Is Delcath Systems, Inc. (DCTH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Delcath Systems, Inc. (DCTH) research center and poll results.
NASDAQ : DCTH
Delcath Systems, Inc. — Technical Indicators
$12.53 USD
-$0.28 (-2.19%)
- Volume
- 270.48K
- Average Volume
- 476.33K
- Market Capitalization
- $432.56M
- P/E Ratio
- 783.12
- Dividend Yield
- 0.00%
- Price Target
- $22.00
- Year High
- $13.74
- Year Low
- $8.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $11.24
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
12.92
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.77
Average
7.84
Maximum
16.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.92 | $12.53 | 270485 |
| 2026-07-21 | 12.91 | $12.81 | 278107 |
| 2026-07-20 | 12.85 | $12.59 | 329822 |
| 2026-07-17 | 12.80 | $12.81 | 369326 |
| 2026-07-16 | 12.76 | $12.85 | 378400 |
| 2026-07-15 | 12.69 | $13.18 | 315600 |
| 2026-07-14 | 12.62 | $13.14 | 281700 |
| 2026-07-13 | 12.55 | $12.87 | 389002 |
| 2026-07-10 | 12.50 | $13.01 | 294536 |
| 2026-07-09 | 12.41 | $13.52 | 333622 |
| 2026-07-08 | 12.31 | $13.10 | 309315 |
| 2026-07-07 | 12.21 | $13.44 | 395725 |
| 2026-07-06 | 12.07 | $13.48 | 481217 |
| 2026-07-02 | 11.93 | $13.20 | 337952 |
| 2026-07-01 | 11.79 | $12.91 | 390424 |
| 2026-06-30 | 11.67 | $12.59 | 444028 |
| 2026-06-29 | 11.57 | $12.95 | 640639 |
| 2026-06-26 | 11.46 | $12.94 | 1.4M |
| 2026-06-25 | 11.36 | $12.32 | 267763 |
| 2026-06-24 | 11.29 | $12.24 | 469039 |
| 2026-06-23 | 11.22 | $12.29 | 613220 |
| 2026-06-22 | 11.16 | $11.51 | 383554 |
| 2026-06-18 | 11.16 | $11.69 | 582710 |
| 2026-06-17 | 11.13 | $11.93 | 727075 |
| 2026-06-16 | 11.08 | $11.54 | 430918 |
| 2026-06-15 | 11.06 | $11.79 | 450959 |
| 2026-06-12 | 11.02 | $11.72 | 300524 |
| 2026-06-11 | 11.01 | $11.77 | 809047 |
| 2026-06-10 | 11.00 | $11.19 | 600142 |
| 2026-06-09 | 11.01 | $11.69 | 1.0M |
| 2026-06-08 | 10.98 | $10.94 | 1.2M |
| 2026-06-05 | 11.00 | $10.67 | 588208 |
| 2026-06-04 | 11.03 | $10.79 | 415438 |
| 2026-06-03 | 11.05 | $10.33 | 400300 |
| 2026-06-02 | 11.11 | $10.53 | 531249 |
| 2026-06-01 | 11.14 | $10.60 | 598030 |
| 2026-05-29 | 11.15 | $10.78 | 424738 |
| 2026-05-28 | 11.13 | $10.95 | 483447 |
| 2026-05-27 | 11.09 | $10.91 | 586937 |
| 2026-05-26 | 11.07 | $10.83 | 554012 |
| 2026-05-22 | 11.07 | $11.02 | 274734 |
| 2026-05-21 | 11.07 | $11.45 | 355400 |
| 2026-05-20 | 11.03 | $11.23 | 623500 |
| 2026-05-19 | 11.02 | $10.85 | 255000 |
| 2026-05-18 | 11.01 | $11.09 | 307138 |
| 2026-05-15 | 11.00 | $11.07 | 550641 |
| 2026-05-14 | 10.99 | $11.46 | 423596 |
| 2026-05-13 | 10.96 | $11.61 | 685897 |
| 2026-05-12 | 10.93 | $11.34 | 639024 |
| 2026-05-11 | 10.91 | $11.06 | 667800 |
| 2026-05-08 | 10.88 | $11.48 | 569736 |
| 2026-05-07 | 10.80 | $11.24 | 896190 |
| 2026-05-06 | 10.74 | $11.26 | 594315 |
| 2026-05-05 | 10.67 | $11.53 | 441700 |
| 2026-05-04 | 10.57 | $11.02 | 387100 |
| 2026-05-01 | 10.51 | $10.80 | 175200 |
| 2026-04-30 | 10.45 | $10.38 | 293634 |
| 2026-04-29 | 10.41 | $10.21 | 273400 |
| 2026-04-28 | 10.36 | $10.55 | 191939 |
| 2026-04-27 | 10.28 | $10.84 | 231900 |
| 2026-04-24 | 10.18 | $10.84 | 210640 |
| 2026-04-23 | 10.10 | $10.64 | 309724 |
| 2026-04-22 | 10.03 | $11.19 | 331300 |
| 2026-04-21 | 9.92 | $10.66 | 276401 |
| 2026-04-20 | 9.84 | $10.88 | 342115 |
| 2026-04-17 | 9.75 | $10.86 | 321912 |
| 2026-04-16 | 9.67 | $10.83 | 239300 |
| 2026-04-15 | 9.60 | $10.99 | 284124 |
| 2026-04-14 | 9.54 | $10.88 | 304219 |
| 2026-04-13 | 9.48 | $10.45 | 359100 |
| 2026-04-10 | 9.43 | $10.04 | 323246 |
| 2026-04-09 | 9.40 | $9.88 | 180400 |
| 2026-04-08 | 9.39 | $9.85 | 306725 |
| 2026-04-07 | 9.37 | $9.67 | 234500 |
| 2026-04-06 | 9.34 | $9.70 | 222600 |
| 2026-04-02 | 9.31 | $9.63 | 292800 |
| 2026-04-01 | 9.28 | $9.54 | 306200 |
| 2026-03-31 | 9.27 | $9.28 | 296400 |
| 2026-03-30 | 9.24 | $8.89 | 339817 |
| 2026-03-27 | 9.24 | $8.97 | 282527 |
| 2026-03-26 | 9.23 | $9.13 | 203044 |
| 2026-03-25 | 9.23 | $9.20 | 263200 |
| 2026-03-24 | 9.28 | $8.98 | 306332 |
| 2026-03-23 | 9.33 | $9.10 | 381300 |
| 2026-03-20 | 9.36 | $9.07 | 517900 |
| 2026-03-19 | 9.39 | $9.34 | 289029 |
| 2026-03-18 | 9.40 | $9.38 | 339519 |
| 2026-03-17 | 9.41 | $9.74 | 243810 |
| 2026-03-16 | 9.39 | $9.81 | 348141 |
| 2026-03-13 | 9.37 | $9.45 | 321700 |
| 2026-03-12 | 9.35 | $9.48 | 354765 |
| 2026-03-11 | 9.35 | $9.68 | 452821 |
| 2026-03-10 | 9.37 | $9.37 | 494144 |
| 2026-03-09 | 9.40 | $9.12 | 431600 |
| 2026-03-06 | 9.41 | $9.08 | 386600 |
| 2026-03-05 | 9.41 | $9.08 | 412440 |
| 2026-03-04 | 9.44 | $9.23 | 778322 |
| 2026-03-03 | 9.47 | $8.60 | 558319 |
| 2026-03-02 | 9.54 | $8.93 | 544233 |
| 2026-02-27 | 9.59 | $8.90 | 946656 |
| 2026-02-26 | 9.64 | $9.00 | 1.2M |
| 2026-02-25 | 9.69 | $10.21 | 484902 |
| 2026-02-24 | 9.69 | $9.95 | 234167 |
| 2026-02-23 | 9.72 | $9.74 | 442331 |
| 2026-02-20 | 9.76 | $9.78 | 674514 |
| 2026-02-19 | 9.82 | $9.53 | 360845 |
| 2026-02-18 | 9.86 | $9.48 | 239636 |
| 2026-02-17 | 9.89 | $9.40 | 251228 |
| 2026-02-13 | 9.94 | $9.31 | 296328 |
| 2026-02-12 | 9.99 | $9.12 | 562200 |
| 2026-02-11 | 10.05 | $9.50 | 616500 |
| 2026-02-10 | 10.10 | $10.10 | 569206 |
| 2026-02-09 | 10.11 | $9.95 | 713919 |
| 2026-02-06 | 10.13 | $9.37 | 366222 |
| 2026-02-05 | 10.17 | $8.94 | 570660 |
| 2026-02-04 | 10.25 | $9.70 | 873689 |
| 2026-02-03 | 10.28 | $9.97 | 914818 |
| 2026-02-02 | 10.30 | $9.98 | 315963 |
| 2026-01-30 | 10.30 | $9.91 | 401087 |
| 2026-01-29 | 10.31 | $9.91 | 489021 |
| 2026-01-28 | 10.32 | $9.92 | 514745 |
| 2026-01-27 | 10.33 | $10.21 | 421520 |
| 2026-01-26 | 10.34 | $10.55 | 337158 |
| 2026-01-23 | 10.32 | $10.53 | 352835 |
| 2026-01-22 | 10.30 | $10.98 | 533800 |
| 2026-01-21 | 10.26 | $10.34 | 399639 |
| 2026-01-20 | 10.24 | $10.19 | 505564 |
| 2026-01-16 | 10.23 | $10.37 | 537800 |
| 2026-01-15 | 10.21 | $10.21 | 449615 |
| 2026-01-14 | 10.20 | $10.38 | 337200 |
| 2026-01-13 | 10.19 | $10.42 | 380909 |
| 2026-01-12 | 10.18 | $10.29 | 791600 |
| 2026-01-09 | 10.19 | $10.34 | 550159 |
| 2026-01-08 | 10.17 | $10.21 | 530200 |
| 2026-01-07 | 10.15 | $10.53 | 455145 |
| 2026-01-06 | 10.11 | $10.45 | 626048 |
| 2026-01-05 | 10.08 | $10.26 | 570617 |
| 2026-01-02 | 10.06 | $9.95 | 464518 |
| 2025-12-31 | 10.05 | $10.10 | 300500 |
| 2025-12-30 | 10.01 | $10.15 | 295493 |
| 2025-12-29 | 9.98 | $10.17 | 263505 |
| 2025-12-26 | 9.96 | $10.30 | 485942 |
| 2025-12-24 | 9.92 | $10.32 | 169437 |
| 2025-12-23 | 9.87 | $10.12 | 367746 |
| 2025-12-22 | 9.83 | $10.07 | 685300 |
| 2025-12-19 | 9.77 | $10.06 | 339215 |
| 2025-12-18 | 9.68 | $9.93 | 328826 |
| 2025-12-17 | 9.61 | $9.96 | 577611 |
| 2025-12-16 | 9.54 | $10.03 | 491649 |
| 2025-12-15 | 9.47 | $10.08 | 709029 |
| 2025-12-12 | 9.41 | $10.37 | 772401 |
| 2025-12-11 | 9.32 | $10.39 | 1.1M |
| 2025-12-10 | 9.23 | $9.92 | 666428 |
| 2025-12-09 | 9.17 | $9.91 | 526700 |
| 2025-12-08 | 9.10 | $9.64 | 365568 |
| 2025-12-05 | 9.05 | $9.78 | 263632 |
| 2025-12-04 | 9.00 | $10.02 | 606000 |
| 2025-12-03 | 8.93 | $9.66 | 518242 |
| 2025-12-02 | 8.90 | $9.31 | 519530 |
| 2025-12-01 | 8.91 | $9.58 | 535500 |
| 2025-11-28 | 8.92 | $9.70 | 413800 |
| 2025-11-26 | 8.91 | $9.64 | 723910 |
| 2025-11-25 | 8.91 | $9.23 | 674092 |
| 2025-11-24 | 8.96 | $9.23 | 1.2M |
| 2025-11-21 | 9.00 | $8.96 | 2.4M |
| 2025-11-20 | 9.06 | $8.19 | 1.0M |
| 2025-11-19 | 9.17 | $8.51 | 760245 |
| 2025-11-18 | 9.26 | $8.65 | 723000 |
| 2025-11-17 | 9.40 | $8.61 | 561204 |
| 2025-11-14 | 9.54 | $8.93 | 690300 |
| 2025-11-13 | 9.69 | $8.61 | 1.0M |
| 2025-11-12 | 9.88 | $8.59 | 471077 |
| 2025-11-11 | 10.01 | $8.62 | 636210 |
| 2025-11-10 | 10.15 | $8.58 | 776206 |
| 2025-11-07 | 10.29 | $8.64 | 1.1M |
| 2025-11-06 | 10.38 | $8.64 | 1.1M |
| 2025-11-05 | 10.49 | $8.68 | 1.3M |
| 2025-11-04 | 10.61 | $9.08 | 1.7M |
| 2025-11-03 | 10.70 | $9.52 | 1.3M |
| 2025-10-31 | 10.76 | $9.83 | 1.3M |
| 2025-10-30 | 10.83 | $9.40 | 990000 |
| 2025-10-29 | 10.89 | $9.72 | 1.0M |
| 2025-10-28 | 10.94 | $10.15 | 1.1M |
| 2025-10-27 | 10.97 | $9.99 | 1.7M |
| 2025-10-24 | 11.02 | $10.23 | 1.1M |
| 2025-10-23 | 11.04 | $10.38 | 1.1M |
| 2025-10-22 | 11.07 | $10.36 | 1.5M |
| 2025-10-21 | 11.10 | $11.39 | 1.2M |
| 2025-10-20 | 11.08 | $11.42 | 3.6M |
| 2025-10-17 | 11.09 | $11.97 | 954742 |
| 2025-10-16 | 11.07 | $12.36 | 1.1M |
| 2025-10-15 | 11.04 | $11.32 | 619346 |
| 2025-10-14 | 11.03 | $11.37 | 934840 |
| 2025-10-13 | 11.01 | $11.35 | 856035 |
| 2025-10-10 | 10.98 | $10.46 | 805929 |
| 2025-10-09 | 11.00 | $10.88 | 625900 |
| 2025-10-08 | 11.01 | $11.10 | 526200 |
| 2025-10-07 | 11.01 | $10.80 | 659919 |
| 2025-10-06 | 11.05 | $10.80 | 822691 |
| 2025-10-03 | 11.09 | $11.10 | 626557 |
| 2025-10-02 | 11.12 | $10.65 | 714249 |
| 2025-10-01 | 11.14 | $10.75 | 787530 |
| 2025-09-30 | 11.15 | $10.75 | 1.0M |
| 2025-09-29 | 11.15 | $10.90 | 914000 |
| 2025-09-26 | 11.16 | $10.75 | 480340 |
| 2025-09-25 | 11.17 | $10.86 | 647537 |
| 2025-09-24 | 11.17 | $11.03 | 830900 |
| 2025-09-23 | 11.17 | $11.00 | 621504 |
| 2025-09-22 | 11.17 | $11.55 | 434412 |
| 2025-09-19 | 11.15 | $11.54 | 1.1M |
| 2025-09-18 | 11.09 | $11.75 | 737594 |
| 2025-09-17 | 11.02 | $11.20 | 602832 |
| 2025-09-16 | 10.99 | $11.02 | 782136 |
| 2025-09-15 | 10.97 | $10.67 | 406942 |
| 2025-09-12 | 10.95 | $10.84 | 747427 |
| 2025-09-11 | 10.94 | $11.13 | 415227 |
| 2025-09-10 | 10.93 | $11.12 | 536600 |
| 2025-09-09 | 10.92 | $11.60 | 436900 |
| 2025-09-08 | 10.87 | $11.55 | 517668 |
| 2025-09-05 | 10.79 | $11.65 | 640943 |
| 2025-09-04 | 10.72 | $11.10 | 299064 |
| 2025-09-03 | 10.69 | $10.90 | 388825 |
| 2025-09-02 | 10.68 | $10.90 | 445614 |
| 2025-08-29 | 10.69 | $11.02 | 332613 |
| 2025-08-28 | 10.67 | $10.88 | 326312 |
| 2025-08-27 | 10.67 | $10.94 | 380732 |
| 2025-08-26 | 10.67 | $11.12 | 360309 |
| 2025-08-25 | 10.66 | $10.89 | 694800 |
| 2025-08-22 | 10.68 | $11.12 | 772054 |
| 2025-08-21 | 10.70 | $10.41 | 413237 |
| 2025-08-20 | 10.75 | $10.33 | 455700 |
| 2025-08-19 | 10.81 | $10.56 | 841297 |
| 2025-08-18 | 10.84 | $10.65 | 574755 |
| 2025-08-15 | 10.87 | $10.36 | 434300 |
| 2025-08-14 | 10.91 | $10.47 | 629815 |
| 2025-08-13 | 10.96 | $11.11 | 662353 |
| 2025-08-12 | 10.96 | $10.88 | 776909 |
| 2025-08-11 | 10.97 | $10.51 | 744600 |
| 2025-08-08 | 11.04 | $10.01 | 1.1M |
| 2025-08-07 | 11.10 | $10.19 | 1.9M |
| 2025-08-06 | 11.22 | $10.64 | 2.8M |
| 2025-08-05 | 11.31 | $10.52 | 1.5M |
| 2025-08-04 | 11.40 | $11.27 | 576494 |
| 2025-08-01 | 11.45 | $10.59 | 533300 |
| 2025-07-31 | 11.56 | $10.75 | 517700 |
| 2025-07-30 | 11.64 | $10.93 | 461473 |
| 2025-07-29 | 11.73 | $10.91 | 621300 |
| 2025-07-28 | 11.87 | $11.41 | 588800 |
| 2025-07-25 | 11.98 | $11.41 | 431000 |
| 2025-07-24 | 12.11 | $11.40 | 534205 |
| 2025-07-23 | 12.24 | $11.61 | 738800 |
| 2025-07-22 | 12.35 | $11.08 | 565847 |
| 2025-07-21 | 12.46 | $11.32 | 676516 |
| 2025-07-18 | 12.58 | $11.25 | 723300 |
| 2025-07-17 | 12.73 | $11.32 | 850340 |
| 2025-07-16 | 12.90 | $11.25 | 775129 |
| 2025-07-15 | 13.10 | $11.02 | 1.1M |
| 2025-07-14 | 13.32 | $11.87 | 1.2M |
| 2025-07-11 | 13.51 | $11.34 | 1.5M |
| 2025-07-10 | 13.74 | $12.55 | 487166 |
| 2025-07-09 | 13.92 | $12.41 | 522297 |
| 2025-07-08 | 14.10 | $12.34 | 838400 |
| 2025-07-07 | 14.30 | $12.24 | 685837 |
| 2025-07-03 | 14.53 | $12.69 | 372800 |
| 2025-07-02 | 14.72 | $12.51 | 661721 |
| 2025-07-01 | 14.90 | $12.76 | 965241 |
| 2025-06-30 | 15.07 | $13.60 | 765300 |
| 2025-06-27 | 15.20 | $13.57 | 5.0M |
| 2025-06-26 | 15.38 | $14.05 | 430343 |
| 2025-06-25 | 15.49 | $13.94 | 497100 |
| 2025-06-24 | 15.61 | $13.87 | 835200 |
| 2025-06-23 | 15.72 | $13.26 | 691705 |
| 2025-06-20 | 15.87 | $13.85 | 699456 |
| 2025-06-18 | 16.04 | $14.16 | 688564 |
| 2025-06-17 | 16.23 | $14.63 | 493200 |
| 2025-06-16 | 16.40 | $15.43 | 550116 |
| 2025-06-13 | 16.48 | $15.34 | 316419 |
| 2025-06-12 | 16.52 | $15.64 | 460314 |
| 2025-06-11 | 16.51 | $15.96 | 358350 |
| 2025-06-10 | 16.48 | $16.21 | 447500 |
| 2025-06-09 | 16.39 | $15.95 | 664854 |
| 2025-06-06 | 16.33 | $16.38 | 391200 |
| 2025-06-05 | 16.23 | $16.87 | 410249 |
| 2025-06-04 | 15.97 | $16.38 | 331554 |
| 2025-06-03 | 15.74 | $16.08 | 361106 |
| 2025-06-02 | 15.53 | $16.30 | 491432 |
| 2025-05-30 | 15.34 | $16.21 | 576100 |
| 2025-05-29 | 15.13 | $17.06 | 670794 |
| 2025-05-28 | 14.88 | $16.19 | 524200 |
| 2025-05-27 | 14.68 | $16.41 | 793213 |
| 2025-05-23 | 14.46 | $16.11 | 551918 |
| 2025-05-22 | 14.26 | $16.15 | 849200 |
| 2025-05-21 | 14.05 | $17.24 | 529249 |
| 2025-05-20 | 13.79 | $17.97 | 405004 |
| 2025-05-19 | 13.49 | $18.10 | 603070 |
| 2025-05-16 | 13.15 | $17.10 | 539300 |
| 2025-05-15 | 12.87 | $16.05 | 546145 |
| 2025-05-14 | 12.65 | $15.47 | 490592 |
| 2025-05-13 | 12.45 | $15.29 | 452200 |
| 2025-05-12 | 12.26 | $14.45 | 707714 |
| 2025-05-09 | 12.07 | $14.84 | 940931 |
| 2025-05-08 | 11.86 | $14.36 | 1.3M |
| 2025-05-07 | 11.71 | $11.61 | 413923 |
| 2025-05-06 | 11.65 | $11.72 | 498600 |
| 2025-05-05 | 11.61 | $11.99 | 459200 |
| 2025-05-02 | 11.56 | $12.40 | 340600 |
| 2025-05-01 | 11.54 | $12.08 | 212217 |
| 2025-04-30 | 11.58 | $12.04 | 208622 |
| 2025-04-29 | 11.61 | $12.20 | 268600 |
| 2025-04-28 | 11.64 | $12.00 | 276228 |
| 2025-04-25 | 11.69 | $12.11 | 187635 |
| 2025-04-24 | 11.76 | $12.06 | 598300 |
| 2025-04-23 | 11.82 | $11.96 | 332200 |
| 2025-04-22 | 11.94 | $11.87 | 247300 |
| 2025-04-21 | 12.04 | $11.34 | 308241 |
| 2025-04-17 | 12.16 | $11.63 | 315100 |
| 2025-04-16 | 12.28 | $11.55 | 377684 |
| 2025-04-15 | 12.38 | $11.40 | 239300 |
| 2025-04-14 | 12.48 | $11.59 | 503607 |
| 2025-04-11 | 12.56 | $10.66 | 371703 |
| 2025-04-10 | 12.66 | $10.53 | 483518 |
| 2025-04-09 | 12.73 | $11.41 | 958851 |
| 2025-04-08 | 12.77 | $10.39 | 415112 |
| 2025-04-07 | 12.85 | $10.91 | 629200 |
| 2025-04-04 | 12.89 | $11.01 | 642324 |
| 2025-04-03 | 12.99 | $12.00 | 434606 |
| 2025-04-02 | 13.05 | $12.98 | 412427 |
| 2025-04-01 | 13.07 | $12.57 | 639200 |
| 2025-03-31 | 13.13 | $12.73 | 739100 |
| 2025-03-28 | 13.16 | $13.15 | 283816 |
| 2025-03-27 | 13.22 | $13.40 | 412152 |
| 2025-03-26 | 13.24 | $13.33 | 414719 |
| 2025-03-25 | 13.31 | $14.26 | 429700 |
| 2025-03-24 | 13.31 | $13.96 | 351284 |
| 2025-03-21 | 13.31 | $13.72 | 468800 |
| 2025-03-20 | 13.37 | $14.00 | 1.0M |
| 2025-03-19 | 13.45 | $13.58 | 539995 |
| 2025-03-18 | 13.56 | $13.44 | 469127 |
| 2025-03-17 | 13.70 | $13.19 | 381721 |
| 2025-03-14 | 13.86 | $12.58 | 298000 |
| 2025-03-13 | 14.04 | $12.08 | 220800 |
| 2025-03-12 | 14.23 | $12.21 | 429400 |
| 2025-03-11 | 14.41 | $11.80 | 283705 |
| 2025-03-10 | 14.63 | $11.81 | 1.1M |
| 2025-03-07 | 14.85 | $13.00 | 390635 |
| 2025-03-06 | 15.02 | $13.22 | 866436 |
| 2025-03-05 | 15.17 | $13.43 | 418055 |
| 2025-03-04 | 15.31 | $13.77 | 553600 |
| 2025-03-03 | 15.40 | $13.35 | 299615 |
| 2025-02-28 | 15.51 | $14.17 | 193561 |
| 2025-02-27 | 15.60 | $13.95 | 328723 |
| 2025-02-26 | 15.69 | $14.66 | 222157 |
| 2025-02-25 | 15.75 | $14.25 | 387500 |
| 2025-02-24 | 15.81 | $14.05 | 507149 |
| 2025-02-21 | 15.91 | $14.88 | 241245 |
| 2025-02-20 | 15.97 | $15.54 | 253928 |
| 2025-02-19 | 15.96 | $15.73 | 247360 |
| 2025-02-18 | 15.92 | $16.37 | 357158 |
| 2025-02-14 | 15.82 | $16.28 | 245700 |
| 2025-02-13 | 15.69 | $16.28 | 239049 |
| 2025-02-12 | 15.51 | $15.75 | 243520 |
| 2025-02-11 | 15.35 | $15.97 | 393900 |
| 2025-02-10 | 15.19 | $16.04 | 343200 |
| 2025-02-07 | 14.97 | $16.25 | 340611 |
| 2025-02-06 | 14.76 | $16.45 | 274040 |
| 2025-02-05 | 14.55 | $16.30 | 513084 |
| 2025-02-04 | 14.37 | $16.25 | 726619 |
| 2025-02-03 | 14.19 | $15.45 | 428200 |
| 2025-01-31 | 14.05 | $15.60 | 233431 |
| 2025-01-30 | 13.87 | $15.97 | 180127 |
| 2025-01-29 | 13.66 | $15.65 | 177333 |
| 2025-01-28 | 13.48 | $15.99 | 335000 |
| 2025-01-27 | 13.28 | $15.45 | 504622 |
| 2025-01-24 | 13.07 | $16.00 | 841622 |
| 2025-01-23 | 12.85 | $16.13 | 644152 |
| 2025-01-22 | 12.59 | $15.21 | 687800 |
| 2025-01-21 | 12.39 | $14.98 | 689500 |
| 2025-01-17 | 12.19 | $14.31 | 573981 |
| 2025-01-16 | 12.07 | $13.67 | 861563 |
| 2025-01-15 | 12.00 | $12.71 | 554300 |
| 2025-01-14 | 11.97 | $12.69 | 575136 |
| 2025-01-13 | 11.92 | $12.79 | 797321 |
| 2025-01-10 | 11.90 | $11.48 | 291300 |
| 2025-01-08 | 11.90 | $12.06 | 202023 |
| 2025-01-07 | 11.88 | $12.30 | 293948 |
| 2025-01-06 | 11.86 | $12.66 | 329034 |
| 2025-01-03 | 11.80 | $12.67 | 452669 |
| 2025-01-02 | 11.74 | $12.61 | 527400 |
| 2024-12-31 | 11.70 | $12.04 | 214183 |
| 2024-12-30 | 11.73 | $11.89 | 401038 |
| 2024-12-27 | 11.73 | $11.96 | 268800 |
| 2024-12-26 | 11.69 | $11.97 | 334222 |
| 2024-12-24 | 11.63 | $11.34 | 113300 |
| 2024-12-23 | 11.59 | $11.44 | 276712 |
| 2024-12-20 | 11.50 | $11.01 | 458908 |
| 2024-12-19 | 11.44 | $11.18 | 293830 |
| 2024-12-18 | 11.37 | $10.96 | 413000 |
| 2024-12-17 | 11.31 | $11.94 | 442800 |
| 2024-12-16 | 11.20 | $12.22 | 748500 |
| 2024-12-13 | 11.06 | $12.11 | 300385 |
| 2024-12-12 | 10.92 | $11.80 | 282839 |
| 2024-12-11 | 10.80 | $12.27 | 318400 |
| 2024-12-10 | 10.67 | $11.66 | 187166 |
| 2024-12-09 | 10.58 | $11.58 | 207000 |
| 2024-12-06 | 10.56 | $11.87 | 239728 |
| 2024-12-05 | 10.51 | $11.48 | 188900 |
| 2024-12-04 | 10.49 | $11.43 | 237723 |
| 2024-12-03 | 10.46 | $11.86 | 415400 |
| 2024-12-02 | 10.40 | $12.64 | 658148 |
| 2024-11-29 | 10.30 | $11.88 | 401602 |
| 2024-11-27 | 10.25 | $11.22 | 475148 |
| 2024-11-26 | 10.21 | $10.65 | 261627 |
| 2024-11-25 | 10.20 | $10.50 | 398006 |
| 2024-11-22 | 10.20 | $9.76 | 640200 |
| 2024-11-21 | 10.24 | $9.85 | 370550 |
| 2024-11-20 | 10.28 | $9.63 | 398000 |
| 2024-11-19 | 10.36 | $9.91 | 388400 |
| 2024-11-18 | 10.43 | $9.74 | 486021 |
| 2024-11-15 | 10.50 | $9.39 | 1.0M |
| 2024-11-14 | 10.59 | $9.23 | 324600 |
| 2024-11-13 | 10.64 | $9.41 | 380006 |
| 2024-11-12 | 10.65 | $9.70 | 609700 |
| 2024-11-11 | 10.61 | $9.96 | 765226 |
| 2024-11-08 | 10.55 | $11.06 | 1.1M |
| 2024-11-07 | 10.41 | $10.94 | 357803 |
| 2024-11-06 | 10.27 | $10.94 | 279645 |
| 2024-11-05 | 10.15 | $10.90 | 239000 |
| 2024-11-04 | 10.03 | $10.77 | 337300 |
| 2024-11-01 | 9.92 | $10.50 | 272434 |
| 2024-10-31 | 9.83 | $10.89 | 454800 |
| 2024-10-30 | 9.71 | $10.45 | 215700 |
| 2024-10-29 | 9.62 | $10.38 | 190200 |
| 2024-10-28 | 9.55 | $10.50 | 336600 |
| 2024-10-25 | 9.48 | $10.68 | 246702 |
| 2024-10-24 | 9.40 | $10.65 | 302800 |
| 2024-10-23 | 9.31 | $11.18 | 437725 |
| 2024-10-22 | 9.20 | $11.37 | 539704 |
| 2024-10-21 | 9.08 | $11.05 | 476400 |
| 2024-10-18 | 8.96 | $11.28 | 819118 |
| 2024-10-17 | 8.85 | $10.23 | 1.0M |
| 2024-10-16 | 8.79 | $9.51 | 253300 |
| 2024-10-15 | 8.77 | $8.93 | 246800 |
| 2024-10-14 | 8.79 | $8.73 | 228600 |
| 2024-10-11 | 8.83 | $8.32 | 111630 |
| 2024-10-10 | 8.89 | $8.18 | 255600 |
| 2024-10-09 | 8.97 | $8.51 | 156429 |
| 2024-10-08 | 9.04 | $8.44 | 240800 |
| 2024-10-07 | 9.12 | $8.52 | 228000 |
| 2024-10-04 | 9.18 | $8.77 | 161414 |
| 2024-10-03 | 9.22 | $8.61 | 191453 |
| 2024-10-02 | 9.32 | $8.65 | 200531 |
| 2024-10-01 | 9.43 | $8.86 | 480045 |
| 2024-09-30 | 9.51 | $9.03 | 183303 |
| 2024-09-27 | 9.61 | $9.14 | 203000 |
| 2024-09-26 | 9.69 | $8.87 | 247241 |
| 2024-09-25 | 9.78 | $8.99 | 206425 |
| 2024-09-24 | 9.86 | $8.94 | 234000 |
| 2024-09-23 | 9.87 | $8.74 | 283900 |
| 2024-09-20 | 9.83 | $9.00 | 290100 |
| 2024-09-19 | 9.77 | $9.08 | 333800 |
| 2024-09-18 | 9.72 | $9.05 | 308500 |
| 2024-09-17 | 9.66 | $9.38 | 204100 |
| 2024-09-16 | 9.59 | $9.50 | 230724 |
| 2024-09-13 | 9.49 | $9.54 | 308947 |
| 2024-09-12 | 9.39 | $9.81 | 313747 |
| 2024-09-11 | 9.27 | $9.96 | 190900 |
| 2024-09-10 | 9.14 | $9.87 | 93917 |
| 2024-09-09 | 9.02 | $9.78 | 237100 |
| 2024-09-06 | 8.92 | $9.67 | 492100 |
| 2024-09-05 | 8.84 | $10.45 | 169311 |
| 2024-09-04 | 8.70 | $10.86 | 283369 |
| 2024-09-03 | 8.56 | $10.56 | 280863 |
| 2024-08-30 | 8.44 | $11.00 | 427855 |
| 2024-08-29 | 8.30 | $10.77 | 600440 |
| 2024-08-28 | 8.17 | $10.64 | 490121 |
| 2024-08-27 | 8.07 | $10.54 | 1.5M |
| 2024-08-26 | 7.97 | $9.12 | 398236 |
| 2024-08-23 | 7.92 | $8.01 | 117200 |
| 2024-08-22 | 7.96 | $7.87 | 164500 |
| 2024-08-21 | 8.00 | $7.97 | 159900 |
| 2024-08-20 | 8.04 | $7.88 | 179400 |
| 2024-08-19 | 8.08 | $8.00 | 274619 |
| 2024-08-16 | 8.10 | $7.50 | 113444 |
| 2024-08-15 | 8.13 | $7.49 | 123240 |
| 2024-08-14 | 8.13 | $7.36 | 155500 |
| 2024-08-13 | 8.15 | $7.41 | 168800 |
