111608 |
| 2023-11-06 | 46.21 | $10.53 | 128800 |
| 2023-11-03 | 50.00 | $10.88 | 187700 |
| 2023-11-02 | 45.52 | $10.51 | 183700 |
| 2023-11-01 | 39.21 | $10.06 | 233400 |
| 2023-10-31 | 43.11 | $10.43 | 144142 |
| 2023-10-30 | 41.92 | $10.35 | 125800 |
| 2023-10-27 | 38.42 | $10.12 | 144500 |
| 2023-10-26 | 40.87 | $10.36 | 119100 |
| 2023-10-25 | 38.22 | $10.19 | 147065 |
| 2023-10-24 | 40.99 | $10.46 | 125200 |
| 2023-10-23 | 40.07 | $10.40 | 139908 |
| 2023-10-20 | 43.60 | $10.73 | 322223 |
| 2023-10-19 | 46.31 | $10.96 | 170320 |
| 2023-10-18 | 50.72 | $11.30 | 153400 |
| 2023-10-17 | 54.03 | $11.53 | 225113 |
| 2023-10-16 | 51.55 | $11.34 | 152300 |
| 2023-10-13 | 49.50 | $11.19 | 134900 |
| 2023-10-12 | 54.29 | $11.52 | 168000 |
| 2023-10-11 | 55.22 | $11.58 | 127643 |
| 2023-10-10 | 50.12 | $11.20 | 196600 |
| 2023-10-09 | 51.28 | $11.28 | 157131 |
| 2023-10-06 | 49.61 | $11.16 | 229818 |
| 2023-10-05 | 50.29 | $11.21 | 315918 |
| 2023-10-04 | 43.32 | $10.74 | 218600 |
| 2023-10-03 | 42.34 | $10.68 | 208805 |
| 2023-10-02 | 46.55 | $11.01 | 320900 |
| 2023-09-29 | 47.50 | $11.08 | 240129 |
| 2023-09-28 | 46.91 | $11.04 | 210000 |
| 2023-09-27 | 47.80 | $11.11 | 350500 |
| 2023-09-26 | 43.73 | $10.83 | 170303 |
| 2023-09-25 | 48.06 | $11.17 | 164900 |
| 2023-09-22 | 47.62 | $11.14 | 243000 |
| 2023-09-21 | 48.13 | $11.18 | 123220 |
| 2023-09-20 | 51.39 | $11.43 | 165413 |
| 2023-09-19 | 52.06 | $11.48 | 129639 |
| 2023-09-18 | 51.70 | $11.45 | 199000 |
| 2023-09-15 | 57.58 | $11.88 | 470219 |
| 2023-09-14 | 51.49 | $11.38 | 175500 |
| 2023-09-13 | 49.13 | $11.21 | 206917 |
| 2023-09-12 | 51.22 | $11.36 | 142637 |
| 2023-09-11 | 54.29 | $11.57 | 231500 |
| 2023-09-08 | 53.27 | $11.49 | 112149 |
| 2023-09-07 | 53.03 | $11.47 | 245340 |
| 2023-09-06 | 50.80 | $11.29 | 169800 |
| 2023-09-05 | 51.44 | $11.34 | 224112 |
| 2023-09-01 | 53.50 | $11.50 | 254720 |
| 2023-08-31 | 52.25 | $11.39 | 239700 |
| 2023-08-30 | 49.81 | $11.18 | 216900 |
| 2023-08-29 | 51.36 | $11.31 | 170100 |
| 2023-08-28 | 48.44 | $11.06 | 168900 |
| 2023-08-25 | 42.54 | $10.61 | 119300 |
| 2023-08-24 | 40.37 | $10.46 | 174040 |
| 2023-08-23 | 44.16 | $10.82 | 155424 |
| 2023-08-22 | 39.36 | $10.50 | 95125 |
| 2023-08-21 | 37.93 | $10.41 | 127633 |
| 2023-08-18 | 39.71 | $10.59 | 216300 |
| 2023-08-17 | 38.49 | $10.51 | 159212 |
| 2023-08-16 | 41.04 | $10.77 | 146817 |
| 2023-08-15 | 39.43 | $10.66 | 111141 |
| 2023-08-14 | 42.12 | $10.93 | 103400 |
| 2023-08-11 | 44.92 | $11.19 | 119500 |
| 2023-08-10 | 45.48 | $11.24 | 145703 |
| 2023-08-09 | 44.17 | $11.14 | 138228 |
| 2023-08-08 | 45.52 | $11.27 | 148616 |
| 2023-08-07 | 45.27 | $11.25 | 177148 |
| 2023-08-04 | 44.57 | $11.19 | 174602 |
| 2023-08-03 | 39.89 | $10.81 | 392400 |
| 2023-08-02 | 44.28 | $11.28 | 352400 |
| 2023-08-01 | 55.35 | $12.18 | 180045 |
| 2023-07-31 | 57.47 | $12.32 | 156833 |
| 2023-07-28 | 57.77 | $12.34 | 254802 |
| 2023-07-27 | 56.47 | $12.22 | 281400 |
| 2023-07-26 | 64.83 | $12.75 | 419500 |
| 2023-07-25 | 64.26 | $12.69 | 446421 |
| 2023-07-24 | 64.17 | $12.68 | 154246 |
| 2023-07-21 | 60.19 | $12.27 | 169900 |
| 2023-07-20 | 62.11 | $12.39 | 207700 |
| 2023-07-19 | 64.05 | $12.51 | 217036 |
| 2023-07-18 | 60.43 | $12.14 | 177720 |
| 2023-07-17 | 57.92 | $11.91 | 171231 |
| 2023-07-14 | 55.23 | $11.68 | 186300 |
| 2023-07-13 | 56.27 | $11.75 | 175813 |
| 2023-07-12 | 55.13 | $11.65 | 201402 |
| 2023-07-11 | 53.38 | $11.50 | 180327 |
| 2023-07-10 | 52.57 | $11.43 | 250700 |
| 2023-07-07 | 48.79 | $11.12 | 150611 |
| 2023-07-06 | 45.89 | $10.90 | 166400 |
| 2023-07-05 | 48.50 | $11.12 | 168118 |
| 2023-07-03 | 50.49 | $11.28 | 119200 |
| 2023-06-30 | 51.23 | $11.34 | 170986 |
| 2023-06-29 | 51.23 | $11.34 | 151437 |
| 2023-06-28 | 54.77 | $11.63 | 171400 |
| 2023-06-27 | 53.29 | $11.49 | 222200 |
| 2023-06-26 | 50.43 | $11.23 | 238345 |
| 2023-06-23 | 45.83 | $10.85 | 740700 |
| 2023-06-22 | 47.03 | $10.96 | 268645 |
| 2023-06-21 | 52.10 | $11.39 | 228814 |
| 2023-06-20 | 51.64 | $11.35 | 341727 |
| 2023-06-16 | 54.37 | $11.57 | 586800 |
| 2023-06-15 | 53.52 | $11.49 | 560753 |
| 2023-06-14 | 52.37 | $11.38 | 466300 |
| 2023-06-13 | 50.56 | $11.21 | 564947 |
| 2023-06-12 | 48.59 | $11.03 | 229100 |
| 2023-06-09 | 48.80 | $11.05 | 178235 |
| 2023-06-08 | 50.83 | $11.25 | 252013 |
| 2023-06-07 | 54.15 | $11.56 | 566848 |
| 2023-06-06 | 49.72 | $11.12 | 435000 |
| 2023-06-05 | 45.51 | $10.75 | 304251 |
| 2023-06-02 | 45.71 | $10.77 | 401734 |
| 2023-06-01 | 39.23 | $10.25 | 409600 |
| 2023-05-31 | 40.83 | $10.43 | 1.1M |
| 2023-05-30 | 42.19 | $10.58 | 372600 |
| 2023-05-26 | 43.29 | $10.70 | 397824 |
| 2023-05-25 | 38.33 | $10.31 | 570800 |
| 2023-05-24 | 39.25 | $10.42 | 278029 |
| 2023-05-23 | 41.76 | $10.71 | 490000 |
| 2023-05-22 | 37.15 | $10.36 | 479600 |
| 2023-05-19 | 41.03 | $10.80 | 284205 |
| 2023-05-18 | 37.21 | $10.53 | 516033 |
| 2023-05-17 | 39.65 | $10.80 | 412008 |
| 2023-05-16 | 36.27 | $10.57 | 274341 |
| 2023-05-15 | 40.28 | $11.00 | 248100 |
| 2023-05-12 | 39.69 | $10.96 | 404100 |
| 2023-05-11 | 41.54 | $11.15 | 412400 |
| 2023-05-10 | 41.64 | $11.16 | 198600 |
| 2023-05-09 | 42.49 | $11.25 | 172300 |
| 2023-05-08 | 43.04 | $11.31 | 181412 |
| 2023-05-05 | 43.59 | $11.37 | 220600 |
| 2023-05-04 | 37.48 | $10.88 | 224232 |
| 2023-05-03 | 38.95 | $11.06 | 331700 |
| 2023-05-02 | 42.86 | $11.50 | 281600 |
| 2023-05-01 | 45.00 | $11.72 | 153949 |
| 2023-04-28 | 47.46 | $11.96 | 211604 |
| 2023-04-27 | 47.00 | $11.92 | 188305 |
| 2023-04-26 | 42.08 | $11.51 | 233013 |
| 2023-04-25 | 39.74 | $11.33 | 286995 |
| 2023-04-24 | 40.61 | $11.43 | 216239 |
| 2023-04-21 | 43.58 | $11.76 | 252000 |
| 2023-04-20 | 40.97 | $11.55 | 118641 |
| 2023-04-19 | 41.75 | $11.64 | 151003 |
| 2023-04-18 | 39.80 | $11.48 | 267131 |
| 2023-04-17 | 43.24 | $11.88 | 270919 |
| 2023-04-14 | 39.52 | $11.58 | 323416 |
| 2023-04-13 | 38.62 | $11.51 | 310100 |
| 2023-04-12 | 39.99 | $11.68 | 120400 |
| 2023-04-11 | 41.37 | $11.85 | 168800 |
| 2023-04-10 | 40.68 | $11.79 | 187008 |
| 2023-04-06 | 41.53 | $11.90 | 182323 |
| 2023-04-05 | 39.00 | $11.67 | 162400 |
| 2023-04-04 | 38.22 | $11.60 | 243044 |
| 2023-04-03 | 39.94 | $11.85 | 313800 |
| 2023-03-31 | 37.82 | $11.65 | 327941 |
| 2023-03-30 | 33.93 | $11.30 | 366400 |
| 2023-03-29 | 37.92 | $11.92 | 176600 |
| 2023-03-28 | 35.84 | $11.74 | 295314 |
| 2023-03-27 | 34.80 | $11.65 | 218835 |
| 2023-03-24 | 33.32 | $11.52 | 238600 |
| 2023-03-23 | 27.80 | $11.06 | 212800 |
| 2023-03-22 | 29.68 | $11.43 | 173200 |
| 2023-03-21 | 31.77 | $11.81 | 235400 |
| 2023-03-20 | 29.79 | $11.65 | 255200 |
| 2023-03-17 | 27.55 | $11.47 | 546100 |
| 2023-03-16 | 28.91 | $11.75 | 379207 |
| 2023-03-15 | 27.57 | $11.64 | 608430 |
| 2023-03-14 | 29.19 | $11.98 | 474200 |
| 2023-03-13 | 29.78 | $12.10 | 730604 |
| 2023-03-10 | 27.95 | $11.94 | 284700 |
| 2023-03-09 | 29.50 | $12.28 | 170700 |
| 2023-03-08 | 32.41 | $12.86 | 215300 |
| 2023-03-07 | 35.58 | $13.41 | 243900 |
| 2023-03-06 | 37.95 | $13.78 | 189700 |
| 2023-03-03 | 35.87 | $13.59 | 182100 |
| 2023-03-02 | 30.37 | $13.12 | 285444 |
| 2023-03-01 | 30.74 | $13.19 | 460845 |
| 2023-02-28 | 35.14 | $13.94 | 399501 |
| 2023-02-27 | 35.33 | $13.97 | 251000 |
| 2023-02-24 | 36.33 | $14.13 | 545700 |
| 2023-02-23 | 35.90 | $14.09 | 363338 |
| 2023-02-22 | 30.27 | $13.59 | 446700 |
| 2023-02-21 | 30.73 | $13.68 | 703225 |
| 2023-02-17 | 37.86 | $14.85 | 575345 |
| 2023-02-16 | 46.12 | $15.80 | 131700 |
| 2023-02-15 | 47.90 | $15.97 | 135411 |
| 2023-02-14 | 46.63 | $15.86 | 167200 |
| 2023-02-13 | 51.61 | $16.32 | 184106 |
| 2023-02-10 | 49.84 | $16.16 | 192100 |
| 2023-02-09 | 45.85 | $15.82 | 185429 |
| 2023-02-08 | 47.87 | $16.01 | 201509 |
| 2023-02-07 | 52.25 | $16.39 | 224300 |
| 2023-02-06 | 51.81 | $16.35 | 223900 |
| 2023-02-03 | 59.81 | $16.96 | 225100 |
| 2023-02-02 | 56.34 | $16.63 | 305646 |
| 2023-02-01 | 55.57 | $16.56 | 254343 |
| 2023-01-31 | 58.08 | $16.74 | 301644 |
| 2023-01-30 | 55.54 | $16.50 | 119200 |
| 2023-01-27 | 55.32 | $16.48 | 119900 |
| 2023-01-26 | 51.55 | $16.14 | 129926 |
| 2023-01-25 | 53.44 | $16.29 | 136300 |
| 2023-01-24 | 51.87 | $16.15 | 134200 |
| 2023-01-23 | 53.33 | $16.27 | 129200 |
| 2023-01-20 | 51.50 | $16.10 | 265800 |
| 2023-01-19 | 51.17 | $16.07 | 212600 |
| 2023-01-18 | 53.07 | $16.24 | 182840 |
| 2023-01-17 | 53.18 | $16.25 | 227828 |
| 2023-01-13 | 52.34 | $16.16 | 265721 |
| 2023-01-12 | 52.84 | $16.21 | 183331 |
| 2023-01-11 | 50.77 | $15.98 | 196115 |
| 2023-01-10 | 47.01 | $15.59 | 174701 |
| 2023-01-09 | 46.21 | $15.51 | 262148 |
| 2023-01-06 | 43.59 | $15.25 | 178200 |
| 2023-01-05 | 35.14 | $14.52 | 242931 |
| 2023-01-04 | 37.55 | $14.85 | 271015 |
| 2023-01-03 | 38.00 | $14.91 | 216500 |
| 2022-12-30 | 35.55 | $14.71 | 202100 |
| 2022-12-29 | 35.82 | $14.75 | 227613 |
| 2022-12-28 | 37.79 | $15.04 | 221500 |
| 2022-12-27 | 41.29 | $15.51 | 377847 |
| 2022-12-23 | 42.81 | $15.70 | 159800 |
| 2022-12-22 | 43.05 | $15.73 | 252500 |
| 2022-12-21 | 45.20 | $16.00 | 212541 |
| 2022-12-20 | 41.39 | $15.63 | 324800 |
| 2022-12-19 | 41.76 | $15.68 | 271000 |
| 2022-12-16 | 40.95 | $15.60 | 1.1M |
| 2022-12-15 | 42.57 | $15.83 | 698652 |
| 2022-12-14 | 57.54 | $17.43 | 277000 |
| 2022-12-13 | 60.99 | $17.70 | 263000 |
| 2022-12-12 | 58.73 | $17.44 | 372300 |
| 2022-12-09 | 56.62 | $17.21 | 239800 |
| 2022-12-08 | 50.21 | $16.60 | 379500 |
| 2022-12-07 | 53.27 | $16.85 | 215900 |
| 2022-12-06 | 54.28 | $16.93 | 180932 |
| 2022-12-05 | 55.78 | $17.05 | 211300 |
| 2022-12-02 | 56.78 | $17.13 | 240443 |
| 2022-12-01 | 57.76 | $17.21 | 310200 |
| 2022-11-30 | 58.60 | $17.28 | 1.7M |
| 2022-11-29 | 61.64 | $17.53 | 196200 |
| 2022-11-28 | 61.11 | $17.46 | 155316 |
| 2022-11-25 | 68.10 | $18.00 | 166000 |
| 2022-11-23 | 67.57 | $17.92 | 204800 |
| 2022-11-22 | 67.51 | $17.91 | 260800 |
| 2022-11-21 | 67.08 | $17.84 | 315100 |
| 2022-11-18 | 67.20 | $17.85 | 309001 |
| 2022-11-17 | 68.48 | $17.96 | 287400 |
| 2022-11-16 | 67.79 | $17.83 | 276421 |
| 2022-11-15 | 69.00 | $17.94 | 299600 |
| 2022-11-14 | 68.71 | $17.88 | 525700 |
| 2022-11-11 | 69.95 | $18.00 | 811047 |
| 2022-11-10 | 68.84 | $17.75 | 773300 |
| 2022-11-09 | 59.79 | $16.15 | 246600 |
| 2022-11-08 | 63.63 | $16.50 | 310211 |
| 2022-11-07 | 61.63 | $16.20 | 184937 |
| 2022-11-04 | 60.24 | $16.00 | 378137 |
| 2022-11-03 | 56.82 | $15.54 | 269349 |
| 2022-11-02 | 59.13 | $15.76 | 303800 |
| 2022-11-01 | 61.73 | $16.00 | 333500 |
| 2022-10-31 | 61.73 | $16.00 | 412737 |
| 2022-10-28 | 62.76 | $16.10 | 552712 |
| 2022-10-27 | 59.81 | $15.64 | 324946 |
| 2022-10-26 | 57.96 | $15.37 | 369200 |
| 2022-10-25 | 56.40 | $15.15 | 389100 |
| 2022-10-24 | 45.58 | $13.91 | 518500 |
| 2022-10-21 | 45.76 | $13.93 | 278503 |
| 2022-10-20 | 42.53 | $13.62 | 281800 |
| 2022-10-19 | 43.56 | $13.75 | 372236 |
| 2022-10-18 | 43.26 | $13.72 | 345210 |
| 2022-10-17 | 42.28 | $13.62 | 358532 |
| 2022-10-14 | 39.09 | $13.30 | 483900 |
| 2022-10-13 | 38.89 | $13.28 | 539400 |
| 2022-10-12 | 30.14 | $12.48 | 386700 |
| 2022-10-11 | 30.35 | $12.52 | 717100 |
| 2022-10-10 | 25.89 | $12.15 | 397900 |
| 2022-10-07 | 26.41 | $12.27 | 713135 |
| 2022-10-06 | 25.22 | $12.17 | 463141 |
| 2022-10-05 | 26.02 | $12.37 | 501414 |
| 2022-10-04 | 27.30 | $12.68 | 844100 |
| 2022-10-03 | 23.15 | $12.32 | 613500 |
| 2022-09-30 | 15.78 | $11.74 | 569212 |
| 2022-09-29 | 16.27 | $11.93 | 851135 |
| 2022-09-28 | 20.37 | $13.24 | 611974 |
| 2022-09-27 | 20.37 | $13.24 | 605542 |
| 2022-09-26 | 20.65 | $13.32 | 620422 |
| 2022-09-23 | 22.96 | $13.92 | 505300 |
| 2022-09-22 | 25.63 | $14.51 | 760221 |
| 2022-09-21 | 25.73 | $14.53 | 502651 |
| 2022-09-20 | 26.48 | $14.69 | 1.9M |
| 2022-09-19 | 29.07 | $15.20 | 1.8M |
| 2022-09-16 | 26.94 | $15.04 | 9.5M |
| 2022-09-15 | 29.99 | $15.61 | 2.7M |
| 2022-09-14 | 34.56 | $16.31 | 2.4M |
| 2022-09-13 | 35.36 | $16.42 | 1.5M |
| 2022-09-12 | 41.23 | $17.13 | 1.1M |
| 2022-09-09 | 37.77 | $16.88 | 1.3M |
| 2022-09-08 | 34.09 | $16.63 | 1.3M |
| 2022-09-07 | 38.12 | $17.10 | 1.3M |
| 2022-09-06 | 33.68 | $16.82 | 2.0M |
| 2022-09-02 | 31.52 | $16.69 | 685500 |
| 2022-09-01 | 31.59 | $16.70 | 483200 |
| 2022-08-31 | 34.66 | $17.09 | 368400 |
| 2022-08-30 | 36.03 | $17.25 | 295100 |
| 2022-08-29 | 42.38 | $17.89 | 379004 |
| 2022-08-26 | 50.26 | $18.49 | 364900 |
| 2022-08-25 | 50.41 | $18.50 | 379448 |
| 2022-08-24 | 47.93 | $18.33 | 233000 |
| 2022-08-23 | 47.49 | $18.30 | 303400 |
| 2022-08-22 | 47.87 | $18.33 | 263204 |
| 2022-08-19 | 51.44 | $18.60 | 451521 |
| 2022-08-18 | 51.18 | $18.58 | 353430 |
| 2022-08-17 | 50.56 | $18.53 | 283400 |
| 2022-08-16 | 52.20 | $18.66 | 337300 |
| 2022-08-15 | 51.97 | $18.64 | 283400 |
| 2022-08-12 | 52.69 | $18.70 | 448236 |
| 2022-08-11 | 52.58 | $18.69 | 538014 |
| 2022-08-10 | 52.29 | $18.66 | 542123 |
| 2022-08-09 | 51.23 | $18.55 | 446427 |
| 2022-08-08 | 53.27 | $18.75 | 351217 |
| 2022-08-05 | 52.46 | $18.66 | 326645 |
| 2022-08-04 | 51.93 | $18.60 | 235000 |
| 2022-08-03 | 51.85 | $18.59 | 337700 |
| 2022-08-02 | 52.20 | $18.63 | 390528 |
| 2022-08-01 | 53.48 | $18.78 | 316500 |
| 2022-07-29 | 56.85 | $19.16 | 491100 |
| 2022-07-28 | 57.30 | $19.21 | 456945 |
| 2022-07-27 | 54.27 | $18.77 | 355626 |
| 2022-07-26 | 54.52 | $18.80 | 374725 |
| 2022-07-25 | 54.18 | $18.75 | 224300 |
| 2022-07-22 | 52.93 | $18.56 | 178447 |
| 2022-07-21 | 55.35 | $18.88 | 198636 |
| 2022-07-20 | 54.17 | $18.69 | 232608 |
| 2022-07-19 | 52.73 | $18.46 | 178800 |
| 2022-07-18 | 49.23 | $17.93 | 119717 |
| 2022-07-15 | 48.34 | $17.80 | 484114 |
| 2022-07-14 | 39.86 | $16.70 | 180909 |
| 2022-07-13 | 40.55 | $16.82 | 190308 |
| 2022-07-12 | 41.46 | $16.98 | 237200 |
| 2022-07-11 | 39.53 | $16.74 | 221845 |
| 2022-07-08 | 40.92 | $17.00 | 219200 |
| 2022-07-07 | 42.56 | $17.30 | 323805 |
| 2022-07-06 | 36.16 | $16.51 | 135500 |
| 2022-07-05 | 37.83 | $16.84 | 245600 |
| 2022-07-01 | 38.09 | $16.89 | 263300 |
| 2022-06-30 | 36.96 | $16.75 | 348800 |
| 2022-06-29 | 37.47 | $16.86 | 386718 |
| 2022-06-28 | 46.25 | $18.46 | 202400 |
| 2022-06-27 | 42.83 | $18.03 | 331425 |
| 2022-06-24 | 43.56 | $18.15 | 10.7M |
| 2022-06-23 | 45.93 | $18.53 | 703233 |
| 2022-06-22 | 45.78 | $18.51 | 1.6M |
| 2022-06-21 | 47.57 | $18.80 | 1.6M |
| 2022-06-17 | 50.13 | $19.20 | 1.5M |
| 2022-06-16 | 46.58 | $18.68 | 1.6M |
| 2022-06-15 | 49.28 | $19.10 | 1.6M |
| 2022-06-14 | 46.62 | $18.72 | 583125 |
| 2022-06-13 | 39.13 | $17.78 | 509200 |
| 2022-06-10 | 45.07 | $18.71 | 522301 |
| 2022-06-09 | 45.78 | $18.81 | 546207 |
| 2022-06-08 | 51.84 | $19.59 | 436508 |
| 2022-06-07 | 51.92 | $19.60 | 749027 |
| 2022-06-06 | 49.28 | $19.26 | 1.2M |
| 2022-06-03 | 63.40 | $20.71 | 641900 |
| 2022-06-02 | 61.59 | $20.46 | 632802 |
| 2022-06-01 | 61.94 | $20.49 | 646100 |
| 2022-05-31 | 58.53 | $20.03 | 231939 |
| 2022-05-27 | 59.86 | $20.15 | 235741 |
| 2022-05-26 | 60.85 | $20.24 | 268800 |
| 2022-05-25 | 62.36 | $20.38 | 245013 |
| 2022-05-24 | 63.43 | $20.48 | 269200 |
| 2022-05-23 | 65.46 | $20.67 | 360500 |
| 2022-05-20 | 62.59 | $20.19 | 343142 |
| 2022-05-19 | 60.51 | $19.87 | 224600 |
| 2022-05-18 | 59.71 | $19.75 | 333105 |
| 2022-05-17 | 61.18 | $19.90 | 424005 |
| 2022-05-16 | 62.44 | $20.03 | 640100 |
| 2022-05-13 | 59.51 | $19.55 | 465300 |
| 2022-05-12 | 63.96 | $20.00 | 294000 |
| 2022-05-11 | 63.85 | $19.98 | 242100 |
| 2022-05-10 | 60.90 | $19.48 | 177200 |
| 2022-05-09 | 57.90 | $19.02 | 125438 |
| 2022-05-06 | 56.95 | $18.88 | 58431 |
| 2022-05-05 | 54.35 | $18.51 | 43600 |
| 2022-05-04 | 56.18 | $18.72 | 74500 |
| 2022-05-03 | 48.96 | $17.79 | 40100 |
| 2022-05-02 | 42.90 | $17.16 | 115000 |
| 2022-04-29 | 43.76 | $17.27 | 51021 |
| 2022-04-28 | 49.03 | $17.89 | 62646 |
| 2022-04-27 | 50.72 | $18.07 | 157806 |
| 2022-04-26 | 55.12 | $18.51 | 90213 |
| 2022-04-25 | 64.26 | $19.27 | 135600 |
| 2022-04-22 | 62.88 | $19.09 | 92203 |
| 2022-04-21 | 62.65 | $19.06 | 157700 |
| 2022-04-20 | 59.90 | $18.71 | 142700 |
| 2022-04-19 | 59.00 | $18.60 | 78100 |
| 2022-04-18 | 56.83 | $18.34 | 62200 |
| 2022-04-14 | 51.98 | $17.82 | 39448 |
| 2022-04-13 | 53.97 | $18.00 | 92100 |
| 2022-04-12 | 54.86 | $18.08 | 155600 |
| 2022-04-11 | 55.18 | $18.11 | 42128 |
| 2022-04-08 | 55.91 | $18.18 | 52631 |
| 2022-04-07 | 56.12 | $18.20 | 54631 |
| 2022-04-06 | 53.74 | $17.90 | 72906 |
| 2022-04-05 | 53.18 | $17.83 | 166115 |
| 2022-04-04 | 54.53 | $17.98 | 42727 |
| 2022-04-01 | 53.86 | $17.89 | 33100 |
| 2022-03-31 | 47.80 | $17.14 | 256125 |
| 2022-03-30 | 54.51 | $17.88 | 37400 |
| 2022-03-29 | 55.61 | $17.99 | 77602 |
| 2022-03-28 | 54.90 | $17.90 | 23509 |
| 2022-03-25 | 54.52 | $17.85 | 36729 |
| 2022-03-24 | 53.08 | $17.66 | 29500 |
| 2022-03-23 | 52.78 | $17.62 | 30646 |
| 2022-03-22 | 55.91 | $17.99 | 38200 |
| 2022-03-21 | 51.88 | $17.44 | 26537 |
| 2022-03-18 | 46.95 | $16.85 | 17700 |
| 2022-03-17 | 51.36 | $17.37 | 7200 |
| 2022-03-16 | 48.99 | $17.10 | 8041 |
| 2022-03-15 | 50.29 | $17.25 | 2900 |
| 2022-03-14 | 52.57 | $17.51 | 5900 |
| 2022-03-11 | 49.91 | $17.19 | 5700 |
| 2022-03-10 | 52.99 | $17.54 | 9700 |
| 2022-03-09 | 48.31 | $17.00 | 13136 |
| 2022-03-08 | 45.14 | $16.67 | 9933 |
| 2022-03-07 | 49.04 | $17.12 | 12600 |
| 2022-03-04 | 46.09 | $16.82 | 13101 |
| 2022-03-03 | 47.66 | $17.00 | 9100 |
| 2022-03-02 | 50.57 | $17.32 | 8100 |
| 2022-03-01 | 52.28 | $17.50 | 15601 |
| 2022-02-28 | 49.21 | $17.16 | 15500 |
| 2022-02-25 | 50.29 | $17.28 | 12300 |
| 2022-02-24 | 51.01 | $17.36 | 18500 |
| 2022-02-23 | 49.21 | $17.15 | 25400 |
| 2022-02-22 | 41.32 | $16.34 | 19133 |
| 2022-02-18 | 44.22 | $16.70 | 11635 |
| 2022-02-17 | 44.12 | $16.69 | 10900 |
| 2022-02-16 | 44.59 | $16.75 | 26900 |
| 2022-02-15 | 46.39 | $16.98 | 48428 |
| 2022-02-14 | 53.98 | $17.82 | 19500 |
| 2022-02-11 | 53.29 | $17.74 | 22612 |
| 2022-02-10 | 52.61 | $17.66 | 32543 |
| 2022-02-09 | 52.79 | $17.68 | 21812 |
| 2022-02-08 | 52.40 | $17.63 | 19000 |
| 2022-02-07 | 43.76 | $16.65 | 61513 |
| 2022-02-04 | 52.55 | $17.60 | 31200 |
| 2022-02-03 | 54.07 | $17.74 | 24600 |
| 2022-02-02 | 52.68 | $17.59 | 25336 |
| 2022-02-01 | 51.08 | $17.42 | 29341 |
| 2022-01-31 | 53.50 | $17.66 | 20000 |
| 2022-01-28 | 55.48 | $17.85 | 8200 |
| 2022-01-27 | 52.77 | $17.54 | 14510 |
| 2022-01-26 | 54.60 | $17.72 | 20736 |
| 2022-01-25 | 54.10 | $17.66 | 20000 |
| 2022-01-24 | 51.99 | $17.41 | 40700 |
| 2022-01-21 | 56.86 | $17.90 | 37500 |
| 2022-01-20 | 58.90 | $18.09 | 35600 |
| 2022-01-19 | 60.52 | $18.24 | 49207 |
| 2022-01-18 | 63.99 | $18.55 | 63020 |
| 2022-01-14 | 60.30 | $18.02 | 30500 |
| 2022-01-13 | 61.66 | $18.14 | 43042 |
| 2022-01-12 | 62.44 | $18.21 | 49606 |
| 2022-01-11 | 61.91 | $18.13 | 115739 |
| 2022-01-10 | 53.63 | $17.05 | 18400 |
| 2022-01-07 | 52.81 | $16.96 | 17400 |
| 2022-01-06 | 51.00 | $16.76 | 24300 |
| 2022-01-05 | 52.44 | $16.91 | 22900 |
| 2022-01-04 | 51.92 | $16.85 | 49432 |
| 2022-01-03 | 49.23 | $16.54 | 22310 |
| 2021-12-31 | 47.88 | $16.39 | 51500 |
| 2021-12-30 | 41.52 | $15.74 | 57408 |
| 2021-12-29 | 43.54 | $16.00 | 84912 |
| 2021-12-28 | 44.98 | $16.18 | 37822 |
| 2021-12-27 | 44.69 | $16.15 | 116600 |
| 2021-12-23 | 44.91 | $16.18 | 27014 |
| 2021-12-22 | 44.02 | $16.08 | 61300 |
| 2021-12-21 | 44.16 | $16.10 | 63800 |
| 2021-12-20 | 42.99 | $15.96 | 85427 |
| 2021-12-17 | 48.58 | $16.77 | 129611 |
| 2021-12-16 | 42.82 | $16.11 | 197317 |
| 2021-12-15 | 36.60 | $15.50 | 158600 |
| 2021-12-14 | 44.71 | $16.57 | 42616 |
| 2021-12-13 | 43.38 | $16.45 | 72600 |
| 2021-12-10 | 50.77 | $17.21 | 51319 |
| 2021-12-09 | 45.93 | $16.79 | 40300 |
| 2021-12-08 | 47.51 | $16.94 | 59200 |
| 2021-12-07 | 49.34 | $17.11 | 51500 |
| 2021-12-06 | 55.17 | $17.60 | 96627 |
| 2021-12-03 | 66.60 | $18.35 | 91841 |
| 2021-12-02 | 66.34 | $18.32 | 89311 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.41
2026-07-17
Close Price
$2.29
Vol: 565746
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -79.41 | $2.29 | 565746 |
| 2026-07-16 | -76.06 | $2.32 | 582812 |
| 2026-07-15 | -71.79 | $2.37 | 1.0M |
| 2026-07-14 | -80.77 | $2.30 | 481600 |
| 2026-07-13 | -88.46 | $2.24 | 381938 |
| 2026-07-10 | -89.74 | $2.23 | 329600 |
| 2026-07-09 | -85.90 | $2.26 | 294800 |
| 2026-07-08 | -96.05 | $2.20 | 574446 |
| 2026-07-07 | -98.57 | $2.24 | 347100 |
| 2026-07-06 | -98.51 | $2.27 | 887220 |
| 2026-07-02 | -83.58 | $2.37 | 556500 |
| 2026-07-01 | -74.63 | $2.43 | 636200 |
| 2026-06-30 | -86.57 | $2.35 | 861600 |
| 2026-06-29 | -92.54 | $2.31 | 648419 |
| 2026-06-26 | -88.89 | $2.37 | 2.3M |
| 2026-06-25 | -89.23 | $2.35 | 763900 |
| 2026-06-24 | -70.83 | $2.42 | 800601 |
| 2026-06-23 | -53.75 | $2.50 | 525100 |
| 2026-06-22 | -50.00 | $2.51 | 584744 |
| 2026-06-18 | -23.81 | $2.73 | 2.1M |
| 2026-06-17 | -39.29 | $2.60 | 1.3M |
| 2026-06-16 | -14.77 | $2.80 | 1.9M |
| 2026-06-15 | -11.43 | $2.67 | 988618 |
| 2026-06-12 | -7.55 | $2.54 | 388000 |
| 2026-06-11 | -9.80 | $2.51 | 510082 |
| 2026-06-10 | -9.80 | $2.51 | 384200 |
| 2026-06-09 | -25.49 | $2.43 | 295810 |
| 2026-06-08 | -43.14 | $2.34 | 507549 |
| 2026-06-05 | -27.45 | $2.42 | 340700 |
| 2026-06-04 | -26.15 | $2.53 | 461900 |
| 2026-06-03 | -57.97 | $2.34 | 439500 |
| 2026-06-02 | -40.58 | $2.46 | 480300 |
| 2026-06-01 | -52.17 | $2.38 | 451900 |
| 2026-05-29 | -48.65 | $2.43 | 617505 |
| 2026-05-28 | -59.46 | $2.35 | 319029 |
| 2026-05-27 | -63.51 | $2.32 | 510431 |
| 2026-05-26 | -77.03 | $2.22 | 494216 |
| 2026-05-22 | -86.49 | $2.15 | 573900 |
| 2026-05-21 | -82.43 | $2.18 | 524100 |
| 2026-05-20 | -72.97 | $2.25 | 755632 |
| 2026-05-19 | -91.89 | $2.11 | 407500 |
| 2026-05-18 | -91.89 | $2.11 | 388539 |
| 2026-05-15 | -91.89 | $2.11 | 434801 |
| 2026-05-14 | -93.06 | $2.12 | 547300 |
| 2026-05-13 | -100.00 | $2.10 | 577300 |
| 2026-05-12 | -93.22 | $2.24 | 594616 |
| 2026-05-11 | -95.92 | $2.32 | 541200 |
| 2026-05-08 | -90.24 | $2.42 | 795731 |
| 2026-05-07 | -67.50 | $2.52 | 820826 |
| 2026-05-06 | -34.78 | $2.63 | 266300 |
| 2026-05-05 | -19.57 | $2.70 | 532227 |
| 2026-05-04 | -58.70 | $2.52 | 422200 |
| 2026-05-01 | -15.22 | $2.72 | 296416 |
| 2026-04-30 | -26.42 | $2.64 | 279400 |
| 2026-04-29 | -35.85 | $2.59 | 313639 |
| 2026-04-28 | -18.87 | $2.68 | 287407 |
| 2026-04-27 | -26.42 | $2.64 | 231200 |
| 2026-04-24 | -31.48 | $2.61 | 262500 |
| 2026-04-23 | -34.85 | $2.55 | 214600 |
| 2026-04-22 | -21.21 | $2.64 | 178952 |
| 2026-04-21 | -25.76 | $2.61 | 290200 |
| 2026-04-20 | -11.11 | $2.70 | 359200 |
| 2026-04-17 | -12.33 | $2.69 | 466246 |
| 2026-04-16 | -15.87 | $2.58 | 296722 |
| 2026-04-15 | -4.76 | $2.65 | 334700 |
| 2026-04-14 | -11.11 | $2.61 | 332300 |
| 2026-04-13 | -6.45 | $2.63 | 408100 |
| 2026-04-10 | 0.00 | $2.54 | 322179 |
| 2026-04-09 | -20.45 | $2.40 | 255023 |
| 2026-04-08 | -20.45 | $2.40 | 288218 |
| 2026-04-07 | -46.55 | $2.36 | 193033 |
| 2026-04-06 | -43.10 | $2.38 | 230800 |
| 2026-04-02 | -56.06 | $2.34 | 281300 |
| 2026-04-01 | -71.28 | $2.32 | 316634 |
| 2026-03-31 | -64.89 | $2.38 | 529900 |
| 2026-03-30 | -64.89 | $2.38 | 336430 |
| 2026-03-27 | -76.60 | $2.27 | 309108 |
| 2026-03-26 | -70.21 | $2.33 | 516818 |
| 2026-03-25 | -87.23 | $2.17 | 352300 |
| 2026-03-24 | -89.36 | $2.15 | 396401 |
| 2026-03-23 | -76.60 | $2.27 | 882000 |
| 2026-03-20 | -96.81 | $2.08 | 1.6M |
| 2026-03-19 | -87.50 | $2.22 | 701900 |
| 2026-03-18 | -92.86 | $2.21 | 642900 |
| 2026-03-17 | -89.29 | $2.24 | 377200 |
| 2026-03-16 | -84.52 | $2.28 | 421439 |
| 2026-03-13 | -82.14 | $2.30 | 607300 |
| 2026-03-12 | -78.57 | $2.33 | 491207 |
| 2026-03-11 | -70.24 | $2.40 | 525400 |
| 2026-03-10 | -60.71 | $2.48 | 688110 |
| 2026-03-09 | -52.38 | $2.55 | 856600 |
| 2026-03-06 | -44.05 | $2.62 | 616510 |
| 2026-03-05 | -25.00 | $2.78 | 954349 |
| 2026-03-04 | -25.00 | $2.75 | 2.2M |
| 2026-03-03 | -80.00 | $2.31 | 1.0M |
| 2026-03-02 | -80.00 | $2.31 | 573900 |
| 2026-02-27 | -70.00 | $2.39 | 2.1M |
| 2026-02-26 | -75.61 | $2.35 | 314400 |
| 2026-02-25 | -79.52 | $2.32 | 272700 |
| 2026-02-24 | -89.16 | $2.24 | 595800 |
| 2026-02-23 | -93.67 | $2.24 | 612350 |
| 2026-02-20 | -79.75 | $2.35 | 942232 |
| 2026-02-19 | -49.38 | $2.60 | 1.2M |
| 2026-02-18 | -94.83 | $2.45 | 497216 |
| 2026-02-17 | -92.31 | $2.52 | 273125 |
| 2026-02-13 | -89.58 | $2.57 | 241548 |
| 2026-02-12 | -91.30 | $2.58 | 838533 |
| 2026-02-11 | -58.82 | $2.80 | 318200 |
| 2026-02-10 | -20.59 | $2.93 | 470547 |
| 2026-02-09 | -58.82 | $2.80 | 256833 |
| 2026-02-06 | -64.71 | $2.78 | 245300 |
| 2026-02-05 | -70.59 | $2.76 | 402448 |
| 2026-02-04 | -61.76 | $2.79 | 377600 |
| 2026-02-03 | -100.00 | $2.66 | 535314 |
| 2026-02-02 | -61.11 | $2.84 | 633236 |
| 2026-01-30 | -90.91 | $2.74 | 631800 |
| 2026-01-29 | -52.38 | $2.92 | 513000 |
| 2026-01-28 | -80.95 | $2.80 | 815823 |
| 2026-01-27 | -50.00 | $2.93 | 218922 |
| 2026-01-26 | -73.81 | $2.83 | 531233 |
| 2026-01-23 | -76.19 | $2.82 | 224416 |
| 2026-01-22 | -59.52 | $2.89 | 255800 |
| 2026-01-21 | -70.97 | $2.90 | 330500 |
| 2026-01-20 | -92.06 | $2.77 | 339400 |
| 2026-01-16 | -71.01 | $2.92 | 206114 |
| 2026-01-15 | -81.69 | $2.85 | 200600 |
| 2026-01-14 | -87.18 | $2.82 | 256629 |
| 2026-01-13 | -90.12 | $2.80 | 400600 |
| 2026-01-12 | -88.89 | $2.82 | 296600 |
| 2026-01-09 | -100.00 | $2.78 | 247100 |
| 2026-01-08 | -91.67 | $2.85 | 351123 |
| 2026-01-07 | -96.39 | $2.82 | 448700 |
| 2026-01-06 | -93.51 | $2.90 | 424007 |
| 2026-01-05 | -97.10 | $2.95 | 327311 |
| 2026-01-02 | -80.30 | $3.09 | 391341 |
| 2025-12-31 | -84.85 | $3.06 | 278700 |
| 2025-12-30 | -83.33 | $3.07 | 341715 |
| 2025-12-29 | -84.85 | $3.06 | 247300 |
| 2025-12-26 | -81.82 | $3.08 | 279817 |
| 2025-12-24 | -84.85 | $3.06 | 85600 |
| 2025-12-23 | -70.13 | $3.08 | 432200 |
| 2025-12-22 | -67.53 | $3.10 | 292313 |
| 2025-12-19 | -34.44 | $3.31 | 1.1M |
| 2025-12-18 | -27.96 | $3.36 | 260337 |
| 2025-12-17 | -31.18 | $3.33 | 318749 |
| 2025-12-16 | -24.73 | $3.39 | 400640 |
| 2025-12-15 | -15.05 | $3.48 | 241246 |
| 2025-12-12 | -16.13 | $3.47 | 408043 |
| 2025-12-11 | -6.45 | $3.56 | 376171 |
| 2025-12-10 | -4.55 | $3.53 | 532300 |
| 2025-12-09 | -8.24 | $3.47 | 249745 |
| 2025-12-08 | -17.65 | $3.39 | 303400 |
| 2025-12-05 | -9.41 | $3.46 | 238217 |
| 2025-12-04 | -9.30 | $3.47 | 311100 |
| 2025-12-03 | -2.33 | $3.53 | 319600 |
| 2025-12-02 | -25.58 | $3.33 | 285300 |
| 2025-12-01 | -23.26 | $3.35 | 375719 |
| 2025-11-28 | -25.58 | $3.33 | 193800 |
| 2025-11-26 | -22.09 | $3.36 | 587962 |
| 2025-11-25 | -23.26 | $3.35 | 862203 |
| 2025-11-24 | -61.63 | $3.02 | 354000 |
| 2025-11-21 | -65.59 | $3.01 | 584720 |
| 2025-11-20 | -97.85 | $2.71 | 449400 |
| 2025-11-19 | -100.00 | $2.75 | 555100 |
| 2025-11-18 | -94.87 | $2.88 | 625927 |
| 2025-11-17 | -98.59 | $2.92 | 365618 |
| 2025-11-14 | -81.54 | $3.09 | 368400 |
| 2025-11-13 | -89.23 | $3.04 | 477900 |
| 2025-11-12 | -88.52 | $3.08 | 520650 |
| 2025-11-11 | -77.05 | $3.15 | 298600 |
| 2025-11-10 | -93.44 | $3.05 | 598600 |
| 2025-11-07 | -62.07 | $3.26 | 671131 |
| 2025-11-06 | -24.14 | $3.48 | 526500 |
| 2025-11-05 | -53.45 | $3.31 | 203900 |
| 2025-11-04 | -86.21 | $3.12 | 264117 |
| 2025-11-03 | -100.00 | $3.10 | 263802 |
| 2025-10-31 | -82.35 | $3.20 | 277036 |
| 2025-10-30 | -66.67 | $3.28 | 213942 |
| 2025-10-29 | -54.90 | $3.34 | 373500 |
| 2025-10-28 | -25.49 | $3.49 | 242945 |
| 2025-10-27 | -21.57 | $3.51 | 170271 |
| 2025-10-24 | -6.00 | $3.58 | 248400 |
| 2025-10-23 | -26.92 | $3.49 | 289300 |
| 2025-10-22 | -56.45 | $3.38 | 268517 |
| 2025-10-21 | -50.00 | $3.42 | 185000 |
| 2025-10-20 | -58.57 | $3.40 | 184500 |
| 2025-10-17 | -75.71 | $3.28 | 333000 |
| 2025-10-16 | -77.27 | $3.31 | 311730 |
| 2025-10-15 | -71.59 | $3.36 | 450453 |
| 2025-10-14 | -56.82 | $3.49 | 471700 |
| 2025-10-13 | -79.55 | $3.29 | 319500 |
| 2025-10-10 | -96.59 | $3.14 | 353500 |
| 2025-10-09 | -86.36 | $3.23 | 436000 |
| 2025-10-08 | -78.41 | $3.30 | 597422 |
| 2025-10-07 | -97.67 | $3.15 | 406204 |
| 2025-10-06 | -98.72 | $3.22 | 367827 |
| 2025-10-03 | -88.00 | $3.33 | 226717 |
| 2025-10-02 | -92.00 | $3.30 | 386400 |
| 2025-10-01 | -77.33 | $3.41 | 451209 |
| 2025-09-30 | -89.33 | $3.32 | 422002 |
| 2025-09-29 | -91.78 | $3.32 | 441000 |
| 2025-09-26 | -98.36 | $3.39 | 310004 |
| 2025-09-25 | -68.85 | $3.57 | 407945 |
| 2025-09-24 | -47.54 | $3.70 | 910133 |
| 2025-09-23 | -59.02 | $3.63 | 415800 |
| 2025-09-22 | -45.90 | $3.71 | 620500 |
| 2025-09-19 | -28.24 | $3.75 | 2.4M |
| 2025-09-18 | -4.65 | $3.95 | 974700 |
| 2025-09-17 | -41.86 | $3.63 | 977700 |
| 2025-09-16 | -46.51 | $3.59 | 490167 |
| 2025-09-15 | -17.44 | $3.84 | 486121 |
| 2025-09-12 | -24.42 | $3.78 | 474204 |
| 2025-09-11 | -20.93 | $3.81 | 1.2M |
| 2025-09-10 | -16.05 | $3.81 | 691700 |