| 2024-08-12 | 8.18 | $7.47 | 170619 |
| 2024-08-09 | 8.21 | $7.78 | 134427 |
| 2024-08-08 | 8.22 | $8.05 | 262095 |
| 2024-08-07 | 8.22 | $7.79 | 320000 |
| 2024-08-06 | 8.24 | $7.91 | 985900 |
| 2024-08-05 | 8.25 | $8.32 | 404853 |
| 2024-08-02 | 8.23 | $8.12 | 340000 |
| 2024-08-01 | 8.22 | $8.19 | 282600 |
| 2024-07-31 | 8.21 | $8.62 | 174800 |
| 2024-07-30 | 8.17 | $8.47 | 140404 |
| 2024-07-29 | 8.16 | $8.21 | 92984 |
| 2024-07-26 | 8.17 | $8.70 | 163900 |
| 2024-07-25 | 8.14 | $8.70 | 143300 |
| 2024-07-24 | 8.11 | $8.84 | 173358 |
| 2024-07-23 | 8.09 | $8.69 | 382000 |
| 2024-07-22 | 8.06 | $8.32 | 167867 |
| 2024-07-19 | 8.05 | $8.23 | 369351 |
| 2024-07-18 | 8.05 | $7.43 | 200812 |
| 2024-07-17 | 8.06 | $7.82 | 300686 |
| 2024-07-16 | 8.05 | $7.97 | 156355 |
| 2024-07-15 | 8.04 | $7.96 | 127697 |
| 2024-07-12 | 8.01 | $8.07 | 220869 |
| 2024-07-11 | 7.96 | $8.00 | 321983 |
| 2024-07-10 | 7.91 | $8.14 | 145041 |
| 2024-07-09 | 7.84 | $8.16 | 119071 |
| 2024-07-08 | 7.76 | $7.91 | 154815 |
| 2024-07-05 | 7.70 | $7.96 | 152894 |
| 2024-07-03 | 7.64 | $7.91 | 116568 |
| 2024-07-02 | 7.57 | $7.91 | 248714 |
| 2024-07-01 | 7.51 | $8.26 | 154366 |
| 2024-06-28 | 7.45 | $8.37 | 495575 |
| 2024-06-27 | 7.37 | $8.23 | 138364 |
| 2024-06-26 | 7.31 | $8.10 | 200581 |
| 2024-06-25 | 7.28 | $8.31 | 224320 |
| 2024-06-24 | 7.25 | $8.23 | 173852 |
| 2024-06-21 | 7.23 | $8.06 | 229327 |
| 2024-06-20 | 7.22 | $8.13 | 379616 |
| 2024-06-18 | 7.22 | $7.64 | 1.0M |
| 2024-06-17 | 7.24 | $7.73 | 305112 |
| 2024-06-14 | 7.23 | $7.63 | 149300 |
| 2024-06-13 | 7.20 | $7.42 | 183671 |
| 2024-06-12 | 7.18 | $7.17 | 173416 |
| 2024-06-11 | 7.18 | $6.88 | 85233 |
| 2024-06-10 | 7.11 | $6.73 | 94659 |
| 2024-06-07 | 7.05 | $6.55 | 101273 |
| 2024-06-06 | 7.01 | $6.69 | 92006 |
| 2024-06-05 | 6.95 | $6.86 | 238622 |
| 2024-06-04 | 6.89 | $6.45 | 275062 |
| 2024-06-03 | 6.86 | $6.73 | 253703 |
| 2024-05-31 | 6.80 | $7.05 | 309637 |
| 2024-05-30 | 6.72 | $6.76 | 234778 |
| 2024-05-29 | 6.65 | $7.15 | 173524 |
| 2024-05-28 | 6.55 | $7.35 | 304581 |
| 2024-05-24 | 6.44 | $7.78 | 131781 |
| 2024-05-23 | 6.32 | $7.85 | 181465 |
| 2024-05-22 | 6.19 | $7.85 | 332272 |
| 2024-05-21 | 6.07 | $8.09 | 472343 |
| 2024-05-20 | 5.95 | $8.03 | 590838 |
| 2024-05-17 | 5.82 | $7.57 | 335197 |
| 2024-05-16 | 5.68 | $6.96 | 306902 |
| 2024-05-15 | 5.57 | $7.19 | 491091 |
| 2024-05-14 | 5.44 | $7.07 | 1.6M |
| 2024-05-13 | 5.32 | $5.40 | 370538 |
| 2024-05-10 | 5.29 | $5.71 | 244593 |
| 2024-05-09 | 5.25 | $5.56 | 153586 |
| 2024-05-08 | 5.23 | $5.52 | 250155 |
| 2024-05-07 | 5.20 | $5.71 | 137412 |
| 2024-05-06 | 5.16 | $5.77 | 142598 |
| 2024-05-03 | 5.13 | $5.56 | 76812 |
| 2024-05-02 | 5.10 | $5.44 | 316960 |
| 2024-05-01 | 5.08 | $5.40 | 336681 |
| 2024-04-30 | 5.05 | $5.20 | 164360 |
| 2024-04-29 | 5.03 | $5.21 | 172774 |
| 2024-04-26 | 5.01 | $5.30 | 165118 |
| 2024-04-25 | 4.98 | $5.26 | 146954 |
| 2024-04-24 | 4.97 | $5.45 | 190738 |
| 2024-04-23 | 4.93 | $5.60 | 220934 |
| 2024-04-22 | 4.88 | $5.51 | 530259 |
| 2024-04-19 | 4.84 | $4.87 | 303326 |
| 2024-04-18 | 4.83 | $4.70 | 335142 |
| 2024-04-17 | 4.81 | $4.47 | 200583 |
| 2024-04-16 | 4.80 | $4.73 | 127409 |
| 2024-04-15 | 4.77 | $4.87 | 182196 |
| 2024-04-12 | 4.73 | $4.95 | 269845 |
| 2024-04-11 | 4.66 | $5.00 | 134088 |
| 2024-04-10 | 4.61 | $5.00 | 211804 |
| 2024-04-09 | 4.55 | $4.97 | 131243 |
| 2024-04-08 | 4.49 | $5.04 | 364656 |
| 2024-04-05 | 4.44 | $5.00 | 164322 |
| 2024-04-04 | 4.39 | $5.03 | 253298 |
| 2024-04-03 | 4.33 | $4.87 | 179495 |
| 2024-04-02 | 4.29 | $4.70 | 175702 |
| 2024-04-01 | 4.26 | $4.79 | 329603 |
| 2024-03-28 | 4.23 | $4.77 | 393178 |
| 2024-03-27 | 4.20 | $5.09 | 762575 |
| 2024-03-26 | 4.16 | $4.61 | 366770 |
| 2024-03-25 | 4.14 | $4.66 | 412903 |
| 2024-03-22 | 4.11 | $4.68 | 209600 |
| 2024-03-21 | 4.10 | $4.67 | 317500 |
| 2024-03-20 | 4.08 | $4.25 | 128700 |
| 2024-03-19 | 4.07 | $4.28 | 113000 |
| 2024-03-18 | 4.07 | $4.18 | 144600 |
| 2024-03-15 | 4.08 | $3.97 | 886300 |
| 2024-03-14 | 4.11 | $3.72 | 212000 |
| 2024-03-13 | 4.16 | $3.83 | 139100 |
| 2024-03-12 | 4.20 | $3.85 | 135300 |
| 2024-03-11 | 4.24 | $3.88 | 139200 |
| 2024-03-08 | 4.29 | $3.99 | 296700 |
| 2024-03-07 | 4.32 | $3.99 | 80500 |
| 2024-03-06 | 4.35 | $3.90 | 136900 |
| 2024-03-05 | 4.39 | $3.95 | 151000 |
| 2024-03-04 | 4.42 | $4.18 | 168300 |
| 2024-03-01 | 4.44 | $4.19 | 54300 |
| 2024-02-29 | 4.47 | $4.17 | 64200 |
| 2024-02-28 | 4.50 | $4.16 | 96900 |
| 2024-02-27 | 4.52 | $4.23 | 101000 |
| 2024-02-26 | 4.53 | $4.21 | 103900 |
| 2024-02-23 | 4.55 | $4.32 | 141200 |
| 2024-02-22 | 4.55 | $4.28 | 177400 |
| 2024-02-21 | 4.55 | $4.21 | 94000 |
| 2024-02-20 | 4.55 | $4.22 | 200200 |
| 2024-02-16 | 4.56 | $4.40 | 153400 |
| 2024-02-15 | 4.54 | $4.52 | 116900 |
| 2024-02-14 | 4.50 | $4.71 | 65100 |
| 2024-02-13 | 4.46 | $4.57 | 105700 |
| 2024-02-12 | 4.43 | $4.78 | 120800 |
| 2024-02-09 | 4.39 | $4.75 | 107300 |
| 2024-02-08 | 4.36 | $4.58 | 96200 |
| 2024-02-07 | 4.35 | $4.65 | 76500 |
| 2024-02-06 | 4.34 | $4.68 | 101800 |
| 2024-02-05 | 4.33 | $4.53 | 228300 |
| 2024-02-02 | 4.31 | $4.71 | 130100 |
| 2024-02-01 | 4.28 | $4.72 | 314000 |
| 2024-01-31 | 4.25 | $4.79 | 604700 |
| 2024-01-30 | 4.22 | $4.44 | 169600 |
| 2024-01-29 | 4.20 | $4.60 | 217500 |
| 2024-01-26 | 4.18 | $4.44 | 154700 |
| 2024-01-25 | 4.16 | $4.32 | 85000 |
| 2024-01-24 | 4.14 | $4.30 | 126100 |
| 2024-01-23 | 4.13 | $4.36 | 131300 |
| 2024-01-22 | 4.10 | $4.29 | 318400 |
| 2024-01-19 | 4.06 | $3.96 | 134300 |
| 2024-01-18 | 4.05 | $3.84 | 230800 |
| 2024-01-17 | 4.03 | $3.85 | 187700 |
| 2024-01-16 | 4.00 | $4.00 | 282900 |
| 2024-01-12 | 3.96 | $3.99 | 341000 |
| 2024-01-11 | 3.92 | $4.19 | 474200 |
| 2024-01-10 | 3.87 | $4.41 | 626300 |
| 2024-01-09 | 3.79 | $4.38 | 231000 |
| 2024-01-08 | 3.72 | $4.54 | 463000 |
| 2024-01-05 | 3.64 | $4.11 | 278000 |
| 2024-01-04 | 3.58 | $4.12 | 144400 |
| 2024-01-03 | 3.51 | $4.10 | 180900 |
| 2024-01-02 | 3.44 | $4.11 | 275400 |
| 2023-12-29 | 3.38 | $4.16 | 299400 |
| 2023-12-28 | 3.31 | $4.17 | 295500 |
| 2023-12-27 | 3.24 | $4.06 | 213900 |
| 2023-12-26 | 3.18 | $3.93 | 138000 |
| 2023-12-22 | 3.13 | $4.01 | 1.4M |
| 2023-12-21 | 3.08 | $3.81 | 607400 |
| 2023-12-20 | 3.03 | $3.52 | 441800 |
| 2023-12-19 | 3.01 | $3.70 | 423700 |
| 2023-12-18 | 2.96 | $3.46 | 398800 |
| 2023-12-15 | 2.91 | $3.19 | 482700 |
| 2023-12-14 | 2.87 | $3.22 | 405100 |
| 2023-12-13 | 2.83 | $3.25 | 265800 |
| 2023-12-12 | 2.78 | $3.13 | 552500 |
| 2023-12-11 | 2.77 | $2.87 | 202500 |
| 2023-12-08 | 2.77 | $2.98 | 221700 |
| 2023-12-07 | 2.77 | $2.87 | 213500 |
| 2023-12-06 | 2.79 | $2.85 | 754100 |
| 2023-12-05 | 2.81 | $2.74 | 203100 |
| 2023-12-04 | 2.83 | $2.76 | 341000 |
| 2023-12-01 | 2.85 | $2.88 | 162200 |
| 2023-11-30 | 2.86 | $2.75 | 380600 |
| 2023-11-29 | 2.88 | $2.80 | 229600 |
| 2023-11-28 | 2.90 | $2.86 | 144600 |
| 2023-11-27 | 2.92 | $2.98 | 218700 |
| 2023-11-24 | 2.93 | $2.99 | 123400 |
| 2023-11-22 | 2.95 | $2.89 | 434600 |
| 2023-11-21 | 2.98 | $2.96 | 1.4M |
| 2023-11-20 | 3.01 | $2.70 | 782200 |
| 2023-11-17 | 3.05 | $2.45 | 848300 |
| 2023-11-16 | 3.11 | $2.47 | 567900 |
| 2023-11-15 | 3.17 | $2.36 | 616600 |
| 2023-11-14 | 3.24 | $2.25 | 1.3M |
| 2023-11-13 | 3.32 | $2.98 | 205300 |
| 2023-11-10 | 3.35 | $2.95 | 248500 |
| 2023-11-09 | 3.38 | $2.99 | 498100 |
| 2023-11-08 | 3.40 | $3.14 | 160300 |
| 2023-11-07 | 3.42 | $3.23 | 165500 |
| 2023-11-06 | 3.45 | $3.18 | 195300 |
| 2023-11-03 | 3.47 | $3.12 | 733200 |
| 2023-11-02 | 3.50 | $3.20 | 302200 |
| 2023-11-01 | 3.52 | $3.11 | 272100 |
| 2023-10-31 | 3.55 | $3.15 | 290000 |
| 2023-10-30 | 3.58 | $3.25 | 232800 |
| 2023-10-27 | 3.60 | $3.28 | 108000 |
| 2023-10-26 | 3.64 | $3.37 | 98800 |
| 2023-10-25 | 3.68 | $3.44 | 252700 |
| 2023-10-24 | 3.71 | $3.57 | 120200 |
| 2023-10-23 | 3.73 | $3.50 | 116500 |
| 2023-10-20 | 3.76 | $3.60 | 105800 |
| 2023-10-19 | 3.79 | $3.71 | 150800 |
| 2023-10-18 | 3.81 | $3.80 | 181300 |
| 2023-10-17 | 3.84 | $3.83 | 314500 |
| 2023-10-16 | 3.87 | $3.67 | 225100 |
| 2023-10-13 | 3.91 | $3.46 | 187400 |
| 2023-10-12 | 3.96 | $3.33 | 250600 |
| 2023-10-11 | 4.03 | $3.56 | 281500 |
| 2023-10-10 | 4.08 | $3.78 | 169400 |
| 2023-10-09 | 4.13 | $3.69 | 132900 |
| 2023-10-06 | 4.19 | $3.72 | 107400 |
| 2023-10-05 | 4.24 | $3.64 | 106200 |
| 2023-10-04 | 4.29 | $3.68 | 102400 |
| 2023-10-03 | 4.34 | $3.65 | 198400 |
| 2023-10-02 | 4.39 | $3.73 | 977300 |
| 2023-09-29 | 4.45 | $4.05 | 240900 |
| 2023-09-28 | 4.48 | $4.11 | 138600 |
| 2023-09-27 | 4.51 | $4.02 | 152200 |
| 2023-09-26 | 4.55 | $4.12 | 241400 |
| 2023-09-25 | 4.60 | $4.07 | 332500 |
| 2023-09-22 | 4.65 | $4.14 | 151700 |
| 2023-09-21 | 4.72 | $4.16 | 397100 |
| 2023-09-20 | 4.80 | $4.36 | 493700 |
| 2023-09-19 | 4.85 | $4.43 | 217100 |
| 2023-09-18 | 4.89 | $4.40 | 406600 |
| 2023-09-15 | 4.92 | $4.48 | 607200 |
| 2023-09-14 | 4.93 | $4.75 | 503400 |
| 2023-09-13 | 4.96 | $4.53 | 303300 |
| 2023-09-12 | 5.02 | $4.81 | 219200 |
| 2023-09-11 | 4.94 | $4.90 | 200400 |
| 2023-09-08 | 4.85 | $4.81 | 468100 |
| 2023-09-07 | 4.77 | $4.60 | 639400 |
| 2023-09-06 | 4.73 | $4.71 | 450000 |
| 2023-09-05 | 4.70 | $4.65 | 433900 |
| 2023-09-01 | 4.67 | $4.86 | 1.1M |
| 2023-08-31 | 4.63 | $4.59 | 706000 |
| 2023-08-30 | 4.60 | $4.81 | 465100 |
| 2023-08-29 | 4.56 | $4.88 | 719100 |
| 2023-08-28 | 4.53 | $4.98 | 506500 |
| 2023-08-25 | 4.50 | $5.11 | 631100 |
| 2023-08-24 | 4.46 | $5.49 | 768900 |
| 2023-08-23 | 4.41 | $5.75 | 1.4M |
| 2023-08-22 | 4.36 | $5.51 | 1.3M |
| 2023-08-21 | 4.33 | $5.08 | 924300 |
| 2023-08-18 | 4.31 | $5.01 | 1.3M |
| 2023-08-17 | 4.31 | $4.80 | 3.2M |
| 2023-08-16 | 4.31 | $5.41 | 9.8M |
| 2023-08-15 | 4.28 | $5.67 | 105.2M |
| 2023-08-14 | 4.24 | $3.12 | 840400 |
| 2023-08-11 | 4.33 | $3.16 | 975000 |
| 2023-08-10 | 4.42 | $3.23 | 1.1M |
| 2023-08-09 | 4.51 | $3.87 | 415900 |
| 2023-08-08 | 4.59 | $4.07 | 189700 |
| 2023-08-07 | 4.67 | $4.04 | 461700 |
| 2023-08-04 | 4.75 | $4.03 | 920600 |
| 2023-08-03 | 4.85 | $4.07 | 285700 |
| 2023-08-02 | 4.93 | $4.00 | 150800 |
| 2023-08-01 | 5.01 | $4.20 | 221600 |
| 2023-07-31 | 5.08 | $4.38 | 141200 |
| 2023-07-28 | 5.15 | $4.28 | 165200 |
| 2023-07-27 | 5.23 | $4.43 | 135500 |
| 2023-07-26 | 5.30 | $4.79 | 69500 |
| 2023-07-25 | 5.36 | $4.87 | 65200 |
| 2023-07-24 | 5.40 | $4.82 | 120500 |
| 2023-07-21 | 5.44 | $4.90 | 125800 |
| 2023-07-20 | 5.46 | $4.90 | 137800 |
| 2023-07-19 | 5.49 | $4.81 | 132000 |
| 2023-07-18 | 5.55 | $4.83 | 148800 |
| 2023-07-17 | 5.62 | $4.85 | 122200 |
| 2023-07-14 | 5.71 | $4.95 | 132500 |
| 2023-07-13 | 5.80 | $5.13 | 154300 |
| 2023-07-12 | 5.89 | $5.49 | 374900 |
| 2023-07-11 | 5.98 | $5.67 | 25400 |
| 2023-07-10 | 6.04 | $5.68 | 41600 |
| 2023-07-07 | 6.11 | $5.85 | 25900 |
| 2023-07-06 | 6.16 | $5.73 | 18200 |
| 2023-07-05 | 6.22 | $5.65 | 40900 |
| 2023-07-03 | 6.28 | $5.59 | 23000 |
| 2023-06-30 | 6.36 | $5.83 | 19800 |
| 2023-06-29 | 6.45 | $5.78 | 37500 |
| 2023-06-28 | 6.56 | $5.85 | 62300 |
| 2023-06-27 | 6.65 | $6.06 | 60000 |
| 2023-06-26 | 6.74 | $5.61 | 29500 |
| 2023-06-23 | 6.83 | $5.57 | 15400 |
| 2023-06-22 | 6.92 | $5.38 | 68100 |
| 2023-06-21 | 7.01 | $5.54 | 113300 |
| 2023-06-20 | 7.09 | $5.93 | 89300 |
| 2023-06-16 | 7.14 | $6.29 | 309500 |
| 2023-06-15 | 7.18 | $6.69 | 35200 |
| 2023-06-14 | 7.17 | $6.69 | 20800 |
| 2023-06-13 | 7.14 | $6.91 | 23900 |
| 2023-06-12 | 7.10 | $7.25 | 11800 |
| 2023-06-09 | 7.04 | $6.95 | 10500 |
| 2023-06-08 | 6.99 | $7.00 | 18600 |
| 2023-06-07 | 6.95 | $6.85 | 39200 |
| 2023-06-06 | 6.91 | $7.05 | 76400 |
| 2023-06-05 | 6.86 | $6.72 | 70300 |
| 2023-06-02 | 6.83 | $7.29 | 75500 |
| 2023-06-01 | 6.76 | $7.51 | 224000 |
| 2023-05-31 | 6.68 | $7.96 | 76500 |
| 2023-05-30 | 6.57 | $7.80 | 93400 |
| 2023-05-26 | 6.47 | $7.71 | 58700 |
| 2023-05-25 | 6.37 | $7.55 | 78300 |
| 2023-05-24 | 6.27 | $7.36 | 51100 |
| 2023-05-23 | 6.19 | $7.16 | 86900 |
| 2023-05-22 | 6.12 | $7.05 | 69300 |
| 2023-05-19 | 6.06 | $7.08 | 90500 |
| 2023-05-18 | 6.01 | $6.95 | 166000 |
| 2023-05-17 | 5.95 | $6.52 | 75600 |
| 2023-05-16 | 5.91 | $6.19 | 53900 |
| 2023-05-15 | 5.88 | $6.06 | 14000 |
| 2023-05-12 | 5.86 | $6.01 | 48600 |
| 2023-05-11 | 5.83 | $6.05 | 5800 |
| 2023-05-10 | 5.81 | $6.03 | 42900 |
| 2023-05-09 | 5.79 | $6.15 | 55500 |
| 2023-05-08 | 5.77 | $6.10 | 18200 |
| 2023-05-05 | 5.75 | $6.04 | 16200 |
| 2023-05-04 | 5.73 | $6.01 | 9800 |
| 2023-05-03 | 5.72 | $5.82 | 6500 |
| 2023-05-02 | 5.72 | $5.79 | 3800 |
| 2023-05-01 | 5.73 | $5.79 | 10200 |
| 2023-04-28 | 5.72 | $5.73 | 15000 |
| 2023-04-27 | 5.72 | $5.58 | 15300 |
| 2023-04-26 | 5.72 | $5.69 | 4700 |
| 2023-04-25 | 5.73 | $5.69 | 17200 |
| 2023-04-24 | 5.74 | $5.90 | 26000 |
| 2023-04-21 | 5.69 | $6.02 | 34900 |
| 2023-04-20 | 5.62 | $5.80 | 27700 |
| 2023-04-19 | 5.56 | $5.65 | 11000 |
| 2023-04-18 | 5.50 | $5.68 | 11500 |
| 2023-04-17 | 5.44 | $5.65 | 8300 |
| 2023-04-14 | 5.37 | $5.50 | 18200 |
| 2023-04-13 | 5.32 | $5.55 | 43700 |
| 2023-04-12 | 5.27 | $5.56 | 28500 |
| 2023-04-11 | 5.23 | $5.75 | 62300 |
| 2023-04-10 | 5.17 | $5.74 | 17500 |
| 2023-04-06 | 5.12 | $5.65 | 22800 |
| 2023-04-05 | 5.07 | $5.90 | 106300 |
| 2023-04-04 | 5.02 | $5.75 | 66500 |
| 2023-04-03 | 4.97 | $5.92 | 148300 |
| 2023-03-31 | 4.91 | $5.75 | 80300 |
| 2023-03-30 | 4.86 | $5.63 | 28400 |
| 2023-03-29 | 4.83 | $5.54 | 91300 |
| 2023-03-28 | 4.79 | $5.92 | 153500 |
| 2023-03-27 | 4.74 | $6.00 | 573600 |
| 2023-03-24 | 4.69 | $4.84 | 6400 |
| 2023-03-23 | 4.69 | $4.67 | 14700 |
| 2023-03-22 | 4.71 | $4.51 | 23800 |
| 2023-03-21 | 4.73 | $4.55 | 61300 |
| 2023-03-20 | 4.76 | $4.32 | 22300 |
| 2023-03-17 | 4.79 | $4.40 | 44900 |
| 2023-03-16 | 4.82 | $4.54 | 22600 |
| 2023-03-15 | 4.83 | $4.52 | 7200 |
| 2023-03-14 | 4.85 | $4.67 | 40200 |
| 2023-03-13 | 4.86 | $4.55 | 16600 |
| 2023-03-10 | 4.89 | $4.71 | 7300 |
| 2023-03-09 | 4.93 | $4.74 | 8900 |
| 2023-03-08 | 4.93 | $4.86 | 14600 |
| 2023-03-07 | 4.91 | $4.78 | 15800 |
| 2023-03-06 | 4.87 | $4.75 | 15200 |
| 2023-03-03 | 4.82 | $4.79 | 23800 |
| 2023-03-02 | 4.75 | $4.84 | 4200 |
| 2023-03-01 | 4.70 | $4.84 | 18100 |
| 2023-02-28 | 4.64 | $4.96 | 15300 |
| 2023-02-27 | 4.58 | $4.93 | 21200 |
| 2023-02-24 | 4.52 | $4.91 | 12200 |
| 2023-02-23 | 4.46 | $5.00 | 14600 |
| 2023-02-22 | 4.40 | $4.98 | 13500 |
| 2023-02-21 | 4.34 | $5.04 | 33100 |
| 2023-02-17 | 4.28 | $5.06 | 15200 |
| 2023-02-16 | 4.22 | $4.95 | 34900 |
| 2023-02-15 | 4.16 | $4.80 | 18500 |
| 2023-02-14 | 4.11 | $4.83 | 19000 |
| 2023-02-13 | 4.06 | $4.92 | 75600 |
| 2023-02-10 | 4.01 | $5.15 | 78700 |
| 2023-02-09 | 3.93 | $5.45 | 219000 |
| 2023-02-08 | 3.83 | $4.67 | 84700 |
| 2023-02-07 | 3.78 | $4.50 | 89700 |
| 2023-02-06 | 3.73 | $4.08 | 82000 |
| 2023-02-03 | 3.70 | $3.66 | 35400 |
| 2023-02-02 | 3.69 | $3.51 | 35500 |
| 2023-02-01 | 3.69 | $3.71 | 19000 |
| 2023-01-31 | 3.68 | $3.73 | 5000 |
| 2023-01-30 | 3.67 | $3.69 | 31100 |
| 2023-01-27 | 3.65 | $3.75 | 7400 |
| 2023-01-26 | 3.62 | $3.73 | 1900 |
| 2023-01-25 | 3.61 | $3.75 | 10600 |
| 2023-01-24 | 3.60 | $3.85 | 5300 |
| 2023-01-23 | 3.57 | $3.88 | 13900 |
| 2023-01-20 | 3.56 | $3.75 | 8200 |
| 2023-01-19 | 3.55 | $3.74 | 3200 |
| 2023-01-18 | 3.55 | $3.78 | 18300 |
| 2023-01-17 | 3.55 | $3.92 | 17700 |
| 2023-01-13 | 3.53 | $3.88 | 101000 |
| 2023-01-12 | 3.52 | $3.52 | 10400 |
| 2023-01-11 | 3.53 | $3.58 | 4700 |
| 2023-01-10 | 3.53 | $3.51 | 12100 |
| 2023-01-09 | 3.54 | $3.57 | 8200 |
| 2023-01-06 | 3.53 | $3.51 | 7300 |
| 2023-01-05 | 3.50 | $3.51 | 21800 |
| 2023-01-04 | 3.47 | $3.49 | 15600 |
| 2023-01-03 | 3.44 | $3.46 | 22500 |
| 2022-12-30 | 3.41 | $3.60 | 53600 |
| 2022-12-29 | 3.38 | $3.19 | 96900 |
| 2022-12-28 | 3.36 | $3.21 | 22500 |
| 2022-12-27 | 3.34 | $3.41 | 14400 |
| 2022-12-23 | 3.31 | $3.59 | 16400 |
| 2022-12-22 | 3.27 | $3.37 | 16700 |
| 2022-12-21 | 3.25 | $3.63 | 28500 |
| 2022-12-20 | 3.21 | $3.56 | 17100 |
| 2022-12-19 | 3.18 | $3.70 | 27600 |
| 2022-12-16 | 3.15 | $3.71 | 34700 |
| 2022-12-15 | 3.11 | $3.56 | 21900 |
| 2022-12-14 | 3.07 | $3.70 | 75700 |
| 2022-12-13 | 3.03 | $3.70 | 8400 |
| 2022-12-12 | 2.98 | $3.70 | 19700 |
| 2022-12-09 | 2.94 | $3.67 | 23400 |
| 2022-12-08 | 2.90 | $3.34 | 90000 |
| 2022-12-07 | 2.87 | $2.90 | 7300 |
| 2022-12-06 | 2.87 | $2.89 | 3300 |
| 2022-12-05 | 2.87 | $2.83 | 5000 |
| 2022-12-02 | 2.87 | $3.00 | 8500 |
| 2022-12-01 | 2.86 | $2.88 | 11600 |
| 2022-11-30 | 2.86 | $2.85 | 5900 |
| 2022-11-29 | 2.86 | $2.77 | 11300 |
| 2022-11-28 | 2.87 | $2.80 | 13700 |
| 2022-11-25 | 2.87 | $2.85 | 1300 |
| 2022-11-23 | 2.87 | $2.92 | 3700 |
| 2022-11-22 | 2.87 | $2.96 | 4700 |
| 2022-11-21 | 2.87 | $2.94 | 14500 |
| 2022-11-18 | 2.87 | $3.03 | 8800 |
| 2022-11-17 | 2.86 | $2.89 | 21700 |
| 2022-11-16 | 2.86 | $2.80 | 15200 |
| 2022-11-15 | 2.87 | $2.80 | 33700 |
| 2022-11-14 | 2.88 | $2.76 | 32900 |
| 2022-11-11 | 2.89 | $3.00 | 2400 |
| 2022-11-10 | 2.88 | $2.82 | 3600 |
| 2022-11-09 | 2.88 | $2.80 | 12400 |
| 2022-11-08 | 2.87 | $2.79 | 43900 |
| 2022-11-07 | 2.86 | $3.00 | 46400 |
| 2022-11-04 | 2.85 | $2.83 | 22300 |
| 2022-11-03 | 2.86 | $2.78 | 23000 |
| 2022-11-02 | 2.88 | $2.80 | 3400 |
| 2022-11-01 | 2.90 | $2.86 | 23700 |
| 2022-10-31 | 2.93 | $2.88 | 8200 |
| 2022-10-28 | 2.95 | $2.85 | 89600 |
| 2022-10-27 | 2.96 | $2.95 | 92000 |
| 2022-10-26 | 2.97 | $2.89 | 38700 |
| 2022-10-25 | 2.98 | $2.89 | 27600 |
| 2022-10-24 | 3.00 | $2.91 | 9100 |
| 2022-10-21 | 3.01 | $2.95 | 11600 |
| 2022-10-20 | 3.03 | $2.86 | 27900 |
| 2022-10-19 | 3.05 | $2.96 | 11600 |
| 2022-10-18 | 3.09 | $3.00 | 51600 |
| 2022-10-17 | 3.11 | $2.90 | 26100 |
| 2022-10-14 | 3.15 | $2.88 | 60900 |
| 2022-10-13 | 3.20 | $2.80 | 383500 |
| 2022-10-12 | 3.26 | $2.59 | 429900 |
| 2022-10-11 | 3.33 | $2.69 | 226400 |
| 2022-10-10 | 3.40 | $2.81 | 7800 |
| 2022-10-07 | 3.46 | $2.97 | 24800 |
| 2022-10-06 | 3.53 | $3.14 | 23600 |
| 2022-10-05 | 3.58 | $3.28 | 2400 |
| 2022-10-04 | 3.62 | $3.33 | 6800 |
| 2022-10-03 | 3.66 | $3.27 | 12500 |
| 2022-09-30 | 3.71 | $3.20 | 17300 |
| 2022-09-29 | 3.76 | $3.10 | 15200 |
| 2022-09-28 | 3.81 | $3.10 | 11700 |
| 2022-09-27 | 3.87 | $3.26 | 17300 |
| 2022-09-26 | 3.91 | $3.10 | 18600 |
| 2022-09-23 | 3.97 | $3.27 | 43700 |
| 2022-09-22 | 4.03 | $3.43 | 9600 |
| 2022-09-21 | 4.07 | $3.61 | 17900 |
| 2022-09-20 | 4.11 | $3.56 | 12100 |
| 2022-09-19 | 4.14 | $3.70 | 9700 |
| 2022-09-16 | 4.17 | $3.86 | 38700 |
| 2022-09-15 | 4.20 | $3.91 | 30400 |
| 2022-09-14 | 4.23 | $3.98 | 10900 |
| 2022-09-13 | 4.25 | $4.05 | 7500 |
| 2022-09-12 | 4.28 | $4.17 | 14300 |
| 2022-09-09 | 4.31 | $4.22 | 5900 |
| 2022-09-08 | 4.32 | $4.15 | 17800 |
| 2022-09-07 | 4.33 | $4.13 | 9600 |
| 2022-09-06 | 4.34 | $4.21 | 8200 |
| 2022-09-02 | 4.35 | $4.22 | 33500 |
| 2022-09-01 | 4.35 | $4.08 | 12000 |
| 2022-08-31 | 4.36 | $4.24 | 3800 |
| 2022-08-30 | 4.36 | $4.22 | 3800 |
| 2022-08-29 | 4.37 | $4.18 | 13300 |
| 2022-08-26 | 4.37 | $4.26 | 8400 |
| 2022-08-25 | 4.37 | $4.40 | 16600 |
| 2022-08-24 | 4.36 | $4.29 | 38300 |
| 2022-08-23 | 4.35 | $4.29 | 2300 |
| 2022-08-22 | 4.35 | $4.26 | 6000 |
| 2022-08-19 | 4.34 | $4.26 | 13300 |
| 2022-08-18 | 4.35 | $4.52 | 60400 |
| 2022-08-17 | 4.34 | $4.50 | 9100 |
| 2022-08-16 | 4.31 | $4.40 | 21100 |
| 2022-08-15 | 4.29 | $4.50 | 38600 |
| 2022-08-12 | 4.26 | $4.81 | 76300 |
| 2022-08-11 | 4.22 | $4.50 | 28000 |
| 2022-08-10 | 4.19 | $4.36 | 7500 |
| 2022-08-09 | 4.16 | $4.26 | 13000 |
| 2022-08-08 | 4.14 | $4.38 | 10100 |
| 2022-08-05 | 4.12 | $4.36 | 12500 |
| 2022-08-04 | 4.10 | $4.16 | 14700 |
| 2022-08-03 | 4.09 | $4.30 | 15400 |
| 2022-08-02 | 4.07 | $4.43 | 31200 |
| 2022-08-01 | 4.04 | $4.24 | 20800 |
| 2022-07-29 | 4.03 | $4.17 | 21700 |
| 2022-07-28 | 4.02 | $4.21 | 39100 |
| 2022-07-27 | 4.01 | $4.11 | 13100 |
| 2022-07-26 | 4.01 | $4.26 | 15200 |
| 2022-07-25 | 3.99 | $4.15 | 28200 |
| 2022-07-22 | 3.98 | $4.29 | 102800 |
| 2022-07-21 | 3.96 | $4.40 | 201200 |
| 2022-07-20 | 3.93 | $4.00 | 27000 |
| 2022-07-19 | 3.92 | $3.90 | 19100 |
| 2022-07-18 | 3.90 | $3.95 | 14500 |
| 2022-07-15 | 3.89 | $3.98 | 2000 |
| 2022-07-14 | 3.88 | $3.82 | 1400 |
| 2022-07-13 | 3.87 | $3.83 | 4200 |
| 2022-07-12 | 3.87 | $3.82 | 7700 |
| 2022-07-11 | 3.89 | $3.99 | 3700 |
| 2022-07-08 | 3.90 | $4.02 | 9900 |