| 2025-09-09 | -23.46 | $3.75 | 271000 |
| 2025-09-08 | -12.35 | $3.84 | 452100 |
| 2025-09-05 | -11.11 | $3.85 | 723200 |
| 2025-09-04 | -5.45 | $3.73 | 528600 |
| 2025-09-03 | -2.88 | $3.70 | 567100 |
| 2025-09-02 | -10.58 | $3.62 | 556700 |
| 2025-08-29 | -2.88 | $3.70 | 804200 |
| 2025-08-28 | -3.26 | $3.58 | 586329 |
| 2025-08-27 | -9.09 | $3.49 | 404405 |
| 2025-08-26 | -7.95 | $3.50 | 406730 |
| 2025-08-25 | -12.50 | $3.46 | 516100 |
| 2025-08-22 | -6.82 | $3.51 | 1.2M |
| 2025-08-21 | -46.43 | $3.14 | 587996 |
| 2025-08-20 | -19.05 | $3.37 | 309327 |
| 2025-08-19 | -8.33 | $3.46 | 247800 |
| 2025-08-18 | -20.24 | $3.36 | 460706 |
| 2025-08-15 | -5.95 | $3.48 | 348505 |
| 2025-08-14 | -7.14 | $3.47 | 685400 |
| 2025-08-13 | -4.76 | $3.49 | 680500 |
| 2025-08-12 | -16.67 | $3.39 | 645328 |
| 2025-08-11 | -40.48 | $3.19 | 642600 |
| 2025-08-08 | -21.43 | $3.35 | 639100 |
| 2025-08-07 | -8.57 | $3.33 | 1.9M |
| 2025-08-06 | -77.94 | $2.86 | 411725 |
| 2025-08-05 | -73.53 | $2.89 | 372765 |
| 2025-08-04 | -72.06 | $2.90 | 391356 |
| 2025-08-01 | -88.24 | $2.79 | 590315 |
| 2025-07-31 | -93.10 | $2.85 | 773308 |
| 2025-07-30 | -86.00 | $2.96 | 644832 |
| 2025-07-29 | -34.92 | $3.17 | 402813 |
| 2025-07-28 | -48.44 | $3.08 | 324007 |
| 2025-07-25 | -32.81 | $3.18 | 340100 |
| 2025-07-24 | -29.69 | $3.20 | 320600 |
| 2025-07-23 | -1.56 | $3.38 | 865900 |
| 2025-07-22 | -15.52 | $3.24 | 1.1M |
| 2025-07-21 | -47.37 | $3.05 | 1.2M |
| 2025-07-18 | -45.61 | $3.06 | 566323 |
| 2025-07-17 | -33.33 | $3.13 | 667826 |
| 2025-07-16 | -38.60 | $3.10 | 488211 |
| 2025-07-15 | -43.86 | $3.07 | 498321 |
| 2025-07-14 | -33.33 | $3.13 | 445309 |
| 2025-07-11 | -22.81 | $3.19 | 450826 |
| 2025-07-10 | -17.54 | $3.22 | 643634 |
| 2025-07-09 | -24.56 | $3.18 | 546753 |
| 2025-07-08 | -29.82 | $3.15 | 552400 |
| 2025-07-07 | -54.39 | $3.01 | 541932 |
| 2025-07-03 | -24.19 | $3.17 | 358800 |
| 2025-07-02 | -42.03 | $3.03 | 580714 |
| 2025-07-01 | -45.12 | $2.95 | 749545 |
| 2025-06-30 | -55.29 | $2.85 | 857500 |
| 2025-06-27 | -50.59 | $2.89 | 1.9M |
| 2025-06-26 | -31.76 | $3.05 | 1.0M |
| 2025-06-25 | -39.08 | $2.98 | 820200 |
| 2025-06-24 | -20.19 | $3.11 | 1.3M |
| 2025-06-23 | -20.00 | $3.09 | 1.5M |
| 2025-06-20 | -19.05 | $3.10 | 2.9M |
| 2025-06-18 | -8.49 | $3.21 | 1.2M |
| 2025-06-17 | -20.62 | $3.01 | 1.0M |
| 2025-06-16 | -16.49 | $3.05 | 683844 |
| 2025-06-13 | -22.68 | $2.99 | 624500 |
| 2025-06-12 | -12.37 | $3.09 | 548013 |
| 2025-06-11 | -11.34 | $3.10 | 780700 |
| 2025-06-10 | -9.64 | $2.99 | 584300 |
| 2025-06-09 | -10.84 | $2.98 | 832310 |
| 2025-06-06 | -11.84 | $2.91 | 850506 |
| 2025-06-05 | -19.12 | $2.79 | 1.1M |
| 2025-06-04 | -18.97 | $2.71 | 557747 |
| 2025-06-03 | -18.97 | $2.71 | 995500 |
| 2025-06-02 | -51.72 | $2.52 | 710306 |
| 2025-05-30 | -43.10 | $2.57 | 2.7M |
| 2025-05-29 | -39.66 | $2.59 | 752928 |
| 2025-05-28 | -51.72 | $2.52 | 709022 |
| 2025-05-27 | -56.90 | $2.49 | 1.2M |
| 2025-05-23 | -82.76 | $2.34 | 813100 |
| 2025-05-22 | -81.03 | $2.35 | 1.1M |
| 2025-05-21 | -77.59 | $2.37 | 1.5M |
| 2025-05-20 | -98.15 | $2.29 | 822149 |
| 2025-05-19 | -72.88 | $2.39 | 613839 |
| 2025-05-16 | -41.27 | $2.56 | 582322 |
| 2025-05-15 | -52.38 | $2.49 | 856675 |
| 2025-05-14 | -58.73 | $2.45 | 914900 |
| 2025-05-13 | -36.51 | $2.59 | 657809 |
| 2025-05-12 | -36.51 | $2.59 | 741639 |
| 2025-05-09 | -58.21 | $2.43 | 777699 |
| 2025-05-08 | -58.21 | $2.43 | 1.7M |
| 2025-05-07 | -14.75 | $2.67 | 832400 |
| 2025-05-06 | -39.06 | $2.54 | 467905 |
| 2025-05-05 | -56.31 | $2.60 | 565820 |
| 2025-05-02 | -49.06 | $2.69 | 554600 |
| 2025-05-01 | -66.67 | $2.57 | 833124 |
| 2025-04-30 | -78.77 | $2.46 | 621200 |
| 2025-04-29 | -80.00 | $2.49 | 403638 |
| 2025-04-28 | -83.53 | $2.43 | 379523 |
| 2025-04-25 | -84.62 | $2.43 | 825446 |
| 2025-04-24 | -85.71 | $2.41 | 510235 |
| 2025-04-23 | -88.12 | $2.39 | 703404 |
| 2025-04-22 | -90.10 | $2.35 | 862125 |
| 2025-04-21 | -95.15 | $2.25 | 736300 |
| 2025-04-17 | -89.81 | $2.36 | 861948 |
| 2025-04-16 | -94.17 | $2.27 | 725905 |
| 2025-04-15 | -88.41 | $2.39 | 783331 |
| 2025-04-14 | -84.65 | $2.48 | 1.0M |
| 2025-04-11 | -92.56 | $2.31 | 1.8M |
| 2025-04-10 | -89.71 | $2.47 | 1.2M |
| 2025-04-09 | -75.98 | $2.75 | 1.7M |
| 2025-04-08 | -97.85 | $2.48 | 1.4M |
| 2025-04-07 | -98.20 | $2.66 | 1.6M |
| 2025-04-04 | -87.50 | $3.11 | 1.0M |
| 2025-04-03 | -70.91 | $3.13 | 1.1M |
| 2025-04-02 | -45.50 | $3.39 | 1.4M |
| 2025-04-01 | -30.62 | $3.66 | 713033 |
| 2025-03-31 | -26.27 | $3.73 | 1.3M |
| 2025-03-28 | -25.81 | $3.74 | 1.1M |
| 2025-03-27 | -17.97 | $3.91 | 579536 |
| 2025-03-26 | -18.43 | $3.90 | 929017 |
| 2025-03-25 | -11.98 | $4.04 | 1.3M |
| 2025-03-24 | -10.14 | $4.08 | 1.5M |
| 2025-03-21 | -7.83 | $4.13 | 2.5M |
| 2025-03-20 | -6.91 | $4.15 | 2.4M |
| 2025-03-19 | -12.90 | $4.02 | 3.6M |
| 2025-03-18 | -8.76 | $4.11 | 2.3M |
| 2025-03-17 | -6.67 | $4.09 | 1.9M |
| 2025-03-14 | -6.53 | $3.99 | 1.8M |
| 2025-03-13 | -25.63 | $3.61 | 3.0M |
| 2025-03-12 | -1.53 | $3.42 | 1.2M |
| 2025-03-11 | -9.84 | $3.23 | 1.9M |
| 2025-03-10 | -13.11 | $3.19 | 2.1M |
| 2025-03-07 | -27.69 | $3.07 | 1.7M |
| 2025-03-06 | -60.77 | $2.64 | 5.7M |
| 2025-03-05 | -87.33 | $2.32 | 3.5M |
| 2025-03-04 | -88.67 | $2.30 | 1.9M |
| 2025-03-03 | -97.26 | $2.21 | 1.0M |
| 2025-02-28 | -92.20 | $2.33 | 2.7M |
| 2025-02-27 | -97.10 | $2.29 | 3.3M |
| 2025-02-26 | -95.00 | $2.49 | 714728 |
| 2025-02-25 | -99.08 | $2.57 | 1.2M |
| 2025-02-24 | -90.20 | $2.87 | 843306 |
| 2025-02-21 | -85.29 | $2.92 | 1.3M |
| 2025-02-20 | -83.16 | $3.00 | 1.2M |
| 2025-02-19 | -94.74 | $2.89 | 805724 |
| 2025-02-18 | -93.33 | $2.95 | 1.2M |
| 2025-02-14 | -85.59 | $3.11 | 1.8M |
| 2025-02-13 | -99.10 | $2.96 | 967161 |
| 2025-02-12 | -96.58 | $3.14 | 731500 |
| 2025-02-11 | -94.64 | $3.21 | 405600 |
| 2025-02-10 | -93.75 | $3.22 | 419400 |
| 2025-02-07 | -87.50 | $3.29 | 663100 |
| 2025-02-06 | -81.25 | $3.36 | 1.0M |
| 2025-02-05 | -83.93 | $3.33 | 839700 |
| 2025-02-04 | -72.14 | $3.54 | 298293 |
| 2025-02-03 | -85.71 | $3.35 | 446349 |
| 2025-01-31 | -93.71 | $3.30 | 503394 |
| 2025-01-30 | -95.80 | $3.27 | 615316 |
| 2025-01-29 | -93.71 | $3.30 | 411000 |
| 2025-01-28 | -95.31 | $3.42 | 340547 |
| 2025-01-27 | -78.13 | $3.64 | 415049 |
| 2025-01-24 | -87.50 | $3.52 | 342527 |
| 2025-01-23 | -90.63 | $3.48 | 396800 |
| 2025-01-22 | -96.06 | $3.42 | 524218 |
| 2025-01-21 | -93.52 | $3.63 | 429067 |
| 2025-01-17 | -83.05 | $3.86 | 331687 |
| 2025-01-16 | -89.24 | $3.93 | 373200 |
| 2025-01-15 | -89.38 | $3.95 | 402500 |
| 2025-01-14 | -85.52 | $4.08 | 355145 |
| 2025-01-13 | -91.75 | $3.90 | 546200 |
| 2025-01-10 | -96.26 | $3.81 | 519541 |
| 2025-01-08 | -97.87 | $3.88 | 495800 |
| 2025-01-07 | -93.62 | $4.00 | 687338 |
| 2025-01-06 | -96.28 | $4.05 | 980692 |
| 2025-01-03 | -80.30 | $4.48 | 492838 |
| 2025-01-02 | -85.50 | $4.34 | 504642 |
| 2024-12-31 | -79.79 | $4.52 | 1.3M |
| 2024-12-30 | -94.52 | $4.11 | 443400 |
| 2024-12-27 | -95.36 | $4.09 | 489917 |
| 2024-12-26 | -88.63 | $4.32 | 379506 |
| 2024-12-24 | -91.15 | $4.25 | 223911 |
| 2024-12-23 | -94.94 | $4.14 | 491200 |
| 2024-12-20 | -93.25 | $4.24 | 1.1M |
| 2024-12-19 | -99.67 | $4.11 | 514728 |
| 2024-12-18 | -98.95 | $4.32 | 770604 |
| 2024-12-17 | -97.12 | $4.78 | 945100 |
| 2024-12-16 | -80.37 | $6.28 | 234808 |
| 2024-12-13 | -70.09 | $6.39 | 210700 |
| 2024-12-12 | -59.81 | $6.50 | 204200 |
| 2024-12-11 | -65.49 | $6.46 | 234900 |
| 2024-12-10 | -71.52 | $6.50 | 236200 |
| 2024-12-09 | -72.73 | $6.52 | 218800 |
| 2024-12-06 | -93.94 | $6.17 | 251534 |
| 2024-12-05 | -98.62 | $6.29 | 203437 |
| 2024-12-04 | -92.86 | $6.42 | 229519 |
| 2024-12-03 | -91.43 | $6.44 | 258600 |
| 2024-12-02 | -66.90 | $6.75 | 627929 |
| 2024-11-29 | -62.84 | $6.79 | 192241 |
| 2024-11-27 | -62.16 | $6.80 | 235519 |
| 2024-11-26 | -76.35 | $6.59 | 374700 |
| 2024-11-25 | -44.44 | $7.04 | 658400 |
| 2024-11-22 | -81.05 | $6.48 | 332745 |
| 2024-11-21 | -84.31 | $6.43 | 388141 |
| 2024-11-20 | -83.66 | $6.44 | 246200 |
| 2024-11-19 | -75.82 | $6.56 | 225000 |
| 2024-11-18 | -78.43 | $6.52 | 305109 |
| 2024-11-15 | -66.67 | $6.70 | 299500 |
| 2024-11-14 | -49.67 | $6.96 | 256236 |
| 2024-11-13 | -41.18 | $7.09 | 233800 |
| 2024-11-12 | -38.56 | $7.13 | 323742 |
| 2024-11-11 | -7.19 | $7.61 | 423739 |
| 2024-11-08 | -3.38 | $7.51 | 401900 |
| 2024-11-07 | -26.72 | $7.04 | 484700 |
| 2024-11-06 | -9.92 | $7.26 | 641949 |
| 2024-11-05 | -5.08 | $6.64 | 310600 |
| 2024-11-04 | -15.25 | $6.58 | 397300 |
| 2024-11-01 | -68.35 | $6.33 | 307100 |
| 2024-10-31 | -79.00 | $6.29 | 278540 |
| 2024-10-30 | -60.00 | $6.48 | 248143 |
| 2024-10-29 | -83.48 | $6.27 | 362415 |
| 2024-10-28 | -81.56 | $6.34 | 313706 |
| 2024-10-25 | -88.08 | $6.26 | 225600 |
| 2024-10-24 | -78.29 | $6.46 | 193000 |
| 2024-10-23 | -74.86 | $6.52 | 330800 |
| 2024-10-22 | -82.87 | $6.39 | 347822 |
| 2024-10-21 | -83.08 | $6.41 | 324200 |
| 2024-10-18 | -83.08 | $6.42 | 386848 |
| 2024-10-17 | -88.61 | $6.35 | 522700 |
| 2024-10-16 | -83.79 | $6.49 | 413920 |
| 2024-10-15 | -90.51 | $6.32 | 551344 |
| 2024-10-14 | -91.70 | $6.29 | 380044 |
| 2024-10-11 | -96.81 | $6.18 | 336301 |
| 2024-10-10 | -96.77 | $6.21 | 391500 |
| 2024-10-09 | -97.54 | $6.23 | 506136 |
| 2024-10-08 | -90.91 | $6.41 | 469700 |
| 2024-10-07 | -100.00 | $6.42 | 456100 |
| 2024-10-04 | -97.18 | $6.89 | 437831 |
| 2024-10-03 | -97.70 | $6.91 | 297500 |
| 2024-10-02 | -99.39 | $6.97 | 302101 |
| 2024-10-01 | -95.92 | $7.20 | 341247 |
| 2024-09-30 | -88.89 | $7.49 | 266528 |
| 2024-09-27 | -76.19 | $7.65 | 217345 |
| 2024-09-26 | -79.37 | $7.61 | 250206 |
| 2024-09-25 | -80.16 | $7.60 | 392629 |
| 2024-09-24 | -56.35 | $7.90 | 217017 |
| 2024-09-23 | -48.41 | $8.00 | 304900 |
| 2024-09-20 | -45.24 | $8.04 | 1.8M |
| 2024-09-19 | -2.38 | $8.58 | 480900 |
| 2024-09-18 | -19.83 | $8.32 | 433735 |
| 2024-09-17 | -12.04 | $8.30 | 487900 |
| 2024-09-16 | -32.63 | $7.99 | 192126 |
| 2024-09-13 | -33.68 | $7.98 | 270821 |
| 2024-09-12 | -48.42 | $7.84 | 322620 |
| 2024-09-11 | -64.21 | $7.69 | 445600 |
| 2024-09-10 | -51.58 | $7.81 | 542941 |
| 2024-09-09 | -57.89 | $7.75 | 585219 |
| 2024-09-06 | -58.88 | $7.79 | 278600 |
| 2024-09-05 | -79.59 | $7.65 | 468400 |
| 2024-09-04 | -90.36 | $7.51 | 577803 |
| 2024-09-03 | -72.55 | $7.90 | 754700 |
| 2024-08-30 | -66.01 | $8.00 | 315527 |
| 2024-08-29 | -66.29 | $8.08 | 254709 |
| 2024-08-28 | -73.93 | $8.03 | 248700 |
| 2024-08-27 | -78.11 | $7.99 | 156320 |
| 2024-08-26 | -70.39 | $8.17 | 167600 |
| 2024-08-23 | -73.82 | $8.09 | 289247 |
| 2024-08-22 | -85.41 | $7.82 | 163147 |
| 2024-08-21 | -80.69 | $7.93 | 249040 |
| 2024-08-20 | -79.40 | $7.96 | 204500 |
| 2024-08-19 | -75.54 | $8.05 | 139200 |
| 2024-08-16 | -78.97 | $7.97 | 166100 |
| 2024-08-15 | -79.83 | $7.95 | 267000 |
| 2024-08-14 | -87.98 | $7.76 | 282345 |
| 2024-08-13 | -86.70 | $7.79 | 265600 |
| 2024-08-12 | -95.71 | $7.58 | 443300 |
| 2024-08-09 | -81.31 | $8.20 | 375821 |
| 2024-08-08 | -70.71 | $8.41 | 552000 |
| 2024-08-07 | -53.03 | $8.76 | 342701 |
| 2024-08-06 | -61.62 | $8.59 | 471728 |
| 2024-08-05 | -60.56 | $8.72 | 460100 |
| 2024-08-02 | -38.89 | $9.11 | 483908 |
| 2024-08-01 | -29.03 | $9.27 | 514702 |
| 2024-07-31 | -16.13 | $9.51 | 556763 |
| 2024-07-30 | -3.78 | $9.67 | 275300 |
| 2024-07-29 | -17.44 | $9.38 | 177351 |
| 2024-07-26 | -5.64 | $9.61 | 205223 |
| 2024-07-25 | -12.31 | $9.48 | 405000 |
| 2024-07-24 | -23.08 | $9.27 | 425810 |
| 2024-07-23 | -4.10 | $9.64 | 341317 |
| 2024-07-22 | -15.72 | $9.11 | 192611 |
| 2024-07-19 | -22.01 | $9.01 | 288900 |
| 2024-07-18 | -27.04 | $8.93 | 199200 |
| 2024-07-17 | -4.03 | $9.20 | 460916 |
| 2024-07-16 | -11.90 | $8.88 | 371058 |
| 2024-07-15 | -11.11 | $8.81 | 375743 |
| 2024-07-12 | -15.38 | $8.76 | 341600 |
| 2024-07-11 | -13.68 | $8.78 | 436200 |
| 2024-07-10 | -17.72 | $8.42 | 158641 |
| 2024-07-09 | -51.90 | $8.15 | 157000 |
| 2024-07-08 | -56.96 | $8.11 | 190100 |
| 2024-07-05 | -67.09 | $8.03 | 186100 |
| 2024-07-03 | -69.62 | $8.01 | 116436 |
| 2024-07-02 | -67.09 | $8.03 | 247700 |
| 2024-07-01 | -84.81 | $7.89 | 508100 |
| 2024-06-28 | -68.35 | $8.02 | 765938 |
| 2024-06-27 | -42.99 | $8.10 | 253700 |
| 2024-06-26 | -12.50 | $8.34 | 268300 |
| 2024-06-25 | -15.91 | $8.28 | 254461 |
| 2024-06-24 | -9.09 | $8.40 | 303500 |
| 2024-06-21 | -12.07 | $8.33 | 1.3M |
| 2024-06-20 | -12.88 | $8.22 | 416922 |
| 2024-06-18 | -19.02 | $8.12 | 237400 |
| 2024-06-17 | -20.93 | $8.16 | 355311 |
| 2024-06-14 | -28.33 | $8.09 | 213600 |
| 2024-06-13 | -23.63 | $8.19 | 214909 |
| 2024-06-12 | -35.55 | $8.16 | 230800 |
| 2024-06-11 | -38.79 | $8.11 | 211200 |
| 2024-06-10 | -33.18 | $8.23 | 151900 |
| 2024-06-07 | -34.58 | $8.20 | 222500 |
| 2024-06-06 | -34.11 | $8.21 | 242403 |
| 2024-06-05 | -24.77 | $8.41 | 310217 |
| 2024-06-04 | -41.74 | $8.07 | 344100 |
| 2024-06-03 | -43.08 | $8.28 | 410421 |
| 2024-05-31 | -58.87 | $7.89 | 712024 |
| 2024-05-30 | -60.75 | $7.84 | 899034 |
| 2024-05-29 | -92.83 | $6.99 | 565745 |
| 2024-05-28 | -97.59 | $7.02 | 588700 |
| 2024-05-24 | -94.37 | $7.27 | 509818 |
| 2024-05-23 | -95.24 | $7.25 | 573600 |
| 2024-05-22 | -98.15 | $7.86 | 443700 |
| 2024-05-21 | -86.96 | $8.25 | 200800 |
| 2024-05-20 | -74.64 | $8.42 | 297400 |
| 2024-05-17 | -67.39 | $8.52 | 274209 |
| 2024-05-16 | -62.32 | $8.59 | 291700 |
| 2024-05-15 | -68.84 | $8.50 | 291722 |
| 2024-05-14 | -46.38 | $8.81 | 498219 |
| 2024-05-13 | -83.33 | $8.30 | 330500 |
| 2024-05-10 | -80.77 | $8.40 | 299149 |
| 2024-05-09 | -85.38 | $8.34 | 396200 |
| 2024-05-08 | -94.62 | $8.22 | 372181 |
| 2024-05-07 | -64.23 | $8.66 | 758600 |
| 2024-05-06 | -34.19 | $9.14 | 251746 |
| 2024-05-03 | -21.37 | $9.29 | 339427 |
| 2024-05-02 | -35.04 | $9.13 | 288900 |
| 2024-05-01 | -72.87 | $8.72 | 411519 |
| 2024-04-30 | -74.42 | $8.70 | 245000 |
| 2024-04-29 | -54.26 | $8.96 | 282149 |
| 2024-04-26 | -76.06 | $8.71 | 131009 |
| 2024-04-25 | -87.32 | $8.55 | 318449 |
| 2024-04-24 | -64.79 | $8.87 | 200715 |
| 2024-04-23 | -56.34 | $8.99 | 190609 |
| 2024-04-22 | -60.27 | $8.95 | 179001 |
| 2024-04-19 | -62.58 | $8.95 | 398900 |
| 2024-04-18 | -69.05 | $8.89 | 572618 |
| 2024-04-17 | -85.12 | $8.62 | 187100 |
| 2024-04-16 | -88.10 | $8.57 | 193228 |
| 2024-04-15 | -81.55 | $8.68 | 266720 |
| 2024-04-12 | -81.55 | $8.68 | 163600 |
| 2024-04-11 | -70.24 | $8.87 | 296100 |
| 2024-04-10 | -92.26 | $8.50 | 599354 |
| 2024-04-09 | -65.06 | $9.51 | 118331 |
| 2024-04-08 | -79.76 | $9.39 | 77800 |
| 2024-04-05 | -84.95 | $9.36 | 141504 |
| 2024-04-04 | -86.02 | $9.35 | 194700 |
| 2024-04-03 | -86.02 | $9.35 | 131548 |
| 2024-04-02 | -87.10 | $9.34 | 196500 |
| 2024-04-01 | -68.24 | $9.57 | 229200 |
| 2024-03-28 | -45.88 | $9.76 | 380800 |
| 2024-03-27 | -79.12 | $9.43 | 162700 |
| 2024-03-26 | -64.22 | $9.45 | 226213 |
| 2024-03-25 | -46.79 | $9.64 | 113130 |
| 2024-03-22 | -41.28 | $9.70 | 216825 |
| 2024-03-21 | -18.35 | $9.95 | 241427 |
| 2024-03-20 | -33.95 | $9.78 | 432437 |
| 2024-03-19 | -39.45 | $9.72 | 227000 |
| 2024-03-18 | -31.19 | $9.81 | 220800 |
| 2024-03-15 | -35.40 | $9.79 | 998200 |
| 2024-03-14 | -69.67 | $9.43 | 275500 |
| 2024-03-13 | -53.28 | $9.63 | 303200 |
| 2024-03-12 | -42.62 | $9.76 | 192443 |
| 2024-03-11 | -45.04 | $9.78 | 194810 |
| 2024-03-08 | -35.11 | $9.91 | 178329 |
| 2024-03-07 | -43.51 | $9.80 | 205900 |
| 2024-03-06 | -68.97 | $9.69 | 295400 |
| 2024-03-05 | -68.98 | $9.73 | 332309 |
| 2024-03-04 | -75.93 | $9.58 | 255900 |
| 2024-03-01 | -69.50 | $9.85 | 264946 |
| 2024-02-29 | -78.32 | $9.68 | 348300 |
| 2024-02-28 | -95.52 | $9.21 | 163600 |
| 2024-02-27 | -96.09 | $9.24 | 218400 |
| 2024-02-26 | -99.73 | $9.11 | 255219 |
| 2024-02-23 | -95.62 | $9.31 | 476700 |
| 2024-02-22 | -81.97 | $9.81 | 300400 |
| 2024-02-21 | -89.13 | $9.55 | 609521 |
| 2024-02-20 | -85.67 | $9.86 | 342341 |
| 2024-02-16 | -76.57 | $10.18 | 264500 |
| 2024-02-15 | -78.57 | $10.11 | 392100 |
| 2024-02-14 | -95.43 | $9.52 | 235200 |
| 2024-02-13 | -99.14 | $9.39 | 438643 |
| 2024-02-12 | -86.56 | $10.22 | 329200 |
| 2024-02-09 | -92.46 | $10.04 | 333700 |
| 2024-02-08 | -99.31 | $10.00 | 521000 |
| 2024-02-07 | -98.81 | $10.36 | 365217 |
| 2024-02-06 | -96.34 | $11.02 | 284600 |
| 2024-02-05 | -95.31 | $11.05 | 422504 |
| 2024-02-02 | -93.49 | $11.37 | 404700 |
| 2024-02-01 | -78.33 | $11.75 | 620400 |
| 2024-01-31 | -99.48 | $11.74 | 273202 |
| 2024-01-30 | -70.67 | $12.41 | 423800 |
| 2024-01-29 | -56.83 | $12.78 | 182413 |
| 2024-01-26 | -69.23 | $12.56 | 139700 |
| 2024-01-25 | -75.53 | $12.49 | 290300 |
| 2024-01-24 | -76.60 | $12.46 | 175800 |
| 2024-01-23 | -71.63 | $12.60 | 232338 |
| 2024-01-22 | -69.50 | $12.66 | 249845 |
| 2024-01-19 | -73.76 | $12.54 | 189000 |
| 2024-01-18 | -85.46 | $12.21 | 208800 |
| 2024-01-17 | -93.08 | $12.00 | 276100 |
| 2024-01-16 | -98.39 | $12.19 | 254944 |
| 2024-01-12 | -99.28 | $12.49 | 206400 |
| 2024-01-11 | -96.40 | $12.57 | 257314 |
| 2024-01-10 | -91.73 | $12.70 | 377040 |
| 2024-01-09 | -97.42 | $12.61 | 228400 |
| 2024-01-08 | -93.63 | $12.90 | 473600 |
| 2024-01-05 | -87.08 | $12.89 | 913711 |
| 2024-01-04 | -66.31 | $13.38 | 426311 |
| 2024-01-03 | -64.89 | $13.42 | 186700 |
| 2024-01-02 | -52.84 | $13.76 | 194600 |
| 2023-12-29 | -48.94 | $13.63 | 330600 |
| 2023-12-28 | -34.74 | $14.10 | 133900 |
| 2023-12-27 | -23.26 | $14.48 | 200200 |
| 2023-12-26 | -21.97 | $14.47 | 536740 |
| 2023-12-22 | -29.86 | $14.19 | 186900 |
| 2023-12-21 | -28.45 | $14.24 | 269700 |
| 2023-12-20 | -35.81 | $13.95 | 345547 |
| 2023-12-19 | -26.33 | $14.26 | 360935 |
| 2023-12-18 | -28.99 | $14.16 | 308935 |
| 2023-12-15 | -18.88 | $14.54 | 3.7M |
| 2023-12-14 | -6.27 | $14.41 | 1.9M |
| 2023-12-13 | -3.36 | $13.72 | 463200 |
| 2023-12-12 | -3.96 | $13.04 | 254700 |
| 2023-12-11 | -3.10 | $12.96 | 281311 |
| 2023-12-08 | -3.15 | $12.92 | 293800 |
| 2023-12-07 | -5.91 | $12.85 | 312722 |
| 2023-12-06 | -17.72 | $12.55 | 346031 |
| 2023-12-05 | -8.17 | $12.79 | 208113 |
| 2023-12-04 | -0.40 | $12.93 | 254900 |
| 2023-12-01 | -3.48 | $12.65 | 350406 |
| 2023-11-30 | -7.11 | $12.21 | 341000 |
| 2023-11-29 | -3.85 | $12.10 | 158300 |
| 2023-11-28 | -9.50 | $11.79 | 142500 |
| 2023-11-27 | -6.61 | $11.86 | 207500 |
| 2023-11-24 | -2.48 | $11.96 | 64905 |
| 2023-11-22 | -9.58 | $11.77 | 119116 |
| 2023-11-21 | -17.92 | $11.57 | 130700 |
| 2023-11-20 | -13.33 | $11.68 | 134400 |
| 2023-11-17 | -6.67 | $11.84 | 436747 |
| 2023-11-16 | -16.81 | $11.48 | 95542 |
| 2023-11-15 | -5.75 | $11.73 | 224700 |
| 2023-11-14 | -0.97 | $11.64 | 234100 |
| 2023-11-13 | -49.51 | $10.63 | 84842 |
| 2023-11-10 | -48.53 | $10.65 | 170501 |
| 2023-11-09 | -52.45 | $10.57 | 112900 |
| 2023-11-08 | -45.59 | $10.71 | 109900 |
| 2023-11-07 | -53.43 | $10.55 | 111608 |
| 2023-11-06 | -54.41 | $10.53 | 128800 |
| 2023-11-03 | -37.25 | $10.88 | 187700 |
| 2023-11-02 | -55.39 | $10.51 | 183700 |
| 2023-11-01 | -77.45 | $10.06 | 233400 |
| 2023-10-31 | -76.58 | $10.43 | 144142 |
| 2023-10-30 | -81.65 | $10.35 | 125800 |
| 2023-10-27 | -96.20 | $10.12 | 144500 |
| 2023-10-26 | -85.91 | $10.36 | 119100 |
| 2023-10-25 | -97.32 | $10.19 | 147065 |
| 2023-10-24 | -90.08 | $10.46 | 125200 |
| 2023-10-23 | -94.66 | $10.40 | 139908 |
| 2023-10-20 | -69.47 | $10.73 | 322223 |
| 2023-10-19 | -51.91 | $10.96 | 170320 |
| 2023-10-18 | -25.95 | $11.30 | 153400 |
| 2023-10-17 | -8.40 | $11.53 | 225113 |
| 2023-10-16 | -22.31 | $11.34 | 152300 |
| 2023-10-13 | -38.57 | $11.19 | 134900 |
| 2023-10-12 | -23.23 | $11.52 | 168000 |
| 2023-10-11 | -19.35 | $11.58 | 127643 |
| 2023-10-10 | -43.87 | $11.20 | 196600 |
| 2023-10-09 | -38.71 | $11.28 | 157131 |
| 2023-10-06 | -46.45 | $11.16 | 229818 |
| 2023-10-05 | -43.23 | $11.21 | 315918 |
| 2023-10-04 | -73.55 | $10.74 | 218600 |
| 2023-10-03 | -88.89 | $10.68 | 208805 |
| 2023-10-02 | -81.31 | $11.01 | 320900 |
| 2023-09-29 | -74.77 | $11.08 | 240129 |
| 2023-09-28 | -78.50 | $11.04 | 210000 |
| 2023-09-27 | -71.96 | $11.11 | 350500 |
| 2023-09-26 | -98.13 | $10.83 | 170303 |
| 2023-09-25 | -58.20 | $11.17 | 164900 |
| 2023-09-22 | -52.48 | $11.14 | 243000 |
| 2023-09-21 | -48.95 | $11.18 | 123220 |
| 2023-09-20 | -31.47 | $11.43 | 165413 |
| 2023-09-19 | -26.85 | $11.48 | 129639 |
| 2023-09-18 | -28.10 | $11.45 | 199000 |
| 2023-09-15 | 0.00 | $11.88 | 470219 |
| 2023-09-14 | -25.36 | $11.38 | 175500 |
| 2023-09-13 | -37.68 | $11.21 | 206917 |
| 2023-09-12 | -26.81 | $11.36 | 142637 |
| 2023-09-11 | -11.59 | $11.57 | 231500 |
| 2023-09-08 | -15.56 | $11.49 | 112149 |
| 2023-09-07 | -11.11 | $11.47 | 245340 |
| 2023-09-06 | -22.95 | $11.29 | 169800 |
| 2023-09-05 | -18.85 | $11.34 | 224112 |
| 2023-09-01 | -5.74 | $11.50 | 254720 |
| 2023-08-31 | -3.70 | $11.39 | 239700 |
| 2023-08-30 | -15.00 | $11.18 | 216900 |
| 2023-08-29 | -46.01 | $11.31 | 170100 |
| 2023-08-28 | -60.00 | $11.06 | 168900 |
| 2023-08-25 | -80.85 | $10.61 | 119300 |
| 2023-08-24 | -87.55 | $10.46 | 174040 |
| 2023-08-23 | -75.74 | $10.82 | 155424 |
| 2023-08-22 | -87.99 | $10.50 | 95125 |
| 2023-08-21 | -91.17 | $10.41 | 127633 |
| 2023-08-18 | -84.81 | $10.59 | 216300 |
| 2023-08-17 | -87.63 | $10.51 | 159212 |
| 2023-08-16 | -78.45 | $10.77 | 146817 |
| 2023-08-15 | -82.33 | $10.66 | 111141 |
| 2023-08-14 | -72.79 | $10.93 | 103400 |
| 2023-08-11 | -63.60 | $11.19 | 119500 |
| 2023-08-10 | -61.84 | $11.24 | 145703 |
| 2023-08-09 | -65.37 | $11.14 | 138228 |
| 2023-08-08 | -60.78 | $11.27 | 148616 |
| 2023-08-07 | -61.48 | $11.25 | 177148 |
| 2023-08-04 | -63.60 | $11.19 | 174602 |
| 2023-08-03 | -77.03 | $10.81 | 392400 |
| 2023-08-02 | -73.08 | $11.28 | 352400 |
| 2023-08-01 | -34.62 | $12.18 | 180045 |
| 2023-07-31 | -28.63 | $12.32 | 156833 |
| 2023-07-28 | -27.78 | $12.34 | 254802 |
| 2023-07-27 | -32.91 | $12.22 | 281400 |
| 2023-07-26 | -10.26 | $12.75 | 419500 |
| 2023-07-25 | -7.69 | $12.69 | 446421 |
| 2023-07-24 | -8.14 | $12.68 | 154246 |
| 2023-07-21 | -17.35 | $12.27 | 169900 |
| 2023-07-20 | -11.22 | $12.39 | 207700 |
| 2023-07-19 | -0.53 | $12.51 | 217036 |
| 2023-07-18 | -3.87 | $12.14 | 177720 |
| 2023-07-17 | -1.56 | $11.91 | 171231 |
| 2023-07-14 | -14.17 | $11.68 | 186300 |
| 2023-07-13 | -8.33 | $11.75 | 175813 |
| 2023-07-12 | -16.67 | $11.65 | 201402 |
| 2023-07-11 | -15.00 | $11.50 | 180327 |
| 2023-07-10 | -22.00 | $11.43 | 250700 |
| 2023-07-07 | -53.00 | $11.12 | 150611 |
| 2023-07-06 | -75.25 | $10.90 | 166400 |
| 2023-07-05 | -56.25 | $11.12 | 168118 |
| 2023-07-03 | -37.62 | $11.28 | 119200 |
| 2023-06-30 | -26.45 | $11.34 | 170986 |
| 2023-06-29 | -20.51 | $11.34 | 151437 |
| 2023-06-28 | -1.92 | $11.63 | 171400 |
| 2023-06-27 | -10.90 | $11.49 | 222200 |
| 2023-06-26 | -27.56 | $11.23 | 238345 |
| 2023-06-23 | -51.27 | $10.85 | 740700 |
| 2023-06-22 | -44.30 | $10.96 | 268645 |
| 2023-06-21 | -17.09 | $11.39 | 228814 |
| 2023-06-20 | -19.62 | $11.35 | 341727 |
| 2023-06-16 | -5.70 | $11.57 | 586800 |
| 2023-06-15 | -10.76 | $11.49 | 560753 |
| 2023-06-14 | -17.72 | $11.38 | 466300 |
| 2023-06-13 | -28.48 | $11.21 | 564947 |
| 2023-06-12 | -39.87 | $11.03 | 229100 |
| 2023-06-09 | -38.61 | $11.05 | 178235 |
| 2023-06-08 | -25.95 | $11.25 | 252013 |
| 2023-06-07 | -6.33 | $11.56 | 566848 |
| 2023-06-06 | -22.39 | $11.12 | 435000 |
| 2023-06-05 | -51.80 | $10.75 | 304251 |
| 2023-06-02 | -51.41 | $10.77 | 401734 |
| 2023-06-01 | -88.03 | $10.25 | 409600 |
| 2023-05-31 | -82.84 | $10.43 | 1.1M |
| 2023-05-30 | -75.49 | $10.58 | 372600 |
| 2023-05-26 | -71.30 | $10.70 | 397824 |
| 2023-05-25 | -89.35 | $10.31 | 570800 |
| 2023-05-24 | -89.22 | $10.42 | 278029 |
| 2023-05-23 | -75.00 | $10.71 | 490000 |
| 2023-05-22 | -92.16 | $10.36 | 479600 |
| 2023-05-19 | -80.45 | $10.80 | 284205 |
| 2023-05-18 | -95.53 | $10.53 | 516033 |
| 2023-05-17 | -83.24 | $10.80 | 412008 |
| 2023-05-16 | -96.53 | $10.57 | 274341 |
| 2023-05-15 | -71.68 | $11.00 | 248100 |
| 2023-05-12 | -73.99 | $10.96 | 404100 |
| 2023-05-11 | -63.01 | $11.15 | 412400 |
| 2023-05-10 | -62.43 | $11.16 | 198600 |
| 2023-05-09 | -57.23 | $11.25 | 172300 |
| 2023-05-08 | -53.76 | $11.31 | 181412 |
| 2023-05-05 | -50.29 | $11.37 | 220600 |
| 2023-05-04 | -78.61 | $10.88 | 224232 |
| 2023-05-03 | -94.40 | $11.06 | 331700 |
| 2023-05-02 | -59.20 | $11.50 | 281600 |
| 2023-05-01 | -41.60 | $11.72 | 153949 |
| 2023-04-28 | -19.83 | $11.96 | 211604 |
| 2023-04-27 | -12.26 | $11.92 | 188305 |
| 2023-04-26 | -55.93 | $11.51 | 233013 |
| 2023-04-25 | -71.19 | $11.33 | 286995 |
| 2023-04-24 | -63.79 | $11.43 | 216239 |
| 2023-04-21 | -31.06 | $11.76 | 252000 |
| 2023-04-20 | -46.97 | $11.55 | 118641 |
| 2023-04-19 | -40.15 | $11.64 | 151003 |
| 2023-04-18 | -52.27 | $11.48 | 267131 |
| 2023-04-17 | -21.97 | $11.88 | 270919 |
| 2023-04-14 | -44.70 | $11.58 | 323416 |
| 2023-04-13 | -50.00 | $11.51 | 310100 |
| 2023-04-12 | -37.12 | $11.68 | 120400 |
| 2023-04-11 | -38.65 | $11.85 | 168800 |
| 2023-04-10 | -42.33 | $11.79 | 187008 |
| 2023-04-06 | -35.58 | $11.90 | 182323 |
| 2023-04-05 | -60.19 | $11.67 | 162400 |
| 2023-04-04 | -70.93 | $11.60 | 243044 |
| 2023-04-03 | -66.22 | $11.85 | 313800 |
| 2023-03-31 | -72.97 | $11.65 | 327941 |
| 2023-03-30 | -84.80 | $11.30 | 366400 |
| 2023-03-29 | -63.85 | $11.92 | 176600 |
| 2023-03-28 | -71.20 | $11.74 | 295314 |
| 2023-03-27 | -74.68 | $11.65 | 218835 |
| 2023-03-24 | -80.80 | $11.52 | 238600 |
| 2023-03-23 | -97.91 | $11.06 | 212800 |
| 2023-03-22 | -88.99 | $11.43 | 173200 |
| 2023-03-21 | -77.37 | $11.81 | 235400 |
| 2023-03-20 | -82.32 | $11.65 | 255200 |
| 2023-03-17 | -92.35 | $11.47 | 546100 |
| 2023-03-16 | -87.00 | $11.75 | 379207 |
| 2023-03-15 | -89.10 | $11.64 | 608430 |
| 2023-03-14 | -89.07 | $11.98 | 474200 |
| 2023-03-13 | -86.76 | $12.10 | 730604 |
| 2023-03-10 | -94.44 | $11.94 | 284700 |
| 2023-03-09 | -99.27 | $12.28 | 170700 |
| 2023-03-08 | -95.48 | $12.86 | 215300 |
| 2023-03-07 | -84.44 | $13.41 | 243900 |
| 2023-03-06 | -77.26 | $13.78 | 189700 |
| 2023-03-03 | -82.08 | $13.59 | 182100 |
| 2023-03-02 | -93.46 | $13.12 | 285444 |
| 2023-03-01 | -96.68 | $13.19 | 460845 |
| 2023-02-28 | -81.72 | $13.94 | 399501 |
| 2023-02-27 | -80.91 | $13.97 | 251000 |
| 2023-02-24 | -76.61 | $14.13 | 545700 |
| 2023-02-23 | -77.69 | $14.09 | 363338 |
| 2023-02-22 | -91.13 | $13.59 | 446700 |
| 2023-02-21 | -88.71 | $13.68 | 703225 |
| 2023-02-17 | -88.38 | $14.85 | 575345 |
| 2023-02-16 | -83.10 | $15.80 | 131700 |
| 2023-02-15 | -73.19 | $15.97 | 135411 |
| 2023-02-14 | -92.56 | $15.86 | 167200 |
| 2023-02-13 | -55.00 | $16.32 | 184106 |
| 2023-02-10 | -68.33 | $16.16 | 192100 |
| 2023-02-09 | -96.67 | $15.82 | 185429 |
| 2023-02-08 | -72.93 | $16.01 | 201509 |
| 2023-02-07 | -35.33 | $16.39 | 224300 |
| 2023-02-06 | -36.84 | $16.35 | 223900 |
| 2023-02-03 | -0.86 | $16.96 | 225100 |
| 2023-02-02 | -5.70 | $16.63 | 305646 |
| 2023-02-01 | -8.77 | $16.56 | 254343 |
| 2023-01-31 | -0.88 | $16.74 | 301644 |
| 2023-01-30 | -3.81 | $16.50 | 119200 |
| 2023-01-27 | -4.19 | $16.48 | 119900 |
| 2023-01-26 | -15.69 | $16.14 | 129926 |
| 2023-01-25 | -8.33 | $16.29 | 136300 |
| 2023-01-24 | -15.20 | $16.15 | 134200 |
| 2023-01-23 | -9.31 | $16.27 | 129200 |
| 2023-01-20 | -17.65 | $16.10 | 265800 |
| 2023-01-19 | -19.12 | $16.07 | 212600 |
| 2023-01-18 | -10.78 | $16.24 | 182840 |
| 2023-01-17 | -10.29 | $16.25 | 227828 |
| 2023-01-13 | -35.07 | $16.16 | 265721 |
| 2023-01-12 | -48.56 | $16.21 | 183331 |
| 2023-01-11 | -56.67 | $15.98 | 196115 |
| 2023-01-10 | -67.50 | $15.59 | 174701 |
| 2023-01-09 | -69.72 | $15.51 | 262148 |
| 2023-01-06 | -76.94 | $15.25 | 178200 |
| 2023-01-05 | -97.22 | $14.52 | 242931 |
| 2023-01-04 | -88.06 | $14.85 | 271015 |
| 2023-01-03 | -86.39 | $14.91 | 216500 |
| 2022-12-30 | -91.94 | $14.71 | 202100 |
| 2022-12-29 | -90.83 | $14.75 | 227613 |
| 2022-12-28 | -99.67 | $15.04 | 221500 |
| 2022-12-27 | -88.69 | $15.51 | 377847 |
| 2022-12-23 | -92.06 | $15.70 | 159800 |
| 2022-12-22 | -90.98 | $15.73 | 252500 |
| 2022-12-21 | -80.39 | $16.00 | 212541 |
| 2022-12-20 | -94.90 | $15.63 | 324800 |
| 2022-12-19 | -92.94 | $15.68 | 271000 |
| 2022-12-16 | -96.12 | $15.60 | 1.1M |
| 2022-12-15 | -93.36 | $15.83 | 698652 |
| 2022-12-14 | -37.57 | $17.43 | 277000 |
| 2022-12-13 | -21.97 | $17.70 | 263000 |
| 2022-12-12 | -36.99 | $17.44 | 372300 |
| 2022-12-09 | -52.22 | $17.21 | 239800 |
| 2022-12-08 | -90.64 | $16.60 | 379500 |
| 2022-12-07 | -60.19 | $16.85 | 215900 |
| 2022-12-06 | -56.48 | $16.93 | 180932 |
| 2022-12-05 | -45.64 | $17.05 | 211300 |
| 2022-12-02 | -41.63 | $17.13 | 240443 |
| 2022-12-01 | -31.33 | $17.21 | 310200 |
| 2022-11-30 | -29.00 | $17.28 | 1.7M |