| 2022-07-07 | 3.90 | $4.00 | 24600 |
| 2022-07-06 | 3.91 | $3.84 | 11200 |
| 2022-07-05 | 3.94 | $3.91 | 11200 |
| 2022-07-01 | 3.97 | $3.90 | 2800 |
| 2022-06-30 | 3.99 | $3.99 | 49000 |
| 2022-06-29 | 4.02 | $3.99 | 2000 |
| 2022-06-28 | 4.05 | $4.10 | 17200 |
| 2022-06-27 | 4.07 | $4.01 | 13400 |
| 2022-06-24 | 4.10 | $3.92 | 11900 |
| 2022-06-23 | 4.13 | $3.88 | 13700 |
| 2022-06-22 | 4.16 | $3.78 | 25900 |
| 2022-06-21 | 4.19 | $3.73 | 15100 |
| 2022-06-17 | 4.23 | $3.62 | 32300 |
| 2022-06-16 | 4.27 | $3.63 | 8600 |
| 2022-06-15 | 4.32 | $3.76 | 12900 |
| 2022-06-14 | 4.35 | $3.74 | 41100 |
| 2022-06-13 | 4.40 | $3.85 | 51800 |
| 2022-06-10 | 4.45 | $4.08 | 18200 |
| 2022-06-09 | 4.48 | $4.17 | 23900 |
| 2022-06-08 | 4.52 | $4.15 | 6500 |
| 2022-06-07 | 4.58 | $4.12 | 179500 |
| 2022-06-06 | 4.67 | $4.50 | 218100 |
| 2022-06-03 | 4.74 | $4.40 | 50200 |
| 2022-06-02 | 4.83 | $4.45 | 16900 |
| 2022-06-01 | 4.92 | $4.49 | 19100 |
| 2022-05-31 | 5.00 | $4.61 | 12400 |
| 2022-05-27 | 5.07 | $4.56 | 17500 |
| 2022-05-26 | 5.14 | $4.50 | 7800 |
| 2022-05-25 | 5.22 | $4.48 | 10900 |
| 2022-05-24 | 5.30 | $4.48 | 2200 |
| 2022-05-23 | 5.39 | $4.50 | 12800 |
| 2022-05-20 | 5.49 | $4.51 | 18400 |
| 2022-05-19 | 5.58 | $4.45 | 10000 |
| 2022-05-18 | 5.67 | $4.50 | 11600 |
| 2022-05-17 | 5.76 | $4.46 | 39200 |
| 2022-05-16 | 5.86 | $4.69 | 49500 |
| 2022-05-13 | 5.94 | $4.83 | 82400 |
| 2022-05-12 | 6.02 | $4.70 | 84600 |
| 2022-05-11 | 6.10 | $5.11 | 33000 |
| 2022-05-10 | 6.17 | $5.30 | 13800 |
| 2022-05-09 | 6.23 | $5.80 | 37700 |
| 2022-05-06 | 6.26 | $5.95 | 43500 |
| 2022-05-05 | 6.28 | $6.32 | 31000 |
| 2022-05-04 | 6.28 | $6.24 | 4700 |
| 2022-05-03 | 6.29 | $6.08 | 14700 |
| 2022-05-02 | 6.31 | $5.85 | 20500 |
| 2022-04-29 | 6.33 | $6.04 | 8200 |
| 2022-04-28 | 6.35 | $6.02 | 17400 |
| 2022-04-27 | 6.38 | $6.20 | 17500 |
| 2022-04-26 | 6.39 | $6.30 | 78300 |
| 2022-04-25 | 6.40 | $6.35 | 21600 |
| 2022-04-22 | 6.39 | $6.32 | 12100 |
| 2022-04-21 | 6.39 | $6.34 | 13900 |
| 2022-04-20 | 6.40 | $6.35 | 4400 |
| 2022-04-19 | 6.41 | $6.38 | 15600 |
| 2022-04-18 | 6.39 | $6.28 | 45900 |
| 2022-04-14 | 6.38 | $6.41 | 20200 |
| 2022-04-13 | 6.35 | $6.40 | 24500 |
| 2022-04-12 | 6.33 | $6.46 | 46700 |
| 2022-04-11 | 6.31 | $6.41 | 31100 |
| 2022-04-08 | 6.30 | $6.40 | 9600 |
| 2022-04-07 | 6.29 | $6.39 | 13200 |
| 2022-04-06 | 6.29 | $6.42 | 10500 |
| 2022-04-05 | 6.26 | $6.40 | 19500 |
| 2022-04-04 | 6.22 | $6.55 | 6700 |
| 2022-04-01 | 6.20 | $6.25 | 15300 |
| 2022-03-31 | 6.20 | $6.40 | 14900 |
| 2022-03-30 | 6.19 | $6.50 | 13100 |
| 2022-03-29 | 6.17 | $6.50 | 29200 |
| 2022-03-28 | 6.16 | $6.40 | 13700 |
| 2022-03-25 | 6.16 | $6.19 | 26100 |
| 2022-03-24 | 6.17 | $6.32 | 9300 |
| 2022-03-23 | 6.17 | $6.60 | 6000 |
| 2022-03-22 | 6.16 | $6.61 | 7100 |
| 2022-03-21 | 6.15 | $5.90 | 13000 |
| 2022-03-18 | 6.19 | $6.00 | 30100 |
| 2022-03-17 | 6.23 | $5.98 | 44300 |
| 2022-03-16 | 6.29 | $5.90 | 18700 |
| 2022-03-15 | 6.36 | $6.13 | 4200 |
| 2022-03-14 | 6.43 | $6.12 | 8100 |
| 2022-03-11 | 6.49 | $6.22 | 35700 |
| 2022-03-10 | 6.56 | $6.48 | 12900 |
| 2022-03-09 | 6.62 | $5.75 | 104100 |
| 2022-03-08 | 6.69 | $5.64 | 137000 |
| 2022-03-07 | 6.77 | $6.18 | 6700 |
| 2022-03-04 | 6.83 | $6.12 | 7100 |
| 2022-03-03 | 6.87 | $6.19 | 26100 |
| 2022-03-02 | 6.93 | $6.25 | 17200 |
| 2022-03-01 | 6.96 | $6.15 | 29300 |
| 2022-02-28 | 7.00 | $6.47 | 7600 |
| 2022-02-25 | 7.00 | $6.31 | 17300 |
| 2022-02-24 | 7.00 | $6.35 | 20900 |
| 2022-02-23 | 7.02 | $6.42 | 10300 |
| 2022-02-22 | 7.03 | $6.51 | 81900 |
| 2022-02-18 | 7.02 | $6.54 | 9900 |
| 2022-02-17 | 7.03 | $6.88 | 16500 |
| 2022-02-16 | 7.02 | $7.16 | 26600 |
| 2022-02-15 | 7.00 | $7.37 | 5000 |
| 2022-02-14 | 6.98 | $7.40 | 6500 |
| 2022-02-11 | 6.96 | $7.48 | 3400 |
| 2022-02-10 | 6.94 | $7.64 | 12400 |
| 2022-02-09 | 6.92 | $7.55 | 40500 |
| 2022-02-08 | 6.90 | $7.14 | 10500 |
| 2022-02-07 | 6.92 | $7.25 | 10600 |
| 2022-02-04 | 6.92 | $7.39 | 51600 |
| 2022-02-03 | 6.92 | $6.99 | 11600 |
| 2022-02-02 | 6.94 | $7.34 | 55600 |
| 2022-02-01 | 6.96 | $6.93 | 22500 |
| 2022-01-31 | 7.01 | $6.90 | 19300 |
| 2022-01-28 | 7.06 | $6.41 | 22400 |
| 2022-01-27 | 7.11 | $6.39 | 20000 |
| 2022-01-26 | 7.17 | $6.65 | 34700 |
| 2022-01-25 | 7.23 | $6.61 | 27900 |
| 2022-01-24 | 7.31 | $6.46 | 22300 |
| 2022-01-21 | 7.41 | $6.70 | 69200 |
| 2022-01-20 | 7.48 | $6.67 | 14500 |
| 2022-01-19 | 7.55 | $6.82 | 59900 |
| 2022-01-18 | 7.63 | $6.81 | 43400 |
| 2022-01-14 | 7.69 | $7.02 | 48900 |
| 2022-01-13 | 7.74 | $7.10 | 48400 |
| 2022-01-12 | 7.80 | $7.25 | 18700 |
| 2022-01-11 | 7.82 | $7.21 | 19000 |
| 2022-01-10 | 7.86 | $7.44 | 77500 |
| 2022-01-07 | 7.91 | $7.33 | 33600 |
| 2022-01-06 | 7.94 | $7.36 | 57000 |
| 2022-01-05 | 8.00 | $7.33 | 28500 |
| 2022-01-04 | 8.05 | $7.85 | 10100 |
| 2022-01-03 | 8.02 | $7.95 | 47500 |
| 2021-12-31 | 8.02 | $7.75 | 165600 |
| 2021-12-30 | 8.09 | $7.50 | 166300 |
| 2021-12-29 | 8.20 | $7.59 | 76400 |
| 2021-12-28 | 8.32 | $7.92 | 39700 |
| 2021-12-27 | 8.41 | $8.08 | 76100 |
| 2021-12-23 | 8.49 | $8.45 | 86000 |
| 2021-12-22 | 8.56 | $8.08 | 18500 |
| 2021-12-21 | 8.61 | $8.20 | 35600 |
| 2021-12-20 | 8.68 | $8.28 | 69700 |
| 2021-12-17 | 8.74 | $8.08 | 28000 |
| 2021-12-16 | 8.81 | $8.09 | 107600 |
| 2021-12-15 | 8.90 | $8.25 | 79800 |
| 2021-12-14 | 9.00 | $7.61 | 50300 |
| 2021-12-13 | 9.15 | $8.05 | 63300 |
| 2021-12-10 | 9.27 | $8.42 | 110400 |
| 2021-12-09 | 9.39 | $8.02 | 85500 |
| 2021-12-08 | 9.54 | $8.47 | 213000 |
| 2021-12-07 | 9.69 | $8.45 | 249400 |
| 2021-12-06 | 9.82 | $7.20 | 195700 |
| 2021-12-03 | 10.05 | $7.91 | 747300 |
| 2021-12-02 | 10.20 | $9.13 | 2.0M |
| 2021-12-01 | 10.28 | $9.71 | 77800 |
| 2021-11-30 | 10.37 | $9.93 | 38100 |
| 2021-11-29 | 10.44 | $9.75 | 25800 |
| 2021-11-26 | 10.51 | $9.74 | 9600 |
| 2021-11-24 | 10.58 | $9.74 | 7100 |
| 2021-11-23 | 10.63 | $9.20 | 40900 |
| 2021-11-22 | 10.69 | $9.50 | 33900 |
| 2021-11-19 | 10.73 | $9.50 | 12000 |
| 2021-11-18 | 10.76 | $9.50 | 20700 |
| 2021-11-17 | 10.79 | $9.99 | 21500 |
| 2021-11-16 | 10.80 | $10.24 | 16000 |
| 2021-11-15 | 10.79 | $10.50 | 10800 |
| 2021-11-12 | 10.74 | $10.59 | 22500 |
| 2021-11-11 | 10.68 | $10.82 | 18500 |
| 2021-11-10 | 10.63 | $10.95 | 30700 |
| 2021-11-09 | 10.53 | $11.42 | 27700 |
| 2021-11-08 | 10.41 | $11.15 | 40000 |
| 2021-11-05 | 10.32 | $11.72 | 68900 |
| 2021-11-04 | 10.19 | $11.00 | 17000 |
| 2021-11-03 | 10.12 | $10.72 | 42100 |
| 2021-11-02 | 10.05 | $11.39 | 38600 |
| 2021-11-01 | 9.95 | $11.42 | 32100 |
| 2021-10-29 | 9.86 | $11.11 | 22000 |
| 2021-10-28 | 9.80 | $11.20 | 23800 |
| 2021-10-27 | 9.76 | $10.72 | 35300 |
| 2021-10-26 | 9.73 | $10.44 | 21300 |
| 2021-10-25 | 9.72 | $10.17 | 16100 |
| 2021-10-22 | 9.73 | $10.06 | 38000 |
| 2021-10-21 | 9.72 | $10.11 | 8100 |
| 2021-10-20 | 9.70 | $10.34 | 12800 |
| 2021-10-19 | 9.65 | $9.92 | 14400 |
| 2021-10-18 | 9.61 | $9.61 | 6700 |
| 2021-10-15 | 9.58 | $9.41 | 13000 |
| 2021-10-14 | 9.56 | $9.66 | 19200 |
| 2021-10-13 | 9.53 | $9.07 | 14400 |
| 2021-10-12 | 9.54 | $8.99 | 9300 |
| 2021-10-11 | 9.58 | $9.29 | 27900 |
| 2021-10-08 | 9.62 | $9.22 | 20000 |
| 2021-10-07 | 9.67 | $9.46 | 12500 |
| 2021-10-06 | 9.73 | $9.41 | 15700 |
| 2021-10-05 | 9.77 | $9.46 | 22300 |
| 2021-10-04 | 9.81 | $9.58 | 8600 |
| 2021-10-01 | 9.83 | $9.80 | 13300 |
| 2021-09-30 | 9.85 | $10.44 | 14700 |
| 2021-09-29 | 9.82 | $10.12 | 35700 |
| 2021-09-28 | 9.82 | $10.29 | 22000 |
| 2021-09-27 | 9.76 | $10.40 | 18900 |
| 2021-09-24 | 9.70 | $9.85 | 19100 |
| 2021-09-23 | 9.67 | $9.74 | 11500 |
| 2021-09-22 | 9.65 | $9.30 | 6400 |
| 2021-09-21 | 9.63 | $9.18 | 31500 |
| 2021-09-20 | 9.61 | $8.86 | 32400 |
| 2021-09-17 | 9.62 | $9.12 | 16100 |
| 2021-09-16 | 9.60 | $9.08 | 22800 |
| 2021-09-15 | 9.58 | $9.29 | 13800 |
| 2021-09-14 | 9.54 | $9.64 | 22200 |
| 2021-09-13 | 9.50 | $10.07 | 17900 |
| 2021-09-10 | 9.45 | $10.35 | 10600 |
| 2021-09-09 | 9.40 | $10.71 | 28100 |
| 2021-09-08 | 9.33 | $10.06 | 10000 |
| 2021-09-07 | 9.32 | $10.38 | 17400 |
| 2021-09-03 | 9.33 | $9.87 | 13800 |
| 2021-09-02 | 9.35 | $10.30 | 41200 |
| 2021-09-01 | 9.34 | $9.85 | 19300 |
| 2021-08-31 | 9.34 | $10.00 | 44000 |
| 2021-08-30 | 9.33 | $9.07 | 33200 |
| 2021-08-27 | 9.37 | $9.24 | 49500 |
| 2021-08-26 | 9.42 | $9.22 | 51800 |
| 2021-08-25 | 9.45 | $9.32 | 30600 |
| 2021-08-24 | 9.48 | $8.96 | 55200 |
| 2021-08-23 | 9.48 | $8.90 | 79800 |
| 2021-08-20 | 9.49 | $8.94 | 40500 |
| 2021-08-19 | 9.52 | $8.73 | 16000 |
| 2021-08-18 | 9.56 | $8.77 | 29900 |
| 2021-08-17 | 9.61 | $8.44 | 34700 |
| 2021-08-16 | 9.67 | $8.74 | 55900 |
| 2021-08-13 | 9.68 | $9.16 | 22100 |
| 2021-08-12 | 9.70 | $9.35 | 44900 |
| 2021-08-11 | 9.73 | $9.34 | 115100 |
| 2021-08-10 | 9.77 | $9.80 | 91800 |
| 2021-08-09 | 9.80 | $10.59 | 75700 |
| 2021-08-06 | 9.82 | $10.25 | 71000 |
| 2021-08-05 | 9.86 | $10.16 | 27800 |
| 2021-08-04 | 9.91 | $9.74 | 11400 |
| 2021-08-03 | 9.99 | $9.81 | 11000 |
| 2021-08-02 | 10.12 | $9.97 | 20400 |
| 2021-07-30 | 10.25 | $10.20 | 25800 |
| 2021-07-29 | 10.37 | $9.88 | 35700 |
| 2021-07-28 | 10.51 | $9.87 | 43500 |
| 2021-07-27 | 10.63 | $8.97 | 34900 |
| 2021-07-26 | 10.76 | $9.15 | 18700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.70
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.88
Average
7.84
Maximum
15.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.70 | $12.53 | 270485 |
| 2026-07-21 | 12.72 | $12.81 | 278107 |
| 2026-07-20 | 12.71 | $12.59 | 329822 |
| 2026-07-17 | 12.73 | $12.81 | 369326 |
| 2026-07-16 | 12.72 | $12.85 | 378400 |
| 2026-07-15 | 12.70 | $13.18 | 315600 |
| 2026-07-14 | 12.65 | $13.14 | 281700 |
| 2026-07-13 | 12.60 | $12.87 | 389002 |
| 2026-07-10 | 12.57 | $13.01 | 294536 |
| 2026-07-09 | 12.53 | $13.52 | 333622 |
| 2026-07-08 | 12.42 | $13.10 | 309315 |
| 2026-07-07 | 12.35 | $13.44 | 395725 |
| 2026-07-06 | 12.24 | $13.48 | 481217 |
| 2026-07-02 | 12.11 | $13.20 | 337952 |
| 2026-07-01 | 11.99 | $12.91 | 390424 |
| 2026-06-30 | 11.90 | $12.59 | 444028 |
| 2026-06-29 | 11.82 | $12.95 | 640639 |
| 2026-06-26 | 11.70 | $12.94 | 1.4M |
| 2026-06-25 | 11.57 | $12.32 | 267763 |
| 2026-06-24 | 11.50 | $12.24 | 469039 |
| 2026-06-23 | 11.42 | $12.29 | 613220 |
| 2026-06-22 | 11.33 | $11.51 | 383554 |
| 2026-06-18 | 11.31 | $11.69 | 582710 |
| 2026-06-17 | 11.27 | $11.93 | 727075 |
| 2026-06-16 | 11.20 | $11.54 | 430918 |
| 2026-06-15 | 11.16 | $11.79 | 450959 |
| 2026-06-12 | 11.09 | $11.72 | 300524 |
| 2026-06-11 | 11.03 | $11.77 | 809047 |
| 2026-06-10 | 10.95 | $11.19 | 600142 |
| 2026-06-09 | 10.92 | $11.69 | 1.0M |
| 2026-06-08 | 10.84 | $10.94 | 1.2M |
| 2026-06-05 | 10.83 | $10.67 | 588208 |
| 2026-06-04 | 10.85 | $10.79 | 415438 |
| 2026-06-03 | 10.85 | $10.33 | 400300 |
| 2026-06-02 | 10.91 | $10.53 | 531249 |
| 2026-06-01 | 10.95 | $10.60 | 598030 |
| 2026-05-29 | 10.99 | $10.78 | 424738 |
| 2026-05-28 | 11.01 | $10.95 | 483447 |
| 2026-05-27 | 11.01 | $10.91 | 586937 |
| 2026-05-26 | 11.03 | $10.83 | 554012 |
| 2026-05-22 | 11.05 | $11.02 | 274734 |
| 2026-05-21 | 11.05 | $11.45 | 355400 |
| 2026-05-20 | 11.01 | $11.23 | 623500 |
| 2026-05-19 | 10.98 | $10.85 | 255000 |
| 2026-05-18 | 11.00 | $11.09 | 307138 |
| 2026-05-15 | 10.99 | $11.07 | 550641 |
| 2026-05-14 | 10.98 | $11.46 | 423596 |
| 2026-05-13 | 10.93 | $11.61 | 685897 |
| 2026-05-12 | 10.86 | $11.34 | 639024 |
| 2026-05-11 | 10.81 | $11.06 | 667800 |
| 2026-05-08 | 10.78 | $11.48 | 569736 |
| 2026-05-07 | 10.71 | $11.24 | 896190 |
| 2026-05-06 | 10.65 | $11.26 | 594315 |
| 2026-05-05 | 10.59 | $11.53 | 441700 |
| 2026-05-04 | 10.49 | $11.02 | 387100 |
| 2026-05-01 | 10.43 | $10.80 | 175200 |
| 2026-04-30 | 10.39 | $10.38 | 293634 |
| 2026-04-29 | 10.39 | $10.21 | 273400 |
| 2026-04-28 | 10.41 | $10.55 | 191939 |
| 2026-04-27 | 10.40 | $10.84 | 231900 |
| 2026-04-24 | 10.35 | $10.84 | 210640 |
| 2026-04-23 | 10.30 | $10.64 | 309724 |
| 2026-04-22 | 10.26 | $11.19 | 331300 |
| 2026-04-21 | 10.16 | $10.66 | 276401 |
| 2026-04-20 | 10.11 | $10.88 | 342115 |
| 2026-04-17 | 10.03 | $10.86 | 321912 |
| 2026-04-16 | 9.94 | $10.83 | 239300 |
| 2026-04-15 | 9.85 | $10.99 | 284124 |
| 2026-04-14 | 9.73 | $10.88 | 304219 |
| 2026-04-13 | 9.61 | $10.45 | 359100 |
| 2026-04-10 | 9.52 | $10.04 | 323246 |
| 2026-04-09 | 9.47 | $9.88 | 180400 |
| 2026-04-08 | 9.42 | $9.85 | 306725 |
| 2026-04-07 | 9.38 | $9.67 | 234500 |
| 2026-04-06 | 9.35 | $9.70 | 222600 |
| 2026-04-02 | 9.31 | $9.63 | 292800 |
| 2026-04-01 | 9.27 | $9.54 | 306200 |
| 2026-03-31 | 9.25 | $9.28 | 296400 |
| 2026-03-30 | 9.24 | $8.89 | 339817 |
| 2026-03-27 | 9.28 | $8.97 | 282527 |
| 2026-03-26 | 9.31 | $9.13 | 203044 |
| 2026-03-25 | 9.33 | $9.20 | 263200 |
| 2026-03-24 | 9.35 | $8.98 | 306332 |
| 2026-03-23 | 9.38 | $9.10 | 381300 |
| 2026-03-20 | 9.41 | $9.07 | 517900 |
| 2026-03-19 | 9.45 | $9.34 | 289029 |
| 2026-03-18 | 9.46 | $9.38 | 339519 |
| 2026-03-17 | 9.47 | $9.74 | 243810 |
| 2026-03-16 | 9.44 | $9.81 | 348141 |
| 2026-03-13 | 9.40 | $9.45 | 321700 |
| 2026-03-12 | 9.40 | $9.48 | 354765 |
| 2026-03-11 | 9.39 | $9.68 | 452821 |
| 2026-03-10 | 9.36 | $9.37 | 494144 |
| 2026-03-09 | 9.36 | $9.12 | 431600 |
| 2026-03-06 | 9.38 | $9.08 | 386600 |
| 2026-03-05 | 9.42 | $9.08 | 412440 |
| 2026-03-04 | 9.45 | $9.23 | 778322 |
| 2026-03-03 | 9.48 | $8.60 | 558319 |
| 2026-03-02 | 9.57 | $8.93 | 544233 |
| 2026-02-27 | 9.63 | $8.90 | 946656 |
| 2026-02-26 | 9.71 | $9.00 | 1.2M |
| 2026-02-25 | 9.79 | $10.21 | 484902 |
| 2026-02-24 | 9.74 | $9.95 | 234167 |
| 2026-02-23 | 9.72 | $9.74 | 442331 |
| 2026-02-20 | 9.72 | $9.78 | 674514 |
| 2026-02-19 | 9.71 | $9.53 | 360845 |
| 2026-02-18 | 9.73 | $9.48 | 239636 |
| 2026-02-17 | 9.76 | $9.40 | 251228 |
| 2026-02-13 | 9.80 | $9.31 | 296328 |
| 2026-02-12 | 9.85 | $9.12 | 562200 |
| 2026-02-11 | 9.92 | $9.50 | 616500 |
| 2026-02-10 | 9.97 | $10.10 | 569206 |
| 2026-02-09 | 9.95 | $9.95 | 713919 |
| 2026-02-06 | 9.95 | $9.37 | 366222 |
| 2026-02-05 | 10.02 | $8.94 | 570660 |
| 2026-02-04 | 10.13 | $9.70 | 873689 |
| 2026-02-03 | 10.17 | $9.97 | 914818 |
| 2026-02-02 | 10.20 | $9.98 | 315963 |
| 2026-01-30 | 10.22 | $9.91 | 401087 |
| 2026-01-29 | 10.25 | $9.91 | 489021 |
| 2026-01-28 | 10.29 | $9.92 | 514745 |
| 2026-01-27 | 10.33 | $10.21 | 421520 |
| 2026-01-26 | 10.34 | $10.55 | 337158 |
| 2026-01-23 | 10.32 | $10.53 | 352835 |
| 2026-01-22 | 10.29 | $10.98 | 533800 |
| 2026-01-21 | 10.22 | $10.34 | 399639 |
| 2026-01-20 | 10.21 | $10.19 | 505564 |
| 2026-01-16 | 10.21 | $10.37 | 537800 |
| 2026-01-15 | 10.19 | $10.21 | 449615 |
| 2026-01-14 | 10.19 | $10.38 | 337200 |
| 2026-01-13 | 10.17 | $10.42 | 380909 |
| 2026-01-12 | 10.15 | $10.29 | 791600 |
| 2026-01-09 | 10.13 | $10.34 | 550159 |
| 2026-01-08 | 10.11 | $10.21 | 530200 |
| 2026-01-07 | 10.10 | $10.53 | 455145 |
| 2026-01-06 | 10.05 | $10.45 | 626048 |
| 2026-01-05 | 10.01 | $10.26 | 570617 |
| 2026-01-02 | 9.99 | $9.95 | 464518 |
| 2025-12-31 | 9.99 | $10.10 | 300500 |
| 2025-12-30 | 9.98 | $10.15 | 295493 |
| 2025-12-29 | 9.96 | $10.17 | 263505 |
| 2025-12-26 | 9.94 | $10.30 | 485942 |
| 2025-12-24 | 9.90 | $10.32 | 169437 |
| 2025-12-23 | 9.86 | $10.12 | 367746 |
| 2025-12-22 | 9.83 | $10.07 | 685300 |
| 2025-12-19 | 9.80 | $10.06 | 339215 |
| 2025-12-18 | 9.78 | $9.93 | 328826 |
| 2025-12-17 | 9.76 | $9.96 | 577611 |
| 2025-12-16 | 9.74 | $10.03 | 491649 |
| 2025-12-15 | 9.71 | $10.08 | 709029 |
| 2025-12-12 | 9.67 | $10.37 | 772401 |
| 2025-12-11 | 9.60 | $10.39 | 1.1M |
| 2025-12-10 | 9.51 | $9.92 | 666428 |
| 2025-12-09 | 9.47 | $9.91 | 526700 |
| 2025-12-08 | 9.42 | $9.64 | 365568 |
| 2025-12-05 | 9.40 | $9.78 | 263632 |
| 2025-12-04 | 9.36 | $10.02 | 606000 |
| 2025-12-03 | 9.29 | $9.66 | 518242 |
| 2025-12-02 | 9.25 | $9.31 | 519530 |
| 2025-12-01 | 9.25 | $9.58 | 535500 |
| 2025-11-28 | 9.21 | $9.70 | 413800 |
| 2025-11-26 | 9.16 | $9.64 | 723910 |
| 2025-11-25 | 9.11 | $9.23 | 674092 |
| 2025-11-24 | 9.10 | $9.23 | 1.2M |
| 2025-11-21 | 9.09 | $8.96 | 2.4M |
| 2025-11-20 | 9.10 | $8.19 | 1.0M |
| 2025-11-19 | 9.20 | $8.51 | 760245 |
| 2025-11-18 | 9.27 | $8.65 | 723000 |
| 2025-11-17 | 9.33 | $8.61 | 561204 |
| 2025-11-14 | 9.41 | $8.93 | 690300 |
| 2025-11-13 | 9.46 | $8.61 | 1.0M |
| 2025-11-12 | 9.55 | $8.59 | 471077 |
| 2025-11-11 | 9.65 | $8.62 | 636210 |
| 2025-11-10 | 9.76 | $8.58 | 776206 |
| 2025-11-07 | 9.88 | $8.64 | 1.1M |
| 2025-11-06 | 10.01 | $8.64 | 1.1M |
| 2025-11-05 | 10.16 | $8.68 | 1.3M |
| 2025-11-04 | 10.31 | $9.08 | 1.7M |
| 2025-11-03 | 10.44 | $9.52 | 1.3M |
| 2025-10-31 | 10.54 | $9.83 | 1.3M |
| 2025-10-30 | 10.61 | $9.40 | 990000 |
| 2025-10-29 | 10.74 | $9.72 | 1.0M |
| 2025-10-28 | 10.85 | $10.15 | 1.1M |
| 2025-10-27 | 10.92 | $9.99 | 1.7M |
| 2025-10-24 | 11.02 | $10.23 | 1.1M |
| 2025-10-23 | 11.10 | $10.38 | 1.1M |
| 2025-10-22 | 11.18 | $10.36 | 1.5M |
| 2025-10-21 | 11.26 | $11.39 | 1.2M |
| 2025-10-20 | 11.25 | $11.42 | 3.6M |
| 2025-10-17 | 11.23 | $11.97 | 954742 |
| 2025-10-16 | 11.15 | $12.36 | 1.1M |
| 2025-10-15 | 11.03 | $11.32 | 619346 |
| 2025-10-14 | 11.00 | $11.37 | 934840 |
| 2025-10-13 | 10.96 | $11.35 | 856035 |
| 2025-10-10 | 10.92 | $10.46 | 805929 |
| 2025-10-09 | 10.96 | $10.88 | 625900 |
| 2025-10-08 | 10.97 | $11.10 | 526200 |
| 2025-10-07 | 10.96 | $10.80 | 659919 |
| 2025-10-06 | 10.98 | $10.80 | 822691 |
| 2025-10-03 | 10.99 | $11.10 | 626557 |
| 2025-10-02 | 10.98 | $10.65 | 714249 |
| 2025-10-01 | 11.02 | $10.75 | 787530 |
| 2025-09-30 | 11.05 | $10.75 | 1.0M |
| 2025-09-29 | 11.08 | $10.90 | 914000 |
| 2025-09-26 | 11.10 | $10.75 | 480340 |
| 2025-09-25 | 11.13 | $10.86 | 647537 |
| 2025-09-24 | 11.16 | $11.03 | 830900 |
| 2025-09-23 | 11.17 | $11.00 | 621504 |
| 2025-09-22 | 11.19 | $11.55 | 434412 |
| 2025-09-19 | 11.15 | $11.54 | 1.1M |
| 2025-09-18 | 11.11 | $11.75 | 737594 |
| 2025-09-17 | 11.05 | $11.20 | 602832 |
| 2025-09-16 | 11.03 | $11.02 | 782136 |
| 2025-09-15 | 11.03 | $10.67 | 406942 |
| 2025-09-12 | 11.07 | $10.84 | 747427 |
| 2025-09-11 | 11.09 | $11.13 | 415227 |
| 2025-09-10 | 11.09 | $11.12 | 536600 |
| 2025-09-09 | 11.09 | $11.60 | 436900 |
| 2025-09-08 | 11.03 | $11.55 | 517668 |
| 2025-09-05 | 10.98 | $11.65 | 640943 |
| 2025-09-04 | 10.91 | $11.10 | 299064 |
| 2025-09-03 | 10.89 | $10.90 | 388825 |
| 2025-09-02 | 10.89 | $10.90 | 445614 |
| 2025-08-29 | 10.89 | $11.02 | 332613 |
| 2025-08-28 | 10.87 | $10.88 | 326312 |
| 2025-08-27 | 10.87 | $10.94 | 380732 |
| 2025-08-26 | 10.86 | $11.12 | 360309 |
| 2025-08-25 | 10.84 | $10.89 | 694800 |
| 2025-08-22 | 10.83 | $11.12 | 772054 |
| 2025-08-21 | 10.80 | $10.41 | 413237 |
| 2025-08-20 | 10.84 | $10.33 | 455700 |
| 2025-08-19 | 10.90 | $10.56 | 841297 |
| 2025-08-18 | 10.93 | $10.65 | 574755 |
| 2025-08-15 | 10.96 | $10.36 | 434300 |
| 2025-08-14 | 11.02 | $10.47 | 629815 |
| 2025-08-13 | 11.08 | $11.11 | 662353 |
| 2025-08-12 | 11.08 | $10.88 | 776909 |
| 2025-08-11 | 11.10 | $10.51 | 744600 |
| 2025-08-08 | 11.16 | $10.01 | 1.1M |
| 2025-08-07 | 11.28 | $10.19 | 1.9M |
| 2025-08-06 | 11.40 | $10.64 | 2.8M |
| 2025-08-05 | 11.48 | $10.52 | 1.5M |
| 2025-08-04 | 11.58 | $11.27 | 576494 |
| 2025-08-01 | 11.61 | $10.59 | 533300 |
| 2025-07-31 | 11.72 | $10.75 | 517700 |
| 2025-07-30 | 11.82 | $10.93 | 461473 |
| 2025-07-29 | 11.91 | $10.91 | 621300 |
| 2025-07-28 | 12.02 | $11.41 | 588800 |
| 2025-07-25 | 12.08 | $11.41 | 431000 |
| 2025-07-24 | 12.16 | $11.40 | 534205 |
| 2025-07-23 | 12.23 | $11.61 | 738800 |
| 2025-07-22 | 12.30 | $11.08 | 565847 |
| 2025-07-21 | 12.43 | $11.32 | 676516 |
| 2025-07-18 | 12.55 | $11.25 | 723300 |
| 2025-07-17 | 12.68 | $11.32 | 850340 |
| 2025-07-16 | 12.83 | $11.25 | 775129 |
| 2025-07-15 | 12.99 | $11.02 | 1.1M |
| 2025-07-14 | 13.20 | $11.87 | 1.2M |
| 2025-07-11 | 13.34 | $11.34 | 1.5M |
| 2025-07-10 | 13.55 | $12.55 | 487166 |
| 2025-07-09 | 13.65 | $12.41 | 522297 |
| 2025-07-08 | 13.79 | $12.34 | 838400 |
| 2025-07-07 | 13.94 | $12.24 | 685837 |
| 2025-07-03 | 14.12 | $12.69 | 372800 |
| 2025-07-02 | 14.27 | $12.51 | 661721 |
| 2025-07-01 | 14.45 | $12.76 | 965241 |
| 2025-06-30 | 14.63 | $13.60 | 765300 |
| 2025-06-27 | 14.74 | $13.57 | 5.0M |
| 2025-06-26 | 14.86 | $14.05 | 430343 |
| 2025-06-25 | 14.95 | $13.94 | 497100 |
| 2025-06-24 | 15.05 | $13.87 | 835200 |
| 2025-06-23 | 15.18 | $13.26 | 691705 |