| 2022-11-29 | -20.67 | $17.53 | 196200 |
| 2022-11-28 | -23.00 | $17.46 | 155316 |
| 2022-11-25 | -5.00 | $18.00 | 166000 |
| 2022-11-23 | -7.67 | $17.92 | 204800 |
| 2022-11-22 | -7.89 | $17.91 | 260800 |
| 2022-11-21 | -7.31 | $17.84 | 315100 |
| 2022-11-18 | -6.77 | $17.85 | 309001 |
| 2022-11-17 | -4.13 | $17.96 | 287400 |
| 2022-11-16 | -6.94 | $17.83 | 276421 |
| 2022-11-15 | -4.53 | $17.94 | 299600 |
| 2022-11-14 | -5.82 | $17.88 | 525700 |
| 2022-11-11 | -3.23 | $18.00 | 811047 |
| 2022-11-10 | -7.04 | $17.75 | 773300 |
| 2022-11-09 | -10.65 | $16.15 | 246600 |
| 2022-11-08 | -2.50 | $16.50 | 310211 |
| 2022-11-07 | -1.65 | $16.20 | 184937 |
| 2022-11-04 | -6.16 | $16.00 | 378137 |
| 2022-11-03 | -16.51 | $15.54 | 269349 |
| 2022-11-02 | -11.32 | $15.76 | 303800 |
| 2022-11-01 | -5.44 | $16.00 | 333500 |
| 2022-10-31 | -5.44 | $16.00 | 412737 |
| 2022-10-28 | -1.51 | $16.10 | 552712 |
| 2022-10-27 | -5.73 | $15.64 | 324946 |
| 2022-10-26 | -4.00 | $15.37 | 369200 |
| 2022-10-25 | -1.63 | $15.15 | 389100 |
| 2022-10-24 | -10.53 | $13.91 | 518500 |
| 2022-10-21 | -7.34 | $13.93 | 278503 |
| 2022-10-20 | -29.63 | $13.62 | 281800 |
| 2022-10-19 | -26.73 | $13.75 | 372236 |
| 2022-10-18 | -34.43 | $13.72 | 345210 |
| 2022-10-17 | -41.46 | $13.62 | 358532 |
| 2022-10-14 | -56.08 | $13.30 | 483900 |
| 2022-10-13 | -58.63 | $13.28 | 539400 |
| 2022-10-12 | -80.41 | $12.48 | 386700 |
| 2022-10-11 | -81.67 | $12.52 | 717100 |
| 2022-10-10 | -88.64 | $12.15 | 397900 |
| 2022-10-07 | -87.04 | $12.27 | 713135 |
| 2022-10-06 | -88.79 | $12.17 | 463141 |
| 2022-10-05 | -85.29 | $12.37 | 501414 |
| 2022-10-04 | -79.86 | $12.68 | 844100 |
| 2022-10-03 | -86.16 | $12.32 | 613500 |
| 2022-09-30 | -98.57 | $11.74 | 569212 |
| 2022-09-29 | -95.16 | $11.93 | 851135 |
| 2022-09-28 | -95.82 | $13.24 | 611974 |
| 2022-09-27 | -96.36 | $13.24 | 605542 |
| 2022-09-26 | -95.13 | $13.32 | 620422 |
| 2022-09-23 | -96.72 | $13.92 | 505300 |
| 2022-09-22 | -96.05 | $14.51 | 760221 |
| 2022-09-21 | -99.76 | $14.53 | 502651 |
| 2022-09-20 | -97.53 | $14.69 | 1.9M |
| 2022-09-19 | -91.98 | $15.20 | 1.8M |
| 2022-09-16 | -100.00 | $15.04 | 9.5M |
| 2022-09-15 | -95.58 | $15.61 | 2.7M |
| 2022-09-14 | -94.72 | $16.31 | 2.4M |
| 2022-09-13 | -98.25 | $16.42 | 1.5M |
| 2022-09-12 | -71.91 | $17.13 | 1.1M |
| 2022-09-09 | -82.55 | $16.88 | 1.3M |
| 2022-09-08 | -93.19 | $16.63 | 1.3M |
| 2022-09-07 | -75.44 | $17.10 | 1.3M |
| 2022-09-06 | -88.03 | $16.82 | 2.0M |
| 2022-09-02 | -94.58 | $16.69 | 685500 |
| 2022-09-01 | -95.76 | $16.70 | 483200 |
| 2022-08-31 | -97.91 | $17.09 | 368400 |
| 2022-08-30 | -95.53 | $17.25 | 295100 |
| 2022-08-29 | -95.54 | $17.89 | 379004 |
| 2022-08-26 | -61.04 | $18.49 | 364900 |
| 2022-08-25 | -74.38 | $18.50 | 379448 |
| 2022-08-24 | -88.43 | $18.33 | 233000 |
| 2022-08-23 | -90.91 | $18.30 | 303400 |
| 2022-08-22 | -93.86 | $18.33 | 263204 |
| 2022-08-19 | -73.39 | $18.60 | 451521 |
| 2022-08-18 | -75.23 | $18.58 | 353430 |
| 2022-08-17 | -79.82 | $18.53 | 283400 |
| 2022-08-16 | -67.89 | $18.66 | 337300 |
| 2022-08-15 | -55.07 | $18.64 | 283400 |
| 2022-08-12 | -40.46 | $18.70 | 448236 |
| 2022-08-11 | -26.30 | $18.69 | 538014 |
| 2022-08-10 | -24.34 | $18.66 | 542123 |
| 2022-08-09 | -27.96 | $18.55 | 446427 |
| 2022-08-08 | -21.38 | $18.75 | 351217 |
| 2022-08-05 | -24.34 | $18.66 | 326645 |
| 2022-08-04 | -26.32 | $18.60 | 235000 |
| 2022-08-03 | -26.64 | $18.59 | 337700 |
| 2022-08-02 | -25.33 | $18.63 | 390528 |
| 2022-08-01 | -18.34 | $18.78 | 316500 |
| 2022-07-29 | -7.10 | $19.16 | 491100 |
| 2022-07-28 | -4.49 | $19.21 | 456945 |
| 2022-07-27 | -6.46 | $18.77 | 355626 |
| 2022-07-26 | -5.44 | $18.80 | 374725 |
| 2022-07-25 | -7.14 | $18.75 | 224300 |
| 2022-07-22 | -17.53 | $18.56 | 178447 |
| 2022-07-21 | -7.14 | $18.88 | 198636 |
| 2022-07-20 | -13.31 | $18.69 | 232608 |
| 2022-07-19 | -34.05 | $18.46 | 178800 |
| 2022-07-18 | -48.38 | $17.93 | 119717 |
| 2022-07-15 | -51.89 | $17.80 | 484114 |
| 2022-07-14 | -81.62 | $16.70 | 180909 |
| 2022-07-13 | -78.38 | $16.82 | 190308 |
| 2022-07-12 | -74.05 | $16.98 | 237200 |
| 2022-07-11 | -80.54 | $16.74 | 221845 |
| 2022-07-08 | -74.01 | $17.00 | 219200 |
| 2022-07-07 | -68.16 | $17.30 | 323805 |
| 2022-07-06 | -88.66 | $16.51 | 135500 |
| 2022-07-05 | -83.83 | $16.84 | 245600 |
| 2022-07-01 | -90.32 | $16.89 | 263300 |
| 2022-06-30 | -93.33 | $16.75 | 348800 |
| 2022-06-29 | -95.27 | $16.86 | 386718 |
| 2022-06-28 | -76.68 | $18.46 | 202400 |
| 2022-06-27 | -89.21 | $18.03 | 331425 |
| 2022-06-24 | -85.71 | $18.15 | 10.7M |
| 2022-06-23 | -74.64 | $18.53 | 703233 |
| 2022-06-22 | -75.22 | $18.51 | 1.6M |
| 2022-06-21 | -66.76 | $18.80 | 1.6M |
| 2022-06-17 | -55.10 | $19.20 | 1.5M |
| 2022-06-16 | -70.26 | $18.68 | 1.6M |
| 2022-06-15 | -58.02 | $19.10 | 1.6M |
| 2022-06-14 | -69.10 | $18.72 | 583125 |
| 2022-06-13 | -96.50 | $17.78 | 509200 |
| 2022-06-10 | -92.61 | $18.71 | 522301 |
| 2022-06-09 | -97.44 | $18.81 | 546207 |
| 2022-06-08 | -65.50 | $19.59 | 436508 |
| 2022-06-07 | -65.07 | $19.60 | 749027 |
| 2022-06-06 | -75.00 | $19.26 | 1.2M |
| 2022-06-03 | -12.18 | $20.71 | 641900 |
| 2022-06-02 | -19.80 | $20.46 | 632802 |
| 2022-06-01 | -16.42 | $20.49 | 646100 |
| 2022-05-31 | -27.08 | $20.03 | 231939 |
| 2022-05-27 | -20.60 | $20.15 | 235741 |
| 2022-05-26 | -18.52 | $20.24 | 268800 |
| 2022-05-25 | -15.28 | $20.38 | 245013 |
| 2022-05-24 | -12.96 | $20.48 | 269200 |
| 2022-05-23 | -8.56 | $20.67 | 360500 |
| 2022-05-20 | -9.87 | $20.19 | 343142 |
| 2022-05-19 | -18.18 | $19.87 | 224600 |
| 2022-05-18 | -21.30 | $19.75 | 333105 |
| 2022-05-17 | -17.40 | $19.90 | 424005 |
| 2022-05-16 | -14.03 | $20.03 | 640100 |
| 2022-05-13 | -26.49 | $19.55 | 465300 |
| 2022-05-12 | -14.81 | $20.00 | 294000 |
| 2022-05-11 | -15.32 | $19.98 | 242100 |
| 2022-05-10 | -13.48 | $19.48 | 177200 |
| 2022-05-09 | -20.14 | $19.02 | 125438 |
| 2022-05-06 | -22.02 | $18.88 | 58431 |
| 2022-05-05 | -35.38 | $18.51 | 43600 |
| 2022-05-04 | -27.80 | $18.72 | 74500 |
| 2022-05-03 | -61.37 | $17.79 | 40100 |
| 2022-05-02 | -84.12 | $17.16 | 115000 |
| 2022-04-29 | -90.61 | $17.27 | 51021 |
| 2022-04-28 | -47.76 | $17.89 | 62646 |
| 2022-04-27 | -42.39 | $18.07 | 157806 |
| 2022-04-26 | -29.25 | $18.51 | 90213 |
| 2022-04-25 | -6.57 | $19.27 | 135600 |
| 2022-04-22 | -11.94 | $19.09 | 92203 |
| 2022-04-21 | -12.84 | $19.06 | 157700 |
| 2022-04-20 | -23.28 | $18.71 | 142700 |
| 2022-04-19 | -3.15 | $18.60 | 78100 |
| 2022-04-18 | -6.78 | $18.34 | 62200 |
| 2022-04-14 | -28.81 | $17.82 | 39448 |
| 2022-04-13 | -21.19 | $18.00 | 92100 |
| 2022-04-12 | -17.80 | $18.08 | 155600 |
| 2022-04-11 | -16.53 | $18.11 | 42128 |
| 2022-04-08 | -13.56 | $18.18 | 52631 |
| 2022-04-07 | -12.71 | $18.20 | 54631 |
| 2022-04-06 | -25.42 | $17.90 | 72906 |
| 2022-04-05 | -28.39 | $17.83 | 166115 |
| 2022-04-04 | -22.03 | $17.98 | 42727 |
| 2022-04-01 | -25.85 | $17.89 | 33100 |
| 2022-03-31 | -57.63 | $17.14 | 256125 |
| 2022-03-30 | -7.84 | $17.88 | 37400 |
| 2022-03-29 | -0.65 | $17.99 | 77602 |
| 2022-03-28 | -6.54 | $17.90 | 23509 |
| 2022-03-25 | -9.21 | $17.85 | 36729 |
| 2022-03-24 | -21.71 | $17.66 | 29500 |
| 2022-03-23 | -20.33 | $17.62 | 30646 |
| 2022-03-22 | 0.00 | $17.99 | 38200 |
| 2022-03-21 | -19.11 | $17.44 | 26537 |
| 2022-03-18 | -56.69 | $16.85 | 17700 |
| 2022-03-17 | -23.57 | $17.37 | 7200 |
| 2022-03-16 | -40.76 | $17.10 | 8041 |
| 2022-03-15 | -39.33 | $17.25 | 2900 |
| 2022-03-14 | -24.72 | $17.51 | 5900 |
| 2022-03-11 | -42.70 | $17.19 | 5700 |
| 2022-03-10 | -23.03 | $17.54 | 9700 |
| 2022-03-09 | -53.37 | $17.00 | 13136 |
| 2022-03-08 | -71.91 | $16.67 | 9933 |
| 2022-03-07 | -46.63 | $17.12 | 12600 |
| 2022-03-04 | -63.48 | $16.82 | 13101 |
| 2022-03-03 | -53.37 | $17.00 | 9100 |
| 2022-03-02 | -35.39 | $17.32 | 8100 |
| 2022-03-01 | -25.28 | $17.50 | 15601 |
| 2022-02-28 | -45.90 | $17.16 | 15500 |
| 2022-02-25 | -39.34 | $17.28 | 12300 |
| 2022-02-24 | -34.97 | $17.36 | 18500 |
| 2022-02-23 | -48.57 | $17.15 | 25400 |
| 2022-02-22 | -94.86 | $16.34 | 19133 |
| 2022-02-18 | -84.66 | $16.70 | 11635 |
| 2022-02-17 | -85.28 | $16.69 | 10900 |
| 2022-02-16 | -84.13 | $16.75 | 26900 |
| 2022-02-15 | -76.86 | $16.98 | 48428 |
| 2022-02-14 | -40.17 | $17.82 | 19500 |
| 2022-02-11 | -43.67 | $17.74 | 22612 |
| 2022-02-10 | -47.16 | $17.66 | 32543 |
| 2022-02-09 | -46.29 | $17.68 | 21812 |
| 2022-02-08 | -48.47 | $17.63 | 19000 |
| 2022-02-07 | -95.87 | $16.65 | 61513 |
| 2022-02-04 | -57.29 | $17.60 | 31200 |
| 2022-02-03 | -50.25 | $17.74 | 24600 |
| 2022-02-02 | -57.79 | $17.59 | 25336 |
| 2022-02-01 | -59.73 | $17.42 | 29341 |
| 2022-01-31 | -45.19 | $17.66 | 20000 |
| 2022-01-28 | -27.55 | $17.85 | 8200 |
| 2022-01-27 | -37.15 | $17.54 | 14510 |
| 2022-01-26 | -31.58 | $17.72 | 20736 |
| 2022-01-25 | -33.44 | $17.66 | 20000 |
| 2022-01-24 | -41.18 | $17.41 | 40700 |
| 2022-01-21 | -26.01 | $17.90 | 37500 |
| 2022-01-20 | -20.12 | $18.09 | 35600 |
| 2022-01-19 | -15.48 | $18.24 | 49207 |
| 2022-01-18 | -3.18 | $18.55 | 63020 |
| 2022-01-14 | -14.63 | $18.02 | 30500 |
| 2022-01-13 | -10.51 | $18.14 | 43042 |
| 2022-01-12 | -6.88 | $18.21 | 49606 |
| 2022-01-11 | -5.09 | $18.13 | 115739 |
| 2022-01-10 | -23.72 | $17.05 | 18400 |
| 2022-01-07 | -27.01 | $16.96 | 17400 |
| 2022-01-06 | -34.31 | $16.76 | 24300 |
| 2022-01-05 | -28.83 | $16.91 | 22900 |
| 2022-01-04 | -34.38 | $16.85 | 49432 |
| 2022-01-03 | -53.12 | $16.54 | 22310 |
| 2021-12-31 | -60.61 | $16.39 | 51500 |
| 2021-12-30 | -78.51 | $15.74 | 57408 |
| 2021-12-29 | -71.35 | $16.00 | 84912 |
| 2021-12-28 | -66.39 | $16.18 | 37822 |
| 2021-12-27 | -67.22 | $16.15 | 116600 |
| 2021-12-23 | -66.39 | $16.18 | 27014 |
| 2021-12-22 | -69.15 | $16.08 | 61300 |
| 2021-12-21 | -68.60 | $16.10 | 63800 |
| 2021-12-20 | -72.45 | $15.96 | 85427 |
| 2021-12-17 | -50.14 | $16.77 | 129611 |
| 2021-12-16 | -68.32 | $16.11 | 197317 |
| 2021-12-15 | -85.12 | $15.50 | 158600 |
| 2021-12-14 | -84.52 | $16.57 | 42616 |
| 2021-12-13 | -96.40 | $16.45 | 72600 |
| 2021-12-10 | -66.03 | $17.21 | 51319 |
| 2021-12-09 | -86.12 | $16.79 | 40300 |
| 2021-12-08 | -78.95 | $16.94 | 59200 |
| 2021-12-07 | -66.97 | $17.11 | 51500 |
| 2021-12-06 | -44.80 | $17.60 | 96627 |
| 2021-12-03 | -10.86 | $18.35 | 91841 |
| 2021-12-02 | -2.02 | $18.32 | 89311 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.09
2026-07-17
Close Price
$2.29
Vol: 565746Average Directional Index - Detailed Analysis
Minimum
4.48
Average
22.44
Maximum
50.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.09 | $2.29 | 565746 |
| 2026-07-16 | 11.46 | $2.32 | 582812 |
| 2026-07-15 | 11.62 | $2.37 | 1.0M |
| 2026-07-14 | 11.65 | $2.30 | 481600 |
| 2026-07-13 | 12.17 | $2.24 | 381938 |
| 2026-07-10 | 12.48 | $2.23 | 329600 |
| 2026-07-09 | 12.98 | $2.26 | 294800 |
| 2026-07-08 | 13.28 | $2.20 | 574446 |
| 2026-07-07 | 13.66 | $2.24 | 347100 |
| 2026-07-06 | 14.32 | $2.27 | 887220 |
| 2026-07-02 | 14.97 | $2.37 | 556500 |
| 2026-07-01 | 15.24 | $2.43 | 636200 |
| 2026-06-30 | 15.47 | $2.35 | 861600 |
| 2026-06-29 | 16.11 | $2.31 | 648419 |
| 2026-06-26 | 16.95 | $2.37 | 2.3M |
| 2026-06-25 | 17.62 | $2.35 | 763900 |
| 2026-06-24 | 18.32 | $2.42 | 800601 |
| 2026-06-23 | 18.54 | $2.50 | 525100 |
| 2026-06-22 | 18.43 | $2.51 | 584744 |
| 2026-06-18 | 18.32 | $2.73 | 2.1M |
| 2026-06-17 | 17.92 | $2.60 | 1.3M |
| 2026-06-16 | 17.50 | $2.80 | 1.9M |
| 2026-06-15 | 16.30 | $2.67 | 988618 |
| 2026-06-12 | 15.50 | $2.54 | 388000 |
| 2026-06-11 | 15.22 | $2.51 | 510082 |
| 2026-06-10 | 15.03 | $2.51 | 384200 |
| 2026-06-09 | 14.87 | $2.43 | 295810 |
| 2026-06-08 | 14.92 | $2.34 | 507549 |
| 2026-06-05 | 15.16 | $2.42 | 340700 |
| 2026-06-04 | 15.02 | $2.53 | 461900 |
| 2026-06-03 | 14.88 | $2.34 | 439500 |
| 2026-06-02 | 15.04 | $2.46 | 480300 |
| 2026-06-01 | 15.02 | $2.38 | 451900 |
| 2026-05-29 | 15.41 | $2.43 | 617505 |
| 2026-05-28 | 15.78 | $2.35 | 319029 |
| 2026-05-27 | 16.53 | $2.32 | 510431 |
| 2026-05-26 | 17.23 | $2.22 | 494216 |
| 2026-05-22 | 17.41 | $2.15 | 573900 |
| 2026-05-21 | 17.41 | $2.18 | 524100 |
| 2026-05-20 | 17.69 | $2.25 | 755632 |
| 2026-05-19 | 17.99 | $2.11 | 407500 |
| 2026-05-18 | 17.31 | $2.11 | 388539 |
| 2026-05-15 | 16.66 | $2.11 | 434801 |
| 2026-05-14 | 15.96 | $2.12 | 547300 |
| 2026-05-13 | 15.30 | $2.10 | 577300 |
| 2026-05-12 | 14.68 | $2.24 | 594616 |
| 2026-05-11 | 14.33 | $2.32 | 541200 |
| 2026-05-08 | 14.30 | $2.42 | 795731 |
| 2026-05-07 | 14.57 | $2.52 | 820826 |
| 2026-05-06 | 15.25 | $2.63 | 266300 |
| 2026-05-05 | 15.53 | $2.70 | 532227 |
| 2026-05-04 | 15.83 | $2.52 | 422200 |
| 2026-05-01 | 16.35 | $2.72 | 296416 |
| 2026-04-30 | 16.30 | $2.64 | 279400 |
| 2026-04-29 | 16.60 | $2.59 | 313639 |
| 2026-04-28 | 17.09 | $2.68 | 287407 |
| 2026-04-27 | 17.08 | $2.64 | 231200 |
| 2026-04-24 | 17.18 | $2.61 | 262500 |
| 2026-04-23 | 17.54 | $2.55 | 214600 |
| 2026-04-22 | 17.60 | $2.64 | 178952 |
| 2026-04-21 | 17.20 | $2.61 | 290200 |
| 2026-04-20 | 16.78 | $2.70 | 359200 |
| 2026-04-17 | 16.23 | $2.69 | 466246 |
| 2026-04-16 | 15.65 | $2.58 | 296722 |
| 2026-04-15 | 15.50 | $2.65 | 334700 |
| 2026-04-14 | 15.19 | $2.61 | 332300 |
| 2026-04-13 | 14.86 | $2.63 | 408100 |
| 2026-04-10 | 14.54 | $2.54 | 322179 |
| 2026-04-09 | 14.64 | $2.40 | 255023 |
| 2026-04-08 | 15.22 | $2.40 | 288218 |
| 2026-04-07 | 15.54 | $2.36 | 193033 |
| 2026-04-06 | 16.17 | $2.38 | 230800 |
| 2026-04-02 | 16.91 | $2.34 | 281300 |
| 2026-04-01 | 17.79 | $2.32 | 316634 |
| 2026-03-31 | 18.58 | $2.38 | 529900 |
| 2026-03-30 | 19.41 | $2.38 | 336430 |
| 2026-03-27 | 20.39 | $2.27 | 309108 |
| 2026-03-26 | 21.12 | $2.33 | 516818 |
| 2026-03-25 | 21.89 | $2.17 | 352300 |
| 2026-03-24 | 21.99 | $2.15 | 396401 |
| 2026-03-23 | 22.16 | $2.27 | 882000 |
| 2026-03-20 | 22.34 | $2.08 | 1.6M |
| 2026-03-19 | 22.15 | $2.22 | 701900 |
| 2026-03-18 | 22.10 | $2.21 | 642900 |
| 2026-03-17 | 22.21 | $2.24 | 377200 |
| 2026-03-16 | 22.47 | $2.28 | 421439 |
| 2026-03-13 | 22.88 | $2.30 | 607300 |
| 2026-03-12 | 23.31 | $2.33 | 491207 |
| 2026-03-11 | 23.84 | $2.40 | 525400 |
| 2026-03-10 | 24.61 | $2.48 | 688110 |
| 2026-03-09 | 25.68 | $2.55 | 856600 |
| 2026-03-06 | 26.71 | $2.62 | 616510 |
| 2026-03-05 | 27.84 | $2.78 | 954349 |
| 2026-03-04 | 28.62 | $2.75 | 2.2M |