| 2025-06-20 | 15.38 | $13.85 | 699456 |
| 2025-06-18 | 15.54 | $14.16 | 688564 |
| 2025-06-17 | 15.68 | $14.63 | 493200 |
| 2025-06-16 | 15.80 | $15.43 | 550116 |
| 2025-06-13 | 15.83 | $15.34 | 316419 |
| 2025-06-12 | 15.89 | $15.64 | 460314 |
| 2025-06-11 | 15.91 | $15.96 | 358350 |
| 2025-06-10 | 15.91 | $16.21 | 447500 |
| 2025-06-09 | 15.87 | $15.95 | 664854 |
| 2025-06-06 | 15.87 | $16.38 | 391200 |
| 2025-06-05 | 15.81 | $16.87 | 410249 |
| 2025-06-04 | 15.70 | $16.38 | 331554 |
| 2025-06-03 | 15.63 | $16.08 | 361106 |
| 2025-06-02 | 15.58 | $16.30 | 491432 |
| 2025-05-30 | 15.51 | $16.21 | 576100 |
| 2025-05-29 | 15.43 | $17.06 | 670794 |
| 2025-05-28 | 15.26 | $16.19 | 524200 |
| 2025-05-27 | 15.16 | $16.41 | 793213 |
| 2025-05-23 | 15.03 | $16.11 | 551918 |
| 2025-05-22 | 14.92 | $16.15 | 849200 |
| 2025-05-21 | 14.79 | $17.24 | 529249 |
| 2025-05-20 | 14.53 | $17.97 | 405004 |
| 2025-05-19 | 14.17 | $18.10 | 603070 |
| 2025-05-16 | 13.76 | $17.10 | 539300 |
| 2025-05-15 | 13.40 | $16.05 | 546145 |
| 2025-05-14 | 13.12 | $15.47 | 490592 |
| 2025-05-13 | 12.88 | $15.29 | 452200 |
| 2025-05-12 | 12.62 | $14.45 | 707714 |
| 2025-05-09 | 12.43 | $14.84 | 940931 |
| 2025-05-08 | 12.18 | $14.36 | 1.3M |
| 2025-05-07 | 11.95 | $11.61 | 413923 |
| 2025-05-06 | 11.98 | $11.72 | 498600 |
| 2025-05-05 | 12.01 | $11.99 | 459200 |
| 2025-05-02 | 12.01 | $12.40 | 340600 |
| 2025-05-01 | 11.97 | $12.08 | 212217 |
| 2025-04-30 | 11.96 | $12.04 | 208622 |
| 2025-04-29 | 11.96 | $12.20 | 268600 |
| 2025-04-28 | 11.93 | $12.00 | 276228 |
| 2025-04-25 | 11.92 | $12.11 | 187635 |
| 2025-04-24 | 11.90 | $12.06 | 598300 |
| 2025-04-23 | 11.89 | $11.96 | 332200 |
| 2025-04-22 | 11.88 | $11.87 | 247300 |
| 2025-04-21 | 11.88 | $11.34 | 308241 |
| 2025-04-17 | 11.94 | $11.63 | 315100 |
| 2025-04-16 | 11.97 | $11.55 | 377684 |
| 2025-04-15 | 12.01 | $11.40 | 239300 |
| 2025-04-14 | 12.08 | $11.59 | 503607 |
| 2025-04-11 | 12.13 | $10.66 | 371703 |
| 2025-04-10 | 12.28 | $10.53 | 483518 |
| 2025-04-09 | 12.47 | $11.41 | 958851 |
| 2025-04-08 | 12.58 | $10.39 | 415112 |
| 2025-04-07 | 12.81 | $10.91 | 629200 |
| 2025-04-04 | 13.01 | $11.01 | 642324 |
| 2025-04-03 | 13.22 | $12.00 | 434606 |
| 2025-04-02 | 13.34 | $12.98 | 412427 |
| 2025-04-01 | 13.38 | $12.57 | 639200 |
| 2025-03-31 | 13.47 | $12.73 | 739100 |
| 2025-03-28 | 13.55 | $13.15 | 283816 |
| 2025-03-27 | 13.59 | $13.40 | 412152 |
| 2025-03-26 | 13.61 | $13.33 | 414719 |
| 2025-03-25 | 13.64 | $14.26 | 429700 |
| 2025-03-24 | 13.57 | $13.96 | 351284 |
| 2025-03-21 | 13.53 | $13.72 | 468800 |
| 2025-03-20 | 13.51 | $14.00 | 1.0M |
| 2025-03-19 | 13.46 | $13.58 | 539995 |
| 2025-03-18 | 13.44 | $13.44 | 469127 |
| 2025-03-17 | 13.44 | $13.19 | 381721 |
| 2025-03-14 | 13.47 | $12.58 | 298000 |
| 2025-03-13 | 13.57 | $12.08 | 220800 |
| 2025-03-12 | 13.72 | $12.21 | 429400 |
| 2025-03-11 | 13.88 | $11.80 | 283705 |
| 2025-03-10 | 14.10 | $11.81 | 1.1M |
| 2025-03-07 | 14.34 | $13.00 | 390635 |
| 2025-03-06 | 14.48 | $13.22 | 866436 |
| 2025-03-05 | 14.61 | $13.43 | 418055 |
| 2025-03-04 | 14.74 | $13.77 | 553600 |
| 2025-03-03 | 14.84 | $13.35 | 299615 |
| 2025-02-28 | 15.00 | $14.17 | 193561 |
| 2025-02-27 | 15.09 | $13.95 | 328723 |
| 2025-02-26 | 15.20 | $14.66 | 222157 |
| 2025-02-25 | 15.26 | $14.25 | 387500 |
| 2025-02-24 | 15.37 | $14.05 | 507149 |
| 2025-02-21 | 15.51 | $14.88 | 241245 |
| 2025-02-20 | 15.57 | $15.54 | 253928 |
| 2025-02-19 | 15.58 | $15.73 | 247360 |
| 2025-02-18 | 15.56 | $16.37 | 357158 |
| 2025-02-14 | 15.48 | $16.28 | 245700 |
| 2025-02-13 | 15.39 | $16.28 | 239049 |
| 2025-02-12 | 15.30 | $15.75 | 243520 |
| 2025-02-11 | 15.25 | $15.97 | 393900 |
| 2025-02-10 | 15.17 | $16.04 | 343200 |
| 2025-02-07 | 15.08 | $16.25 | 340611 |
| 2025-02-06 | 14.96 | $16.45 | 274040 |
| 2025-02-05 | 14.80 | $16.30 | 513084 |
| 2025-02-04 | 14.64 | $16.25 | 726619 |
| 2025-02-03 | 14.48 | $15.45 | 428200 |
| 2025-01-31 | 14.37 | $15.60 | 233431 |
| 2025-01-30 | 14.24 | $15.97 | 180127 |
| 2025-01-29 | 14.06 | $15.65 | 177333 |
| 2025-01-28 | 13.90 | $15.99 | 335000 |
| 2025-01-27 | 13.67 | $15.45 | 504622 |
| 2025-01-24 | 13.49 | $16.00 | 841622 |
| 2025-01-23 | 13.22 | $16.13 | 644152 |
| 2025-01-22 | 12.92 | $15.21 | 687800 |
| 2025-01-21 | 12.68 | $14.98 | 689500 |
| 2025-01-17 | 12.43 | $14.31 | 573981 |
| 2025-01-16 | 12.24 | $13.67 | 861563 |
| 2025-01-15 | 12.09 | $12.71 | 554300 |
| 2025-01-14 | 12.02 | $12.69 | 575136 |
| 2025-01-13 | 11.95 | $12.79 | 797321 |
| 2025-01-10 | 11.86 | $11.48 | 291300 |
| 2025-01-08 | 11.90 | $12.06 | 202023 |
| 2025-01-07 | 11.88 | $12.30 | 293948 |
| 2025-01-06 | 11.84 | $12.66 | 329034 |
| 2025-01-03 | 11.75 | $12.67 | 452669 |
| 2025-01-02 | 11.66 | $12.61 | 527400 |
| 2024-12-31 | 11.56 | $12.04 | 214183 |
| 2024-12-30 | 11.51 | $11.89 | 401038 |
| 2024-12-27 | 11.47 | $11.96 | 268800 |
| 2024-12-26 | 11.41 | $11.97 | 334222 |
| 2024-12-24 | 11.35 | $11.34 | 113300 |
| 2024-12-23 | 11.36 | $11.44 | 276712 |
| 2024-12-20 | 11.35 | $11.01 | 458908 |
| 2024-12-19 | 11.38 | $11.18 | 293830 |
| 2024-12-18 | 11.40 | $10.96 | 413000 |
| 2024-12-17 | 11.45 | $11.94 | 442800 |
| 2024-12-16 | 11.40 | $12.22 | 748500 |
| 2024-12-13 | 11.31 | $12.11 | 300385 |
| 2024-12-12 | 11.23 | $11.80 | 282839 |
| 2024-12-11 | 11.17 | $12.27 | 318400 |
| 2024-12-10 | 11.05 | $11.66 | 187166 |
| 2024-12-09 | 10.99 | $11.58 | 207000 |
| 2024-12-06 | 10.93 | $11.87 | 239728 |
| 2024-12-05 | 10.83 | $11.48 | 188900 |
| 2024-12-04 | 10.76 | $11.43 | 237723 |
| 2024-12-03 | 10.69 | $11.86 | 415400 |
| 2024-12-02 | 10.56 | $12.64 | 658148 |
| 2024-11-29 | 10.35 | $11.88 | 401602 |
| 2024-11-27 | 10.19 | $11.22 | 475148 |
| 2024-11-26 | 10.08 | $10.65 | 261627 |
| 2024-11-25 | 10.02 | $10.50 | 398006 |
| 2024-11-22 | 9.96 | $9.76 | 640200 |
| 2024-11-21 | 9.99 | $9.85 | 370550 |
| 2024-11-20 | 10.00 | $9.63 | 398000 |
| 2024-11-19 | 10.04 | $9.91 | 388400 |
| 2024-11-18 | 10.05 | $9.74 | 486021 |
| 2024-11-15 | 10.09 | $9.39 | 1.0M |
| 2024-11-14 | 10.16 | $9.23 | 324600 |
| 2024-11-13 | 10.26 | $9.41 | 380006 |
| 2024-11-12 | 10.35 | $9.70 | 609700 |
| 2024-11-11 | 10.41 | $9.96 | 765226 |
| 2024-11-08 | 10.46 | $11.06 | 1.1M |
| 2024-11-07 | 10.40 | $10.94 | 357803 |
| 2024-11-06 | 10.34 | $10.94 | 279645 |
| 2024-11-05 | 10.28 | $10.90 | 239000 |
| 2024-11-04 | 10.21 | $10.77 | 337300 |
| 2024-11-01 | 10.16 | $10.50 | 272434 |
| 2024-10-31 | 10.12 | $10.89 | 454800 |
| 2024-10-30 | 10.04 | $10.45 | 215700 |
| 2024-10-29 | 9.99 | $10.38 | 190200 |
| 2024-10-28 | 9.95 | $10.50 | 336600 |
| 2024-10-25 | 9.90 | $10.68 | 246702 |
| 2024-10-24 | 9.81 | $10.65 | 302800 |
| 2024-10-23 | 9.73 | $11.18 | 437725 |
| 2024-10-22 | 9.57 | $11.37 | 539704 |
| 2024-10-21 | 9.38 | $11.05 | 476400 |
| 2024-10-18 | 9.21 | $11.28 | 819118 |
| 2024-10-17 | 8.99 | $10.23 | 1.0M |
| 2024-10-16 | 8.86 | $9.51 | 253300 |
| 2024-10-15 | 8.79 | $8.93 | 246800 |
| 2024-10-14 | 8.78 | $8.73 | 228600 |
| 2024-10-11 | 8.78 | $8.32 | 111630 |
| 2024-10-10 | 8.83 | $8.18 | 255600 |
| 2024-10-09 | 8.90 | $8.51 | 156429 |
| 2024-10-08 | 8.94 | $8.44 | 240800 |
| 2024-10-07 | 8.99 | $8.52 | 228000 |
| 2024-10-04 | 9.04 | $8.77 | 161414 |
| 2024-10-03 | 9.07 | $8.61 | 191453 |
| 2024-10-02 | 9.12 | $8.65 | 200531 |
| 2024-10-01 | 9.17 | $8.86 | 480045 |
| 2024-09-30 | 9.20 | $9.03 | 183303 |
| 2024-09-27 | 9.22 | $9.14 | 203000 |
| 2024-09-26 | 9.23 | $8.87 | 247241 |
| 2024-09-25 | 9.27 | $8.99 | 206425 |
| 2024-09-24 | 9.30 | $8.94 | 234000 |
| 2024-09-23 | 9.34 | $8.74 | 283900 |
| 2024-09-20 | 9.40 | $9.00 | 290100 |
| 2024-09-19 | 9.44 | $9.08 | 333800 |
| 2024-09-18 | 9.48 | $9.05 | 308500 |
| 2024-09-17 | 9.52 | $9.38 | 204100 |
| 2024-09-16 | 9.54 | $9.50 | 230724 |
| 2024-09-13 | 9.54 | $9.54 | 308947 |
| 2024-09-12 | 9.54 | $9.81 | 313747 |
| 2024-09-11 | 9.51 | $9.96 | 190900 |
| 2024-09-10 | 9.47 | $9.87 | 93917 |
| 2024-09-09 | 9.43 | $9.78 | 237100 |
| 2024-09-06 | 9.39 | $9.67 | 492100 |
| 2024-09-05 | 9.36 | $10.45 | 169311 |
| 2024-09-04 | 9.24 | $10.86 | 283369 |
| 2024-09-03 | 9.07 | $10.56 | 280863 |
| 2024-08-30 | 8.92 | $11.00 | 427855 |
| 2024-08-29 | 8.70 | $10.77 | 600440 |
| 2024-08-28 | 8.48 | $10.64 | 490121 |
| 2024-08-27 | 8.25 | $10.54 | 1.5M |
| 2024-08-26 | 8.01 | $9.12 | 398236 |
| 2024-08-23 | 7.89 | $8.01 | 117200 |
| 2024-08-22 | 7.88 | $7.87 | 164500 |
| 2024-08-21 | 7.88 | $7.97 | 159900 |
| 2024-08-20 | 7.87 | $7.88 | 179400 |
| 2024-08-19 | 7.87 | $8.00 | 274619 |
| 2024-08-16 | 7.86 | $7.50 | 113444 |
| 2024-08-15 | 7.90 | $7.49 | 123240 |
| 2024-08-14 | 7.94 | $7.36 | 155500 |
| 2024-08-13 | 8.00 | $7.41 | 168800 |
| 2024-08-12 | 8.06 | $7.47 | 170619 |
| 2024-08-09 | 8.13 | $7.78 | 134427 |
| 2024-08-08 | 8.16 | $8.05 | 262095 |
| 2024-08-07 | 8.17 | $7.79 | 320000 |
| 2024-08-06 | 8.21 | $7.91 | 985900 |
| 2024-08-05 | 8.25 | $8.32 | 404853 |
| 2024-08-02 | 8.24 | $8.12 | 340000 |
| 2024-08-01 | 8.25 | $8.19 | 282600 |
| 2024-07-31 | 8.26 | $8.62 | 174800 |
| 2024-07-30 | 8.22 | $8.47 | 140404 |
| 2024-07-29 | 8.19 | $8.21 | 92984 |
| 2024-07-26 | 8.19 | $8.70 | 163900 |
| 2024-07-25 | 8.14 | $8.70 | 143300 |
| 2024-07-24 | 8.08 | $8.84 | 173358 |
| 2024-07-23 | 8.00 | $8.69 | 382000 |
| 2024-07-22 | 7.92 | $8.32 | 167867 |
| 2024-07-19 | 7.88 | $8.23 | 369351 |
| 2024-07-18 | 7.85 | $7.43 | 200812 |
| 2024-07-17 | 7.89 | $7.82 | 300686 |
| 2024-07-16 | 7.90 | $7.97 | 156355 |
| 2024-07-15 | 7.89 | $7.96 | 127697 |
| 2024-07-12 | 7.88 | $8.07 | 220869 |
| 2024-07-11 | 7.86 | $8.00 | 321983 |
| 2024-07-10 | 7.85 | $8.14 | 145041 |
| 2024-07-09 | 7.82 | $8.16 | 119071 |
| 2024-07-08 | 7.78 | $7.91 | 154815 |
| 2024-07-05 | 7.77 | $7.96 | 152894 |
| 2024-07-03 | 7.75 | $7.91 | 116568 |
| 2024-07-02 | 7.73 | $7.91 | 248714 |
| 2024-07-01 | 7.71 | $8.26 | 154366 |
| 2024-06-28 | 7.65 | $8.37 | 495575 |
| 2024-06-27 | 7.58 | $8.23 | 138364 |
| 2024-06-26 | 7.51 | $8.10 | 200581 |
| 2024-06-25 | 7.44 | $8.31 | 224320 |
| 2024-06-24 | 7.35 | $8.23 | 173852 |
| 2024-06-21 | 7.26 | $8.06 | 229327 |
| 2024-06-20 | 7.18 | $8.13 | 379616 |
| 2024-06-18 | 7.08 | $7.64 | 1.0M |
| 2024-06-17 | 7.02 | $7.73 | 305112 |
| 2024-06-14 | 6.94 | $7.63 | 149300 |
| 2024-06-13 | 6.87 | $7.42 | 183671 |
| 2024-06-12 | 6.81 | $7.17 | 173416 |
| 2024-06-11 | 6.77 | $6.88 | 85233 |
| 2024-06-10 | 6.76 | $6.73 | 94659 |
| 2024-06-07 | 6.77 | $6.55 | 101273 |
| 2024-06-06 | 6.79 | $6.69 | 92006 |
| 2024-06-05 | 6.80 | $6.86 | 238622 |
| 2024-06-04 | 6.79 | $6.45 | 275062 |
| 2024-06-03 | 6.83 | $6.73 | 253703 |
| 2024-05-31 | 6.84 | $7.05 | 309637 |
| 2024-05-30 | 6.82 | $6.76 | 234778 |
| 2024-05-29 | 6.82 | $7.15 | 173524 |
| 2024-05-28 | 6.79 | $7.35 | 304581 |
| 2024-05-24 | 6.73 | $7.78 | 131781 |
| 2024-05-23 | 6.62 | $7.85 | 181465 |
| 2024-05-22 | 6.49 | $7.85 | 332272 |
| 2024-05-21 | 6.35 | $8.09 | 472343 |
| 2024-05-20 | 6.16 | $8.03 | 590838 |
| 2024-05-17 | 5.97 | $7.57 | 335197 |
| 2024-05-16 | 5.80 | $6.96 | 306902 |
| 2024-05-15 | 5.68 | $7.19 | 491091 |
| 2024-05-14 | 5.52 | $7.07 | 1.6M |
| 2024-05-13 | 5.35 | $5.40 | 370538 |
| 2024-05-10 | 5.35 | $5.71 | 244593 |
| 2024-05-09 | 5.31 | $5.56 | 153586 |
| 2024-05-08 | 5.28 | $5.52 | 250155 |
| 2024-05-07 | 5.26 | $5.71 | 137412 |
| 2024-05-06 | 5.21 | $5.77 | 142598 |
| 2024-05-03 | 5.15 | $5.56 | 76812 |
| 2024-05-02 | 5.11 | $5.44 | 316960 |
| 2024-05-01 | 5.08 | $5.40 | 336681 |
| 2024-04-30 | 5.04 | $5.20 | 164360 |
| 2024-04-29 | 5.02 | $5.21 | 172774 |
| 2024-04-26 | 5.00 | $5.30 | 165118 |
| 2024-04-25 | 4.97 | $5.26 | 146954 |
| 2024-04-24 | 4.94 | $5.45 | 190738 |
| 2024-04-23 | 4.89 | $5.60 | 220934 |
| 2024-04-22 | 4.82 | $5.51 | 530259 |
| 2024-04-19 | 4.74 | $4.87 | 303326 |
| 2024-04-18 | 4.73 | $4.70 | 335142 |
| 2024-04-17 | 4.73 | $4.47 | 200583 |
| 2024-04-16 | 4.76 | $4.73 | 127409 |
| 2024-04-15 | 4.76 | $4.87 | 182196 |
| 2024-04-12 | 4.75 | $4.95 | 269845 |
| 2024-04-11 | 4.73 | $5.00 | 134088 |
| 2024-04-10 | 4.70 | $5.00 | 211804 |
| 2024-04-09 | 4.67 | $4.97 | 131243 |
| 2024-04-08 | 4.64 | $5.04 | 364656 |
| 2024-04-05 | 4.60 | $5.00 | 164322 |
| 2024-04-04 | 4.55 | $5.03 | 253298 |
| 2024-04-03 | 4.50 | $4.87 | 179495 |
| 2024-04-02 | 4.46 | $4.70 | 175702 |
| 2024-04-01 | 4.44 | $4.79 | 329603 |
| 2024-03-28 | 4.40 | $4.77 | 393178 |
| 2024-03-27 | 4.36 | $5.09 | 762575 |
| 2024-03-26 | 4.29 | $4.61 | 366770 |
| 2024-03-25 | 4.25 | $4.66 | 412903 |
| 2024-03-22 | 4.21 | $4.68 | 209600 |
| 2024-03-21 | 4.16 | $4.67 | 317500 |
| 2024-03-20 | 4.11 | $4.25 | 128700 |
| 2024-03-19 | 4.09 | $4.28 | 113000 |
| 2024-03-18 | 4.07 | $4.18 | 144600 |
| 2024-03-15 | 4.06 | $3.97 | 886300 |
| 2024-03-14 | 4.07 | $3.72 | 212000 |
| 2024-03-13 | 4.11 | $3.83 | 139100 |
| 2024-03-12 | 4.14 | $3.85 | 135300 |
| 2024-03-11 | 4.17 | $3.88 | 139200 |
| 2024-03-08 | 4.20 | $3.99 | 296700 |
| 2024-03-07 | 4.22 | $3.99 | 80500 |
| 2024-03-06 | 4.24 | $3.90 | 136900 |
| 2024-03-05 | 4.28 | $3.95 | 151000 |
| 2024-03-04 | 4.32 | $4.18 | 168300 |
| 2024-03-01 | 4.33 | $4.19 | 54300 |
| 2024-02-29 | 4.35 | $4.17 | 64200 |
| 2024-02-28 | 4.36 | $4.16 | 96900 |
| 2024-02-27 | 4.38 | $4.23 | 101000 |
| 2024-02-26 | 4.40 | $4.21 | 103900 |
| 2024-02-23 | 4.42 | $4.32 | 141200 |
| 2024-02-22 | 4.43 | $4.28 | 177400 |
| 2024-02-21 | 4.45 | $4.21 | 94000 |
| 2024-02-20 | 4.47 | $4.22 | 200200 |
| 2024-02-16 | 4.50 | $4.40 | 153400 |
| 2024-02-15 | 4.51 | $4.52 | 116900 |
| 2024-02-14 | 4.51 | $4.71 | 65100 |
| 2024-02-13 | 4.49 | $4.57 | 105700 |
| 2024-02-12 | 4.48 | $4.78 | 120800 |
| 2024-02-09 | 4.45 | $4.75 | 107300 |
| 2024-02-08 | 4.42 | $4.58 | 96200 |
| 2024-02-07 | 4.40 | $4.65 | 76500 |
| 2024-02-06 | 4.37 | $4.68 | 101800 |
| 2024-02-05 | 4.34 | $4.53 | 228300 |
| 2024-02-02 | 4.32 | $4.71 | 130100 |
| 2024-02-01 | 4.28 | $4.72 | 314000 |
| 2024-01-31 | 4.23 | $4.79 | 604700 |
| 2024-01-30 | 4.17 | $4.44 | 169600 |
| 2024-01-29 | 4.15 | $4.60 | 217500 |
| 2024-01-26 | 4.10 | $4.44 | 154700 |
| 2024-01-25 | 4.06 | $4.32 | 85000 |
| 2024-01-24 | 4.03 | $4.30 | 126100 |
| 2024-01-23 | 4.01 | $4.36 | 131300 |
| 2024-01-22 | 3.97 | $4.29 | 318400 |
| 2024-01-19 | 3.93 | $3.96 | 134300 |
| 2024-01-18 | 3.93 | $3.84 | 230800 |
| 2024-01-17 | 3.94 | $3.85 | 187700 |
| 2024-01-16 | 3.95 | $4.00 | 282900 |
| 2024-01-12 | 3.95 | $3.99 | 341000 |
| 2024-01-11 | 3.94 | $4.19 | 474200 |
| 2024-01-10 | 3.92 | $4.41 | 626300 |
| 2024-01-09 | 3.86 | $4.38 | 231000 |
| 2024-01-08 | 3.81 | $4.54 | 463000 |
| 2024-01-05 | 3.73 | $4.11 | 278000 |
| 2024-01-04 | 3.69 | $4.12 | 144400 |
| 2024-01-03 | 3.65 | $4.10 | 180900 |
| 2024-01-02 | 3.60 | $4.11 | 275400 |
| 2023-12-29 | 3.55 | $4.16 | 299400 |
| 2023-12-28 | 3.48 | $4.17 | 295500 |
| 2023-12-27 | 3.41 | $4.06 | 213900 |
| 2023-12-26 | 3.34 | $3.93 | 138000 |
| 2023-12-22 | 3.28 | $4.01 | 1.4M |
| 2023-12-21 | 3.20 | $3.81 | 607400 |
| 2023-12-20 | 3.14 | $3.52 | 441800 |
| 2023-12-19 | 3.10 | $3.70 | 423700 |
| 2023-12-18 | 3.04 | $3.46 | 398800 |
| 2023-12-15 | 2.99 | $3.19 | 482700 |
| 2023-12-14 | 2.97 | $3.22 | 405100 |
| 2023-12-13 | 2.94 | $3.25 | 265800 |
| 2023-12-12 | 2.91 | $3.13 | 552500 |
| 2023-12-11 | 2.89 | $2.87 | 202500 |
| 2023-12-08 | 2.89 | $2.98 | 221700 |
| 2023-12-07 | 2.88 | $2.87 | 213500 |
| 2023-12-06 | 2.88 | $2.85 | 754100 |
| 2023-12-05 | 2.88 | $2.74 | 203100 |
| 2023-12-04 | 2.90 | $2.76 | 341000 |
| 2023-12-01 | 2.91 | $2.88 | 162200 |
| 2023-11-30 | 2.92 | $2.75 | 380600 |
| 2023-11-29 | 2.94 | $2.80 | 229600 |
| 2023-11-28 | 2.95 | $2.86 | 144600 |
| 2023-11-27 | 2.96 | $2.98 | 218700 |
| 2023-11-24 | 2.96 | $2.99 | 123400 |
| 2023-11-22 | 2.95 | $2.89 | 434600 |
| 2023-11-21 | 2.96 | $2.96 | 1.4M |
| 2023-11-20 | 2.96 | $2.70 | 782200 |
| 2023-11-17 | 2.99 | $2.45 | 848300 |
| 2023-11-16 | 3.05 | $2.47 | 567900 |
| 2023-11-15 | 3.11 | $2.36 | 616600 |
| 2023-11-14 | 3.18 | $2.25 | 1.3M |
| 2023-11-13 | 3.28 | $2.98 | 205300 |
| 2023-11-10 | 3.31 | $2.95 | 248500 |
| 2023-11-09 | 3.35 | $2.99 | 498100 |
| 2023-11-08 | 3.39 | $3.14 | 160300 |
| 2023-11-07 | 3.42 | $3.23 | 165500 |
| 2023-11-06 | 3.44 | $3.18 | 195300 |
| 2023-11-03 | 3.46 | $3.12 | 733200 |
| 2023-11-02 | 3.50 | $3.20 | 302200 |
| 2023-11-01 | 3.53 | $3.11 | 272100 |
| 2023-10-31 | 3.58 | $3.15 | 290000 |
| 2023-10-30 | 3.62 | $3.25 | 232800 |
| 2023-10-27 | 3.66 | $3.28 | 108000 |
| 2023-10-26 | 3.70 | $3.37 | 98800 |
| 2023-10-25 | 3.73 | $3.44 | 252700 |
| 2023-10-24 | 3.77 | $3.57 | 120200 |
| 2023-10-23 | 3.79 | $3.50 | 116500 |
| 2023-10-20 | 3.82 | $3.60 | 105800 |
| 2023-10-19 | 3.84 | $3.71 | 150800 |
| 2023-10-18 | 3.85 | $3.80 | 181300 |
| 2023-10-17 | 3.86 | $3.83 | 314500 |
| 2023-10-16 | 3.86 | $3.67 | 225100 |
| 2023-10-13 | 3.88 | $3.46 | 187400 |
| 2023-10-12 | 3.93 | $3.33 | 250600 |
| 2023-10-11 | 3.99 | $3.56 | 281500 |
| 2023-10-10 | 4.03 | $3.78 | 169400 |
| 2023-10-09 | 4.06 | $3.69 | 132900 |
| 2023-10-06 | 4.10 | $3.72 | 107400 |
| 2023-10-05 | 4.14 | $3.64 | 106200 |
| 2023-10-04 | 4.19 | $3.68 | 102400 |
| 2023-10-03 | 4.25 | $3.65 | 198400 |
| 2023-10-02 | 4.31 | $3.73 | 977300 |
| 2023-09-29 | 4.37 | $4.05 | 240900 |
| 2023-09-28 | 4.40 | $4.11 | 138600 |
| 2023-09-27 | 4.44 | $4.02 | 152200 |
| 2023-09-26 | 4.48 | $4.12 | 241400 |
| 2023-09-25 | 4.52 | $4.07 | 332500 |
| 2023-09-22 | 4.56 | $4.14 | 151700 |
| 2023-09-21 | 4.61 | $4.16 | 397100 |
| 2023-09-20 | 4.66 | $4.36 | 493700 |
| 2023-09-19 | 4.69 | $4.43 | 217100 |
| 2023-09-18 | 4.71 | $4.40 | 406600 |
| 2023-09-15 | 4.75 | $4.48 | 607200 |
| 2023-09-14 | 4.77 | $4.75 | 503400 |
| 2023-09-13 | 4.78 | $4.53 | 303300 |
| 2023-09-12 | 4.80 | $4.81 | 219200 |
| 2023-09-11 | 4.80 | $4.90 | 200400 |
| 2023-09-08 | 4.79 | $4.81 | 468100 |
| 2023-09-07 | 4.79 | $4.60 | 639400 |
| 2023-09-06 | 4.81 | $4.71 | 450000 |
| 2023-09-05 | 4.82 | $4.65 | 433900 |
| 2023-09-01 | 4.84 | $4.86 | 1.1M |
| 2023-08-31 | 4.84 | $4.59 | 706000 |
| 2023-08-30 | 4.86 | $4.81 | 465100 |
| 2023-08-29 | 4.87 | $4.88 | 719100 |
| 2023-08-28 | 4.87 | $4.98 | 506500 |
| 2023-08-25 | 4.85 | $5.11 | 631100 |
| 2023-08-24 | 4.83 | $5.49 | 768900 |
| 2023-08-23 | 4.76 | $5.75 | 1.4M |
| 2023-08-22 | 4.65 | $5.51 | 1.3M |
| 2023-08-21 | 4.56 | $5.08 | 924300 |
| 2023-08-18 | 4.51 | $5.01 | 1.3M |
| 2023-08-17 | 4.45 | $4.80 | 3.2M |
| 2023-08-16 | 4.42 | $5.41 | 9.8M |
| 2023-08-15 | 4.31 | $5.67 | 105.2M |
| 2023-08-14 | 4.17 | $3.12 | 840400 |
| 2023-08-11 | 4.28 | $3.16 | 975000 |
| 2023-08-10 | 4.40 | $3.23 | 1.1M |
| 2023-08-09 | 4.52 | $3.87 | 415900 |
| 2023-08-08 | 4.59 | $4.07 | 189700 |
| 2023-08-07 | 4.65 | $4.04 | 461700 |
| 2023-08-04 | 4.71 | $4.03 | 920600 |
| 2023-08-03 | 4.78 | $4.07 | 285700 |
| 2023-08-02 | 4.86 | $4.00 | 150800 |
| 2023-08-01 | 4.95 | $4.20 | 221600 |
| 2023-07-31 | 5.03 | $4.38 | 141200 |
| 2023-07-28 | 5.09 | $4.28 | 165200 |
| 2023-07-27 | 5.18 | $4.43 | 135500 |
| 2023-07-26 | 5.26 | $4.79 | 69500 |
| 2023-07-25 | 5.31 | $4.87 | 65200 |
| 2023-07-24 | 5.35 | $4.82 | 120500 |
| 2023-07-21 | 5.41 | $4.90 | 125800 |
| 2023-07-20 | 5.46 | $4.90 | 137800 |
| 2023-07-19 | 5.52 | $4.81 | 132000 |
| 2023-07-18 | 5.60 | $4.83 | 148800 |
| 2023-07-17 | 5.68 | $4.85 | 122200 |
| 2023-07-14 | 5.77 | $4.95 | 132500 |
| 2023-07-13 | 5.85 | $5.13 | 154300 |
| 2023-07-12 | 5.93 | $5.49 | 374900 |
| 2023-07-11 | 5.97 | $5.67 | 25400 |
| 2023-07-10 | 6.01 | $5.68 | 41600 |
| 2023-07-07 | 6.04 | $5.85 | 25900 |
| 2023-07-06 | 6.06 | $5.73 | 18200 |
| 2023-07-05 | 6.10 | $5.65 | 40900 |
| 2023-07-03 | 6.14 | $5.59 | 23000 |
| 2023-06-30 | 6.20 | $5.83 | 19800 |
| 2023-06-29 | 6.24 | $5.78 | 37500 |
| 2023-06-28 | 6.29 | $5.85 | 62300 |
| 2023-06-27 | 6.33 | $6.06 | 60000 |
| 2023-06-26 | 6.36 | $5.61 | 29500 |
| 2023-06-23 | 6.44 | $5.57 | 15400 |
| 2023-06-22 | 6.53 | $5.38 | 68100 |
| 2023-06-21 | 6.65 | $5.54 | 113300 |
| 2023-06-20 | 6.77 | $5.93 | 89300 |
| 2023-06-16 | 6.86 | $6.29 | 309500 |
| 2023-06-15 | 6.92 | $6.69 | 35200 |
| 2023-06-14 | 6.94 | $6.69 | 20800 |
| 2023-06-13 | 6.97 | $6.91 | 23900 |
| 2023-06-12 | 6.98 | $7.25 | 11800 |
| 2023-06-09 | 6.95 | $6.95 | 10500 |
| 2023-06-08 | 6.95 | $7.00 | 18600 |
| 2023-06-07 | 6.94 | $6.85 | 39200 |
| 2023-06-06 | 6.95 | $7.05 | 76400 |