| 2026-03-03 | 30.05 | $2.31 | 1.0M |
| 2026-03-02 | 29.72 | $2.31 | 573900 |
| 2026-02-27 | 29.41 | $2.39 | 2.1M |
| 2026-02-26 | 29.33 | $2.35 | 314400 |
| 2026-02-25 | 28.58 | $2.32 | 272700 |
| 2026-02-24 | 27.53 | $2.24 | 595800 |
| 2026-02-23 | 26.08 | $2.24 | 612350 |
| 2026-02-20 | 24.70 | $2.35 | 942232 |
| 2026-02-19 | 23.48 | $2.60 | 1.2M |
| 2026-02-18 | 22.19 | $2.45 | 497216 |
| 2026-02-17 | 21.46 | $2.52 | 273125 |
| 2026-02-13 | 20.91 | $2.57 | 241548 |
| 2026-02-12 | 20.47 | $2.58 | 838533 |
| 2026-02-11 | 20.07 | $2.80 | 318200 |
| 2026-02-10 | 20.80 | $2.93 | 470547 |
| 2026-02-09 | 21.56 | $2.80 | 256833 |
| 2026-02-06 | 21.76 | $2.78 | 245300 |
| 2026-02-05 | 21.97 | $2.76 | 402448 |
| 2026-02-04 | 22.05 | $2.79 | 377600 |
| 2026-02-03 | 22.14 | $2.66 | 535314 |
| 2026-02-02 | 22.10 | $2.84 | 633236 |
| 2026-01-30 | 22.22 | $2.74 | 631800 |
| 2026-01-29 | 22.23 | $2.92 | 513000 |
| 2026-01-28 | 22.61 | $2.80 | 815823 |
| 2026-01-27 | 23.01 | $2.93 | 218922 |
| 2026-01-26 | 23.26 | $2.83 | 531233 |
| 2026-01-23 | 23.05 | $2.82 | 224416 |
| 2026-01-22 | 23.01 | $2.89 | 255800 |
| 2026-01-21 | 23.32 | $2.90 | 330500 |
| 2026-01-20 | 23.01 | $2.77 | 339400 |
| 2026-01-16 | 22.55 | $2.92 | 206114 |
| 2026-01-15 | 22.37 | $2.85 | 200600 |
| 2026-01-14 | 22.17 | $2.82 | 256629 |
| 2026-01-13 | 21.35 | $2.80 | 400600 |
| 2026-01-12 | 20.49 | $2.82 | 296600 |
| 2026-01-09 | 19.52 | $2.78 | 247100 |
| 2026-01-08 | 18.67 | $2.85 | 351123 |
| 2026-01-07 | 17.79 | $2.82 | 448700 |
| 2026-01-06 | 16.88 | $2.90 | 424007 |
| 2026-01-05 | 16.10 | $2.95 | 327311 |
| 2026-01-02 | 15.52 | $3.09 | 391341 |
| 2025-12-31 | 15.26 | $3.06 | 278700 |
| 2025-12-30 | 14.81 | $3.07 | 341715 |
| 2025-12-29 | 14.23 | $3.06 | 247300 |
| 2025-12-26 | 13.86 | $3.08 | 279817 |
| 2025-12-24 | 13.46 | $3.06 | 85600 |
| 2025-12-23 | 13.14 | $3.08 | 432200 |
| 2025-12-22 | 12.80 | $3.10 | 292313 |
| 2025-12-19 | 12.87 | $3.31 | 1.1M |
| 2025-12-18 | 13.49 | $3.36 | 260337 |
| 2025-12-17 | 14.06 | $3.33 | 318749 |
| 2025-12-16 | 14.54 | $3.39 | 400640 |
| 2025-12-15 | 14.87 | $3.48 | 241246 |
| 2025-12-12 | 14.86 | $3.47 | 408043 |
| 2025-12-11 | 14.77 | $3.56 | 376171 |
| 2025-12-10 | 14.35 | $3.53 | 532300 |
| 2025-12-09 | 14.05 | $3.47 | 249745 |
| 2025-12-08 | 14.03 | $3.39 | 303400 |
| 2025-12-05 | 14.00 | $3.46 | 238217 |
| 2025-12-04 | 13.63 | $3.47 | 311100 |
| 2025-12-03 | 13.19 | $3.53 | 319600 |
| 2025-12-02 | 12.74 | $3.33 | 285300 |
| 2025-12-01 | 12.64 | $3.35 | 375719 |
| 2025-11-28 | 12.66 | $3.33 | 193800 |
| 2025-11-26 | 12.49 | $3.36 | 587962 |
| 2025-11-25 | 12.30 | $3.35 | 862203 |
| 2025-11-24 | 12.11 | $3.02 | 354000 |
| 2025-11-21 | 12.46 | $3.01 | 584720 |
| 2025-11-20 | 12.68 | $2.71 | 449400 |
| 2025-11-19 | 12.12 | $2.75 | 555100 |
| 2025-11-18 | 11.71 | $2.88 | 625927 |
| 2025-11-17 | 11.55 | $2.92 | 365618 |
| 2025-11-14 | 11.61 | $3.09 | 368400 |
| 2025-11-13 | 11.91 | $3.04 | 477900 |
| 2025-11-12 | 12.23 | $3.08 | 520650 |
| 2025-11-11 | 12.81 | $3.15 | 298600 |
| 2025-11-10 | 13.41 | $3.05 | 598600 |
| 2025-11-07 | 14.05 | $3.26 | 671131 |
| 2025-11-06 | 14.00 | $3.48 | 526500 |
| 2025-11-05 | 13.96 | $3.31 | 203900 |
| 2025-11-04 | 14.68 | $3.12 | 264117 |
| 2025-11-03 | 14.81 | $3.10 | 263802 |
| 2025-10-31 | 15.15 | $3.20 | 277036 |
| 2025-10-30 | 15.70 | $3.28 | 213942 |
| 2025-10-29 | 16.26 | $3.34 | 373500 |
| 2025-10-28 | 16.67 | $3.49 | 242945 |
| 2025-10-27 | 16.60 | $3.51 | 170271 |
| 2025-10-24 | 16.28 | $3.58 | 248400 |
| 2025-10-23 | 15.68 | $3.49 | 289300 |
| 2025-10-22 | 15.36 | $3.38 | 268517 |
| 2025-10-21 | 15.15 | $3.42 | 185000 |
| 2025-10-20 | 15.07 | $3.40 | 184500 |
| 2025-10-17 | 15.08 | $3.28 | 333000 |
| 2025-10-16 | 15.40 | $3.31 | 311730 |
| 2025-10-15 | 15.74 | $3.36 | 450453 |
| 2025-10-14 | 15.67 | $3.49 | 471700 |
| 2025-10-13 | 15.86 | $3.29 | 319500 |
| 2025-10-10 | 16.65 | $3.14 | 353500 |
| 2025-10-09 | 17.40 | $3.23 | 436000 |
| 2025-10-08 | 18.19 | $3.30 | 597422 |
| 2025-10-07 | 19.02 | $3.15 | 406204 |
| 2025-10-06 | 19.38 | $3.22 | 367827 |
| 2025-10-03 | 20.03 | $3.33 | 226717 |
| 2025-10-02 | 21.08 | $3.30 | 386400 |
| 2025-10-01 | 22.18 | $3.41 | 451209 |
| 2025-09-30 | 23.16 | $3.32 | 422002 |
| 2025-09-29 | 24.12 | $3.32 | 441000 |
| 2025-09-26 | 25.21 | $3.39 | 310004 |
| 2025-09-25 | 26.27 | $3.57 | 407945 |
| 2025-09-24 | 26.60 | $3.70 | 910133 |
| 2025-09-23 | 27.04 | $3.63 | 415800 |
| 2025-09-22 | 27.32 | $3.71 | 620500 |
| 2025-09-19 | 27.33 | $3.75 | 2.4M |
| 2025-09-18 | 27.13 | $3.95 | 974700 |
| 2025-09-17 | 26.98 | $3.63 | 977700 |
| 2025-09-16 | 27.23 | $3.59 | 490167 |
| 2025-09-15 | 27.50 | $3.84 | 486121 |
| 2025-09-12 | 27.56 | $3.78 | 474204 |
| 2025-09-11 | 26.83 | $3.81 | 1.2M |
| 2025-09-10 | 26.05 | $3.81 | 691700 |
| 2025-09-09 | 25.44 | $3.75 | 271000 |
| 2025-09-08 | 24.98 | $3.84 | 452100 |
| 2025-09-05 | 24.35 | $3.85 | 723200 |
| 2025-09-04 | 23.54 | $3.73 | 528600 |
| 2025-09-03 | 23.03 | $3.70 | 567100 |
| 2025-09-02 | 22.68 | $3.62 | 556700 |
| 2025-08-29 | 22.40 | $3.70 | 804200 |
| 2025-08-28 | 22.11 | $3.58 | 586329 |
| 2025-08-27 | 22.10 | $3.49 | 404405 |
| 2025-08-26 | 22.32 | $3.50 | 406730 |
| 2025-08-25 | 22.54 | $3.46 | 516100 |
| 2025-08-22 | 22.63 | $3.51 | 1.2M |
| 2025-08-21 | 22.72 | $3.14 | 587996 |
| 2025-08-20 | 23.46 | $3.37 | 309327 |
| 2025-08-19 | 23.29 | $3.46 | 247800 |
| 2025-08-18 | 23.17 | $3.36 | 460706 |
| 2025-08-15 | 23.00 | $3.48 | 348505 |
| 2025-08-14 | 22.37 | $3.47 | 685400 |
| 2025-08-13 | 21.75 | $3.49 | 680500 |
| 2025-08-12 | 21.10 | $3.39 | 645328 |
| 2025-08-11 | 20.65 | $3.19 | 642600 |
| 2025-08-08 | 20.25 | $3.35 | 639100 |
| 2025-08-07 | 19.49 | $3.33 | 1.9M |
| 2025-08-06 | 19.00 | $2.86 | 411725 |
| 2025-08-05 | 19.94 | $2.89 | 372765 |
| 2025-08-04 | 20.92 | $2.90 | 391356 |
| 2025-08-01 | 21.85 | $2.79 | 590315 |
| 2025-07-31 | 22.39 | $2.85 | 773308 |
| 2025-07-30 | 23.34 | $2.96 | 644832 |
| 2025-07-29 | 24.13 | $3.17 | 402813 |
| 2025-07-28 | 24.55 | $3.08 | 324007 |
| 2025-07-25 | 24.78 | $3.18 | 340100 |
| 2025-07-24 | 25.02 | $3.20 | 320600 |
| 2025-07-23 | 24.55 | $3.38 | 865900 |
| 2025-07-22 | 24.04 | $3.24 | 1.1M |
| 2025-07-21 | 23.69 | $3.05 | 1.2M |
| 2025-07-18 | 23.82 | $3.06 | 566323 |
| 2025-07-17 | 23.95 | $3.13 | 667826 |
| 2025-07-16 | 23.82 | $3.10 | 488211 |
| 2025-07-15 | 23.88 | $3.07 | 498321 |
| 2025-07-14 | 23.83 | $3.13 | 445309 |
| 2025-07-11 | 23.63 | $3.19 | 450826 |
| 2025-07-10 | 23.36 | $3.22 | 643634 |
| 2025-07-09 | 23.10 | $3.18 | 546753 |
| 2025-07-08 | 22.97 | $3.15 | 552400 |
| 2025-07-07 | 22.83 | $3.01 | 541932 |
| 2025-07-03 | 22.85 | $3.17 | 358800 |
| 2025-07-02 | 22.86 | $3.03 | 580714 |
| 2025-07-01 | 23.17 | $2.95 | 749545 |
| 2025-06-30 | 23.73 | $2.85 | 857500 |
| 2025-06-27 | 24.35 | $2.89 | 1.9M |
| 2025-06-26 | 24.66 | $3.05 | 1.0M |
| 2025-06-25 | 24.64 | $2.98 | 820200 |
| 2025-06-24 | 24.53 | $3.11 | 1.3M |
| 2025-06-23 | 23.73 | $3.09 | 1.5M |
| 2025-06-20 | 23.28 | $3.10 | 2.9M |
| 2025-06-18 | 22.38 | $3.21 | 1.2M |
| 2025-06-17 | 21.43 | $3.01 | 1.0M |
| 2025-06-16 | 20.90 | $3.05 | 683844 |
| 2025-06-13 | 20.34 | $2.99 | 624500 |
| 2025-06-12 | 19.85 | $3.09 | 548013 |
| 2025-06-11 | 19.24 | $3.10 | 780700 |
| 2025-06-10 | 18.61 | $2.99 | 584300 |
| 2025-06-09 | 18.28 | $2.98 | 832310 |
| 2025-06-06 | 17.93 | $2.91 | 850506 |
| 2025-06-05 | 17.73 | $2.79 | 1.1M |
| 2025-06-04 | 17.71 | $2.71 | 557747 |
| 2025-06-03 | 18.18 | $2.71 | 995500 |
| 2025-06-02 | 18.69 | $2.52 | 710306 |
| 2025-05-30 | 19.64 | $2.57 | 2.7M |
| 2025-05-29 | 20.62 | $2.59 | 752928 |
| 2025-05-28 | 21.61 | $2.52 | 709022 |
| 2025-05-27 | 22.48 | $2.49 | 1.2M |
| 2025-05-23 | 23.26 | $2.34 | 813100 |
| 2025-05-22 | 23.69 | $2.35 | 1.1M |
| 2025-05-21 | 24.22 | $2.37 | 1.5M |
| 2025-05-20 | 24.78 | $2.29 | 822149 |
| 2025-05-19 | 24.67 | $2.39 | 613839 |
| 2025-05-16 | 24.72 | $2.56 | 582322 |
| 2025-05-15 | 25.05 | $2.49 | 856675 |
| 2025-05-14 | 25.32 | $2.45 | 914900 |
| 2025-05-13 | 25.63 | $2.59 | 657809 |
| 2025-05-12 | 26.29 | $2.59 | 741639 |
| 2025-05-09 | 26.78 | $2.43 | 777699 |
| 2025-05-08 | 26.89 | $2.43 | 1.7M |
| 2025-05-07 | 27.06 | $2.67 | 832400 |
| 2025-05-06 | 27.75 | $2.54 | 467905 |
| 2025-05-05 | 28.23 | $2.60 | 565820 |
| 2025-05-02 | 28.93 | $2.69 | 554600 |
| 2025-05-01 | 29.67 | $2.57 | 833124 |
| 2025-04-30 | 30.15 | $2.46 | 621200 |
| 2025-04-29 | 30.29 | $2.49 | 403638 |
| 2025-04-28 | 30.52 | $2.43 | 379523 |
| 2025-04-25 | 30.75 | $2.43 | 825446 |
| 2025-04-24 | 30.76 | $2.41 | 510235 |
| 2025-04-23 | 30.92 | $2.39 | 703404 |
| 2025-04-22 | 31.08 | $2.35 | 862125 |
| 2025-04-21 | 30.62 | $2.25 | 736300 |
| 2025-04-17 | 29.97 | $2.36 | 861948 |
| 2025-04-16 | 29.35 | $2.27 | 725905 |
| 2025-04-15 | 28.54 | $2.39 | 783331 |
| 2025-04-14 | 27.83 | $2.48 | 1.0M |
| 2025-04-11 | 27.07 | $2.31 | 1.8M |
| 2025-04-10 | 26.11 | $2.47 | 1.2M |
| 2025-04-09 | 25.40 | $2.75 | 1.7M |
| 2025-04-08 | 24.66 | $2.48 | 1.4M |
| 2025-04-07 | 24.09 | $2.66 | 1.6M |
| 2025-04-04 | 23.75 | $3.11 | 1.0M |
| 2025-04-03 | 23.87 | $3.13 | 1.1M |
| 2025-04-02 | 24.09 | $3.39 | 1.4M |
| 2025-04-01 | 25.06 | $3.66 | 713033 |
| 2025-03-31 | 26.02 | $3.73 | 1.3M |
| 2025-03-28 | 26.91 | $3.74 | 1.1M |
| 2025-03-27 | 27.84 | $3.91 | 579536 |
| 2025-03-26 | 28.70 | $3.90 | 929017 |
| 2025-03-25 | 29.21 | $4.04 | 1.3M |
| 2025-03-24 | 29.55 | $4.08 | 1.5M |
| 2025-03-21 | 29.66 | $4.13 | 2.5M |
| 2025-03-20 | 29.70 | $4.15 | 2.4M |
| 2025-03-19 | 29.74 | $4.02 | 3.6M |
| 2025-03-18 | 29.78 | $4.11 | 2.3M |
| 2025-03-17 | 29.68 | $4.09 | 1.9M |
| 2025-03-14 | 29.40 | $3.99 | 1.8M |
| 2025-03-13 | 29.38 | $3.61 | 3.0M |
| 2025-03-12 | 29.37 | $3.42 | 1.2M |
| 2025-03-11 | 30.42 | $3.23 | 1.9M |
| 2025-03-10 | 31.70 | $3.19 | 2.1M |
| 2025-03-07 | 33.27 | $3.07 | 1.7M |
| 2025-03-06 | 34.75 | $2.64 | 5.7M |
| 2025-03-05 | 35.21 | $2.32 | 3.5M |
| 2025-03-04 | 34.68 | $2.30 | 1.9M |
| 2025-03-03 | 33.97 | $2.21 | 1.0M |
| 2025-02-28 | 33.28 | $2.33 | 2.7M |
| 2025-02-27 | 32.61 | $2.29 | 3.3M |
| 2025-02-26 | 31.95 | $2.49 | 714728 |
| 2025-02-25 | 31.50 | $2.57 | 1.2M |
| 2025-02-24 | 31.23 | $2.87 | 843306 |
| 2025-02-21 | 31.36 | $2.92 | 1.3M |
| 2025-02-20 | 31.50 | $3.00 | 1.2M |
| 2025-02-19 | 31.83 | $2.89 | 805724 |
| 2025-02-18 | 31.61 | $2.95 | 1.2M |
| 2025-02-14 | 31.45 | $3.11 | 1.8M |
| 2025-02-13 | 31.40 | $2.96 | 967161 |
| 2025-02-12 | 31.35 | $3.14 | 731500 |
| 2025-02-11 | 31.53 | $3.21 | 405600 |
| 2025-02-10 | 31.81 | $3.22 | 419400 |
| 2025-02-07 | 32.20 | $3.29 | 663100 |
| 2025-02-06 | 32.63 | $3.36 | 1.0M |
| 2025-02-05 | 33.17 | $3.33 | 839700 |
| 2025-02-04 | 33.76 | $3.54 | 298293 |
| 2025-02-03 | 34.24 | $3.35 | 446349 |
| 2025-01-31 | 34.25 | $3.30 | 503394 |
| 2025-01-30 | 34.38 | $3.27 | 615316 |
| 2025-01-29 | 34.53 | $3.30 | 411000 |
| 2025-01-28 | 34.37 | $3.42 | 340547 |
| 2025-01-27 | 34.42 | $3.64 | 415049 |
| 2025-01-24 | 34.64 | $3.52 | 342527 |
| 2025-01-23 | 34.44 | $3.48 | 396800 |
| 2025-01-22 | 33.99 | $3.42 | 524218 |
| 2025-01-21 | 33.53 | $3.63 | 429067 |
| 2025-01-17 | 33.24 | $3.86 | 331687 |
| 2025-01-16 | 33.20 | $3.93 | 373200 |
| 2025-01-15 | 33.25 | $3.95 | 402500 |
| 2025-01-14 | 33.38 | $4.08 | 355145 |
| 2025-01-13 | 33.10 | $3.90 | 546200 |
| 2025-01-10 | 32.39 | $3.81 | 519541 |
| 2025-01-08 | 31.68 | $3.88 | 495800 |
| 2025-01-07 | 31.07 | $4.00 | 687338 |
| 2025-01-06 | 30.41 | $4.05 | 980692 |
| 2025-01-03 | 29.92 | $4.48 | 492838 |
| 2025-01-02 | 29.74 | $4.34 | 504642 |
| 2024-12-31 | 29.56 | $4.52 | 1.3M |
| 2024-12-30 | 29.10 | $4.11 | 443400 |
| 2024-12-27 | 27.94 | $4.09 | 489917 |
| 2024-12-26 | 26.71 | $4.32 | 379506 |
| 2024-12-24 | 25.54 | $4.25 | 223911 |
| 2024-12-23 | 24.04 | $4.14 | 491200 |
| 2024-12-20 | 22.46 | $4.24 | 1.1M |
| 2024-12-19 | 20.67 | $4.11 | 514728 |
| 2024-12-18 | 18.82 | $4.32 | 770604 |
| 2024-12-17 | 16.99 | $4.78 | 945100 |
| 2024-12-16 | 15.35 | $6.28 | 234808 |
| 2024-12-13 | 15.48 | $6.39 | 210700 |
| 2024-12-12 | 15.61 | $6.50 | 204200 |
| 2024-12-11 | 15.99 | $6.46 | 234900 |
| 2024-12-10 | 16.48 | $6.50 | 236200 |
| 2024-12-09 | 16.82 | $6.52 | 218800 |
| 2024-12-06 | 17.15 | $6.17 | 251534 |
| 2024-12-05 | 17.05 | $6.29 | 203437 |
| 2024-12-04 | 17.29 | $6.42 | 229519 |
| 2024-12-03 | 17.72 | $6.44 | 258600 |
| 2024-12-02 | 18.17 | $6.75 | 627929 |
| 2024-11-29 | 19.03 | $6.79 | 192241 |
| 2024-11-27 | 19.67 | $6.80 | 235519 |
| 2024-11-26 | 20.45 | $6.59 | 374700 |
| 2024-11-25 | 21.27 | $7.04 | 658400 |
| 2024-11-22 | 22.08 | $6.48 | 332745 |
| 2024-11-21 | 22.49 | $6.43 | 388141 |
| 2024-11-20 | 22.98 | $6.44 | 246200 |
| 2024-11-19 | 23.39 | $6.56 | 225000 |
| 2024-11-18 | 23.82 | $6.52 | 305109 |
| 2024-11-15 | 24.47 | $6.70 | 299500 |
| 2024-11-14 | 25.49 | $6.96 | 256236 |
| 2024-11-13 | 26.65 | $7.09 | 233800 |
| 2024-11-12 | 27.72 | $7.13 | 323742 |
| 2024-11-11 | 28.67 | $7.61 | 423739 |
| 2024-11-08 | 28.73 | $7.51 | 401900 |
| 2024-11-07 | 29.03 | $7.04 | 484700 |
| 2024-11-06 | 29.67 | $7.26 | 641949 |
| 2024-11-05 | 30.35 | $6.64 | 310600 |
| 2024-11-04 | 31.22 | $6.58 | 397300 |
| 2024-11-01 | 32.14 | $6.33 | 307100 |
| 2024-10-31 | 32.53 | $6.29 | 278540 |
| 2024-10-30 | 33.01 | $6.48 | 248143 |
| 2024-10-29 | 33.53 | $6.27 | 362415 |
| 2024-10-28 | 33.50 | $6.34 | 313706 |
| 2024-10-25 | 33.63 | $6.26 | 225600 |
| 2024-10-24 | 33.76 | $6.46 | 193000 |
| 2024-10-23 | 34.13 | $6.52 | 330800 |
| 2024-10-22 | 34.50 | $6.39 | 347822 |
| 2024-10-21 | 34.34 | $6.41 | 324200 |
| 2024-10-18 | 34.20 | $6.42 | 386848 |
| 2024-10-17 | 34.08 | $6.35 | 522700 |
| 2024-10-16 | 33.92 | $6.49 | 413920 |
| 2024-10-15 | 33.84 | $6.32 | 551344 |
| 2024-10-14 | 33.42 | $6.29 | 380044 |
| 2024-10-11 | 32.82 | $6.18 | 336301 |
| 2024-10-10 | 31.88 | $6.21 | 391500 |
| 2024-10-09 | 30.92 | $6.23 | 506136 |
| 2024-10-08 | 29.94 | $6.41 | 469700 |
| 2024-10-07 | 28.93 | $6.42 | 456100 |
| 2024-10-04 | 28.07 | $6.89 | 437831 |
| 2024-10-03 | 27.59 | $6.91 | 297500 |
| 2024-10-02 | 26.84 | $6.97 | 302101 |
| 2024-10-01 | 26.14 | $7.20 | 341247 |
| 2024-09-30 | 25.61 | $7.49 | 266528 |
| 2024-09-27 | 25.40 | $7.65 | 217345 |
| 2024-09-26 | 25.40 | $7.61 | 250206 |
| 2024-09-25 | 25.11 | $7.60 | 392629 |
| 2024-09-24 | 24.86 | $7.90 | 217017 |
| 2024-09-23 | 24.94 | $8.00 | 304900 |
| 2024-09-20 | 25.20 | $8.04 | 1.8M |
| 2024-09-19 | 25.50 | $8.58 | 480900 |
| 2024-09-18 | 26.48 | $8.32 | 433735 |
| 2024-09-17 | 27.40 | $8.30 | 487900 |
| 2024-09-16 | 28.09 | $7.99 | 192126 |
| 2024-09-13 | 27.88 | $7.98 | 270821 |
| 2024-09-12 | 27.60 | $7.84 | 322620 |
| 2024-09-11 | 26.86 | $7.69 | 445600 |
| 2024-09-10 | 25.92 | $7.81 | 542941 |
| 2024-09-09 | 25.30 | $7.75 | 585219 |
| 2024-09-06 | 24.68 | $7.79 | 278600 |
| 2024-09-05 | 24.02 | $7.65 | 468400 |
| 2024-09-04 | 23.34 | $7.51 | 577803 |
| 2024-09-03 | 22.61 | $7.90 | 754700 |
| 2024-08-30 | 22.28 | $8.00 | 315527 |
| 2024-08-29 | 22.23 | $8.08 | 254709 |
| 2024-08-28 | 22.27 | $8.03 | 248700 |
| 2024-08-27 | 22.30 | $7.99 | 156320 |
| 2024-08-26 | 22.36 | $8.17 | 167600 |
| 2024-08-23 | 22.60 | $8.09 | 289247 |
| 2024-08-22 | 22.74 | $7.82 | 163147 |
| 2024-08-21 | 22.45 | $7.93 | 249040 |
| 2024-08-20 | 22.19 | $7.96 | 204500 |
| 2024-08-19 | 22.01 | $8.05 | 139200 |
| 2024-08-16 | 21.85 | $7.97 | 166100 |
| 2024-08-15 | 21.63 | $7.95 | 267000 |
| 2024-08-14 | 21.40 | $7.76 | 282345 |
| 2024-08-13 | 20.75 | $7.79 | 265600 |
| 2024-08-12 | 19.99 | $7.58 | 443300 |
| 2024-08-09 | 19.19 | $8.20 | 375821 |
| 2024-08-08 | 18.97 | $8.41 | 552000 |
| 2024-08-07 | 18.94 | $8.76 | 342701 |
| 2024-08-06 | 19.27 | $8.59 | 471728 |
| 2024-08-05 | 19.02 | $8.72 | 460100 |
| 2024-08-02 | 19.55 | $9.11 | 483908 |
| 2024-08-01 | 20.24 | $9.27 | 514702 |
| 2024-07-31 | 20.49 | $9.51 | 556763 |
| 2024-07-30 | 19.96 | $9.67 | 275300 |
| 2024-07-29 | 19.49 | $9.38 | 177351 |
| 2024-07-26 | 19.09 | $9.61 | 205223 |
| 2024-07-25 | 18.28 | $9.48 | 405000 |
| 2024-07-24 | 17.48 | $9.27 | 425810 |
| 2024-07-23 | 16.25 | $9.64 | 341317 |
| 2024-07-22 | 14.95 | $9.11 | 192611 |
| 2024-07-19 | 14.28 | $9.01 | 288900 |
| 2024-07-18 | 13.37 | $8.93 | 199200 |
| 2024-07-17 | 12.40 | $9.20 | 460916 |
| 2024-07-16 | 11.52 | $8.88 | 371058 |
| 2024-07-15 | 10.92 | $8.81 | 375743 |
| 2024-07-12 | 10.50 | $8.76 | 341600 |
| 2024-07-11 | 10.05 | $8.78 | 436200 |
| 2024-07-10 | 9.56 | $8.42 | 158641 |
| 2024-07-09 | 9.93 | $8.15 | 157000 |
| 2024-07-08 | 10.09 | $8.11 | 190100 |
| 2024-07-05 | 10.22 | $8.03 | 186100 |
| 2024-07-03 | 10.27 | $8.01 | 116436 |
| 2024-07-02 | 10.37 | $8.03 | 247700 |
| 2024-07-01 | 10.39 | $7.89 | 508100 |
| 2024-06-28 | 10.42 | $8.02 | 765938 |
| 2024-06-27 | 10.11 | $8.10 | 253700 |
| 2024-06-26 | 10.15 | $8.34 | 268300 |
| 2024-06-25 | 10.52 | $8.28 | 254461 |
| 2024-06-24 | 11.04 | $8.40 | 303500 |
| 2024-06-21 | 11.51 | $8.33 | 1.3M |
| 2024-06-20 | 12.05 | $8.22 | 416922 |
| 2024-06-18 | 12.32 | $8.12 | 237400 |
| 2024-06-17 | 12.84 | $8.16 | 355311 |
| 2024-06-14 | 13.29 | $8.09 | 213600 |
| 2024-06-13 | 13.86 | $8.19 | 214909 |
| 2024-06-12 | 14.45 | $8.16 | 230800 |
| 2024-06-11 | 15.08 | $8.11 | 211200 |
| 2024-06-10 | 15.69 | $8.23 | 151900 |
| 2024-06-07 | 16.35 | $8.20 | 222500 |
| 2024-06-06 | 17.03 | $8.21 | 242403 |
| 2024-06-05 | 17.87 | $8.41 | 310217 |
| 2024-06-04 | 18.74 | $8.07 | 344100 |
| 2024-06-03 | 19.53 | $8.28 | 410421 |
| 2024-05-31 | 20.32 | $7.89 | 712024 |
| 2024-05-30 | 20.77 | $7.84 | 899034 |
| 2024-05-29 | 21.25 | $6.99 | 565745 |
| 2024-05-28 | 20.06 | $7.02 | 588700 |
| 2024-05-24 | 18.95 | $7.27 | 509818 |
| 2024-05-23 | 18.00 | $7.25 | 573600 |
| 2024-05-22 | 16.99 | $7.86 | 443700 |
| 2024-05-21 | 16.63 | $8.25 | 200800 |
| 2024-05-20 | 16.72 | $8.42 | 297400 |
| 2024-05-17 | 17.10 | $8.52 | 274209 |
| 2024-05-16 | 17.61 | $8.59 | 291700 |
| 2024-05-15 | 18.15 | $8.50 | 291722 |
| 2024-05-14 | 18.71 | $8.81 | 498219 |
| 2024-05-13 | 19.32 | $8.30 | 330500 |
| 2024-05-10 | 19.16 | $8.40 | 299149 |
| 2024-05-09 | 19.30 | $8.34 | 396200 |
| 2024-05-08 | 19.13 | $8.22 | 372181 |
| 2024-05-07 | 18.95 | $8.66 | 758600 |
| 2024-05-06 | 18.84 | $9.14 | 251746 |
| 2024-05-03 | 19.72 | $9.29 | 339427 |
| 2024-05-02 | 20.47 | $9.13 | 288900 |
| 2024-05-01 | 21.41 | $8.72 | 411519 |
| 2024-04-30 | 21.94 | $8.70 | 245000 |
| 2024-04-29 | 22.33 | $8.96 | 282149 |
| 2024-04-26 | 22.86 | $8.71 | 131009 |
| 2024-04-25 | 22.85 | $8.55 | 318449 |
| 2024-04-24 | 22.66 | $8.87 | 200715 |
| 2024-04-23 | 22.66 | $8.99 | 190609 |
| 2024-04-22 | 22.95 | $8.95 | 179001 |
| 2024-04-19 | 23.23 | $8.95 | 398900 |
| 2024-04-18 | 23.49 | $8.89 | 572618 |
| 2024-04-17 | 23.77 | $8.62 | 187100 |
| 2024-04-16 | 23.53 | $8.57 | 193228 |
| 2024-04-15 | 22.99 | $8.68 | 266720 |
| 2024-04-12 | 22.59 | $8.68 | 163600 |
| 2024-04-11 | 22.03 | $8.87 | 296100 |
| 2024-04-10 | 21.44 | $8.50 | 599354 |
| 2024-04-09 | 20.81 | $9.51 | 118331 |
| 2024-04-08 | 21.33 | $9.39 | 77800 |
| 2024-04-05 | 21.75 | $9.36 | 141504 |
| 2024-04-04 | 22.04 | $9.35 | 194700 |
| 2024-04-03 | 22.49 | $9.35 | 131548 |
| 2024-04-02 | 22.49 | $9.34 | 196500 |
| 2024-04-01 | 22.50 | $9.57 | 229200 |
| 2024-03-28 | 22.86 | $9.76 | 380800 |
| 2024-03-27 | 23.24 | $9.43 | 162700 |
| 2024-03-26 | 23.02 | $9.45 | 226213 |
| 2024-03-25 | 22.91 | $9.64 | 113130 |
| 2024-03-22 | 23.10 | $9.70 | 216825 |
| 2024-03-21 | 23.29 | $9.95 | 241427 |
| 2024-03-20 | 23.73 | $9.78 | 432437 |
| 2024-03-19 | 23.96 | $9.72 | 227000 |
| 2024-03-18 | 24.50 | $9.81 | 220800 |
| 2024-03-15 | 25.03 | $9.79 | 998200 |
| 2024-03-14 | 25.49 | $9.43 | 275500 |
| 2024-03-13 | 25.57 | $9.63 | 303200 |
| 2024-03-12 | 25.90 | $9.76 | 192443 |
| 2024-03-11 | 26.36 | $9.78 | 194810 |
| 2024-03-08 | 26.98 | $9.91 | 178329 |
| 2024-03-07 | 27.76 | $9.80 | 205900 |
| 2024-03-06 | 28.13 | $9.69 | 295400 |
| 2024-03-05 | 28.53 | $9.73 | 332309 |
| 2024-03-04 | 28.73 | $9.58 | 255900 |
| 2024-03-01 | 29.06 | $9.85 | 264946 |
| 2024-02-29 | 29.40 | $9.68 | 348300 |
| 2024-02-28 | 29.39 | $9.21 | 163600 |
| 2024-02-27 | 28.71 | $9.24 | 218400 |
| 2024-02-26 | 28.03 | $9.11 | 255219 |
| 2024-02-23 | 27.32 | $9.31 | 476700 |
| 2024-02-22 | 26.70 | $9.81 | 300400 |
| 2024-02-21 | 26.22 | $9.55 | 609521 |
| 2024-02-20 | 25.70 | $9.86 | 342341 |
| 2024-02-16 | 25.63 | $10.18 | 264500 |
| 2024-02-15 | 25.56 | $10.11 | 392100 |
| 2024-02-14 | 25.48 | $9.52 | 235200 |
| 2024-02-13 | 24.39 | $9.39 | 438643 |
| 2024-02-12 | 23.24 | $10.22 | 329200 |
| 2024-02-09 | 22.48 | $10.04 | 333700 |
| 2024-02-08 | 21.25 | $10.00 | 521000 |
| 2024-02-07 | 20.07 | $10.36 | 365217 |
| 2024-02-06 | 19.08 | $11.02 | 284600 |
| 2024-02-05 | 18.56 | $11.05 | 422504 |
| 2024-02-02 | 18.01 | $11.37 | 404700 |
| 2024-02-01 | 17.74 | $11.75 | 620400 |
| 2024-01-31 | 17.47 | $11.74 | 273202 |
| 2024-01-30 | 17.70 | $12.41 | 423800 |
| 2024-01-29 | 18.43 | $12.78 | 182413 |
| 2024-01-26 | 19.02 | $12.56 | 139700 |
| 2024-01-25 | 19.84 | $12.49 | 290300 |
| 2024-01-24 | 20.70 | $12.46 | 175800 |
| 2024-01-23 | 21.60 | $12.60 | 232338 |
| 2024-01-22 | 22.33 | $12.66 | 249845 |
| 2024-01-19 | 23.04 | $12.54 | 189000 |
| 2024-01-18 | 24.15 | $12.21 | 208800 |
| 2024-01-17 | 25.11 | $12.00 | 276100 |
| 2024-01-16 | 25.97 | $12.19 | 254944 |
| 2024-01-12 | 27.29 | $12.49 | 206400 |
| 2024-01-11 | 28.29 | $12.57 | 257314 |
| 2024-01-10 | 29.63 | $12.70 | 377040 |
| 2024-01-09 | 31.04 | $12.61 | 228400 |
| 2024-01-08 | 32.64 | $12.90 | 473600 |
| 2024-01-05 | 33.91 | $12.89 | 913711 |
| 2024-01-04 | 35.24 | $13.38 | 426311 |
| 2024-01-03 | 35.86 | $13.42 | 186700 |
| 2024-01-02 | 36.47 | $13.76 | 194600 |
| 2023-12-29 | 36.85 | $13.63 | 330600 |
| 2023-12-28 | 37.12 | $14.10 | 133900 |
| 2023-12-27 | 36.69 | $14.48 | 200200 |
| 2023-12-26 | 35.61 | $14.47 | 536740 |
| 2023-12-22 | 34.47 | $14.19 | 186900 |
| 2023-12-21 | 33.34 | $14.24 | 269700 |
| 2023-12-20 | 32.25 | $13.95 | 345547 |
| 2023-12-19 | 31.10 | $14.26 | 360935 |
| 2023-12-18 | 30.00 | $14.16 | 308935 |
| 2023-12-15 | 28.80 | $14.54 | 3.7M |
| 2023-12-14 | 27.05 | $14.41 | 1.9M |
| 2023-12-13 | 25.52 | $13.72 | 463200 |
| 2023-12-12 | 24.42 | $13.04 | 254700 |
| 2023-12-11 | 23.89 | $12.96 | 281311 |
| 2023-12-08 | 23.32 | $12.92 | 293800 |
| 2023-12-07 | 22.80 | $12.85 | 312722 |
| 2023-12-06 | 22.37 | $12.55 | 346031 |
| 2023-12-05 | 21.92 | $12.79 | 208113 |
| 2023-12-04 | 20.75 | $12.93 | 254900 |
| 2023-12-01 | 19.56 | $12.65 | 350406 |
| 2023-11-30 | 18.49 | $12.21 | 341000 |
| 2023-11-29 | 17.69 | $12.10 | 158300 |
| 2023-11-28 | 17.03 | $11.79 | 142500 |
| 2023-11-27 | 16.64 | $11.86 | 207500 |
| 2023-11-24 | 16.07 | $11.96 | 64905 |
| 2023-11-22 | 15.47 | $11.77 | 119116 |
| 2023-11-21 | 15.04 | $11.57 | 130700 |
| 2023-11-20 | 14.82 | $11.68 | 134400 |
| 2023-11-17 | 14.30 | $11.84 | 436747 |
| 2023-11-16 | 13.76 | $11.48 | 95542 |
| 2023-11-15 | 13.42 | $11.73 | 224700 |
| 2023-11-14 | 12.86 | $11.64 | 234100 |
| 2023-11-13 | 12.46 | $10.63 | 84842 |
| 2023-11-10 | 12.83 | $10.65 | 170501 |
| 2023-11-09 | 13.33 | $10.57 | 112900 |
| 2023-11-08 | 13.86 | $10.71 | 109900 |
| 2023-11-07 | 14.13 | $10.55 | 111608 |
| 2023-11-06 | 14.16 | $10.53 | 128800 |
| 2023-11-03 | 14.30 | $10.88 | 187700 |
| 2023-11-02 | 14.59 | $10.51 | 183700 |
| 2023-11-01 | 14.12 | $10.06 | 233400 |
| 2023-10-31 | 12.99 | $10.43 | 144142 |
| 2023-10-30 | 12.71 | $10.35 | 125800 |
| 2023-10-27 | 12.16 | $10.12 | 144500 |
| 2023-10-26 | 11.52 | $10.36 | 119100 |
| 2023-10-25 | 10.99 | $10.19 | 147065 |
| 2023-10-24 | 10.22 | $10.46 | 125200 |
| 2023-10-23 | 9.66 | $10.40 | 139908 |
| 2023-10-20 | 9.12 | $10.73 | 322223 |
| 2023-10-19 | 8.99 | $10.96 | 170320 |
| 2023-10-18 | 9.39 | $11.30 | 153400 |
| 2023-10-17 | 9.51 | $11.53 | 225113 |
| 2023-10-16 | 9.50 | $11.34 | 152300 |
| 2023-10-13 | 9.79 | $11.19 | 134900 |
| 2023-10-12 | 10.09 | $11.52 | 168000 |
| 2023-10-11 | 10.09 | $11.58 | 127643 |
| 2023-10-10 | 10.14 | $11.20 | 196600 |
| 2023-10-09 | 10.61 | $11.28 | 157131 |
| 2023-10-06 | 11.17 | $11.16 | 229818 |
| 2023-10-05 | 11.55 | $11.21 | 315918 |
| 2023-10-04 | 11.73 | $10.74 | 218600 |
| 2023-10-03 | 11.00 | $10.68 | 208805 |
| 2023-10-02 | 10.54 | $11.01 | 320900 |
| 2023-09-29 | 10.69 | $11.08 | 240129 |
| 2023-09-28 | 11.04 | $11.04 | 210000 |
| 2023-09-27 | 11.14 | $11.11 | 350500 |
| 2023-09-26 | 11.25 | $10.83 | 170303 |
| 2023-09-25 | 11.37 | $11.17 | 164900 |
| 2023-09-22 | 11.73 | $11.14 | 243000 |
| 2023-09-21 | 12.33 | $11.18 | 123220 |
| 2023-09-20 | 12.79 | $11.43 | 165413 |
| 2023-09-19 | 12.73 | $11.48 | 129639 |
| 2023-09-18 | 12.71 | $11.45 | 199000 |
| 2023-09-15 | 12.68 | $11.88 | 470219 |
| 2023-09-14 | 12.66 | $11.38 | 175500 |
| 2023-09-13 | 13.26 | $11.21 | 206917 |
| 2023-09-12 | 13.83 | $11.36 | 142637 |
| 2023-09-11 | 14.43 | $11.57 | 231500 |
| 2023-09-08 | 14.77 | $11.49 | 112149 |
| 2023-09-07 | 15.18 | $11.47 | 245340 |
| 2023-09-06 | 15.76 | $11.29 | 169800 |
| 2023-09-05 | 16.24 | $11.34 | 224112 |
| 2023-09-01 | 16.89 | $11.50 | 254720 |
| 2023-08-31 | 17.36 | $11.39 | 239700 |
| 2023-08-30 | 18.08 | $11.18 | 216900 |
| 2023-08-29 | 18.97 | $11.31 | 170100 |
| 2023-08-28 | 19.91 | $11.06 | 168900 |
| 2023-08-25 | 20.58 | $10.61 | 119300 |
| 2023-08-24 | 20.59 | $10.46 | 174040 |
| 2023-08-23 | 20.60 | $10.82 | 155424 |
| 2023-08-22 | 20.63 | $10.50 | 95125 |
| 2023-08-21 | 20.12 | $10.41 | 127633 |
| 2023-08-18 | 19.57 | $10.59 | 216300 |
| 2023-08-17 | 19.04 | $10.51 | 159212 |
| 2023-08-16 | 18.57 | $10.77 | 146817 |
| 2023-08-15 | 18.21 | $10.66 | 111141 |
| 2023-08-14 | 17.84 | $10.93 | 103400 |
| 2023-08-11 | 17.73 | $11.19 | 119500 |
| 2023-08-10 | 17.89 | $11.24 | 145703 |
| 2023-08-09 | 18.07 | $11.14 | 138228 |
| 2023-08-08 | 18.14 | $11.27 | 148616 |
| 2023-08-07 | 18.20 | $11.25 | 177148 |
| 2023-08-04 | 18.26 | $11.19 | 174602 |
| 2023-08-03 | 18.32 | $10.81 | 392400 |
| 2023-08-02 | 17.82 | $11.28 | 352400 |
| 2023-08-01 | 18.26 | $12.18 | 180045 |
| 2023-07-31 | 18.36 | $12.32 | 156833 |
| 2023-07-28 | 18.10 | $12.34 | 254802 |
| 2023-07-27 | 17.82 | $12.22 | 281400 |
| 2023-07-26 | 17.53 | $12.75 | 419500 |
| 2023-07-25 | 16.40 | $12.69 | 446421 |
| 2023-07-24 | 15.38 | $12.68 | 154246 |
| 2023-07-21 | 14.31 | $12.27 | 169900 |
| 2023-07-20 | 13.53 | $12.39 | 207700 |
| 2023-07-19 | 12.72 | $12.51 | 217036 |
| 2023-07-18 | 11.95 | $12.14 | 177720 |
| 2023-07-17 | 11.49 | $11.91 | 171231 |
| 2023-07-14 | 11.35 | $11.68 | 186300 |
| 2023-07-13 | 11.40 | $11.75 | 175813 |
| 2023-07-12 | 11.38 | $11.65 | 201402 |
| 2023-07-11 | 11.37 | $11.50 | 180327 |
| 2023-07-10 | 11.77 | $11.43 | 250700 |
| 2023-07-07 | 12.27 | $11.12 | 150611 |
| 2023-07-06 | 12.76 | $10.90 | 166400 |
| 2023-07-05 | 12.84 | $11.12 | 168118 |
| 2023-07-03 | 13.37 | $11.28 | 119200 |
| 2023-06-30 | 14.04 | $11.34 | 170986 |
| 2023-06-29 | 14.49 | $11.34 | 151437 |
| 2023-06-28 | 15.11 | $11.63 | 171400 |
| 2023-06-27 | 15.57 | $11.49 | 222200 |
| 2023-06-26 | 16.20 | $11.23 | 238345 |
| 2023-06-23 | 16.95 | $10.85 | 740700 |
| 2023-06-22 | 17.28 | $10.96 | 268645 |
| 2023-06-21 | 17.81 | $11.39 | 228814 |
| 2023-06-20 | 18.60 | $11.35 | 341727 |
| 2023-06-16 | 19.37 | $11.57 | 586800 |
| 2023-06-15 | 20.13 | $11.49 | 560753 |
| 2023-06-14 | 21.13 | $11.38 | 466300 |
| 2023-06-13 | 22.04 | $11.21 | 564947 |
| 2023-06-12 | 23.02 | $11.03 | 229100 |
| 2023-06-09 | 23.94 | $11.05 | 178235 |
| 2023-06-08 | 25.09 | $11.25 | 252013 |
| 2023-06-07 | 26.30 | $11.56 | 566848 |
| 2023-06-06 | 27.55 | $11.12 | 435000 |
| 2023-06-05 | 28.66 | $10.75 | 304251 |
| 2023-06-02 | 29.27 | $10.77 | 401734 |
| 2023-06-01 | 29.86 | $10.25 | 409600 |
| 2023-05-31 | 29.76 | $10.43 | 1.1M |
| 2023-05-30 | 29.78 | $10.58 | 372600 |
| 2023-05-26 | 29.96 | $10.70 | 397824 |
| 2023-05-25 | 30.14 | $10.31 | 570800 |
| 2023-05-24 | 29.84 | $10.42 | 278029 |
| 2023-05-23 | 29.81 | $10.71 | 490000 |
| 2023-05-22 | 29.77 | $10.36 | 479600 |
| 2023-05-19 | 29.70 | $10.80 | 284205 |
| 2023-05-18 | 30.02 | $10.53 | 516033 |
| 2023-05-17 | 29.72 | $10.80 | 412008 |
| 2023-05-16 | 29.56 | $10.57 | 274341 |
| 2023-05-15 | 29.40 | $11.00 | 248100 |
| 2023-05-12 | 29.63 | $10.96 | 404100 |
| 2023-05-11 | 29.88 | $11.15 | 412400 |
| 2023-05-10 | 30.23 | $11.16 | 198600 |
| 2023-05-09 | 30.64 | $11.25 | 172300 |
| 2023-05-08 | 31.02 | $11.31 | 181412 |
| 2023-05-05 | 31.57 | $11.37 | 220600 |
| 2023-05-04 | 32.15 | $10.88 | 224232 |
| 2023-05-03 | 32.05 | $11.06 | 331700 |
| 2023-05-02 | 32.34 | $11.50 | 281600 |
| 2023-05-01 | 32.54 | $11.72 | 153949 |
| 2023-04-28 | 33.23 | $11.96 | 211604 |
| 2023-04-27 | 34.14 | $11.92 | 188305 |