| 2023-06-05 | 6.94 | $6.72 | 70300 |
| 2023-06-02 | 6.97 | $7.29 | 75500 |
| 2023-06-01 | 6.93 | $7.51 | 224000 |
| 2023-05-31 | 6.87 | $7.96 | 76500 |
| 2023-05-30 | 6.76 | $7.80 | 93400 |
| 2023-05-26 | 6.65 | $7.71 | 58700 |
| 2023-05-25 | 6.54 | $7.55 | 78300 |
| 2023-05-24 | 6.43 | $7.36 | 51100 |
| 2023-05-23 | 6.33 | $7.16 | 86900 |
| 2023-05-22 | 6.24 | $7.05 | 69300 |
| 2023-05-19 | 6.16 | $7.08 | 90500 |
| 2023-05-18 | 6.06 | $6.95 | 166000 |
| 2023-05-17 | 5.97 | $6.52 | 75600 |
| 2023-05-16 | 5.91 | $6.19 | 53900 |
| 2023-05-15 | 5.88 | $6.06 | 14000 |
| 2023-05-12 | 5.86 | $6.01 | 48600 |
| 2023-05-11 | 5.85 | $6.05 | 5800 |
| 2023-05-10 | 5.83 | $6.03 | 42900 |
| 2023-05-09 | 5.80 | $6.15 | 55500 |
| 2023-05-08 | 5.77 | $6.10 | 18200 |
| 2023-05-05 | 5.73 | $6.04 | 16200 |
| 2023-05-04 | 5.70 | $6.01 | 9800 |
| 2023-05-03 | 5.67 | $5.82 | 6500 |
| 2023-05-02 | 5.65 | $5.79 | 3800 |
| 2023-05-01 | 5.64 | $5.79 | 10200 |
| 2023-04-28 | 5.62 | $5.73 | 15000 |
| 2023-04-27 | 5.61 | $5.58 | 15300 |
| 2023-04-26 | 5.61 | $5.69 | 4700 |
| 2023-04-25 | 5.61 | $5.69 | 17200 |
| 2023-04-24 | 5.60 | $5.90 | 26000 |
| 2023-04-21 | 5.57 | $6.02 | 34900 |
| 2023-04-20 | 5.52 | $5.80 | 27700 |
| 2023-04-19 | 5.49 | $5.65 | 11000 |
| 2023-04-18 | 5.47 | $5.68 | 11500 |
| 2023-04-17 | 5.45 | $5.65 | 8300 |
| 2023-04-14 | 5.43 | $5.50 | 18200 |
| 2023-04-13 | 5.42 | $5.55 | 43700 |
| 2023-04-12 | 5.41 | $5.56 | 28500 |
| 2023-04-11 | 5.39 | $5.75 | 62300 |
| 2023-04-10 | 5.35 | $5.74 | 17500 |
| 2023-04-06 | 5.31 | $5.65 | 22800 |
| 2023-04-05 | 5.28 | $5.90 | 106300 |
| 2023-04-04 | 5.21 | $5.75 | 66500 |
| 2023-04-03 | 5.15 | $5.92 | 148300 |
| 2023-03-31 | 5.07 | $5.75 | 80300 |
| 2023-03-30 | 5.00 | $5.63 | 28400 |
| 2023-03-29 | 4.94 | $5.54 | 91300 |
| 2023-03-28 | 4.87 | $5.92 | 153500 |
| 2023-03-27 | 4.76 | $6.00 | 573600 |
| 2023-03-24 | 4.63 | $4.84 | 6400 |
| 2023-03-23 | 4.61 | $4.67 | 14700 |
| 2023-03-22 | 4.60 | $4.51 | 23800 |
| 2023-03-21 | 4.61 | $4.55 | 61300 |
| 2023-03-20 | 4.62 | $4.32 | 22300 |
| 2023-03-17 | 4.65 | $4.40 | 44900 |
| 2023-03-16 | 4.68 | $4.54 | 22600 |
| 2023-03-15 | 4.69 | $4.52 | 7200 |
| 2023-03-14 | 4.71 | $4.67 | 40200 |
| 2023-03-13 | 4.72 | $4.55 | 16600 |
| 2023-03-10 | 4.73 | $4.71 | 7300 |
| 2023-03-09 | 4.74 | $4.74 | 8900 |
| 2023-03-08 | 4.74 | $4.86 | 14600 |
| 2023-03-07 | 4.72 | $4.78 | 15800 |
| 2023-03-06 | 4.72 | $4.75 | 15200 |
| 2023-03-03 | 4.71 | $4.79 | 23800 |
| 2023-03-02 | 4.71 | $4.84 | 4200 |
| 2023-03-01 | 4.69 | $4.84 | 18100 |
| 2023-02-28 | 4.68 | $4.96 | 15300 |
| 2023-02-27 | 4.65 | $4.93 | 21200 |
| 2023-02-24 | 4.62 | $4.91 | 12200 |
| 2023-02-23 | 4.58 | $5.00 | 14600 |
| 2023-02-22 | 4.54 | $4.98 | 13500 |
| 2023-02-21 | 4.49 | $5.04 | 33100 |
| 2023-02-17 | 4.44 | $5.06 | 15200 |
| 2023-02-16 | 4.37 | $4.95 | 34900 |
| 2023-02-15 | 4.31 | $4.80 | 18500 |
| 2023-02-14 | 4.26 | $4.83 | 19000 |
| 2023-02-13 | 4.20 | $4.92 | 75600 |
| 2023-02-10 | 4.12 | $5.15 | 78700 |
| 2023-02-09 | 4.01 | $5.45 | 219000 |
| 2023-02-08 | 3.86 | $4.67 | 84700 |
| 2023-02-07 | 3.78 | $4.50 | 89700 |
| 2023-02-06 | 3.70 | $4.08 | 82000 |
| 2023-02-03 | 3.66 | $3.66 | 35400 |
| 2023-02-02 | 3.66 | $3.51 | 35500 |
| 2023-02-01 | 3.68 | $3.71 | 19000 |
| 2023-01-31 | 3.68 | $3.73 | 5000 |
| 2023-01-30 | 3.67 | $3.69 | 31100 |
| 2023-01-27 | 3.67 | $3.75 | 7400 |
| 2023-01-26 | 3.66 | $3.73 | 1900 |
| 2023-01-25 | 3.65 | $3.75 | 10600 |
| 2023-01-24 | 3.64 | $3.85 | 5300 |
| 2023-01-23 | 3.62 | $3.88 | 13900 |
| 2023-01-20 | 3.59 | $3.75 | 8200 |
| 2023-01-19 | 3.58 | $3.74 | 3200 |
| 2023-01-18 | 3.56 | $3.78 | 18300 |
| 2023-01-17 | 3.54 | $3.92 | 17700 |
| 2023-01-13 | 3.50 | $3.88 | 101000 |
| 2023-01-12 | 3.46 | $3.52 | 10400 |
| 2023-01-11 | 3.45 | $3.58 | 4700 |
| 2023-01-10 | 3.44 | $3.51 | 12100 |
| 2023-01-09 | 3.43 | $3.57 | 8200 |
| 2023-01-06 | 3.41 | $3.51 | 7300 |
| 2023-01-05 | 3.40 | $3.51 | 21800 |
| 2023-01-04 | 3.39 | $3.49 | 15600 |
| 2023-01-03 | 3.38 | $3.46 | 22500 |
| 2022-12-30 | 3.37 | $3.60 | 53600 |
| 2022-12-29 | 3.35 | $3.19 | 96900 |
| 2022-12-28 | 3.37 | $3.21 | 22500 |
| 2022-12-27 | 3.38 | $3.41 | 14400 |
| 2022-12-23 | 3.38 | $3.59 | 16400 |
| 2022-12-22 | 3.36 | $3.37 | 16700 |
| 2022-12-21 | 3.36 | $3.63 | 28500 |
| 2022-12-20 | 3.33 | $3.56 | 17100 |
| 2022-12-19 | 3.31 | $3.70 | 27600 |
| 2022-12-16 | 3.26 | $3.71 | 34700 |
| 2022-12-15 | 3.22 | $3.56 | 21900 |
| 2022-12-14 | 3.18 | $3.70 | 75700 |
| 2022-12-13 | 3.13 | $3.70 | 8400 |
| 2022-12-12 | 3.07 | $3.70 | 19700 |
| 2022-12-09 | 3.00 | $3.67 | 23400 |
| 2022-12-08 | 2.93 | $3.34 | 90000 |
| 2022-12-07 | 2.89 | $2.90 | 7300 |
| 2022-12-06 | 2.88 | $2.89 | 3300 |
| 2022-12-05 | 2.88 | $2.83 | 5000 |
| 2022-12-02 | 2.89 | $3.00 | 8500 |
| 2022-12-01 | 2.88 | $2.88 | 11600 |
| 2022-11-30 | 2.88 | $2.85 | 5900 |
| 2022-11-29 | 2.88 | $2.77 | 11300 |
| 2022-11-28 | 2.89 | $2.80 | 13700 |
| 2022-11-25 | 2.90 | $2.85 | 1300 |
| 2022-11-23 | 2.91 | $2.92 | 3700 |
| 2022-11-22 | 2.91 | $2.96 | 4700 |
| 2022-11-21 | 2.90 | $2.94 | 14500 |
| 2022-11-18 | 2.90 | $3.03 | 8800 |
| 2022-11-17 | 2.88 | $2.89 | 21700 |
| 2022-11-16 | 2.88 | $2.80 | 15200 |
| 2022-11-15 | 2.89 | $2.80 | 33700 |
| 2022-11-14 | 2.90 | $2.76 | 32900 |
| 2022-11-11 | 2.91 | $3.00 | 2400 |
| 2022-11-10 | 2.91 | $2.82 | 3600 |
| 2022-11-09 | 2.91 | $2.80 | 12400 |
| 2022-11-08 | 2.93 | $2.79 | 43900 |
| 2022-11-07 | 2.94 | $3.00 | 46400 |
| 2022-11-04 | 2.93 | $2.83 | 22300 |
| 2022-11-03 | 2.95 | $2.78 | 23000 |
| 2022-11-02 | 2.96 | $2.80 | 3400 |
| 2022-11-01 | 2.98 | $2.86 | 23700 |
| 2022-10-31 | 2.99 | $2.88 | 8200 |
| 2022-10-28 | 3.01 | $2.85 | 89600 |
| 2022-10-27 | 3.02 | $2.95 | 92000 |
| 2022-10-26 | 3.03 | $2.89 | 38700 |
| 2022-10-25 | 3.04 | $2.89 | 27600 |
| 2022-10-24 | 3.06 | $2.91 | 9100 |
| 2022-10-21 | 3.08 | $2.95 | 11600 |
| 2022-10-20 | 3.09 | $2.86 | 27900 |
| 2022-10-19 | 3.11 | $2.96 | 11600 |
| 2022-10-18 | 3.13 | $3.00 | 51600 |
| 2022-10-17 | 3.14 | $2.90 | 26100 |
| 2022-10-14 | 3.17 | $2.88 | 60900 |
| 2022-10-13 | 3.20 | $2.80 | 383500 |
| 2022-10-12 | 3.24 | $2.59 | 429900 |
| 2022-10-11 | 3.31 | $2.69 | 226400 |
| 2022-10-10 | 3.37 | $2.81 | 7800 |
| 2022-10-07 | 3.43 | $2.97 | 24800 |
| 2022-10-06 | 3.48 | $3.14 | 23600 |
| 2022-10-05 | 3.52 | $3.28 | 2400 |
| 2022-10-04 | 3.54 | $3.33 | 6800 |
| 2022-10-03 | 3.57 | $3.27 | 12500 |
| 2022-09-30 | 3.60 | $3.20 | 17300 |
| 2022-09-29 | 3.64 | $3.10 | 15200 |
| 2022-09-28 | 3.70 | $3.10 | 11700 |
| 2022-09-27 | 3.76 | $3.26 | 17300 |
| 2022-09-26 | 3.81 | $3.10 | 18600 |
| 2022-09-23 | 3.88 | $3.27 | 43700 |
| 2022-09-22 | 3.95 | $3.43 | 9600 |
| 2022-09-21 | 4.00 | $3.61 | 17900 |
| 2022-09-20 | 4.05 | $3.56 | 12100 |
| 2022-09-19 | 4.10 | $3.70 | 9700 |
| 2022-09-16 | 4.14 | $3.86 | 38700 |
| 2022-09-15 | 4.17 | $3.91 | 30400 |
| 2022-09-14 | 4.19 | $3.98 | 10900 |
| 2022-09-13 | 4.22 | $4.05 | 7500 |
| 2022-09-12 | 4.24 | $4.17 | 14300 |
| 2022-09-09 | 4.24 | $4.22 | 5900 |
| 2022-09-08 | 4.24 | $4.15 | 17800 |
| 2022-09-07 | 4.25 | $4.13 | 9600 |
| 2022-09-06 | 4.27 | $4.21 | 8200 |
| 2022-09-02 | 4.27 | $4.22 | 33500 |
| 2022-09-01 | 4.28 | $4.08 | 12000 |
| 2022-08-31 | 4.30 | $4.24 | 3800 |
| 2022-08-30 | 4.31 | $4.22 | 3800 |
| 2022-08-29 | 4.32 | $4.18 | 13300 |
| 2022-08-26 | 4.33 | $4.26 | 8400 |
| 2022-08-25 | 4.34 | $4.40 | 16600 |
| 2022-08-24 | 4.33 | $4.29 | 38300 |
| 2022-08-23 | 4.33 | $4.29 | 2300 |
| 2022-08-22 | 4.34 | $4.26 | 6000 |
| 2022-08-19 | 4.35 | $4.26 | 13300 |
| 2022-08-18 | 4.36 | $4.52 | 60400 |
| 2022-08-17 | 4.34 | $4.50 | 9100 |
| 2022-08-16 | 4.32 | $4.40 | 21100 |
| 2022-08-15 | 4.31 | $4.50 | 38600 |
| 2022-08-12 | 4.30 | $4.81 | 76300 |
| 2022-08-11 | 4.24 | $4.50 | 28000 |
| 2022-08-10 | 4.21 | $4.36 | 7500 |
| 2022-08-09 | 4.20 | $4.26 | 13000 |
| 2022-08-08 | 4.19 | $4.38 | 10100 |
| 2022-08-05 | 4.17 | $4.36 | 12500 |
| 2022-08-04 | 4.15 | $4.16 | 14700 |
| 2022-08-03 | 4.15 | $4.30 | 15400 |
| 2022-08-02 | 4.14 | $4.43 | 31200 |
| 2022-08-01 | 4.10 | $4.24 | 20800 |
| 2022-07-29 | 4.09 | $4.17 | 21700 |
| 2022-07-28 | 4.08 | $4.21 | 39100 |
| 2022-07-27 | 4.07 | $4.11 | 13100 |
| 2022-07-26 | 4.06 | $4.26 | 15200 |
| 2022-07-25 | 4.04 | $4.15 | 28200 |
| 2022-07-22 | 4.03 | $4.29 | 102800 |
| 2022-07-21 | 4.01 | $4.40 | 201200 |
| 2022-07-20 | 3.96 | $4.00 | 27000 |
| 2022-07-19 | 3.96 | $3.90 | 19100 |
| 2022-07-18 | 3.97 | $3.95 | 14500 |
| 2022-07-15 | 3.97 | $3.98 | 2000 |
| 2022-07-14 | 3.97 | $3.82 | 1400 |
| 2022-07-13 | 3.98 | $3.83 | 4200 |
| 2022-07-12 | 4.00 | $3.82 | 7700 |
| 2022-07-11 | 4.02 | $3.99 | 3700 |
| 2022-07-08 | 4.02 | $4.02 | 9900 |
| 2022-07-07 | 4.02 | $4.00 | 24600 |
| 2022-07-06 | 4.02 | $3.84 | 11200 |
| 2022-07-05 | 4.04 | $3.91 | 11200 |
| 2022-07-01 | 4.06 | $3.90 | 2800 |
| 2022-06-30 | 4.07 | $3.99 | 49000 |
| 2022-06-29 | 4.08 | $3.99 | 2000 |
| 2022-06-28 | 4.09 | $4.10 | 17200 |
| 2022-06-27 | 4.09 | $4.01 | 13400 |
| 2022-06-24 | 4.10 | $3.92 | 11900 |
| 2022-06-23 | 4.12 | $3.88 | 13700 |
| 2022-06-22 | 4.14 | $3.78 | 25900 |
| 2022-06-21 | 4.18 | $3.73 | 15100 |
| 2022-06-17 | 4.23 | $3.62 | 32300 |
| 2022-06-16 | 4.29 | $3.63 | 8600 |
| 2022-06-15 | 4.36 | $3.76 | 12900 |
| 2022-06-14 | 4.43 | $3.74 | 41100 |
| 2022-06-13 | 4.50 | $3.85 | 51800 |
| 2022-06-10 | 4.57 | $4.08 | 18200 |
| 2022-06-09 | 4.62 | $4.17 | 23900 |
| 2022-06-08 | 4.66 | $4.15 | 6500 |
| 2022-06-07 | 4.72 | $4.12 | 179500 |
| 2022-06-06 | 4.78 | $4.50 | 218100 |
| 2022-06-03 | 4.81 | $4.40 | 50200 |
| 2022-06-02 | 4.85 | $4.45 | 16900 |
| 2022-06-01 | 4.90 | $4.49 | 19100 |
| 2022-05-31 | 4.94 | $4.61 | 12400 |
| 2022-05-27 | 4.97 | $4.56 | 17500 |
| 2022-05-26 | 5.02 | $4.50 | 7800 |
| 2022-05-25 | 5.07 | $4.48 | 10900 |
| 2022-05-24 | 5.13 | $4.48 | 2200 |
| 2022-05-23 | 5.20 | $4.50 | 12800 |
| 2022-05-20 | 5.28 | $4.51 | 18400 |
| 2022-05-19 | 5.36 | $4.45 | 10000 |
| 2022-05-18 | 5.45 | $4.50 | 11600 |
| 2022-05-17 | 5.55 | $4.46 | 39200 |
| 2022-05-16 | 5.67 | $4.69 | 49500 |
| 2022-05-13 | 5.77 | $4.83 | 82400 |
| 2022-05-12 | 5.87 | $4.70 | 84600 |
| 2022-05-11 | 6.00 | $5.11 | 33000 |
| 2022-05-10 | 6.09 | $5.30 | 13800 |
| 2022-05-09 | 6.17 | $5.80 | 37700 |
| 2022-05-06 | 6.21 | $5.95 | 43500 |
| 2022-05-05 | 6.24 | $6.32 | 31000 |
| 2022-05-04 | 6.23 | $6.24 | 4700 |
| 2022-05-03 | 6.23 | $6.08 | 14700 |
| 2022-05-02 | 6.24 | $5.85 | 20500 |
| 2022-04-29 | 6.29 | $6.04 | 8200 |
| 2022-04-28 | 6.31 | $6.02 | 17400 |
| 2022-04-27 | 6.34 | $6.20 | 17500 |
| 2022-04-26 | 6.36 | $6.30 | 78300 |
| 2022-04-25 | 6.36 | $6.35 | 21600 |
| 2022-04-22 | 6.37 | $6.32 | 12100 |
| 2022-04-21 | 6.37 | $6.34 | 13900 |
| 2022-04-20 | 6.37 | $6.35 | 4400 |
| 2022-04-19 | 6.38 | $6.38 | 15600 |
| 2022-04-18 | 6.37 | $6.28 | 45900 |
| 2022-04-14 | 6.38 | $6.41 | 20200 |
| 2022-04-13 | 6.38 | $6.40 | 24500 |
| 2022-04-12 | 6.38 | $6.46 | 46700 |
| 2022-04-11 | 6.37 | $6.41 | 31100 |
| 2022-04-08 | 6.37 | $6.40 | 9600 |
| 2022-04-07 | 6.36 | $6.39 | 13200 |
| 2022-04-06 | 6.36 | $6.42 | 10500 |
| 2022-04-05 | 6.36 | $6.40 | 19500 |
| 2022-04-04 | 6.35 | $6.55 | 6700 |
| 2022-04-01 | 6.33 | $6.25 | 15300 |
| 2022-03-31 | 6.34 | $6.40 | 14900 |
| 2022-03-30 | 6.33 | $6.50 | 13100 |
| 2022-03-29 | 6.31 | $6.50 | 29200 |
| 2022-03-28 | 6.29 | $6.40 | 13700 |
| 2022-03-25 | 6.28 | $6.19 | 26100 |
| 2022-03-24 | 6.29 | $6.32 | 9300 |
| 2022-03-23 | 6.29 | $6.60 | 6000 |
| 2022-03-22 | 6.26 | $6.61 | 7100 |
| 2022-03-21 | 6.22 | $5.90 | 13000 |
| 2022-03-18 | 6.26 | $6.00 | 30100 |
| 2022-03-17 | 6.28 | $5.98 | 44300 |
| 2022-03-16 | 6.31 | $5.90 | 18700 |
| 2022-03-15 | 6.36 | $6.13 | 4200 |
| 2022-03-14 | 6.38 | $6.12 | 8100 |
| 2022-03-11 | 6.41 | $6.22 | 35700 |
| 2022-03-10 | 6.43 | $6.48 | 12900 |
| 2022-03-09 | 6.42 | $5.75 | 104100 |
| 2022-03-08 | 6.49 | $5.64 | 137000 |
| 2022-03-07 | 6.58 | $6.18 | 6700 |
| 2022-03-04 | 6.63 | $6.12 | 7100 |
| 2022-03-03 | 6.68 | $6.19 | 26100 |
| 2022-03-02 | 6.73 | $6.25 | 17200 |
| 2022-03-01 | 6.78 | $6.15 | 29300 |
| 2022-02-28 | 6.85 | $6.47 | 7600 |
| 2022-02-25 | 6.89 | $6.31 | 17300 |
| 2022-02-24 | 6.95 | $6.35 | 20900 |
| 2022-02-23 | 7.01 | $6.42 | 10300 |
| 2022-02-22 | 7.08 | $6.51 | 81900 |
| 2022-02-18 | 7.14 | $6.54 | 9900 |
| 2022-02-17 | 7.20 | $6.88 | 16500 |
| 2022-02-16 | 7.23 | $7.16 | 26600 |
| 2022-02-15 | 7.24 | $7.37 | 5000 |
| 2022-02-14 | 7.23 | $7.40 | 6500 |
| 2022-02-11 | 7.21 | $7.48 | 3400 |
| 2022-02-10 | 7.18 | $7.64 | 12400 |
| 2022-02-09 | 7.13 | $7.55 | 40500 |
| 2022-02-08 | 7.08 | $7.14 | 10500 |
| 2022-02-07 | 7.08 | $7.25 | 10600 |
| 2022-02-04 | 7.06 | $7.39 | 51600 |
| 2022-02-03 | 7.03 | $6.99 | 11600 |
| 2022-02-02 | 7.03 | $7.34 | 55600 |
| 2022-02-01 | 7.00 | $6.93 | 22500 |
| 2022-01-31 | 7.00 | $6.90 | 19300 |
| 2022-01-28 | 7.02 | $6.41 | 22400 |
| 2022-01-27 | 7.08 | $6.39 | 20000 |
| 2022-01-26 | 7.15 | $6.65 | 34700 |
| 2022-01-25 | 7.21 | $6.61 | 27900 |
| 2022-01-24 | 7.27 | $6.46 | 22300 |
| 2022-01-21 | 7.35 | $6.70 | 69200 |
| 2022-01-20 | 7.42 | $6.67 | 14500 |
| 2022-01-19 | 7.50 | $6.82 | 59900 |
| 2022-01-18 | 7.57 | $6.81 | 43400 |
| 2022-01-14 | 7.65 | $7.02 | 48900 |
| 2022-01-13 | 7.72 | $7.10 | 48400 |
| 2022-01-12 | 7.78 | $7.25 | 18700 |
| 2022-01-11 | 7.84 | $7.21 | 19000 |
| 2022-01-10 | 7.91 | $7.44 | 77500 |
| 2022-01-07 | 7.96 | $7.33 | 33600 |
| 2022-01-06 | 8.02 | $7.36 | 57000 |
| 2022-01-05 | 8.09 | $7.33 | 28500 |
| 2022-01-04 | 8.17 | $7.85 | 10100 |
| 2022-01-03 | 8.21 | $7.95 | 47500 |
| 2021-12-31 | 8.23 | $7.75 | 165600 |
| 2021-12-30 | 8.28 | $7.50 | 166300 |
| 2021-12-29 | 8.37 | $7.59 | 76400 |
| 2021-12-28 | 8.45 | $7.92 | 39700 |
| 2021-12-27 | 8.50 | $8.08 | 76100 |
| 2021-12-23 | 8.55 | $8.45 | 86000 |
| 2021-12-22 | 8.56 | $8.08 | 18500 |
| 2021-12-21 | 8.61 | $8.20 | 35600 |
| 2021-12-20 | 8.65 | $8.28 | 69700 |
| 2021-12-17 | 8.69 | $8.08 | 28000 |
| 2021-12-16 | 8.76 | $8.09 | 107600 |
| 2021-12-15 | 8.83 | $8.25 | 79800 |
| 2021-12-14 | 8.89 | $7.61 | 50300 |
| 2021-12-13 | 9.02 | $8.05 | 63300 |
| 2021-12-10 | 9.12 | $8.42 | 110400 |
| 2021-12-09 | 9.20 | $8.02 | 85500 |
| 2021-12-08 | 9.32 | $8.47 | 213000 |
| 2021-12-07 | 9.41 | $8.45 | 249400 |
| 2021-12-06 | 9.51 | $7.20 | 195700 |
| 2021-12-03 | 9.76 | $7.91 | 747300 |
| 2021-12-02 | 9.95 | $9.13 | 2.0M |
| 2021-12-01 | 10.04 | $9.71 | 77800 |
| 2021-11-30 | 10.07 | $9.93 | 38100 |
| 2021-11-29 | 10.09 | $9.75 | 25800 |
| 2021-11-26 | 10.12 | $9.74 | 9600 |
| 2021-11-24 | 10.16 | $9.74 | 7100 |
| 2021-11-23 | 10.21 | $9.20 | 40900 |
| 2021-11-22 | 10.31 | $9.50 | 33900 |
| 2021-11-19 | 10.40 | $9.50 | 12000 |
| 2021-11-18 | 10.49 | $9.50 | 20700 |
| 2021-11-17 | 10.60 | $9.99 | 21500 |
| 2021-11-16 | 10.66 | $10.24 | 16000 |
| 2021-11-15 | 10.70 | $10.50 | 10800 |
| 2021-11-12 | 10.72 | $10.59 | 22500 |
| 2021-11-11 | 10.74 | $10.82 | 18500 |
| 2021-11-10 | 10.73 | $10.95 | 30700 |
| 2021-11-09 | 10.71 | $11.42 | 27700 |
| 2021-11-08 | 10.63 | $11.15 | 40000 |
| 2021-11-05 | 10.58 | $11.72 | 68900 |
| 2021-11-04 | 10.46 | $11.00 | 17000 |
| 2021-11-03 | 10.40 | $10.72 | 42100 |
| 2021-11-02 | 10.37 | $11.39 | 38600 |
| 2021-11-01 | 10.26 | $11.42 | 32100 |
| 2021-10-29 | 10.14 | $11.11 | 22000 |
| 2021-10-28 | 10.03 | $11.20 | 23800 |
| 2021-10-27 | 9.91 | $10.72 | 35300 |
| 2021-10-26 | 9.83 | $10.44 | 21300 |
| 2021-10-25 | 9.76 | $10.17 | 16100 |
| 2021-10-22 | 9.72 | $10.06 | 38000 |
| 2021-10-21 | 9.68 | $10.11 | 8100 |
| 2021-10-20 | 9.64 | $10.34 | 12800 |
| 2021-10-19 | 9.56 | $9.92 | 14400 |
| 2021-10-18 | 9.52 | $9.61 | 6700 |
| 2021-10-15 | 9.51 | $9.41 | 13000 |
| 2021-10-14 | 9.53 | $9.66 | 19200 |
| 2021-10-13 | 9.51 | $9.07 | 14400 |
| 2021-10-12 | 9.56 | $8.99 | 9300 |
| 2021-10-11 | 9.62 | $9.29 | 27900 |
| 2021-10-08 | 9.65 | $9.22 | 20000 |
| 2021-10-07 | 9.70 | $9.46 | 12500 |
| 2021-10-06 | 9.72 | $9.41 | 15700 |
| 2021-10-05 | 9.76 | $9.46 | 22300 |
| 2021-10-04 | 9.79 | $9.58 | 8600 |
| 2021-10-01 | 9.81 | $9.80 | 13300 |
| 2021-09-30 | 9.81 | $10.44 | 14700 |
| 2021-09-29 | 9.74 | $10.12 | 35700 |
| 2021-09-28 | 9.70 | $10.29 | 22000 |
| 2021-09-27 | 9.64 | $10.40 | 18900 |
| 2021-09-24 | 9.56 | $9.85 | 19100 |
| 2021-09-23 | 9.53 | $9.74 | 11500 |
| 2021-09-22 | 9.51 | $9.30 | 6400 |
| 2021-09-21 | 9.53 | $9.18 | 31500 |
| 2021-09-20 | 9.57 | $8.86 | 32400 |
| 2021-09-17 | 9.65 | $9.12 | 16100 |
| 2021-09-16 | 9.70 | $9.08 | 22800 |
| 2021-09-15 | 9.77 | $9.29 | 13800 |
| 2021-09-14 | 9.82 | $9.64 | 22200 |
| 2021-09-13 | 9.84 | $10.07 | 17900 |
| 2021-09-10 | 9.81 | $10.35 | 10600 |
| 2021-09-09 | 9.75 | $10.71 | 28100 |
| 2021-09-08 | 9.65 | $10.06 | 10000 |
| 2021-09-07 | 9.61 | $10.38 | 17400 |
| 2021-09-03 | 9.53 | $9.87 | 13800 |
| 2021-09-02 | 9.49 | $10.30 | 41200 |
| 2021-09-01 | 9.41 | $9.85 | 19300 |
| 2021-08-31 | 9.36 | $10.00 | 44000 |
| 2021-08-30 | 9.29 | $9.07 | 33200 |
| 2021-08-27 | 9.32 | $9.24 | 49500 |
| 2021-08-26 | 9.33 | $9.22 | 51800 |
| 2021-08-25 | 9.34 | $9.32 | 30600 |
| 2021-08-24 | 9.34 | $8.96 | 55200 |
| 2021-08-23 | 9.38 | $8.90 | 79800 |
| 2021-08-20 | 9.43 | $8.94 | 40500 |
| 2021-08-19 | 9.48 | $8.73 | 16000 |
| 2021-08-18 | 9.56 | $8.77 | 29900 |
| 2021-08-17 | 9.64 | $8.44 | 34700 |
| 2021-08-16 | 9.77 | $8.74 | 55900 |
| 2021-08-13 | 9.88 | $9.16 | 22100 |
| 2021-08-12 | 9.96 | $9.35 | 44900 |
| 2021-08-11 | 10.02 | $9.34 | 115100 |
| 2021-08-10 | 10.09 | $9.80 | 91800 |
| 2021-08-09 | 10.12 | $10.59 | 75700 |
| 2021-08-06 | 10.07 | $10.25 | 71000 |
| 2021-08-05 | 10.05 | $10.16 | 27800 |
| 2021-08-04 | 10.04 | $9.74 | 11400 |
| 2021-08-03 | 10.07 | $9.81 | 11000 |
| 2021-08-02 | 10.10 | $9.97 | 20400 |
| 2021-07-30 | 10.12 | $10.20 | 25800 |
| 2021-07-29 | 10.11 | $9.88 | 35700 |
| 2021-07-28 | 10.13 | $9.87 | 43500 |
| 2021-07-27 | 10.16 | $8.97 | 34900 |
| 2021-07-26 | 10.28 | $9.15 | 18700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.94
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.79
Average
7.85
Maximum
16.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.94 | $12.53 | 270485 |
| 2026-07-21 | 12.98 | $12.81 | 278107 |
| 2026-07-20 | 12.98 | $12.59 | 329822 |
| 2026-07-17 | 13.00 | $12.81 | 369326 |
| 2026-07-16 | 13.00 | $12.85 | 378400 |
| 2026-07-15 | 12.98 | $13.18 | 315600 |
| 2026-07-14 | 12.93 | $13.14 | 281700 |
| 2026-07-13 | 12.87 | $12.87 | 389002 |
| 2026-07-10 | 12.84 | $13.01 | 294536 |
| 2026-07-09 | 12.78 | $13.52 | 333622 |
| 2026-07-08 | 12.67 | $13.10 | 309315 |
| 2026-07-07 | 12.58 | $13.44 | 395725 |
| 2026-07-06 | 12.45 | $13.48 | 481217 |
| 2026-07-02 | 12.30 | $13.20 | 337952 |
| 2026-07-01 | 12.17 | $12.91 | 390424 |
| 2026-06-30 | 12.05 | $12.59 | 444028 |
| 2026-06-29 | 11.95 | $12.95 | 640639 |
| 2026-06-26 | 11.81 | $12.94 | 1.4M |
| 2026-06-25 | 11.66 | $12.32 | 267763 |
| 2026-06-24 | 11.56 | $12.24 | 469039 |
| 2026-06-23 | 11.47 | $12.29 | 613220 |
| 2026-06-22 | 11.36 | $11.51 | 383554 |
| 2026-06-18 | 11.33 | $11.69 | 582710 |
| 2026-06-17 | 11.27 | $11.93 | 727075 |
| 2026-06-16 | 11.19 | $11.54 | 430918 |
| 2026-06-15 | 11.15 | $11.79 | 450959 |
| 2026-06-12 | 11.07 | $11.72 | 300524 |
| 2026-06-11 | 11.00 | $11.77 | 809047 |
| 2026-06-10 | 10.93 | $11.19 | 600142 |
| 2026-06-09 | 10.91 | $11.69 | 1.0M |
| 2026-06-08 | 10.85 | $10.94 | 1.2M |
| 2026-06-05 | 10.85 | $10.67 | 588208 |
| 2026-06-04 | 10.89 | $10.79 | 415438 |
| 2026-06-03 | 10.91 | $10.33 | 400300 |
| 2026-06-02 | 10.99 | $10.53 | 531249 |
| 2026-06-01 | 11.04 | $10.60 | 598030 |
| 2026-05-29 | 11.10 | $10.78 | 424738 |
| 2026-05-28 | 11.13 | $10.95 | 483447 |
| 2026-05-27 | 11.14 | $10.91 | 586937 |
| 2026-05-26 | 11.16 | $10.83 | 554012 |
| 2026-05-22 | 11.18 | $11.02 | 274734 |
| 2026-05-21 | 11.19 | $11.45 | 355400 |
| 2026-05-20 | 11.15 | $11.23 | 623500 |
| 2026-05-19 | 11.13 | $10.85 | 255000 |
| 2026-05-18 | 11.14 | $11.09 | 307138 |
| 2026-05-15 | 11.13 | $11.07 | 550641 |
| 2026-05-14 | 11.13 | $11.46 | 423596 |
| 2026-05-13 | 11.08 | $11.61 | 685897 |
| 2026-05-12 | 11.01 | $11.34 | 639024 |
| 2026-05-11 | 10.97 | $11.06 | 667800 |
| 2026-05-08 | 10.95 | $11.48 | 569736 |
| 2026-05-07 | 10.89 | $11.24 | 896190 |
| 2026-05-06 | 10.84 | $11.26 | 594315 |
| 2026-05-05 | 10.79 | $11.53 | 441700 |
| 2026-05-04 | 10.69 | $11.02 | 387100 |
| 2026-05-01 | 10.65 | $10.80 | 175200 |
| 2026-04-30 | 10.61 | $10.38 | 293634 |
| 2026-04-29 | 10.61 | $10.21 | 273400 |
| 2026-04-28 | 10.63 | $10.55 | 191939 |
| 2026-04-27 | 10.60 | $10.84 | 231900 |
| 2026-04-24 | 10.54 | $10.84 | 210640 |
| 2026-04-23 | 10.47 | $10.64 | 309724 |
| 2026-04-22 | 10.41 | $11.19 | 331300 |
| 2026-04-21 | 10.29 | $10.66 | 276401 |
| 2026-04-20 | 10.21 | $10.88 | 342115 |
| 2026-04-17 | 10.10 | $10.86 | 321912 |
| 2026-04-16 | 9.99 | $10.83 | 239300 |
| 2026-04-15 | 9.87 | $10.99 | 284124 |
| 2026-04-14 | 9.73 | $10.88 | 304219 |
| 2026-04-13 | 9.60 | $10.45 | 359100 |
| 2026-04-10 | 9.50 | $10.04 | 323246 |
| 2026-04-09 | 9.44 | $9.88 | 180400 |
| 2026-04-08 | 9.40 | $9.85 | 306725 |
| 2026-04-07 | 9.35 | $9.67 | 234500 |
| 2026-04-06 | 9.32 | $9.70 | 222600 |
| 2026-04-02 | 9.28 | $9.63 | 292800 |
| 2026-04-01 | 9.25 | $9.54 | 306200 |
| 2026-03-31 | 9.23 | $9.28 | 296400 |
| 2026-03-30 | 9.22 | $8.89 | 339817 |
| 2026-03-27 | 9.25 | $8.97 | 282527 |
| 2026-03-26 | 9.28 | $9.13 | 203044 |
| 2026-03-25 | 9.29 | $9.20 | 263200 |
| 2026-03-24 | 9.30 | $8.98 | 306332 |
| 2026-03-23 | 9.33 | $9.10 | 381300 |
| 2026-03-20 | 9.35 | $9.07 | 517900 |
| 2026-03-19 | 9.38 | $9.34 | 289029 |
| 2026-03-18 | 9.39 | $9.38 | 339519 |
| 2026-03-17 | 9.39 | $9.74 | 243810 |
| 2026-03-16 | 9.36 | $9.81 | 348141 |
| 2026-03-13 | 9.32 | $9.45 | 321700 |
| 2026-03-12 | 9.31 | $9.48 | 354765 |
| 2026-03-11 | 9.30 | $9.68 | 452821 |
| 2026-03-10 | 9.27 | $9.37 | 494144 |
| 2026-03-09 | 9.27 | $9.12 | 431600 |
| 2026-03-06 | 9.30 | $9.08 | 386600 |
| 2026-03-05 | 9.33 | $9.08 | 412440 |
| 2026-03-04 | 9.36 | $9.23 | 778322 |
| 2026-03-03 | 9.39 | $8.60 | 558319 |
| 2026-03-02 | 9.48 | $8.93 | 544233 |
| 2026-02-27 | 9.54 | $8.90 | 946656 |
| 2026-02-26 | 9.61 | $9.00 | 1.2M |
| 2026-02-25 | 9.67 | $10.21 | 484902 |
| 2026-02-24 | 9.62 | $9.95 | 234167 |
| 2026-02-23 | 9.60 | $9.74 | 442331 |
| 2026-02-20 | 9.60 | $9.78 | 674514 |
| 2026-02-19 | 9.61 | $9.53 | 360845 |
| 2026-02-18 | 9.64 | $9.48 | 239636 |
| 2026-02-17 | 9.68 | $9.40 | 251228 |
| 2026-02-13 | 9.73 | $9.31 | 296328 |
| 2026-02-12 | 9.79 | $9.12 | 562200 |
| 2026-02-11 | 9.88 | $9.50 | 616500 |
| 2026-02-10 | 9.94 | $10.10 | 569206 |
| 2026-02-09 | 9.94 | $9.95 | 713919 |
| 2026-02-06 | 9.96 | $9.37 | 366222 |
| 2026-02-05 | 10.03 | $8.94 | 570660 |
| 2026-02-04 | 10.16 | $9.70 | 873689 |
| 2026-02-03 | 10.21 | $9.97 | 914818 |
| 2026-02-02 | 10.25 | $9.98 | 315963 |
| 2026-01-30 | 10.28 | $9.91 | 401087 |
| 2026-01-29 | 10.31 | $9.91 | 489021 |
| 2026-01-28 | 10.35 | $9.92 | 514745 |
| 2026-01-27 | 10.39 | $10.21 | 421520 |
| 2026-01-26 | 10.40 | $10.55 | 337158 |
| 2026-01-23 | 10.38 | $10.53 | 352835 |
| 2026-01-22 | 10.36 | $10.98 | 533800 |
| 2026-01-21 | 10.29 | $10.34 | 399639 |
| 2026-01-20 | 10.28 | $10.19 | 505564 |
| 2026-01-16 | 10.29 | $10.37 | 537800 |
| 2026-01-15 | 10.27 | $10.21 | 449615 |
| 2026-01-14 | 10.27 | $10.38 | 337200 |
| 2026-01-13 | 10.25 | $10.42 | 380909 |
| 2026-01-12 | 10.23 | $10.29 | 791600 |
| 2026-01-09 | 10.22 | $10.34 | 550159 |
| 2026-01-08 | 10.20 | $10.21 | 530200 |
| 2026-01-07 | 10.20 | $10.53 | 455145 |
| 2026-01-06 | 10.16 | $10.45 | 626048 |
| 2026-01-05 | 10.12 | $10.26 | 570617 |
| 2026-01-02 | 10.10 | $9.95 | 464518 |
| 2025-12-31 | 10.11 | $10.10 | 300500 |
| 2025-12-30 | 10.10 | $10.15 | 295493 |
| 2025-12-29 | 10.09 | $10.17 | 263505 |
| 2025-12-26 | 10.07 | $10.30 | 485942 |
| 2025-12-24 | 10.03 | $10.32 | 169437 |
| 2025-12-23 | 9.99 | $10.12 | 367746 |
| 2025-12-22 | 9.96 | $10.07 | 685300 |
| 2025-12-19 | 9.93 | $10.06 | 339215 |
| 2025-12-18 | 9.90 | $9.93 | 328826 |
| 2025-12-17 | 9.87 | $9.96 | 577611 |
| 2025-12-16 | 9.83 | $10.03 | 491649 |
| 2025-12-15 | 9.77 | $10.08 | 709029 |
| 2025-12-12 | 9.71 | $10.37 | 772401 |
| 2025-12-11 | 9.61 | $10.39 | 1.1M |
| 2025-12-10 | 9.50 | $9.92 | 666428 |
| 2025-12-09 | 9.43 | $9.91 | 526700 |
| 2025-12-08 | 9.35 | $9.64 | 365568 |
| 2025-12-05 | 9.29 | $9.78 | 263632 |
| 2025-12-04 | 9.22 | $10.02 | 606000 |
| 2025-12-03 | 9.12 | $9.66 | 518242 |
| 2025-12-02 | 9.04 | $9.31 | 519530 |
| 2025-12-01 | 9.00 | $9.58 | 535500 |
| 2025-11-28 | 8.94 | $9.70 | 413800 |
| 2025-11-26 | 8.87 | $9.64 | 723910 |
| 2025-11-25 | 8.80 | $9.23 | 674092 |
| 2025-11-24 | 8.77 | $9.23 | 1.2M |
| 2025-11-21 | 8.75 | $8.96 | 2.4M |
| 2025-11-20 | 8.76 | $8.19 | 1.0M |
| 2025-11-19 | 8.85 | $8.51 | 760245 |
| 2025-11-18 | 8.92 | $8.65 | 723000 |
| 2025-11-17 | 8.99 | $8.61 | 561204 |
| 2025-11-14 | 9.08 | $8.93 | 690300 |
| 2025-11-13 | 9.15 | $8.61 | 1.0M |
| 2025-11-12 | 9.28 | $8.59 | 471077 |
| 2025-11-11 | 9.41 | $8.62 | 636210 |
| 2025-11-10 | 9.56 | $8.58 | 776206 |
| 2025-11-07 | 9.72 | $8.64 | 1.1M |
| 2025-11-06 | 9.89 | $8.64 | 1.1M |
| 2025-11-05 | 10.06 | $8.68 | 1.3M |
| 2025-11-04 | 10.25 | $9.08 | 1.7M |
| 2025-11-03 | 10.40 | $9.52 | 1.3M |
| 2025-10-31 | 10.52 | $9.83 | 1.3M |
| 2025-10-30 | 10.61 | $9.40 | 990000 |
| 2025-10-29 | 10.76 | $9.72 | 1.0M |
| 2025-10-28 | 10.87 | $10.15 | 1.1M |
| 2025-10-27 | 10.95 | $9.99 | 1.7M |
| 2025-10-24 | 11.05 | $10.23 | 1.1M |
| 2025-10-23 | 11.13 | $10.38 | 1.1M |
| 2025-10-22 | 11.19 | $10.36 | 1.5M |
| 2025-10-21 | 11.26 | $11.39 | 1.2M |
| 2025-10-20 | 11.23 | $11.42 | 3.6M |
| 2025-10-17 | 11.20 | $11.97 | 954742 |
| 2025-10-16 | 11.11 | $12.36 | 1.1M |
| 2025-10-15 | 10.99 | $11.32 | 619346 |
| 2025-10-14 | 10.96 | $11.37 | 934840 |
| 2025-10-13 | 10.93 | $11.35 | 856035 |
| 2025-10-10 | 10.89 | $10.46 | 805929 |
| 2025-10-09 | 10.94 | $10.88 | 625900 |
| 2025-10-08 | 10.95 | $11.10 | 526200 |
| 2025-10-07 | 10.95 | $10.80 | 659919 |
| 2025-10-06 | 10.97 | $10.80 | 822691 |
| 2025-10-03 | 11.00 | $11.10 | 626557 |
| 2025-10-02 | 11.00 | $10.65 | 714249 |
| 2025-10-01 | 11.05 | $10.75 | 787530 |
| 2025-09-30 | 11.08 | $10.75 | 1.0M |
| 2025-09-29 | 11.12 | $10.90 | 914000 |
| 2025-09-26 | 11.15 | $10.75 | 480340 |
| 2025-09-25 | 11.19 | $10.86 | 647537 |
| 2025-09-24 | 11.22 | $11.03 | 830900 |
| 2025-09-23 | 11.23 | $11.00 | 621504 |
| 2025-09-22 | 11.25 | $11.55 | 434412 |
| 2025-09-19 | 11.21 | $11.54 | 1.1M |
| 2025-09-18 | 11.16 | $11.75 | 737594 |
| 2025-09-17 | 11.09 | $11.20 | 602832 |
| 2025-09-16 | 11.07 | $11.02 | 782136 |
| 2025-09-15 | 11.07 | $10.67 | 406942 |
| 2025-09-12 | 11.10 | $10.84 | 747427 |
| 2025-09-11 | 11.11 | $11.13 | 415227 |
| 2025-09-10 | 11.09 | $11.12 | 536600 |
| 2025-09-09 | 11.07 | $11.60 | 436900 |
| 2025-09-08 | 11.00 | $11.55 | 517668 |
| 2025-09-05 | 10.93 | $11.65 | 640943 |
| 2025-09-04 | 10.84 | $11.10 | 299064 |
| 2025-09-03 | 10.80 | $10.90 | 388825 |
| 2025-09-02 | 10.78 | $10.90 | 445614 |
| 2025-08-29 | 10.76 | $11.02 | 332613 |
| 2025-08-28 | 10.72 | $10.88 | 326312 |
| 2025-08-27 | 10.70 | $10.94 | 380732 |
| 2025-08-26 | 10.68 | $11.12 | 360309 |
| 2025-08-25 | 10.63 | $10.89 | 694800 |
| 2025-08-22 | 10.61 | $11.12 | 772054 |
| 2025-08-21 | 10.57 | $10.41 | 413237 |
| 2025-08-20 | 10.60 | $10.33 | 455700 |
| 2025-08-19 | 10.65 | $10.56 | 841297 |
| 2025-08-18 | 10.68 | $10.65 | 574755 |
| 2025-08-15 | 10.70 | $10.36 | 434300 |
| 2025-08-14 | 10.75 | $10.47 | 629815 |
| 2025-08-13 | 10.80 | $11.11 | 662353 |
| 2025-08-12 | 10.78 | $10.88 | 776909 |
| 2025-08-11 | 10.79 | $10.51 | 744600 |
| 2025-08-08 | 10.84 | $10.01 | 1.1M |
| 2025-08-07 | 10.95 | $10.19 | 1.9M |
| 2025-08-06 | 11.04 | $10.64 | 2.8M |
| 2025-08-05 | 11.11 | $10.52 | 1.5M |
| 2025-08-04 | 11.19 | $11.27 | 576494 |
| 2025-08-01 | 11.21 | $10.59 | 533300 |
| 2025-07-31 | 11.30 | $10.75 | 517700 |
| 2025-07-30 | 11.39 | $10.93 | 461473 |
| 2025-07-29 | 11.46 | $10.91 | 621300 |
| 2025-07-28 | 11.55 | $11.41 | 588800 |
| 2025-07-25 | 11.61 | $11.41 | 431000 |
| 2025-07-24 | 11.67 | $11.40 | 534205 |
| 2025-07-23 | 11.75 | $11.61 | 738800 |
| 2025-07-22 | 11.82 | $11.08 | 565847 |
| 2025-07-21 | 11.96 | $11.32 | 676516 |
| 2025-07-18 | 12.08 | $11.25 | 723300 |
| 2025-07-17 | 12.22 | $11.32 | 850340 |
| 2025-07-16 | 12.37 | $11.25 | 775129 |
| 2025-07-15 | 12.54 | $11.02 | 1.1M |
| 2025-07-14 | 12.76 | $11.87 | 1.2M |
| 2025-07-11 | 12.92 | $11.34 | 1.5M |
| 2025-07-10 | 13.15 | $12.55 | 487166 |
| 2025-07-09 | 13.28 | $12.41 | 522297 |
| 2025-07-08 | 13.44 | $12.34 | 838400 |
| 2025-07-07 | 13.63 | $12.24 | 685837 |
| 2025-07-03 | 13.84 | $12.69 | 372800 |
| 2025-07-02 | 14.04 | $12.51 | 661721 |
| 2025-07-01 | 14.26 | $12.76 | 965241 |
| 2025-06-30 | 14.48 | $13.60 | 765300 |
| 2025-06-27 | 14.64 | $13.57 | 5.0M |
| 2025-06-26 | 14.81 | $14.05 | 430343 |
| 2025-06-25 | 14.95 | $13.94 | 497100 |
| 2025-06-24 | 15.11 | $13.87 | 835200 |
| 2025-06-23 | 15.28 | $13.26 | 691705 |
| 2025-06-20 | 15.53 | $13.85 | 699456 |
| 2025-06-18 | 15.74 | $14.16 | 688564 |
| 2025-06-17 | 15.93 | $14.63 | 493200 |
| 2025-06-16 | 16.10 | $15.43 | 550116 |
| 2025-06-13 | 16.20 | $15.34 | 316419 |
| 2025-06-12 | 16.32 | $15.64 | 460314 |
| 2025-06-11 | 16.40 | $15.96 | 358350 |
| 2025-06-10 | 16.45 | $16.21 | 447500 |
| 2025-06-09 | 16.46 | $15.95 | 664854 |
| 2025-06-06 | 16.50 | $16.38 | 391200 |
| 2025-06-05 | 16.49 | $16.87 | 410249 |
| 2025-06-04 | 16.40 | $16.38 | 331554 |
| 2025-06-03 | 16.34 | $16.08 | 361106 |
| 2025-06-02 | 16.29 | $16.30 | 491432 |
| 2025-05-30 | 16.20 | $16.21 | 576100 |
| 2025-05-29 | 16.09 | $17.06 | 670794 |
| 2025-05-28 | 15.88 | $16.19 | 524200 |
| 2025-05-27 | 15.74 | $16.41 | 793213 |
| 2025-05-23 | 15.56 | $16.11 | 551918 |
| 2025-05-22 | 15.38 | $16.15 | 849200 |
| 2025-05-21 | 15.18 | $17.24 | 529249 |
| 2025-05-20 | 14.85 | $17.97 | 405004 |
| 2025-05-19 | 14.42 | $18.10 | 603070 |
| 2025-05-16 | 13.95 | $17.10 | 539300 |
| 2025-05-15 | 13.55 | $16.05 | 546145 |
| 2025-05-14 | 13.23 | $15.47 | 490592 |
| 2025-05-13 | 12.94 | $15.29 | 452200 |
| 2025-05-12 | 12.65 | $14.45 | 707714 |
| 2025-05-09 | 12.42 | $14.84 | 940931 |
| 2025-05-08 | 12.14 | $14.36 | 1.3M |
| 2025-05-07 | 11.88 | $11.61 | 413923 |
| 2025-05-06 | 11.89 | $11.72 | 498600 |
| 2025-05-05 | 11.88 | $11.99 | 459200 |
| 2025-05-02 | 11.84 | $12.40 | 340600 |
| 2025-05-01 | 11.75 | $12.08 | 212217 |
| 2025-04-30 | 11.71 | $12.04 | 208622 |
| 2025-04-29 | 11.67 | $12.20 | 268600 |
| 2025-04-28 | 11.61 | $12.00 | 276228 |
| 2025-04-25 | 11.58 | $12.11 | 187635 |
| 2025-04-24 | 11.55 | $12.06 | 598300 |
| 2025-04-23 | 11.53 | $11.96 | 332200 |
| 2025-04-22 | 11.52 | $11.87 | 247300 |
| 2025-04-21 | 11.54 | $11.34 | 308241 |
| 2025-04-17 | 11.62 | $11.63 | 315100 |
| 2025-04-16 | 11.68 | $11.55 | 377684 |
| 2025-04-15 | 11.76 | $11.40 | 239300 |
| 2025-04-14 | 11.86 | $11.59 | 503607 |
| 2025-04-11 | 11.95 | $10.66 | 371703 |
| 2025-04-10 | 12.14 | $10.53 | 483518 |
| 2025-04-09 | 12.35 | $11.41 | 958851 |
| 2025-04-08 | 12.48 | $10.39 | 415112 |
| 2025-04-07 | 12.72 | $10.91 | 629200 |
| 2025-04-04 | 12.91 | $11.01 | 642324 |
| 2025-04-03 | 13.10 | $12.00 | 434606 |
| 2025-04-02 | 13.20 | $12.98 | 412427 |
| 2025-04-01 | 13.20 | $12.57 | 639200 |
| 2025-03-31 | 13.26 | $12.73 | 739100 |
| 2025-03-28 | 13.30 | $13.15 | 283816 |
| 2025-03-27 | 13.31 | $13.40 | 412152 |
| 2025-03-26 | 13.29 | $13.33 | 414719 |
| 2025-03-25 | 13.29 | $14.26 | 429700 |
| 2025-03-24 | 13.20 | $13.96 | 351284 |
| 2025-03-21 | 13.14 | $13.72 | 468800 |
| 2025-03-20 | 13.10 | $14.00 | 1.0M |
| 2025-03-19 | 13.05 | $13.58 | 539995 |
| 2025-03-18 | 13.05 | $13.44 | 469127 |
| 2025-03-17 | 13.07 | $13.19 | 381721 |
| 2025-03-14 | 13.14 | $12.58 | 298000 |
| 2025-03-13 | 13.28 | $12.08 | 220800 |
| 2025-03-12 | 13.48 | $12.21 | 429400 |
| 2025-03-11 | 13.69 | $11.80 | 283705 |
| 2025-03-10 | 13.96 | $11.81 | 1.1M |
| 2025-03-07 | 14.25 | $13.00 | 390635 |
| 2025-03-06 | 14.44 | $13.22 | 866436 |
| 2025-03-05 | 14.63 | $13.43 | 418055 |
| 2025-03-04 | 14.81 | $13.77 | 553600 |
| 2025-03-03 | 14.96 | $13.35 | 299615 |
| 2025-02-28 | 15.17 | $14.17 | 193561 |
| 2025-02-27 | 15.30 | $13.95 | 328723 |
| 2025-02-26 | 15.47 | $14.66 | 222157 |
| 2025-02-25 | 15.57 | $14.25 | 387500 |
| 2025-02-24 | 15.72 | $14.05 | 507149 |
| 2025-02-21 | 15.90 | $14.88 | 241245 |
| 2025-02-20 | 16.00 | $15.54 | 253928 |
| 2025-02-19 | 16.04 | $15.73 | 247360 |
| 2025-02-18 | 16.06 | $16.37 | 357158 |
| 2025-02-14 | 16.01 | $16.28 | 245700 |
| 2025-02-13 | 15.95 | $16.28 | 239049 |
| 2025-02-12 | 15.88 | $15.75 | 243520 |
| 2025-02-11 | 15.84 | $15.97 | 393900 |
| 2025-02-10 | 15.76 | $16.04 | 343200 |
| 2025-02-07 | 15.66 | $16.25 | 340611 |
| 2025-02-06 | 15.52 | $16.45 | 274040 |
| 2025-02-05 | 15.34 | $16.30 | 513084 |
| 2025-02-04 | 15.16 | $16.25 | 726619 |
| 2025-02-03 | 14.96 | $15.45 | 428200 |
| 2025-01-31 | 14.83 | $15.60 | 233431 |
| 2025-01-30 | 14.66 | $15.97 | 180127 |
| 2025-01-29 | 14.44 | $15.65 | 177333 |
| 2025-01-28 | 14.23 | $15.99 | 335000 |
| 2025-01-27 | 13.98 | $15.45 | 504622 |
| 2025-01-24 | 13.75 | $16.00 | 841622 |
| 2025-01-23 | 13.45 | $16.13 | 644152 |
| 2025-01-22 | 13.11 | $15.21 | 687800 |
| 2025-01-21 | 12.84 | $14.98 | 689500 |
| 2025-01-17 | 12.58 | $14.31 | 573981 |
| 2025-01-16 | 12.36 | $13.67 | 861563 |
| 2025-01-15 | 12.20 | $12.71 | 554300 |
| 2025-01-14 | 12.13 | $12.69 | 575136 |
| 2025-01-13 | 12.06 | $12.79 | 797321 |
| 2025-01-10 | 11.98 | $11.48 | 291300 |
| 2025-01-08 | 12.02 | $12.06 | 202023 |
| 2025-01-07 | 12.00 | $12.30 | 293948 |
| 2025-01-06 | 11.96 | $12.66 | 329034 |
| 2025-01-03 | 11.87 | $12.67 | 452669 |
| 2025-01-02 | 11.79 | $12.61 | 527400 |
| 2024-12-31 | 11.70 | $12.04 | 214183 |
| 2024-12-30 | 11.67 | $11.89 | 401038 |
| 2024-12-27 | 11.65 | $11.96 | 268800 |
| 2024-12-26 | 11.63 | $11.97 | 334222 |
| 2024-12-24 | 11.60 | $11.34 | 113300 |
| 2024-12-23 | 11.62 | $11.44 | 276712 |
| 2024-12-20 | 11.63 | $11.01 | 458908 |
| 2024-12-19 | 11.67 | $11.18 | 293830 |
| 2024-12-18 | 11.68 | $10.96 | 413000 |
| 2024-12-17 | 11.72 | $11.94 | 442800 |
| 2024-12-16 | 11.65 | $12.22 | 748500 |
| 2024-12-13 | 11.54 | $12.11 | 300385 |
| 2024-12-12 | 11.42 | $11.80 | 282839 |
| 2024-12-11 | 11.33 | $12.27 | 318400 |
| 2024-12-10 | 11.18 | $11.66 | 187166 |
| 2024-12-09 | 11.07 | $11.58 | 207000 |
| 2024-12-06 | 10.98 | $11.87 | 239728 |
| 2024-12-05 | 10.85 | $11.48 | 188900 |
| 2024-12-04 | 10.75 | $11.43 | 237723 |
| 2024-12-03 | 10.66 | $11.86 | 415400 |
| 2024-12-02 | 10.52 | $12.64 | 658148 |
| 2024-11-29 | 10.30 | $11.88 | 401602 |
| 2024-11-27 | 10.14 | $11.22 | 475148 |
| 2024-11-26 | 10.05 | $10.65 | 261627 |
| 2024-11-25 | 10.00 | $10.50 | 398006 |
| 2024-11-22 | 9.97 | $9.76 | 640200 |
| 2024-11-21 | 10.02 | $9.85 | 370550 |
| 2024-11-20 | 10.06 | $9.63 | 398000 |
| 2024-11-19 | 10.13 | $9.91 | 388400 |
| 2024-11-18 | 10.18 | $9.74 | 486021 |
| 2024-11-15 | 10.25 | $9.39 | 1.0M |
| 2024-11-14 | 10.37 | $9.23 | 324600 |
| 2024-11-13 | 10.50 | $9.41 | 380006 |
| 2024-11-12 | 10.62 | $9.70 | 609700 |
| 2024-11-11 | 10.71 | $9.96 | 765226 |
| 2024-11-08 | 10.76 | $11.06 | 1.1M |
| 2024-11-07 | 10.70 | $10.94 | 357803 |
| 2024-11-06 | 10.64 | $10.94 | 279645 |
| 2024-11-05 | 10.56 | $10.90 | 239000 |
| 2024-11-04 | 10.48 | $10.77 | 337300 |
| 2024-11-01 | 10.40 | $10.50 | 272434 |
| 2024-10-31 | 10.33 | $10.89 | 454800 |
| 2024-10-30 | 10.22 | $10.45 | 215700 |
| 2024-10-29 | 10.14 | $10.38 | 190200 |
| 2024-10-28 | 10.06 | $10.50 | 336600 |
| 2024-10-25 | 9.96 | $10.68 | 246702 |
| 2024-10-24 | 9.84 | $10.65 | 302800 |
| 2024-10-23 | 9.72 | $11.18 | 437725 |
| 2024-10-22 | 9.53 | $11.37 | 539704 |
| 2024-10-21 | 9.31 | $11.05 | 476400 |
| 2024-10-18 | 9.11 | $11.28 | 819118 |
| 2024-10-17 | 8.88 | $10.23 | 1.0M |
| 2024-10-16 | 8.74 | $9.51 | 253300 |
| 2024-10-15 | 8.67 | $8.93 | 246800 |
| 2024-10-14 | 8.66 | $8.73 | 228600 |
| 2024-10-11 | 8.67 | $8.32 | 111630 |
| 2024-10-10 | 8.72 | $8.18 | 255600 |
| 2024-10-09 | 8.80 | $8.51 | 156429 |
| 2024-10-08 | 8.85 | $8.44 | 240800 |
| 2024-10-07 | 8.91 | $8.52 | 228000 |
| 2024-10-04 | 8.97 | $8.77 | 161414 |
| 2024-10-03 | 9.02 | $8.61 | 191453 |
| 2024-10-02 | 9.08 | $8.65 | 200531 |
| 2024-10-01 | 9.16 | $8.86 | 480045 |
| 2024-09-30 | 9.22 | $9.03 | 183303 |
| 2024-09-27 | 9.28 | $9.14 | 203000 |
| 2024-09-26 | 9.33 | $8.87 | 247241 |
| 2024-09-25 | 9.41 | $8.99 | 206425 |
| 2024-09-24 | 9.50 | $8.94 | 234000 |
| 2024-09-23 | 9.59 | $8.74 | 283900 |
| 2024-09-20 | 9.69 | $9.00 | 290100 |
| 2024-09-19 | 9.76 | $9.08 | 333800 |
| 2024-09-18 | 9.82 | $9.05 | 308500 |
| 2024-09-17 | 9.88 | $9.38 | 204100 |
| 2024-09-16 | 9.90 | $9.50 | 230724 |
| 2024-09-13 | 9.90 | $9.54 | 308947 |
| 2024-09-12 | 9.89 | $9.81 | 313747 |
| 2024-09-11 | 9.83 | $9.96 | 190900 |
| 2024-09-10 | 9.76 | $9.87 | 93917 |
| 2024-09-09 | 9.67 | $9.78 | 237100 |
| 2024-09-06 | 9.59 | $9.67 | 492100 |
| 2024-09-05 | 9.51 | $10.45 | 169311 |
| 2024-09-04 | 9.35 | $10.86 | 283369 |
| 2024-09-03 | 9.13 | $10.56 | 280863 |
| 2024-08-30 | 8.93 | $11.00 | 427855 |
| 2024-08-29 | 8.67 | $10.77 | 600440 |
| 2024-08-28 | 8.42 | $10.64 | 490121 |
| 2024-08-27 | 8.18 | $10.54 | 1.5M |
| 2024-08-26 | 7.93 | $9.12 | 398236 |
| 2024-08-23 | 7.82 | $8.01 | 117200 |
| 2024-08-22 | 7.81 | $7.87 | 164500 |
| 2024-08-21 | 7.82 | $7.97 | 159900 |
| 2024-08-20 | 7.83 | $7.88 | 179400 |
| 2024-08-19 | 7.85 | $8.00 | 274619 |
| 2024-08-16 | 7.86 | $7.50 | 113444 |
| 2024-08-15 | 7.92 | $7.49 | 123240 |
| 2024-08-14 | 7.98 | $7.36 | 155500 |
| 2024-08-13 | 8.06 | $7.41 | 168800 |
| 2024-08-12 | 8.13 | $7.47 | 170619 |
| 2024-08-09 | 8.20 | $7.78 | 134427 |
| 2024-08-08 | 8.24 | $8.05 | 262095 |
| 2024-08-07 | 8.26 | $7.79 | 320000 |
| 2024-08-06 | 8.30 | $7.91 | 985900 |
| 2024-08-05 | 8.33 | $8.32 | 404853 |
| 2024-08-02 | 8.32 | $8.12 | 340000 |
| 2024-08-01 | 8.33 | $8.19 | 282600 |
| 2024-07-31 | 8.33 | $8.62 | 174800 |
| 2024-07-30 | 8.29 | $8.47 | 140404 |
| 2024-07-29 | 8.26 | $8.21 | 92984 |
| 2024-07-26 | 8.26 | $8.70 | 163900 |
| 2024-07-25 | 8.20 | $8.70 | 143300 |
| 2024-07-24 | 8.15 | $8.84 | 173358 |
| 2024-07-23 | 8.08 | $8.69 | 382000 |
| 2024-07-22 | 8.02 | $8.32 | 167867 |
| 2024-07-19 | 7.99 | $8.23 | 369351 |
| 2024-07-18 | 7.97 | $7.43 | 200812 |
| 2024-07-17 | 8.03 | $7.82 | 300686 |
| 2024-07-16 | 8.06 | $7.97 | 156355 |
| 2024-07-15 | 8.06 | $7.96 | 127697 |
| 2024-07-12 | 8.07 | $8.07 | 220869 |
| 2024-07-11 | 8.06 | $8.00 | 321983 |
| 2024-07-10 | 8.05 | $8.14 | 145041 |
| 2024-07-09 | 8.02 | $8.16 | 119071 |
| 2024-07-08 | 7.98 | $7.91 | 154815 |
| 2024-07-05 | 7.96 | $7.96 | 152894 |
| 2024-07-03 | 7.93 | $7.91 | 116568 |
| 2024-07-02 | 7.90 | $7.91 | 248714 |
| 2024-07-01 | 7.86 | $8.26 | 154366 |
| 2024-06-28 | 7.78 | $8.37 | 495575 |
| 2024-06-27 | 7.69 | $8.23 | 138364 |
| 2024-06-26 | 7.60 | $8.10 | 200581 |
| 2024-06-25 | 7.52 | $8.31 | 224320 |
| 2024-06-24 | 7.42 | $8.23 | 173852 |
| 2024-06-21 | 7.32 | $8.06 | 229327 |
| 2024-06-20 | 7.24 | $8.13 | 379616 |
| 2024-06-18 | 7.16 | $7.64 | 1.0M |
| 2024-06-17 | 7.12 | $7.73 | 305112 |
| 2024-06-14 | 7.07 | $7.63 | 149300 |
| 2024-06-13 | 7.03 | $7.42 | 183671 |
| 2024-06-12 | 7.01 | $7.17 | 173416 |
| 2024-06-11 | 7.01 | $6.88 | 85233 |
| 2024-06-10 | 7.03 | $6.73 | 94659 |
| 2024-06-07 | 7.06 | $6.55 | 101273 |
| 2024-06-06 | 7.10 | $6.69 | 92006 |
| 2024-06-05 | 7.13 | $6.86 | 238622 |
| 2024-06-04 | 7.13 | $6.45 | 275062 |
| 2024-06-03 | 7.17 | $6.73 | 253703 |
| 2024-05-31 | 7.18 | $7.05 | 309637 |
| 2024-05-30 | 7.14 | $6.76 | 234778 |
| 2024-05-29 | 7.13 | $7.15 | 173524 |
| 2024-05-28 | 7.08 | $7.35 | 304581 |
| 2024-05-24 | 6.99 | $7.78 | 131781 |
| 2024-05-23 | 6.85 | $7.85 | 181465 |
| 2024-05-22 | 6.69 | $7.85 | 332272 |
| 2024-05-21 | 6.52 | $8.09 | 472343 |
| 2024-05-20 | 6.32 | $8.03 | 590838 |
| 2024-05-17 | 6.11 | $7.57 | 335197 |
| 2024-05-16 | 5.93 | $6.96 | 306902 |
| 2024-05-15 | 5.80 | $7.19 | 491091 |
| 2024-05-14 | 5.63 | $7.07 | 1.6M |
| 2024-05-13 | 5.46 | $5.40 | 370538 |
| 2024-05-10 | 5.45 | $5.71 | 244593 |
| 2024-05-09 | 5.41 | $5.56 | 153586 |
| 2024-05-08 | 5.38 | $5.52 | 250155 |
| 2024-05-07 | 5.35 | $5.71 | 137412 |
| 2024-05-06 | 5.30 | $5.77 | 142598 |
| 2024-05-03 | 5.23 | $5.56 | 76812 |
| 2024-05-02 | 5.19 | $5.44 | 316960 |
| 2024-05-01 | 5.16 | $5.40 | 336681 |
| 2024-04-30 | 5.12 | $5.20 | 164360 |
| 2024-04-29 | 5.11 | $5.21 | 172774 |
| 2024-04-26 | 5.09 | $5.30 | 165118 |