| 2023-04-26 | 34.84 | $11.51 | 233013 |
| 2023-04-25 | 35.22 | $11.33 | 286995 |
| 2023-04-24 | 35.04 | $11.43 | 216239 |
| 2023-04-21 | 35.01 | $11.76 | 252000 |
| 2023-04-20 | 35.30 | $11.55 | 118641 |
| 2023-04-19 | 35.35 | $11.64 | 151003 |
| 2023-04-18 | 35.39 | $11.48 | 267131 |
| 2023-04-17 | 35.47 | $11.88 | 270919 |
| 2023-04-14 | 35.62 | $11.58 | 323416 |
| 2023-04-13 | 35.79 | $11.51 | 310100 |
| 2023-04-12 | 35.36 | $11.68 | 120400 |
| 2023-04-11 | 35.33 | $11.85 | 168800 |
| 2023-04-10 | 35.41 | $11.79 | 187008 |
| 2023-04-06 | 35.49 | $11.90 | 182323 |
| 2023-04-05 | 35.57 | $11.67 | 162400 |
| 2023-04-04 | 35.50 | $11.60 | 243044 |
| 2023-04-03 | 35.43 | $11.85 | 313800 |
| 2023-03-31 | 35.46 | $11.65 | 327941 |
| 2023-03-30 | 35.07 | $11.30 | 366400 |
| 2023-03-29 | 34.66 | $11.92 | 176600 |
| 2023-03-28 | 34.64 | $11.74 | 295314 |
| 2023-03-27 | 34.35 | $11.65 | 218835 |
| 2023-03-24 | 34.12 | $11.52 | 238600 |
| 2023-03-23 | 33.43 | $11.06 | 212800 |
| 2023-03-22 | 32.76 | $11.43 | 173200 |
| 2023-03-21 | 32.29 | $11.81 | 235400 |
| 2023-03-20 | 31.95 | $11.65 | 255200 |
| 2023-03-17 | 31.36 | $11.47 | 546100 |
| 2023-03-16 | 30.49 | $11.75 | 379207 |
| 2023-03-15 | 29.56 | $11.64 | 608430 |
| 2023-03-14 | 28.47 | $11.98 | 474200 |
| 2023-03-13 | 27.66 | $12.10 | 730604 |
| 2023-03-10 | 26.41 | $11.94 | 284700 |
| 2023-03-09 | 25.20 | $12.28 | 170700 |
| 2023-03-08 | 24.19 | $12.86 | 215300 |
| 2023-03-07 | 23.35 | $13.41 | 243900 |
| 2023-03-06 | 22.85 | $13.78 | 189700 |
| 2023-03-03 | 22.51 | $13.59 | 182100 |
| 2023-03-02 | 21.98 | $13.12 | 285444 |
| 2023-03-01 | 20.68 | $13.19 | 460845 |
| 2023-02-28 | 19.42 | $13.94 | 399501 |
| 2023-02-27 | 18.60 | $13.97 | 251000 |
| 2023-02-24 | 17.78 | $14.13 | 545700 |
| 2023-02-23 | 16.64 | $14.09 | 363338 |
| 2023-02-22 | 15.45 | $13.59 | 446700 |
| 2023-02-21 | 13.60 | $13.68 | 703225 |
| 2023-02-17 | 11.65 | $14.85 | 575345 |
| 2023-02-16 | 10.40 | $15.80 | 131700 |
| 2023-02-15 | 10.05 | $15.97 | 135411 |
| 2023-02-14 | 9.73 | $15.86 | 167200 |
| 2023-02-13 | 9.60 | $16.32 | 184106 |
| 2023-02-10 | 9.91 | $16.16 | 192100 |
| 2023-02-09 | 10.01 | $15.82 | 185429 |
| 2023-02-08 | 10.09 | $16.01 | 201509 |
| 2023-02-07 | 10.41 | $16.39 | 224300 |
| 2023-02-06 | 10.74 | $16.35 | 223900 |
| 2023-02-03 | 10.88 | $16.96 | 225100 |
| 2023-02-02 | 10.93 | $16.63 | 305646 |
| 2023-02-01 | 11.40 | $16.56 | 254343 |
| 2023-01-31 | 11.87 | $16.74 | 301644 |
| 2023-01-30 | 12.08 | $16.50 | 119200 |
| 2023-01-27 | 12.53 | $16.48 | 119900 |
| 2023-01-26 | 13.02 | $16.14 | 129926 |
| 2023-01-25 | 13.60 | $16.29 | 136300 |
| 2023-01-24 | 14.20 | $16.15 | 134200 |
| 2023-01-23 | 14.80 | $16.27 | 129200 |
| 2023-01-20 | 15.42 | $16.10 | 265800 |
| 2023-01-19 | 16.16 | $16.07 | 212600 |
| 2023-01-18 | 16.87 | $16.24 | 182840 |
| 2023-01-17 | 17.24 | $16.25 | 227828 |
| 2023-01-13 | 17.80 | $16.16 | 265721 |
| 2023-01-12 | 18.39 | $16.21 | 183331 |
| 2023-01-11 | 19.23 | $15.98 | 196115 |
| 2023-01-10 | 20.21 | $15.59 | 174701 |
| 2023-01-09 | 20.81 | $15.51 | 262148 |
| 2023-01-06 | 21.43 | $15.25 | 178200 |
| 2023-01-05 | 21.64 | $14.52 | 242931 |
| 2023-01-04 | 21.29 | $14.85 | 271015 |
| 2023-01-03 | 21.15 | $14.91 | 216500 |
| 2022-12-30 | 21.00 | $14.71 | 202100 |
| 2022-12-29 | 20.58 | $14.75 | 227613 |
| 2022-12-28 | 19.99 | $15.04 | 221500 |
| 2022-12-27 | 19.78 | $15.51 | 377847 |
| 2022-12-23 | 19.69 | $15.70 | 159800 |
| 2022-12-22 | 19.95 | $15.73 | 252500 |
| 2022-12-21 | 20.23 | $16.00 | 212541 |
| 2022-12-20 | 20.68 | $15.63 | 324800 |
| 2022-12-19 | 20.77 | $15.68 | 271000 |
| 2022-12-16 | 20.88 | $15.60 | 1.1M |
| 2022-12-15 | 20.83 | $15.83 | 698652 |
| 2022-12-14 | 20.90 | $17.43 | 277000 |
| 2022-12-13 | 21.49 | $17.70 | 263000 |
| 2022-12-12 | 21.65 | $17.44 | 372300 |
| 2022-12-09 | 22.06 | $17.21 | 239800 |
| 2022-12-08 | 23.05 | $16.60 | 379500 |
| 2022-12-07 | 24.07 | $16.85 | 215900 |
| 2022-12-06 | 25.05 | $16.93 | 180932 |
| 2022-12-05 | 26.15 | $17.05 | 211300 |
| 2022-12-02 | 27.10 | $17.13 | 240443 |
| 2022-12-01 | 28.05 | $17.21 | 310200 |
| 2022-11-30 | 28.87 | $17.28 | 1.7M |
| 2022-11-29 | 29.79 | $17.53 | 196200 |
| 2022-11-28 | 30.50 | $17.46 | 155316 |
| 2022-11-25 | 31.09 | $18.00 | 166000 |
| 2022-11-23 | 31.02 | $17.92 | 204800 |
| 2022-11-22 | 30.99 | $17.91 | 260800 |
| 2022-11-21 | 30.97 | $17.84 | 315100 |
| 2022-11-18 | 30.97 | $17.85 | 309001 |
| 2022-11-17 | 30.96 | $17.96 | 287400 |
| 2022-11-16 | 31.02 | $17.83 | 276421 |
| 2022-11-15 | 30.82 | $17.94 | 299600 |
| 2022-11-14 | 30.62 | $17.88 | 525700 |
| 2022-11-11 | 30.43 | $18.00 | 811047 |
| 2022-11-10 | 29.79 | $17.75 | 773300 |
| 2022-11-09 | 29.15 | $16.15 | 246600 |
| 2022-11-08 | 29.47 | $16.50 | 310211 |
| 2022-11-07 | 29.72 | $16.20 | 184937 |
| 2022-11-04 | 30.24 | $16.00 | 378137 |
| 2022-11-03 | 30.79 | $15.54 | 269349 |
| 2022-11-02 | 31.77 | $15.76 | 303800 |
| 2022-11-01 | 32.17 | $16.00 | 333500 |
| 2022-10-31 | 32.66 | $16.00 | 412737 |
| 2022-10-28 | 32.90 | $16.10 | 552712 |
| 2022-10-27 | 33.20 | $15.64 | 324946 |
| 2022-10-26 | 33.70 | $15.37 | 369200 |
| 2022-10-25 | 34.51 | $15.15 | 389100 |
| 2022-10-24 | 35.62 | $13.91 | 518500 |
| 2022-10-21 | 37.18 | $13.93 | 278503 |
| 2022-10-20 | 38.52 | $13.62 | 281800 |
| 2022-10-19 | 39.93 | $13.75 | 372236 |
| 2022-10-18 | 41.18 | $13.72 | 345210 |
| 2022-10-17 | 42.50 | $13.62 | 358532 |
| 2022-10-14 | 43.68 | $13.30 | 483900 |
| 2022-10-13 | 44.93 | $13.28 | 539400 |
| 2022-10-12 | 45.48 | $12.48 | 386700 |
| 2022-10-11 | 44.98 | $12.52 | 717100 |
| 2022-10-10 | 44.34 | $12.15 | 397900 |
| 2022-10-07 | 43.56 | $12.27 | 713135 |
| 2022-10-06 | 42.66 | $12.17 | 463141 |
| 2022-10-05 | 41.74 | $12.37 | 501414 |
| 2022-10-04 | 40.77 | $12.68 | 844100 |
| 2022-10-03 | 39.89 | $12.32 | 613500 |
| 2022-09-30 | 38.77 | $11.74 | 569212 |
| 2022-09-29 | 36.92 | $11.93 | 851135 |
| 2022-09-28 | 34.97 | $13.24 | 611974 |
| 2022-09-27 | 33.33 | $13.24 | 605542 |
| 2022-09-26 | 31.62 | $13.32 | 620422 |
| 2022-09-23 | 29.82 | $13.92 | 505300 |
| 2022-09-22 | 28.18 | $14.51 | 760221 |
| 2022-09-21 | 26.71 | $14.53 | 502651 |
| 2022-09-20 | 25.25 | $14.69 | 1.9M |
| 2022-09-19 | 23.75 | $15.20 | 1.8M |
| 2022-09-16 | 22.33 | $15.04 | 9.5M |
| 2022-09-15 | 20.91 | $15.61 | 2.7M |
| 2022-09-14 | 19.66 | $16.31 | 2.4M |
| 2022-09-13 | 18.82 | $16.42 | 1.5M |
| 2022-09-12 | 18.10 | $17.13 | 1.1M |
| 2022-09-09 | 17.86 | $16.88 | 1.3M |
| 2022-09-08 | 17.09 | $16.63 | 1.3M |
| 2022-09-07 | 16.29 | $17.10 | 1.3M |
| 2022-09-06 | 15.74 | $16.82 | 2.0M |
| 2022-09-02 | 14.63 | $16.69 | 685500 |
| 2022-09-01 | 13.27 | $16.70 | 483200 |
| 2022-08-31 | 11.87 | $17.09 | 368400 |
| 2022-08-30 | 10.75 | $17.25 | 295100 |
| 2022-08-29 | 9.69 | $17.89 | 379004 |
| 2022-08-26 | 9.26 | $18.49 | 364900 |
| 2022-08-25 | 9.60 | $18.50 | 379448 |
| 2022-08-24 | 9.71 | $18.33 | 233000 |
| 2022-08-23 | 9.57 | $18.30 | 303400 |
| 2022-08-22 | 9.41 | $18.33 | 263204 |
| 2022-08-19 | 9.35 | $18.60 | 451521 |
| 2022-08-18 | 9.65 | $18.58 | 353430 |
| 2022-08-17 | 9.94 | $18.53 | 283400 |
| 2022-08-16 | 10.17 | $18.66 | 337300 |
| 2022-08-15 | 10.61 | $18.64 | 283400 |
| 2022-08-12 | 11.10 | $18.70 | 448236 |
| 2022-08-11 | 11.53 | $18.69 | 538014 |
| 2022-08-10 | 12.02 | $18.66 | 542123 |
| 2022-08-09 | 12.52 | $18.55 | 446427 |
| 2022-08-08 | 13.18 | $18.75 | 351217 |
| 2022-08-05 | 13.61 | $18.66 | 326645 |
| 2022-08-04 | 14.31 | $18.60 | 235000 |
| 2022-08-03 | 15.01 | $18.59 | 337700 |
| 2022-08-02 | 15.75 | $18.63 | 390528 |
| 2022-08-01 | 16.40 | $18.78 | 316500 |
| 2022-07-29 | 16.86 | $19.16 | 491100 |
| 2022-07-28 | 16.89 | $19.21 | 456945 |
| 2022-07-27 | 16.95 | $18.77 | 355626 |
| 2022-07-26 | 17.37 | $18.80 | 374725 |
| 2022-07-25 | 17.89 | $18.75 | 224300 |
| 2022-07-22 | 18.43 | $18.56 | 178447 |
| 2022-07-21 | 19.00 | $18.88 | 198636 |
| 2022-07-20 | 19.66 | $18.69 | 232608 |
| 2022-07-19 | 20.45 | $18.46 | 178800 |
| 2022-07-18 | 21.38 | $17.93 | 119717 |
| 2022-07-15 | 22.17 | $17.80 | 484114 |
| 2022-07-14 | 22.80 | $16.70 | 180909 |
| 2022-07-13 | 22.28 | $16.82 | 190308 |
| 2022-07-12 | 21.97 | $16.98 | 237200 |
| 2022-07-11 | 21.65 | $16.74 | 221845 |
| 2022-07-08 | 21.19 | $17.00 | 219200 |
| 2022-07-07 | 20.93 | $17.30 | 323805 |
| 2022-07-06 | 20.52 | $16.51 | 135500 |
| 2022-07-05 | 19.81 | $16.84 | 245600 |
| 2022-07-01 | 18.79 | $16.89 | 263300 |
| 2022-06-30 | 18.01 | $16.75 | 348800 |
| 2022-06-29 | 17.20 | $16.86 | 386718 |
| 2022-06-28 | 16.46 | $18.46 | 202400 |
| 2022-06-27 | 16.54 | $18.03 | 331425 |
| 2022-06-24 | 16.66 | $18.15 | 10.7M |
| 2022-06-23 | 16.80 | $18.53 | 703233 |
| 2022-06-22 | 17.13 | $18.51 | 1.6M |
| 2022-06-21 | 17.48 | $18.80 | 1.6M |
| 2022-06-17 | 18.34 | $19.20 | 1.5M |
| 2022-06-16 | 19.05 | $18.68 | 1.6M |
| 2022-06-15 | 19.33 | $19.10 | 1.6M |
| 2022-06-14 | 19.80 | $18.72 | 583125 |
| 2022-06-13 | 19.64 | $17.78 | 509200 |
| 2022-06-10 | 19.30 | $18.71 | 522301 |
| 2022-06-09 | 19.57 | $18.81 | 546207 |
| 2022-06-08 | 20.05 | $19.59 | 436508 |
| 2022-06-07 | 20.94 | $19.60 | 749027 |
| 2022-06-06 | 21.87 | $19.26 | 1.2M |
| 2022-06-03 | 22.83 | $20.71 | 641900 |
| 2022-06-02 | 22.70 | $20.46 | 632802 |
| 2022-06-01 | 22.17 | $20.49 | 646100 |
| 2022-05-31 | 21.64 | $20.03 | 231939 |
| 2022-05-27 | 21.43 | $20.15 | 235741 |
| 2022-05-26 | 21.06 | $20.24 | 268800 |
| 2022-05-25 | 20.54 | $20.38 | 245013 |
| 2022-05-24 | 19.90 | $20.48 | 269200 |
| 2022-05-23 | 19.03 | $20.67 | 360500 |
| 2022-05-20 | 18.10 | $20.19 | 343142 |
| 2022-05-19 | 17.54 | $19.87 | 224600 |
| 2022-05-18 | 17.21 | $19.75 | 333105 |
| 2022-05-17 | 16.93 | $19.90 | 424005 |
| 2022-05-16 | 16.43 | $20.03 | 640100 |
| 2022-05-13 | 15.90 | $19.55 | 465300 |
| 2022-05-12 | 15.51 | $20.00 | 294000 |
| 2022-05-11 | 14.75 | $19.98 | 242100 |
| 2022-05-10 | 13.96 | $19.48 | 177200 |
| 2022-05-09 | 13.54 | $19.02 | 125438 |
| 2022-05-06 | 13.33 | $18.88 | 58431 |
| 2022-05-05 | 13.68 | $18.51 | 43600 |
| 2022-05-04 | 14.11 | $18.72 | 74500 |
| 2022-05-03 | 14.56 | $17.79 | 40100 |
| 2022-05-02 | 14.71 | $17.16 | 115000 |
| 2022-04-29 | 13.97 | $17.27 | 51021 |
| 2022-04-28 | 13.51 | $17.89 | 62646 |
| 2022-04-27 | 13.61 | $18.07 | 157806 |
| 2022-04-26 | 13.73 | $18.51 | 90213 |
| 2022-04-25 | 14.25 | $19.27 | 135600 |
| 2022-04-22 | 14.81 | $19.09 | 92203 |
| 2022-04-21 | 14.49 | $19.06 | 157700 |
| 2022-04-20 | 14.16 | $18.71 | 142700 |
| 2022-04-19 | 13.82 | $18.60 | 78100 |
| 2022-04-18 | 14.37 | $18.34 | 62200 |
| 2022-04-14 | 14.81 | $17.82 | 39448 |
| 2022-04-13 | 14.82 | $18.00 | 92100 |
| 2022-04-12 | 14.81 | $18.08 | 155600 |
| 2022-04-11 | 14.96 | $18.11 | 42128 |
| 2022-04-08 | 14.98 | $18.18 | 52631 |
| 2022-04-07 | 15.18 | $18.20 | 54631 |
| 2022-04-06 | 15.39 | $17.90 | 72906 |
| 2022-04-05 | 15.26 | $17.83 | 166115 |
| 2022-04-04 | 15.12 | $17.98 | 42727 |
| 2022-04-01 | 14.53 | $17.89 | 33100 |
| 2022-03-31 | 13.90 | $17.14 | 256125 |
| 2022-03-30 | 13.23 | $17.88 | 37400 |
| 2022-03-29 | 13.62 | $17.99 | 77602 |
| 2022-03-28 | 13.77 | $17.90 | 23509 |
| 2022-03-25 | 13.93 | $17.85 | 36729 |
| 2022-03-24 | 14.18 | $17.66 | 29500 |
| 2022-03-23 | 14.45 | $17.62 | 30646 |
| 2022-03-22 | 14.78 | $17.99 | 38200 |
| 2022-03-21 | 15.14 | $17.44 | 26537 |
| 2022-03-18 | 15.68 | $16.85 | 17700 |
| 2022-03-17 | 16.11 | $17.37 | 7200 |
| 2022-03-16 | 16.70 | $17.10 | 8041 |
| 2022-03-15 | 17.33 | $17.25 | 2900 |
| 2022-03-14 | 17.81 | $17.51 | 5900 |
| 2022-03-11 | 18.33 | $17.19 | 5700 |
| 2022-03-10 | 18.83 | $17.54 | 9700 |
| 2022-03-09 | 19.37 | $17.00 | 13136 |
| 2022-03-08 | 20.30 | $16.67 | 9933 |
| 2022-03-07 | 21.28 | $17.12 | 12600 |
| 2022-03-04 | 22.17 | $16.82 | 13101 |
| 2022-03-03 | 23.32 | $17.00 | 9100 |
| 2022-03-02 | 24.12 | $17.32 | 8100 |
| 2022-03-01 | 24.79 | $17.50 | 15601 |
| 2022-02-28 | 25.48 | $17.16 | 15500 |
| 2022-02-25 | 26.48 | $17.28 | 12300 |
| 2022-02-24 | 27.53 | $17.36 | 18500 |
| 2022-02-23 | 28.83 | $17.15 | 25400 |
| 2022-02-22 | 29.92 | $16.34 | 19133 |
| 2022-02-18 | 31.36 | $16.70 | 11635 |
| 2022-02-17 | 32.88 | $16.69 | 10900 |
| 2022-02-16 | 34.49 | $16.75 | 26900 |
| 2022-02-15 | 36.05 | $16.98 | 48428 |
| 2022-02-14 | 37.61 | $17.82 | 19500 |
| 2022-02-11 | 38.43 | $17.74 | 22612 |
| 2022-02-10 | 39.39 | $17.66 | 32543 |
| 2022-02-09 | 40.31 | $17.68 | 21812 |
| 2022-02-08 | 41.28 | $17.63 | 19000 |
| 2022-02-07 | 42.46 | $16.65 | 61513 |
| 2022-02-04 | 43.87 | $17.60 | 31200 |
| 2022-02-03 | 44.88 | $17.74 | 24600 |
| 2022-02-02 | 45.59 | $17.59 | 25336 |
| 2022-02-01 | 46.38 | $17.42 | 29341 |
| 2022-01-31 | 47.21 | $17.66 | 20000 |
| 2022-01-28 | 47.76 | $17.85 | 8200 |
| 2022-01-27 | 48.26 | $17.54 | 14510 |
| 2022-01-26 | 48.83 | $17.72 | 20736 |
| 2022-01-25 | 49.21 | $17.66 | 20000 |
| 2022-01-24 | 49.65 | $17.41 | 40700 |
| 2022-01-21 | 50.11 | $17.90 | 37500 |
| 2022-01-20 | 50.01 | $18.09 | 35600 |
| 2022-01-19 | 49.48 | $18.24 | 49207 |
| 2022-01-18 | 48.85 | $18.55 | 63020 |
| 2022-01-14 | 48.21 | $18.02 | 30500 |
| 2022-01-13 | 47.64 | $18.14 | 43042 |
| 2022-01-12 | 46.89 | $18.21 | 49606 |
| 2022-01-11 | 46.10 | $18.13 | 115739 |
| 2022-01-10 | 45.30 | $17.05 | 18400 |
| 2022-01-07 | 44.70 | $16.96 | 17400 |
| 2022-01-06 | 44.07 | $16.76 | 24300 |
| 2022-01-05 | 43.40 | $16.91 | 22900 |
| 2022-01-04 | 42.70 | $16.85 | 49432 |
| 2022-01-03 | 41.97 | $16.54 | 22310 |
| 2021-12-31 | 41.37 | $16.39 | 51500 |
| 2021-12-30 | 40.80 | $15.74 | 57408 |
| 2021-12-29 | 40.33 | $16.00 | 84912 |
| 2021-12-28 | 39.72 | $16.18 | 37822 |
| 2021-12-27 | 38.78 | $16.15 | 116600 |
| 2021-12-23 | 37.79 | $16.18 | 27014 |
| 2021-12-22 | 36.78 | $16.08 | 61300 |
| 2021-12-21 | 35.72 | $16.10 | 63800 |
| 2021-12-20 | 34.48 | $15.96 | 85427 |
| 2021-12-17 | 33.17 | $16.77 | 129611 |
| 2021-12-16 | 31.75 | $16.11 | 197317 |
| 2021-12-15 | 30.41 | $15.50 | 158600 |
| 2021-12-14 | 29.01 | $16.57 | 42616 |
| 2021-12-13 | 26.85 | $16.45 | 72600 |
| 2021-12-10 | 24.49 | $17.21 | 51319 |
| 2021-12-09 | 21.73 | $16.79 | 40300 |
| 2021-12-08 | 18.85 | $16.94 | 59200 |
| 2021-12-07 | 15.71 | $17.11 | 51500 |
| 2021-12-06 | 12.30 | $17.60 | 96627 |
| 2021-12-03 | 8.54 | $18.35 | 91841 |
| 2021-12-02 | 4.48 | $18.32 | 89311 |
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