| 2024-04-25 | 5.06 | $5.26 | 146954 |
| 2024-04-24 | 5.03 | $5.45 | 190738 |
| 2024-04-23 | 4.98 | $5.60 | 220934 |
| 2024-04-22 | 4.91 | $5.51 | 530259 |
| 2024-04-19 | 4.85 | $4.87 | 303326 |
| 2024-04-18 | 4.84 | $4.70 | 335142 |
| 2024-04-17 | 4.85 | $4.47 | 200583 |
| 2024-04-16 | 4.88 | $4.73 | 127409 |
| 2024-04-15 | 4.89 | $4.87 | 182196 |
| 2024-04-12 | 4.87 | $4.95 | 269845 |
| 2024-04-11 | 4.85 | $5.00 | 134088 |
| 2024-04-10 | 4.81 | $5.00 | 211804 |
| 2024-04-09 | 4.77 | $4.97 | 131243 |
| 2024-04-08 | 4.72 | $5.04 | 364656 |
| 2024-04-05 | 4.66 | $5.00 | 164322 |
| 2024-04-04 | 4.61 | $5.03 | 253298 |
| 2024-04-03 | 4.54 | $4.87 | 179495 |
| 2024-04-02 | 4.48 | $4.70 | 175702 |
| 2024-04-01 | 4.44 | $4.79 | 329603 |
| 2024-03-28 | 4.39 | $4.77 | 393178 |
| 2024-03-27 | 4.34 | $5.09 | 762575 |
| 2024-03-26 | 4.25 | $4.61 | 366770 |
| 2024-03-25 | 4.20 | $4.66 | 412903 |
| 2024-03-22 | 4.15 | $4.68 | 209600 |
| 2024-03-21 | 4.09 | $4.67 | 317500 |
| 2024-03-20 | 4.04 | $4.25 | 128700 |
| 2024-03-19 | 4.02 | $4.28 | 113000 |
| 2024-03-18 | 4.00 | $4.18 | 144600 |
| 2024-03-15 | 3.99 | $3.97 | 886300 |
| 2024-03-14 | 4.00 | $3.72 | 212000 |
| 2024-03-13 | 4.05 | $3.83 | 139100 |
| 2024-03-12 | 4.08 | $3.85 | 135300 |
| 2024-03-11 | 4.12 | $3.88 | 139200 |
| 2024-03-08 | 4.16 | $3.99 | 296700 |
| 2024-03-07 | 4.19 | $3.99 | 80500 |
| 2024-03-06 | 4.22 | $3.90 | 136900 |
| 2024-03-05 | 4.27 | $3.95 | 151000 |
| 2024-03-04 | 4.31 | $4.18 | 168300 |
| 2024-03-01 | 4.34 | $4.19 | 54300 |
| 2024-02-29 | 4.37 | $4.17 | 64200 |
| 2024-02-28 | 4.40 | $4.16 | 96900 |
| 2024-02-27 | 4.43 | $4.23 | 101000 |
| 2024-02-26 | 4.46 | $4.21 | 103900 |
| 2024-02-23 | 4.49 | $4.32 | 141200 |
| 2024-02-22 | 4.51 | $4.28 | 177400 |
| 2024-02-21 | 4.54 | $4.21 | 94000 |
| 2024-02-20 | 4.57 | $4.22 | 200200 |
| 2024-02-16 | 4.60 | $4.40 | 153400 |
| 2024-02-15 | 4.62 | $4.52 | 116900 |
| 2024-02-14 | 4.61 | $4.71 | 65100 |
| 2024-02-13 | 4.59 | $4.57 | 105700 |
| 2024-02-12 | 4.58 | $4.78 | 120800 |
| 2024-02-09 | 4.54 | $4.75 | 107300 |
| 2024-02-08 | 4.50 | $4.58 | 96200 |
| 2024-02-07 | 4.48 | $4.65 | 76500 |
| 2024-02-06 | 4.45 | $4.68 | 101800 |
| 2024-02-05 | 4.42 | $4.53 | 228300 |
| 2024-02-02 | 4.40 | $4.71 | 130100 |
| 2024-02-01 | 4.36 | $4.72 | 314000 |
| 2024-01-31 | 4.31 | $4.79 | 604700 |
| 2024-01-30 | 4.26 | $4.44 | 169600 |
| 2024-01-29 | 4.24 | $4.60 | 217500 |
| 2024-01-26 | 4.20 | $4.44 | 154700 |
| 2024-01-25 | 4.17 | $4.32 | 85000 |
| 2024-01-24 | 4.15 | $4.30 | 126100 |
| 2024-01-23 | 4.14 | $4.36 | 131300 |
| 2024-01-22 | 4.11 | $4.29 | 318400 |
| 2024-01-19 | 4.09 | $3.96 | 134300 |
| 2024-01-18 | 4.10 | $3.84 | 230800 |
| 2024-01-17 | 4.12 | $3.85 | 187700 |
| 2024-01-16 | 4.13 | $4.00 | 282900 |
| 2024-01-12 | 4.13 | $3.99 | 341000 |
| 2024-01-11 | 4.12 | $4.19 | 474200 |
| 2024-01-10 | 4.09 | $4.41 | 626300 |
| 2024-01-09 | 4.03 | $4.38 | 231000 |
| 2024-01-08 | 3.97 | $4.54 | 463000 |
| 2024-01-05 | 3.88 | $4.11 | 278000 |
| 2024-01-04 | 3.83 | $4.12 | 144400 |
| 2024-01-03 | 3.77 | $4.10 | 180900 |
| 2024-01-02 | 3.71 | $4.11 | 275400 |
| 2023-12-29 | 3.64 | $4.16 | 299400 |
| 2023-12-28 | 3.56 | $4.17 | 295500 |
| 2023-12-27 | 3.47 | $4.06 | 213900 |
| 2023-12-26 | 3.39 | $3.93 | 138000 |
| 2023-12-22 | 3.31 | $4.01 | 1.4M |
| 2023-12-21 | 3.22 | $3.81 | 607400 |
| 2023-12-20 | 3.15 | $3.52 | 441800 |
| 2023-12-19 | 3.10 | $3.70 | 423700 |
| 2023-12-18 | 3.03 | $3.46 | 398800 |
| 2023-12-15 | 2.98 | $3.19 | 482700 |
| 2023-12-14 | 2.95 | $3.22 | 405100 |
| 2023-12-13 | 2.91 | $3.25 | 265800 |
| 2023-12-12 | 2.86 | $3.13 | 552500 |
| 2023-12-11 | 2.83 | $2.87 | 202500 |
| 2023-12-08 | 2.82 | $2.98 | 221700 |
| 2023-12-07 | 2.80 | $2.87 | 213500 |
| 2023-12-06 | 2.79 | $2.85 | 754100 |
| 2023-12-05 | 2.79 | $2.74 | 203100 |
| 2023-12-04 | 2.80 | $2.76 | 341000 |
| 2023-12-01 | 2.80 | $2.88 | 162200 |
| 2023-11-30 | 2.80 | $2.75 | 380600 |
| 2023-11-29 | 2.81 | $2.80 | 229600 |
| 2023-11-28 | 2.82 | $2.86 | 144600 |
| 2023-11-27 | 2.83 | $2.98 | 218700 |
| 2023-11-24 | 2.83 | $2.99 | 123400 |
| 2023-11-22 | 2.82 | $2.89 | 434600 |
| 2023-11-21 | 2.83 | $2.96 | 1.4M |
| 2023-11-20 | 2.83 | $2.70 | 782200 |
| 2023-11-17 | 2.87 | $2.45 | 848300 |
| 2023-11-16 | 2.93 | $2.47 | 567900 |
| 2023-11-15 | 3.00 | $2.36 | 616600 |
| 2023-11-14 | 3.08 | $2.25 | 1.3M |
| 2023-11-13 | 3.18 | $2.98 | 205300 |
| 2023-11-10 | 3.22 | $2.95 | 248500 |
| 2023-11-09 | 3.26 | $2.99 | 498100 |
| 2023-11-08 | 3.30 | $3.14 | 160300 |
| 2023-11-07 | 3.32 | $3.23 | 165500 |
| 2023-11-06 | 3.35 | $3.18 | 195300 |
| 2023-11-03 | 3.37 | $3.12 | 733200 |
| 2023-11-02 | 3.41 | $3.20 | 302200 |
| 2023-11-01 | 3.44 | $3.11 | 272100 |
| 2023-10-31 | 3.48 | $3.15 | 290000 |
| 2023-10-30 | 3.52 | $3.25 | 232800 |
| 2023-10-27 | 3.56 | $3.28 | 108000 |
| 2023-10-26 | 3.59 | $3.37 | 98800 |
| 2023-10-25 | 3.62 | $3.44 | 252700 |
| 2023-10-24 | 3.64 | $3.57 | 120200 |
| 2023-10-23 | 3.66 | $3.50 | 116500 |
| 2023-10-20 | 3.69 | $3.60 | 105800 |
| 2023-10-19 | 3.70 | $3.71 | 150800 |
| 2023-10-18 | 3.71 | $3.80 | 181300 |
| 2023-10-17 | 3.72 | $3.83 | 314500 |
| 2023-10-16 | 3.72 | $3.67 | 225100 |
| 2023-10-13 | 3.74 | $3.46 | 187400 |
| 2023-10-12 | 3.79 | $3.33 | 250600 |
| 2023-10-11 | 3.86 | $3.56 | 281500 |
| 2023-10-10 | 3.91 | $3.78 | 169400 |
| 2023-10-09 | 3.94 | $3.69 | 132900 |
| 2023-10-06 | 3.99 | $3.72 | 107400 |
| 2023-10-05 | 4.04 | $3.64 | 106200 |
| 2023-10-04 | 4.10 | $3.68 | 102400 |
| 2023-10-03 | 4.16 | $3.65 | 198400 |
| 2023-10-02 | 4.23 | $3.73 | 977300 |
| 2023-09-29 | 4.30 | $4.05 | 240900 |
| 2023-09-28 | 4.34 | $4.11 | 138600 |
| 2023-09-27 | 4.38 | $4.02 | 152200 |
| 2023-09-26 | 4.43 | $4.12 | 241400 |
| 2023-09-25 | 4.47 | $4.07 | 332500 |
| 2023-09-22 | 4.53 | $4.14 | 151700 |
| 2023-09-21 | 4.58 | $4.16 | 397100 |
| 2023-09-20 | 4.64 | $4.36 | 493700 |
| 2023-09-19 | 4.69 | $4.43 | 217100 |
| 2023-09-18 | 4.73 | $4.40 | 406600 |
| 2023-09-15 | 4.78 | $4.48 | 607200 |
| 2023-09-14 | 4.83 | $4.75 | 503400 |
| 2023-09-13 | 4.85 | $4.53 | 303300 |
| 2023-09-12 | 4.89 | $4.81 | 219200 |
| 2023-09-11 | 4.91 | $4.90 | 200400 |
| 2023-09-08 | 4.90 | $4.81 | 468100 |
| 2023-09-07 | 4.90 | $4.60 | 639400 |
| 2023-09-06 | 4.91 | $4.71 | 450000 |
| 2023-09-05 | 4.91 | $4.65 | 433900 |
| 2023-09-01 | 4.91 | $4.86 | 1.1M |
| 2023-08-31 | 4.89 | $4.59 | 706000 |
| 2023-08-30 | 4.89 | $4.81 | 465100 |
| 2023-08-29 | 4.87 | $4.88 | 719100 |
| 2023-08-28 | 4.83 | $4.98 | 506500 |
| 2023-08-25 | 4.79 | $5.11 | 631100 |
| 2023-08-24 | 4.73 | $5.49 | 768900 |
| 2023-08-23 | 4.62 | $5.75 | 1.4M |
| 2023-08-22 | 4.49 | $5.51 | 1.3M |
| 2023-08-21 | 4.38 | $5.08 | 924300 |
| 2023-08-18 | 4.30 | $5.01 | 1.3M |
| 2023-08-17 | 4.24 | $4.80 | 3.2M |
| 2023-08-16 | 4.19 | $5.41 | 9.8M |
| 2023-08-15 | 4.08 | $5.67 | 105.2M |
| 2023-08-14 | 3.95 | $3.12 | 840400 |
| 2023-08-11 | 4.06 | $3.16 | 975000 |
| 2023-08-10 | 4.18 | $3.23 | 1.1M |
| 2023-08-09 | 4.30 | $3.87 | 415900 |
| 2023-08-08 | 4.37 | $4.07 | 189700 |
| 2023-08-07 | 4.43 | $4.04 | 461700 |
| 2023-08-04 | 4.50 | $4.03 | 920600 |
| 2023-08-03 | 4.58 | $4.07 | 285700 |
| 2023-08-02 | 4.66 | $4.00 | 150800 |
| 2023-08-01 | 4.75 | $4.20 | 221600 |
| 2023-07-31 | 4.84 | $4.38 | 141200 |
| 2023-07-28 | 4.91 | $4.28 | 165200 |
| 2023-07-27 | 5.00 | $4.43 | 135500 |
| 2023-07-26 | 5.08 | $4.79 | 69500 |
| 2023-07-25 | 5.14 | $4.87 | 65200 |
| 2023-07-24 | 5.19 | $4.82 | 120500 |
| 2023-07-21 | 5.25 | $4.90 | 125800 |
| 2023-07-20 | 5.30 | $4.90 | 137800 |
| 2023-07-19 | 5.36 | $4.81 | 132000 |
| 2023-07-18 | 5.43 | $4.83 | 148800 |
| 2023-07-17 | 5.50 | $4.85 | 122200 |
| 2023-07-14 | 5.59 | $4.95 | 132500 |
| 2023-07-13 | 5.67 | $5.13 | 154300 |
| 2023-07-12 | 5.74 | $5.49 | 374900 |
| 2023-07-11 | 5.79 | $5.67 | 25400 |
| 2023-07-10 | 5.82 | $5.68 | 41600 |
| 2023-07-07 | 5.86 | $5.85 | 25900 |
| 2023-07-06 | 5.89 | $5.73 | 18200 |
| 2023-07-05 | 5.94 | $5.65 | 40900 |
| 2023-07-03 | 6.00 | $5.59 | 23000 |
| 2023-06-30 | 6.07 | $5.83 | 19800 |
| 2023-06-29 | 6.13 | $5.78 | 37500 |
| 2023-06-28 | 6.20 | $5.85 | 62300 |
| 2023-06-27 | 6.28 | $6.06 | 60000 |
| 2023-06-26 | 6.34 | $5.61 | 29500 |
| 2023-06-23 | 6.46 | $5.57 | 15400 |
| 2023-06-22 | 6.59 | $5.38 | 68100 |
| 2023-06-21 | 6.74 | $5.54 | 113300 |
| 2023-06-20 | 6.89 | $5.93 | 89300 |
| 2023-06-16 | 7.01 | $6.29 | 309500 |
| 2023-06-15 | 7.09 | $6.69 | 35200 |
| 2023-06-14 | 7.14 | $6.69 | 20800 |
| 2023-06-13 | 7.18 | $6.91 | 23900 |
| 2023-06-12 | 7.20 | $7.25 | 11800 |
| 2023-06-09 | 7.18 | $6.95 | 10500 |
| 2023-06-08 | 7.18 | $7.00 | 18600 |
| 2023-06-07 | 7.18 | $6.85 | 39200 |
| 2023-06-06 | 7.18 | $7.05 | 76400 |
| 2023-06-05 | 7.17 | $6.72 | 70300 |
| 2023-06-02 | 7.18 | $7.29 | 75500 |
| 2023-06-01 | 7.13 | $7.51 | 224000 |
| 2023-05-31 | 7.05 | $7.96 | 76500 |
| 2023-05-30 | 6.91 | $7.80 | 93400 |
| 2023-05-26 | 6.79 | $7.71 | 58700 |
| 2023-05-25 | 6.66 | $7.55 | 78300 |
| 2023-05-24 | 6.54 | $7.36 | 51100 |
| 2023-05-23 | 6.43 | $7.16 | 86900 |
| 2023-05-22 | 6.33 | $7.05 | 69300 |
| 2023-05-19 | 6.23 | $7.08 | 90500 |
| 2023-05-18 | 6.13 | $6.95 | 166000 |
| 2023-05-17 | 6.04 | $6.52 | 75600 |
| 2023-05-16 | 5.98 | $6.19 | 53900 |
| 2023-05-15 | 5.95 | $6.06 | 14000 |
| 2023-05-12 | 5.93 | $6.01 | 48600 |
| 2023-05-11 | 5.91 | $6.05 | 5800 |
| 2023-05-10 | 5.89 | $6.03 | 42900 |
| 2023-05-09 | 5.87 | $6.15 | 55500 |
| 2023-05-08 | 5.83 | $6.10 | 18200 |
| 2023-05-05 | 5.79 | $6.04 | 16200 |
| 2023-05-04 | 5.77 | $6.01 | 9800 |
| 2023-05-03 | 5.74 | $5.82 | 6500 |
| 2023-05-02 | 5.73 | $5.79 | 3800 |
| 2023-05-01 | 5.72 | $5.79 | 10200 |
| 2023-04-28 | 5.72 | $5.73 | 15000 |
| 2023-04-27 | 5.71 | $5.58 | 15300 |
| 2023-04-26 | 5.73 | $5.69 | 4700 |
| 2023-04-25 | 5.73 | $5.69 | 17200 |
| 2023-04-24 | 5.74 | $5.90 | 26000 |
| 2023-04-21 | 5.72 | $6.02 | 34900 |
| 2023-04-20 | 5.68 | $5.80 | 27700 |
| 2023-04-19 | 5.66 | $5.65 | 11000 |
| 2023-04-18 | 5.64 | $5.68 | 11500 |
| 2023-04-17 | 5.62 | $5.65 | 8300 |
| 2023-04-14 | 5.59 | $5.50 | 18200 |
| 2023-04-13 | 5.57 | $5.55 | 43700 |
| 2023-04-12 | 5.55 | $5.56 | 28500 |
| 2023-04-11 | 5.52 | $5.75 | 62300 |
| 2023-04-10 | 5.46 | $5.74 | 17500 |
| 2023-04-06 | 5.40 | $5.65 | 22800 |
| 2023-04-05 | 5.35 | $5.90 | 106300 |
| 2023-04-04 | 5.26 | $5.75 | 66500 |
| 2023-04-03 | 5.19 | $5.92 | 148300 |
| 2023-03-31 | 5.09 | $5.75 | 80300 |
| 2023-03-30 | 5.01 | $5.63 | 28400 |
| 2023-03-29 | 4.93 | $5.54 | 91300 |
| 2023-03-28 | 4.86 | $5.92 | 153500 |
| 2023-03-27 | 4.75 | $6.00 | 573600 |
| 2023-03-24 | 4.62 | $4.84 | 6400 |
| 2023-03-23 | 4.61 | $4.67 | 14700 |
| 2023-03-22 | 4.61 | $4.51 | 23800 |
| 2023-03-21 | 4.63 | $4.55 | 61300 |
| 2023-03-20 | 4.65 | $4.32 | 22300 |
| 2023-03-17 | 4.70 | $4.40 | 44900 |
| 2023-03-16 | 4.74 | $4.54 | 22600 |
| 2023-03-15 | 4.77 | $4.52 | 7200 |
| 2023-03-14 | 4.80 | $4.67 | 40200 |
| 2023-03-13 | 4.82 | $4.55 | 16600 |
| 2023-03-10 | 4.85 | $4.71 | 7300 |
| 2023-03-09 | 4.87 | $4.74 | 8900 |
| 2023-03-08 | 4.89 | $4.86 | 14600 |
| 2023-03-07 | 4.89 | $4.78 | 15800 |
| 2023-03-06 | 4.90 | $4.75 | 15200 |
| 2023-03-03 | 4.91 | $4.79 | 23800 |
| 2023-03-02 | 4.90 | $4.84 | 4200 |
| 2023-03-01 | 4.89 | $4.84 | 18100 |
| 2023-02-28 | 4.87 | $4.96 | 15300 |
| 2023-02-27 | 4.84 | $4.93 | 21200 |
| 2023-02-24 | 4.80 | $4.91 | 12200 |
| 2023-02-23 | 4.75 | $5.00 | 14600 |
| 2023-02-22 | 4.70 | $4.98 | 13500 |
| 2023-02-21 | 4.64 | $5.04 | 33100 |
| 2023-02-17 | 4.56 | $5.06 | 15200 |
| 2023-02-16 | 4.48 | $4.95 | 34900 |
| 2023-02-15 | 4.41 | $4.80 | 18500 |
| 2023-02-14 | 4.34 | $4.83 | 19000 |
| 2023-02-13 | 4.27 | $4.92 | 75600 |
| 2023-02-10 | 4.18 | $5.15 | 78700 |
| 2023-02-09 | 4.06 | $5.45 | 219000 |
| 2023-02-08 | 3.91 | $4.67 | 84700 |
| 2023-02-07 | 3.83 | $4.50 | 89700 |
| 2023-02-06 | 3.75 | $4.08 | 82000 |
| 2023-02-03 | 3.72 | $3.66 | 35400 |
| 2023-02-02 | 3.72 | $3.51 | 35500 |
| 2023-02-01 | 3.74 | $3.71 | 19000 |
| 2023-01-31 | 3.73 | $3.73 | 5000 |
| 2023-01-30 | 3.73 | $3.69 | 31100 |
| 2023-01-27 | 3.72 | $3.75 | 7400 |
| 2023-01-26 | 3.71 | $3.73 | 1900 |
| 2023-01-25 | 3.70 | $3.75 | 10600 |
| 2023-01-24 | 3.69 | $3.85 | 5300 |
| 2023-01-23 | 3.66 | $3.88 | 13900 |
| 2023-01-20 | 3.63 | $3.75 | 8200 |
| 2023-01-19 | 3.61 | $3.74 | 3200 |
| 2023-01-18 | 3.59 | $3.78 | 18300 |
| 2023-01-17 | 3.57 | $3.92 | 17700 |
| 2023-01-13 | 3.53 | $3.88 | 101000 |
| 2023-01-12 | 3.50 | $3.52 | 10400 |
| 2023-01-11 | 3.50 | $3.58 | 4700 |
| 2023-01-10 | 3.49 | $3.51 | 12100 |
| 2023-01-09 | 3.50 | $3.57 | 8200 |
| 2023-01-06 | 3.49 | $3.51 | 7300 |
| 2023-01-05 | 3.49 | $3.51 | 21800 |
| 2023-01-04 | 3.49 | $3.49 | 15600 |
| 2023-01-03 | 3.48 | $3.46 | 22500 |
| 2022-12-30 | 3.48 | $3.60 | 53600 |
| 2022-12-29 | 3.46 | $3.19 | 96900 |
| 2022-12-28 | 3.47 | $3.21 | 22500 |
| 2022-12-27 | 3.49 | $3.41 | 14400 |
| 2022-12-23 | 3.48 | $3.59 | 16400 |
| 2022-12-22 | 3.45 | $3.37 | 16700 |
| 2022-12-21 | 3.43 | $3.63 | 28500 |
| 2022-12-20 | 3.40 | $3.56 | 17100 |
| 2022-12-19 | 3.36 | $3.70 | 27600 |
| 2022-12-16 | 3.31 | $3.71 | 34700 |
| 2022-12-15 | 3.25 | $3.56 | 21900 |
| 2022-12-14 | 3.20 | $3.70 | 75700 |
| 2022-12-13 | 3.14 | $3.70 | 8400 |
| 2022-12-12 | 3.07 | $3.70 | 19700 |
| 2022-12-09 | 3.00 | $3.67 | 23400 |
| 2022-12-08 | 2.93 | $3.34 | 90000 |
| 2022-12-07 | 2.88 | $2.90 | 7300 |
| 2022-12-06 | 2.88 | $2.89 | 3300 |
| 2022-12-05 | 2.88 | $2.83 | 5000 |
| 2022-12-02 | 2.88 | $3.00 | 8500 |
| 2022-12-01 | 2.87 | $2.88 | 11600 |
| 2022-11-30 | 2.87 | $2.85 | 5900 |
| 2022-11-29 | 2.87 | $2.77 | 11300 |
| 2022-11-28 | 2.88 | $2.80 | 13700 |
| 2022-11-25 | 2.88 | $2.85 | 1300 |
| 2022-11-23 | 2.88 | $2.92 | 3700 |
| 2022-11-22 | 2.88 | $2.96 | 4700 |
| 2022-11-21 | 2.87 | $2.94 | 14500 |
| 2022-11-18 | 2.86 | $3.03 | 8800 |
| 2022-11-17 | 2.85 | $2.89 | 21700 |
| 2022-11-16 | 2.85 | $2.80 | 15200 |
| 2022-11-15 | 2.85 | $2.80 | 33700 |
| 2022-11-14 | 2.86 | $2.76 | 32900 |
| 2022-11-11 | 2.87 | $3.00 | 2400 |
| 2022-11-10 | 2.86 | $2.82 | 3600 |
| 2022-11-09 | 2.87 | $2.80 | 12400 |
| 2022-11-08 | 2.87 | $2.79 | 43900 |
| 2022-11-07 | 2.88 | $3.00 | 46400 |
| 2022-11-04 | 2.87 | $2.83 | 22300 |
| 2022-11-03 | 2.87 | $2.78 | 23000 |
| 2022-11-02 | 2.88 | $2.80 | 3400 |
| 2022-11-01 | 2.89 | $2.86 | 23700 |
| 2022-10-31 | 2.89 | $2.88 | 8200 |
| 2022-10-28 | 2.90 | $2.85 | 89600 |
| 2022-10-27 | 2.91 | $2.95 | 92000 |
| 2022-10-26 | 2.91 | $2.89 | 38700 |
| 2022-10-25 | 2.92 | $2.89 | 27600 |
| 2022-10-24 | 2.93 | $2.91 | 9100 |
| 2022-10-21 | 2.94 | $2.95 | 11600 |
| 2022-10-20 | 2.95 | $2.86 | 27900 |
| 2022-10-19 | 2.97 | $2.96 | 11600 |
| 2022-10-18 | 2.98 | $3.00 | 51600 |
| 2022-10-17 | 2.99 | $2.90 | 26100 |
| 2022-10-14 | 3.01 | $2.88 | 60900 |
| 2022-10-13 | 3.05 | $2.80 | 383500 |
| 2022-10-12 | 3.09 | $2.59 | 429900 |
| 2022-10-11 | 3.16 | $2.69 | 226400 |
| 2022-10-10 | 3.23 | $2.81 | 7800 |
| 2022-10-07 | 3.29 | $2.97 | 24800 |
| 2022-10-06 | 3.34 | $3.14 | 23600 |
| 2022-10-05 | 3.38 | $3.28 | 2400 |
| 2022-10-04 | 3.42 | $3.33 | 6800 |
| 2022-10-03 | 3.45 | $3.27 | 12500 |
| 2022-09-30 | 3.49 | $3.20 | 17300 |
| 2022-09-29 | 3.54 | $3.10 | 15200 |
| 2022-09-28 | 3.61 | $3.10 | 11700 |
| 2022-09-27 | 3.68 | $3.26 | 17300 |
| 2022-09-26 | 3.75 | $3.10 | 18600 |
| 2022-09-23 | 3.83 | $3.27 | 43700 |
| 2022-09-22 | 3.90 | $3.43 | 9600 |
| 2022-09-21 | 3.96 | $3.61 | 17900 |
| 2022-09-20 | 4.01 | $3.56 | 12100 |
| 2022-09-19 | 4.07 | $3.70 | 9700 |
| 2022-09-16 | 4.11 | $3.86 | 38700 |
| 2022-09-15 | 4.14 | $3.91 | 30400 |
| 2022-09-14 | 4.17 | $3.98 | 10900 |
| 2022-09-13 | 4.20 | $4.05 | 7500 |
| 2022-09-12 | 4.22 | $4.17 | 14300 |
| 2022-09-09 | 4.23 | $4.22 | 5900 |
| 2022-09-08 | 4.24 | $4.15 | 17800 |
| 2022-09-07 | 4.26 | $4.13 | 9600 |
| 2022-09-06 | 4.28 | $4.21 | 8200 |
| 2022-09-02 | 4.29 | $4.22 | 33500 |
| 2022-09-01 | 4.31 | $4.08 | 12000 |
| 2022-08-31 | 4.33 | $4.24 | 3800 |
| 2022-08-30 | 4.34 | $4.22 | 3800 |
| 2022-08-29 | 4.36 | $4.18 | 13300 |
| 2022-08-26 | 4.38 | $4.26 | 8400 |
| 2022-08-25 | 4.39 | $4.40 | 16600 |
| 2022-08-24 | 4.38 | $4.29 | 38300 |
| 2022-08-23 | 4.39 | $4.29 | 2300 |
| 2022-08-22 | 4.39 | $4.26 | 6000 |
| 2022-08-19 | 4.40 | $4.26 | 13300 |
| 2022-08-18 | 4.41 | $4.52 | 60400 |
| 2022-08-17 | 4.39 | $4.50 | 9100 |
| 2022-08-16 | 4.38 | $4.40 | 21100 |
| 2022-08-15 | 4.37 | $4.50 | 38600 |
| 2022-08-12 | 4.34 | $4.81 | 76300 |
| 2022-08-11 | 4.29 | $4.50 | 28000 |
| 2022-08-10 | 4.26 | $4.36 | 7500 |
| 2022-08-09 | 4.24 | $4.26 | 13000 |
| 2022-08-08 | 4.23 | $4.38 | 10100 |
| 2022-08-05 | 4.20 | $4.36 | 12500 |
| 2022-08-04 | 4.18 | $4.16 | 14700 |
| 2022-08-03 | 4.17 | $4.30 | 15400 |
| 2022-08-02 | 4.15 | $4.43 | 31200 |
| 2022-08-01 | 4.11 | $4.24 | 20800 |
| 2022-07-29 | 4.09 | $4.17 | 21700 |
| 2022-07-28 | 4.08 | $4.21 | 39100 |
| 2022-07-27 | 4.06 | $4.11 | 13100 |
| 2022-07-26 | 4.05 | $4.26 | 15200 |
| 2022-07-25 | 4.02 | $4.15 | 28200 |
| 2022-07-22 | 4.01 | $4.29 | 102800 |
| 2022-07-21 | 3.98 | $4.40 | 201200 |
| 2022-07-20 | 3.93 | $4.00 | 27000 |
| 2022-07-19 | 3.92 | $3.90 | 19100 |
| 2022-07-18 | 3.92 | $3.95 | 14500 |
| 2022-07-15 | 3.92 | $3.98 | 2000 |
| 2022-07-14 | 3.91 | $3.82 | 1400 |
| 2022-07-13 | 3.91 | $3.83 | 4200 |
| 2022-07-12 | 3.92 | $3.82 | 7700 |
| 2022-07-11 | 3.92 | $3.99 | 3700 |
| 2022-07-08 | 3.91 | $4.02 | 9900 |
| 2022-07-07 | 3.90 | $4.00 | 24600 |
| 2022-07-06 | 3.89 | $3.84 | 11200 |
| 2022-07-05 | 3.90 | $3.91 | 11200 |
| 2022-07-01 | 3.91 | $3.90 | 2800 |
| 2022-06-30 | 3.92 | $3.99 | 49000 |
| 2022-06-29 | 3.92 | $3.99 | 2000 |
| 2022-06-28 | 3.93 | $4.10 | 17200 |
| 2022-06-27 | 3.92 | $4.01 | 13400 |
| 2022-06-24 | 3.93 | $3.92 | 11900 |
| 2022-06-23 | 3.95 | $3.88 | 13700 |
| 2022-06-22 | 3.98 | $3.78 | 25900 |
| 2022-06-21 | 4.02 | $3.73 | 15100 |
| 2022-06-17 | 4.07 | $3.62 | 32300 |
| 2022-06-16 | 4.13 | $3.63 | 8600 |
| 2022-06-15 | 4.19 | $3.76 | 12900 |
| 2022-06-14 | 4.25 | $3.74 | 41100 |
| 2022-06-13 | 4.31 | $3.85 | 51800 |
| 2022-06-10 | 4.37 | $4.08 | 18200 |
| 2022-06-09 | 4.41 | $4.17 | 23900 |
| 2022-06-08 | 4.44 | $4.15 | 6500 |
| 2022-06-07 | 4.48 | $4.12 | 179500 |
| 2022-06-06 | 4.53 | $4.50 | 218100 |
| 2022-06-03 | 4.56 | $4.40 | 50200 |
| 2022-06-02 | 4.60 | $4.45 | 16900 |
| 2022-06-01 | 4.64 | $4.49 | 19100 |
| 2022-05-31 | 4.69 | $4.61 | 12400 |
| 2022-05-27 | 4.73 | $4.56 | 17500 |
| 2022-05-26 | 4.79 | $4.50 | 7800 |
| 2022-05-25 | 4.86 | $4.48 | 10900 |
| 2022-05-24 | 4.94 | $4.48 | 2200 |
| 2022-05-23 | 5.02 | $4.50 | 12800 |
| 2022-05-20 | 5.12 | $4.51 | 18400 |
| 2022-05-19 | 5.22 | $4.45 | 10000 |
| 2022-05-18 | 5.33 | $4.50 | 11600 |
| 2022-05-17 | 5.45 | $4.46 | 39200 |
| 2022-05-16 | 5.59 | $4.69 | 49500 |
| 2022-05-13 | 5.71 | $4.83 | 82400 |
| 2022-05-12 | 5.82 | $4.70 | 84600 |
| 2022-05-11 | 5.95 | $5.11 | 33000 |
| 2022-05-10 | 6.05 | $5.30 | 13800 |
| 2022-05-09 | 6.14 | $5.80 | 37700 |
| 2022-05-06 | 6.19 | $5.95 | 43500 |
| 2022-05-05 | 6.22 | $6.32 | 31000 |
| 2022-05-04 | 6.21 | $6.24 | 4700 |
| 2022-05-03 | 6.22 | $6.08 | 14700 |
| 2022-05-02 | 6.24 | $5.85 | 20500 |
| 2022-04-29 | 6.29 | $6.04 | 8200 |
| 2022-04-28 | 6.32 | $6.02 | 17400 |
| 2022-04-27 | 6.35 | $6.20 | 17500 |
| 2022-04-26 | 6.37 | $6.30 | 78300 |
| 2022-04-25 | 6.38 | $6.35 | 21600 |
| 2022-04-22 | 6.38 | $6.32 | 12100 |
| 2022-04-21 | 6.39 | $6.34 | 13900 |
| 2022-04-20 | 6.39 | $6.35 | 4400 |
| 2022-04-19 | 6.40 | $6.38 | 15600 |
| 2022-04-18 | 6.40 | $6.28 | 45900 |
| 2022-04-14 | 6.41 | $6.41 | 20200 |
| 2022-04-13 | 6.40 | $6.40 | 24500 |
| 2022-04-12 | 6.40 | $6.46 | 46700 |
| 2022-04-11 | 6.38 | $6.41 | 31100 |
| 2022-04-08 | 6.37 | $6.40 | 9600 |
| 2022-04-07 | 6.36 | $6.39 | 13200 |
| 2022-04-06 | 6.35 | $6.42 | 10500 |
| 2022-04-05 | 6.34 | $6.40 | 19500 |
| 2022-04-04 | 6.32 | $6.55 | 6700 |
| 2022-04-01 | 6.29 | $6.25 | 15300 |
| 2022-03-31 | 6.28 | $6.40 | 14900 |
| 2022-03-30 | 6.26 | $6.50 | 13100 |
| 2022-03-29 | 6.23 | $6.50 | 29200 |
| 2022-03-28 | 6.20 | $6.40 | 13700 |
| 2022-03-25 | 6.17 | $6.19 | 26100 |
| 2022-03-24 | 6.17 | $6.32 | 9300 |
| 2022-03-23 | 6.16 | $6.60 | 6000 |
| 2022-03-22 | 6.12 | $6.61 | 7100 |
| 2022-03-21 | 6.07 | $5.90 | 13000 |
| 2022-03-18 | 6.10 | $6.00 | 30100 |
| 2022-03-17 | 6.12 | $5.98 | 44300 |
| 2022-03-16 | 6.15 | $5.90 | 18700 |
| 2022-03-15 | 6.19 | $6.13 | 4200 |
| 2022-03-14 | 6.22 | $6.12 | 8100 |
| 2022-03-11 | 6.26 | $6.22 | 35700 |
| 2022-03-10 | 6.29 | $6.48 | 12900 |
| 2022-03-09 | 6.30 | $5.75 | 104100 |
| 2022-03-08 | 6.39 | $5.64 | 137000 |
| 2022-03-07 | 6.50 | $6.18 | 6700 |
| 2022-03-04 | 6.56 | $6.12 | 7100 |
| 2022-03-03 | 6.63 | $6.19 | 26100 |
| 2022-03-02 | 6.71 | $6.25 | 17200 |
| 2022-03-01 | 6.77 | $6.15 | 29300 |
| 2022-02-28 | 6.85 | $6.47 | 7600 |
| 2022-02-25 | 6.90 | $6.31 | 17300 |
| 2022-02-24 | 6.97 | $6.35 | 20900 |
| 2022-02-23 | 7.03 | $6.42 | 10300 |
| 2022-02-22 | 7.09 | $6.51 | 81900 |
| 2022-02-18 | 7.14 | $6.54 | 9900 |
| 2022-02-17 | 7.19 | $6.88 | 16500 |
| 2022-02-16 | 7.20 | $7.16 | 26600 |
| 2022-02-15 | 7.19 | $7.37 | 5000 |
| 2022-02-14 | 7.15 | $7.40 | 6500 |
| 2022-02-11 | 7.11 | $7.48 | 3400 |
| 2022-02-10 | 7.05 | $7.64 | 12400 |
| 2022-02-09 | 6.99 | $7.55 | 40500 |
| 2022-02-08 | 6.92 | $7.14 | 10500 |
| 2022-02-07 | 6.90 | $7.25 | 10600 |
| 2022-02-04 | 6.87 | $7.39 | 51600 |
| 2022-02-03 | 6.83 | $6.99 | 11600 |
| 2022-02-02 | 6.82 | $7.34 | 55600 |
| 2022-02-01 | 6.79 | $6.93 | 22500 |
| 2022-01-31 | 6.79 | $6.90 | 19300 |
| 2022-01-28 | 6.81 | $6.41 | 22400 |
| 2022-01-27 | 6.88 | $6.39 | 20000 |
| 2022-01-26 | 6.95 | $6.65 | 34700 |
| 2022-01-25 | 7.01 | $6.61 | 27900 |
| 2022-01-24 | 7.07 | $6.46 | 22300 |
| 2022-01-21 | 7.16 | $6.70 | 69200 |
| 2022-01-20 | 7.24 | $6.67 | 14500 |
| 2022-01-19 | 7.32 | $6.82 | 59900 |
| 2022-01-18 | 7.40 | $6.81 | 43400 |
| 2022-01-14 | 7.48 | $7.02 | 48900 |
| 2022-01-13 | 7.55 | $7.10 | 48400 |
| 2022-01-12 | 7.62 | $7.25 | 18700 |
| 2022-01-11 | 7.67 | $7.21 | 19000 |
| 2022-01-10 | 7.73 | $7.44 | 77500 |
| 2022-01-07 | 7.78 | $7.33 | 33600 |
| 2022-01-06 | 7.83 | $7.36 | 57000 |
| 2022-01-05 | 7.90 | $7.33 | 28500 |
| 2022-01-04 | 7.96 | $7.85 | 10100 |
| 2022-01-03 | 7.98 | $7.95 | 47500 |
| 2021-12-31 | 7.99 | $7.75 | 165600 |
| 2021-12-30 | 8.02 | $7.50 | 166300 |
| 2021-12-29 | 8.09 | $7.59 | 76400 |
| 2021-12-28 | 8.16 | $7.92 | 39700 |
| 2021-12-27 | 8.20 | $8.08 | 76100 |
| 2021-12-23 | 8.24 | $8.45 | 86000 |
| 2021-12-22 | 8.25 | $8.08 | 18500 |
| 2021-12-21 | 8.30 | $8.20 | 35600 |
| 2021-12-20 | 8.35 | $8.28 | 69700 |
| 2021-12-17 | 8.39 | $8.08 | 28000 |
| 2021-12-16 | 8.46 | $8.09 | 107600 |
| 2021-12-15 | 8.54 | $8.25 | 79800 |
| 2021-12-14 | 8.61 | $7.61 | 50300 |
| 2021-12-13 | 8.76 | $8.05 | 63300 |
| 2021-12-10 | 8.87 | $8.42 | 110400 |
| 2021-12-09 | 8.96 | $8.02 | 85500 |
| 2021-12-08 | 9.11 | $8.47 | 213000 |
| 2021-12-07 | 9.23 | $8.45 | 249400 |
| 2021-12-06 | 9.36 | $7.20 | 195700 |
| 2021-12-03 | 9.63 | $7.91 | 747300 |
| 2021-12-02 | 9.85 | $9.13 | 2.0M |
| 2021-12-01 | 9.96 | $9.71 | 77800 |
| 2021-11-30 | 10.02 | $9.93 | 38100 |
| 2021-11-29 | 10.07 | $9.75 | 25800 |
| 2021-11-26 | 10.14 | $9.74 | 9600 |
| 2021-11-24 | 10.22 | $9.74 | 7100 |
| 2021-11-23 | 10.31 | $9.20 | 40900 |
| 2021-11-22 | 10.45 | $9.50 | 33900 |
| 2021-11-19 | 10.56 | $9.50 | 12000 |
| 2021-11-18 | 10.68 | $9.50 | 20700 |
| 2021-11-17 | 10.81 | $9.99 | 21500 |
| 2021-11-16 | 10.88 | $10.24 | 16000 |
| 2021-11-15 | 10.94 | $10.50 | 10800 |
| 2021-11-12 | 10.96 | $10.59 | 22500 |
| 2021-11-11 | 10.97 | $10.82 | 18500 |
| 2021-11-10 | 10.95 | $10.95 | 30700 |
| 2021-11-09 | 10.91 | $11.42 | 27700 |
| 2021-11-08 | 10.81 | $11.15 | 40000 |
| 2021-11-05 | 10.73 | $11.72 | 68900 |
| 2021-11-04 | 10.59 | $11.00 | 17000 |
| 2021-11-03 | 10.50 | $10.72 | 42100 |
| 2021-11-02 | 10.44 | $11.39 | 38600 |
| 2021-11-01 | 10.30 | $11.42 | 32100 |
| 2021-10-29 | 10.16 | $11.11 | 22000 |
| 2021-10-28 | 10.03 | $11.20 | 23800 |
| 2021-10-27 | 9.89 | $10.72 | 35300 |
| 2021-10-26 | 9.80 | $10.44 | 21300 |
| 2021-10-25 | 9.73 | $10.17 | 16100 |
| 2021-10-22 | 9.69 | $10.06 | 38000 |
| 2021-10-21 | 9.66 | $10.11 | 8100 |
| 2021-10-20 | 9.62 | $10.34 | 12800 |
| 2021-10-19 | 9.55 | $9.92 | 14400 |
| 2021-10-18 | 9.52 | $9.61 | 6700 |
| 2021-10-15 | 9.52 | $9.41 | 13000 |
| 2021-10-14 | 9.53 | $9.66 | 19200 |
| 2021-10-13 | 9.52 | $9.07 | 14400 |
| 2021-10-12 | 9.57 | $8.99 | 9300 |
| 2021-10-11 | 9.62 | $9.29 | 27900 |
| 2021-10-08 | 9.65 | $9.22 | 20000 |
| 2021-10-07 | 9.70 | $9.46 | 12500 |
| 2021-10-06 | 9.72 | $9.41 | 15700 |
| 2021-10-05 | 9.76 | $9.46 | 22300 |
| 2021-10-04 | 9.79 | $9.58 | 8600 |
| 2021-10-01 | 9.81 | $9.80 | 13300 |
| 2021-09-30 | 9.82 | $10.44 | 14700 |
| 2021-09-29 | 9.76 | $10.12 | 35700 |
| 2021-09-28 | 9.73 | $10.29 | 22000 |
| 2021-09-27 | 9.68 | $10.40 | 18900 |
| 2021-09-24 | 9.61 | $9.85 | 19100 |
| 2021-09-23 | 9.60 | $9.74 | 11500 |
| 2021-09-22 | 9.59 | $9.30 | 6400 |
| 2021-09-21 | 9.62 | $9.18 | 31500 |
| 2021-09-20 | 9.66 | $8.86 | 32400 |
| 2021-09-17 | 9.73 | $9.12 | 16100 |
| 2021-09-16 | 9.78 | $9.08 | 22800 |
| 2021-09-15 | 9.83 | $9.29 | 13800 |
| 2021-09-14 | 9.85 | $9.64 | 22200 |
| 2021-09-13 | 9.84 | $10.07 | 17900 |
| 2021-09-10 | 9.78 | $10.35 | 10600 |
| 2021-09-09 | 9.69 | $10.71 | 28100 |
| 2021-09-08 | 9.56 | $10.06 | 10000 |
| 2021-09-07 | 9.49 | $10.38 | 17400 |
| 2021-09-03 | 9.39 | $9.87 | 13800 |
| 2021-09-02 | 9.34 | $10.30 | 41200 |
| 2021-09-01 | 9.24 | $9.85 | 19300 |
| 2021-08-31 | 9.20 | $10.00 | 44000 |
| 2021-08-30 | 9.13 | $9.07 | 33200 |
| 2021-08-27 | 9.16 | $9.24 | 49500 |
| 2021-08-26 | 9.18 | $9.22 | 51800 |
| 2021-08-25 | 9.20 | $9.32 | 30600 |
| 2021-08-24 | 9.21 | $8.96 | 55200 |
| 2021-08-23 | 9.26 | $8.90 | 79800 |
| 2021-08-20 | 9.32 | $8.94 | 40500 |
| 2021-08-19 | 9.38 | $8.73 | 16000 |
| 2021-08-18 | 9.45 | $8.77 | 29900 |
| 2021-08-17 | 9.53 | $8.44 | 34700 |
| 2021-08-16 | 9.65 | $8.74 | 55900 |
| 2021-08-13 | 9.74 | $9.16 | 22100 |
| 2021-08-12 | 9.79 | $9.35 | 44900 |
| 2021-08-11 | 9.83 | $9.34 | 115100 |
| 2021-08-10 | 9.87 | $9.80 | 91800 |
| 2021-08-09 | 9.87 | $10.59 | 75700 |
| 2021-08-06 | 9.80 | $10.25 | 71000 |
| 2021-08-05 | 9.76 | $10.16 | 27800 |
| 2021-08-04 | 9.74 | $9.74 | 11400 |
| 2021-08-03 | 9.76 | $9.81 | 11000 |
| 2021-08-02 | 9.79 | $9.97 | 20400 |
| 2021-07-30 | 9.82 | $10.20 | 25800 |
| 2021-07-29 | 9.83 | $9.88 | 35700 |
| 2021-07-28 | 9.89 | $9.87 | 43500 |
| 2021-07-27 | 9.96 | $8.97 | 34900 |
| 2021-07-26 | 10.13 | $9.15 | 18700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.09
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.55
Average
7.85
Maximum
17.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 13.09 | $12.53 | 270485 |
| 2026-07-21 | 13.17 | $12.81 | 278107 |
| 2026-07-20 | 13.20 | $12.59 | 329822 |
| 2026-07-17 | 13.28 | $12.81 | 369326 |
| 2026-07-16 | 13.32 | $12.85 | 378400 |
| 2026-07-15 | 13.35 | $13.18 | 315600 |
| 2026-07-14 | 13.32 | $13.14 | 281700 |
| 2026-07-13 | 13.29 | $12.87 | 389002 |
| 2026-07-10 | 13.30 | $13.01 | 294536 |
| 2026-07-09 | 13.29 | $13.52 | 333622 |
| 2026-07-08 | 13.16 | $13.10 | 309315 |
| 2026-07-07 | 13.09 | $13.44 | 395725 |
| 2026-07-06 | 12.94 | $13.48 | 481217 |
| 2026-07-02 | 12.75 | $13.20 | 337952 |
| 2026-07-01 | 12.59 | $12.91 | 390424 |
| 2026-06-30 | 12.46 | $12.59 | 444028 |
| 2026-06-29 | 12.38 | $12.95 | 640639 |
| 2026-06-26 | 12.20 | $12.94 | 1.4M |
| 2026-06-25 | 11.99 | $12.32 | 267763 |
| 2026-06-24 | 11.88 | $12.24 | 469039 |
| 2026-06-23 | 11.76 | $12.29 | 613220 |
| 2026-06-22 | 11.61 | $11.51 | 383554 |
| 2026-06-18 | 11.60 | $11.69 | 582710 |
| 2026-06-17 | 11.55 | $11.93 | 727075 |
| 2026-06-16 | 11.44 | $11.54 | 430918 |
| 2026-06-15 | 11.40 | $11.79 | 450959 |
| 2026-06-12 | 11.29 | $11.72 | 300524 |
| 2026-06-11 | 11.18 | $11.77 | 809047 |
| 2026-06-10 | 11.04 | $11.19 | 600142 |
| 2026-06-09 | 11.00 | $11.69 | 1.0M |
| 2026-06-08 | 10.84 | $10.94 | 1.2M |
| 2026-06-05 | 10.82 | $10.67 | 588208 |
| 2026-06-04 | 10.85 | $10.79 | 415438 |
| 2026-06-03 | 10.87 | $10.33 | 400300 |
| 2026-06-02 | 10.98 | $10.53 | 531249 |
| 2026-06-01 | 11.07 | $10.60 | 598030 |
| 2026-05-29 | 11.15 | $10.78 | 424738 |
| 2026-05-28 | 11.21 | $10.95 | 483447 |
| 2026-05-27 | 11.25 | $10.91 | 586937 |
| 2026-05-26 | 11.29 | $10.83 | 554012 |
| 2026-05-22 | 11.36 | $11.02 | 274734 |
| 2026-05-21 | 11.40 | $11.45 | 355400 |
| 2026-05-20 | 11.35 | $11.23 | 623500 |
| 2026-05-19 | 11.34 | $10.85 | 255000 |
| 2026-05-18 | 11.41 | $11.09 | 307138 |
| 2026-05-15 | 11.43 | $11.07 | 550641 |
| 2026-05-14 | 11.46 | $11.46 | 423596 |
| 2026-05-13 | 11.41 | $11.61 | 685897 |
| 2026-05-12 | 11.32 | $11.34 | 639024 |
| 2026-05-11 | 11.27 | $11.06 | 667800 |
| 2026-05-08 | 11.26 | $11.48 | 569736 |
| 2026-05-07 | 11.16 | $11.24 | 896190 |
| 2026-05-06 | 11.10 | $11.26 | 594315 |
| 2026-05-05 | 11.02 | $11.53 | 441700 |
| 2026-05-04 | 10.87 | $11.02 | 387100 |
| 2026-05-01 | 10.79 | $10.80 | 175200 |
| 2026-04-30 | 10.75 | $10.38 | 293634 |
| 2026-04-29 | 10.79 | $10.21 | 273400 |
| 2026-04-28 | 10.88 | $10.55 | 191939 |
| 2026-04-27 | 10.89 | $10.84 | 231900 |
| 2026-04-24 | 10.85 | $10.84 | 210640 |
| 2026-04-23 | 10.80 | $10.64 | 309724 |
| 2026-04-22 | 10.78 | $11.19 | 331300 |
| 2026-04-21 | 10.64 | $10.66 | 276401 |
| 2026-04-20 | 10.59 | $10.88 | 342115 |
| 2026-04-17 | 10.48 | $10.86 | 321912 |
| 2026-04-16 | 10.35 | $10.83 | 239300 |
| 2026-04-15 | 10.21 | $10.99 | 284124 |
| 2026-04-14 | 10.00 | $10.88 | 304219 |
| 2026-04-13 | 9.79 | $10.45 | 359100 |
| 2026-04-10 | 9.63 | $10.04 | 323246 |
| 2026-04-09 | 9.54 | $9.88 | 180400 |
| 2026-04-08 | 9.46 | $9.85 | 306725 |
| 2026-04-07 | 9.37 | $9.67 | 234500 |
| 2026-04-06 | 9.31 | $9.70 | 222600 |
| 2026-04-02 | 9.23 | $9.63 | 292800 |
| 2026-04-01 | 9.15 | $9.54 | 306200 |
| 2026-03-31 | 9.08 | $9.28 | 296400 |
| 2026-03-30 | 9.06 | $8.89 | 339817 |
| 2026-03-27 | 9.12 | $8.97 | 282527 |
| 2026-03-26 | 9.16 | $9.13 | 203044 |
| 2026-03-25 | 9.19 | $9.20 | 263200 |
| 2026-03-24 | 9.20 | $8.98 | 306332 |
| 2026-03-23 | 9.26 | $9.10 | 381300 |
| 2026-03-20 | 9.31 | $9.07 | 517900 |
| 2026-03-19 | 9.37 | $9.34 | 289029 |
| 2026-03-18 | 9.38 | $9.38 | 339519 |
| 2026-03-17 | 9.39 | $9.74 | 243810 |
| 2026-03-16 | 9.33 | $9.81 | 348141 |
| 2026-03-13 | 9.24 | $9.45 | 321700 |
| 2026-03-12 | 9.21 | $9.48 | 354765 |
| 2026-03-11 | 9.17 | $9.68 | 452821 |
| 2026-03-10 | 9.09 | $9.37 | 494144 |
| 2026-03-09 | 9.06 | $9.12 | 431600 |
| 2026-03-06 | 9.08 | $9.08 | 386600 |
| 2026-03-05 | 9.11 | $9.08 | 412440 |
| 2026-03-04 | 9.15 | $9.23 | 778322 |
| 2026-03-03 | 9.16 | $8.60 | 558319 |
| 2026-03-02 | 9.31 | $8.93 | 544233 |
| 2026-02-27 | 9.42 | $8.90 | 946656 |
| 2026-02-26 | 9.55 | $9.00 | 1.2M |
| 2026-02-25 | 9.69 | $10.21 | 484902 |
| 2026-02-24 | 9.59 | $9.95 | 234167 |
| 2026-02-23 | 9.53 | $9.74 | 442331 |
| 2026-02-20 | 9.50 | $9.78 | 674514 |
| 2026-02-19 | 9.47 | $9.53 | 360845 |
| 2026-02-18 | 9.48 | $9.48 | 239636 |
| 2026-02-17 | 9.50 | $9.40 | 251228 |
| 2026-02-13 | 9.55 | $9.31 | 296328 |
| 2026-02-12 | 9.63 | $9.12 | 562200 |
| 2026-02-11 | 9.76 | $9.50 | 616500 |
| 2026-02-10 | 9.83 | $10.10 | 569206 |
| 2026-02-09 | 9.79 | $9.95 | 713919 |
| 2026-02-06 | 9.77 | $9.37 | 366222 |
| 2026-02-05 | 9.88 | $8.94 | 570660 |
| 2026-02-04 | 10.09 | $9.70 | 873689 |
| 2026-02-03 | 10.18 | $9.97 | 914818 |
| 2026-02-02 | 10.22 | $9.98 | 315963 |
| 2026-01-30 | 10.27 | $9.91 | 401087 |
| 2026-01-29 | 10.34 | $9.91 | 489021 |
| 2026-01-28 | 10.42 | $9.92 | 514745 |
| 2026-01-27 | 10.51 | $10.21 | 421520 |
| 2026-01-26 | 10.55 | $10.55 | 337158 |
| 2026-01-23 | 10.53 | $10.53 | 352835 |
| 2026-01-22 | 10.51 | $10.98 | 533800 |
| 2026-01-21 | 10.39 | $10.34 | 399639 |
| 2026-01-20 | 10.38 | $10.19 | 505564 |
| 2026-01-16 | 10.40 | $10.37 | 537800 |
| 2026-01-15 | 10.39 | $10.21 | 449615 |
| 2026-01-14 | 10.41 | $10.38 | 337200 |
| 2026-01-13 | 10.39 | $10.42 | 380909 |
| 2026-01-12 | 10.36 | $10.29 | 791600 |
| 2026-01-09 | 10.36 | $10.34 | 550159 |
| 2026-01-08 | 10.34 | $10.21 | 530200 |
| 2026-01-07 | 10.34 | $10.53 | 455145 |
| 2026-01-06 | 10.27 | $10.45 | 626048 |
| 2026-01-05 | 10.21 | $10.26 | 570617 |
| 2026-01-02 | 10.18 | $9.95 | 464518 |
| 2025-12-31 | 10.21 | $10.10 | 300500 |
| 2025-12-30 | 10.21 | $10.15 | 295493 |
| 2025-12-29 | 10.20 | $10.17 | 263505 |
| 2025-12-26 | 10.18 | $10.30 | 485942 |
| 2025-12-24 | 10.13 | $10.32 | 169437 |
| 2025-12-23 | 10.06 | $10.12 | 367746 |
| 2025-12-22 | 10.03 | $10.07 | 685300 |
| 2025-12-19 | 10.00 | $10.06 | 339215 |
| 2025-12-18 | 9.97 | $9.93 | 328826 |
| 2025-12-17 | 9.96 | $9.96 | 577611 |
| 2025-12-16 | 9.93 | $10.03 | 491649 |
| 2025-12-15 | 9.89 | $10.08 | 709029 |
| 2025-12-12 | 9.83 | $10.37 | 772401 |
| 2025-12-11 | 9.70 | $10.39 | 1.1M |
| 2025-12-10 | 9.55 | $9.92 | 666428 |
| 2025-12-09 | 9.47 | $9.91 | 526700 |
| 2025-12-08 | 9.37 | $9.64 | 365568 |
| 2025-12-05 | 9.32 | $9.78 | 263632 |
| 2025-12-04 | 9.24 | $10.02 | 606000 |
| 2025-12-03 | 9.08 | $9.66 | 518242 |
| 2025-12-02 | 8.98 | $9.31 | 519530 |
| 2025-12-01 | 8.94 | $9.58 | 535500 |
| 2025-11-28 | 8.84 | $9.70 | 413800 |
| 2025-11-26 | 8.70 | $9.64 | 723910 |
| 2025-11-25 | 8.55 | $9.23 | 674092 |
| 2025-11-24 | 8.47 | $9.23 | 1.2M |
| 2025-11-21 | 8.37 | $8.96 | 2.4M |
| 2025-11-20 | 8.33 | $8.19 | 1.0M |
| 2025-11-19 | 8.44 | $8.51 | 760245 |
| 2025-11-18 | 8.50 | $8.65 | 723000 |
| 2025-11-17 | 8.55 | $8.61 | 561204 |
| 2025-11-14 | 8.62 | $8.93 | 690300 |
| 2025-11-13 | 8.64 | $8.61 | 1.0M |
| 2025-11-12 | 8.73 | $8.59 | 471077 |
| 2025-11-11 | 8.84 | $8.62 | 636210 |
| 2025-11-10 | 8.97 | $8.58 | 776206 |
| 2025-11-07 | 9.14 | $8.64 | 1.1M |
| 2025-11-06 | 9.32 | $8.64 | 1.1M |
| 2025-11-05 | 9.54 | $8.68 | 1.3M |
| 2025-11-04 | 9.78 | $9.08 | 1.7M |
| 2025-11-03 | 9.99 | $9.52 | 1.3M |
| 2025-10-31 | 10.13 | $9.83 | 1.3M |
| 2025-10-30 | 10.24 | $9.40 | 990000 |
| 2025-10-29 | 10.46 | $9.72 | 1.0M |
| 2025-10-28 | 10.64 | $10.15 | 1.1M |
| 2025-10-27 | 10.77 | $9.99 | 1.7M |
| 2025-10-24 | 10.95 | $10.23 | 1.1M |
| 2025-10-23 | 11.11 | $10.38 | 1.1M |
| 2025-10-22 | 11.26 | $10.36 | 1.5M |
| 2025-10-21 | 11.44 | $11.39 | 1.2M |
| 2025-10-20 | 11.43 | $11.42 | 3.6M |
| 2025-10-17 | 11.41 | $11.97 | 954742 |
| 2025-10-16 | 11.28 | $12.36 | 1.1M |
| 2025-10-15 | 11.04 | $11.32 | 619346 |
| 2025-10-14 | 10.97 | $11.37 | 934840 |
| 2025-10-13 | 10.89 | $11.35 | 856035 |
| 2025-10-10 | 10.80 | $10.46 | 805929 |
| 2025-10-09 | 10.89 | $10.88 | 625900 |
| 2025-10-08 | 10.90 | $11.10 | 526200 |
| 2025-10-07 | 10.86 | $10.80 | 659919 |
| 2025-10-06 | 10.89 | $10.80 | 822691 |
| 2025-10-03 | 10.91 | $11.10 | 626557 |
| 2025-10-02 | 10.88 | $10.65 | 714249 |
| 2025-10-01 | 10.94 | $10.75 | 787530 |
| 2025-09-30 | 10.99 | $10.75 | 1.0M |
| 2025-09-29 | 11.05 | $10.90 | 914000 |
| 2025-09-26 | 11.08 | $10.75 | 480340 |
| 2025-09-25 | 11.15 | $10.86 | 647537 |
| 2025-09-24 | 11.21 | $11.03 | 830900 |
| 2025-09-23 | 11.25 | $11.00 | 621504 |
| 2025-09-22 | 11.29 | $11.55 | 434412 |
| 2025-09-19 | 11.23 | $11.54 | 1.1M |
| 2025-09-18 | 11.15 | $11.75 | 737594 |
| 2025-09-17 | 11.02 | $11.20 | 602832 |
| 2025-09-16 | 10.99 | $11.02 | 782136 |
| 2025-09-15 | 10.99 | $10.67 | 406942 |
| 2025-09-12 | 11.06 | $10.84 | 747427 |
| 2025-09-11 | 11.10 | $11.13 | 415227 |
| 2025-09-10 | 11.10 | $11.12 | 536600 |
| 2025-09-09 | 11.09 | $11.60 | 436900 |
| 2025-09-08 | 10.98 | $11.55 | 517668 |
| 2025-09-05 | 10.87 | $11.65 | 640943 |
| 2025-09-04 | 10.72 | $11.10 | 299064 |
| 2025-09-03 | 10.66 | $10.90 | 388825 |
| 2025-09-02 | 10.63 | $10.90 | 445614 |
| 2025-08-29 | 10.60 | $11.02 | 332613 |
| 2025-08-28 | 10.54 | $10.88 | 326312 |
| 2025-08-27 | 10.51 | $10.94 | 380732 |
| 2025-08-26 | 10.45 | $11.12 | 360309 |
| 2025-08-25 | 10.36 | $10.89 | 694800 |
| 2025-08-22 | 10.30 | $11.12 | 772054 |
| 2025-08-21 | 10.18 | $10.41 | 413237 |
| 2025-08-20 | 10.19 | $10.33 | 455700 |
| 2025-08-19 | 10.23 | $10.56 | 841297 |
| 2025-08-18 | 10.24 | $10.65 | 574755 |
| 2025-08-15 | 10.22 | $10.36 | 434300 |
| 2025-08-14 | 10.27 | $10.47 | 629815 |
| 2025-08-13 | 10.31 | $11.11 | 662353 |
| 2025-08-12 | 10.22 | $10.88 | 776909 |
| 2025-08-11 | 10.17 | $10.51 | 744600 |
| 2025-08-08 | 10.20 | $10.01 | 1.1M |
| 2025-08-07 | 10.34 | $10.19 | 1.9M |
| 2025-08-06 | 10.47 | $10.64 | 2.8M |
| 2025-08-05 | 10.53 | $10.52 | 1.5M |
| 2025-08-04 | 10.63 | $11.27 | 576494 |
| 2025-08-01 | 10.60 | $10.59 | 533300 |
| 2025-07-31 | 10.71 | $10.75 | 517700 |
| 2025-07-30 | 10.80 | $10.93 | 461473 |
| 2025-07-29 | 10.88 | $10.91 | 621300 |
| 2025-07-28 | 10.99 | $11.41 | 588800 |
| 2025-07-25 | 11.01 | $11.41 | 431000 |
| 2025-07-24 | 11.03 | $11.40 | 534205 |
| 2025-07-23 | 11.07 | $11.61 | 738800 |
| 2025-07-22 | 11.08 | $11.08 | 565847 |
| 2025-07-21 | 11.21 | $11.32 | 676516 |
| 2025-07-18 | 11.32 | $11.25 | 723300 |
| 2025-07-17 | 11.46 | $11.32 | 850340 |
| 2025-07-16 | 11.62 | $11.25 | 775129 |
| 2025-07-15 | 11.83 | $11.02 | 1.1M |
| 2025-07-14 | 12.12 | $11.87 | 1.2M |
| 2025-07-11 | 12.28 | $11.34 | 1.5M |
| 2025-07-10 | 12.59 | $12.55 | 487166 |
| 2025-07-09 | 12.70 | $12.41 | 522297 |
| 2025-07-08 | 12.87 | $12.34 | 838400 |
| 2025-07-07 | 13.07 | $12.24 | 685837 |
| 2025-07-03 | 13.34 | $12.69 | 372800 |
| 2025-07-02 | 13.56 | $12.51 | 661721 |
| 2025-07-01 | 13.85 | $12.76 | 965241 |
| 2025-06-30 | 14.15 | $13.60 | 765300 |
| 2025-06-27 | 14.31 | $13.57 | 5.0M |
| 2025-06-26 | 14.51 | $14.05 | 430343 |
| 2025-06-25 | 14.65 | $13.94 | 497100 |
| 2025-06-24 | 14.83 | $13.87 | 835200 |
| 2025-06-23 | 15.05 | $13.26 | 691705 |
| 2025-06-20 | 15.44 | $13.85 | 699456 |
| 2025-06-18 | 15.77 | $14.16 | 688564 |
| 2025-06-17 | 16.09 | $14.63 | 493200 |
| 2025-06-16 | 16.35 | $15.43 | 550116 |
| 2025-06-13 | 16.49 | $15.34 | 316419 |
| 2025-06-12 | 16.66 | $15.64 | 460314 |
| 2025-06-11 | 16.79 | $15.96 | 358350 |
| 2025-06-10 | 16.88 | $16.21 | 447500 |
| 2025-06-09 | 16.91 | $15.95 | 664854 |
| 2025-06-06 | 17.01 | $16.38 | 391200 |
| 2025-06-05 | 17.02 | $16.87 | 410249 |
| 2025-06-04 | 16.92 | $16.38 | 331554 |
| 2025-06-03 | 16.91 | $16.08 | 361106 |
| 2025-06-02 | 16.95 | $16.30 | 491432 |
| 2025-05-30 | 16.94 | $16.21 | 576100 |
| 2025-05-29 | 16.95 | $17.06 | 670794 |
| 2025-05-28 | 16.76 | $16.19 | 524200 |
| 2025-05-27 | 16.72 | $16.41 | 793213 |
| 2025-05-23 | 16.63 | $16.11 | 551918 |
| 2025-05-22 | 16.57 | $16.15 | 849200 |
| 2025-05-21 | 16.48 | $17.24 | 529249 |
| 2025-05-20 | 16.14 | $17.97 | 405004 |
| 2025-05-19 | 15.59 | $18.10 | 603070 |
| 2025-05-16 | 14.91 | $17.10 | 539300 |
| 2025-05-15 | 14.33 | $16.05 | 546145 |
| 2025-05-14 | 13.87 | $15.47 | 490592 |
| 2025-05-13 | 13.45 | $15.29 | 452200 |
| 2025-05-12 | 13.01 | $14.45 | 707714 |
| 2025-05-09 | 12.66 | $14.84 | 940931 |
| 2025-05-08 | 12.18 | $14.36 | 1.3M |
| 2025-05-07 | 11.72 | $11.61 | 413923 |
| 2025-05-06 | 11.77 | $11.72 | 498600 |
| 2025-05-05 | 11.80 | $11.99 | 459200 |
| 2025-05-02 | 11.79 | $12.40 | 340600 |
| 2025-05-01 | 11.68 | $12.08 | 212217 |
| 2025-04-30 | 11.63 | $12.04 | 208622 |
| 2025-04-29 | 11.58 | $12.20 | 268600 |
| 2025-04-28 | 11.48 | $12.00 | 276228 |
| 2025-04-25 | 11.42 | $12.11 | 187635 |
| 2025-04-24 | 11.33 | $12.06 | 598300 |
| 2025-04-23 | 11.24 | $11.96 | 332200 |
| 2025-04-22 | 11.15 | $11.87 | 247300 |
| 2025-04-21 | 11.08 | $11.34 | 308241 |
| 2025-04-17 | 11.11 | $11.63 | 315100 |
| 2025-04-16 | 11.08 | $11.55 | 377684 |
| 2025-04-15 | 11.08 | $11.40 | 239300 |
| 2025-04-14 | 11.11 | $11.59 | 503607 |
| 2025-04-11 | 11.11 | $10.66 | 371703 |
| 2025-04-10 | 11.31 | $10.53 | 483518 |
| 2025-04-09 | 11.58 | $11.41 | 958851 |
| 2025-04-08 | 11.71 | $10.39 | 415112 |
| 2025-04-07 | 12.07 | $10.91 | 629200 |
| 2025-04-04 | 12.40 | $11.01 | 642324 |
| 2025-04-03 | 12.75 | $12.00 | 434606 |
| 2025-04-02 | 12.96 | $12.98 | 412427 |
| 2025-04-01 | 13.00 | $12.57 | 639200 |
| 2025-03-31 | 13.13 | $12.73 | 739100 |
| 2025-03-28 | 13.25 | $13.15 | 283816 |
| 2025-03-27 | 13.30 | $13.40 | 412152 |
| 2025-03-26 | 13.31 | $13.33 | 414719 |
| 2025-03-25 | 13.33 | $14.26 | 429700 |
| 2025-03-24 | 13.17 | $13.96 | 351284 |
| 2025-03-21 | 13.04 | $13.72 | 468800 |
| 2025-03-20 | 12.95 | $14.00 | 1.0M |
| 2025-03-19 | 12.79 | $13.58 | 539995 |
| 2025-03-18 | 12.70 | $13.44 | 469127 |
| 2025-03-17 | 12.62 | $13.19 | 381721 |
| 2025-03-14 | 12.58 | $12.58 | 298000 |
| 2025-03-13 | 12.68 | $12.08 | 220800 |
| 2025-03-12 | 12.90 | $12.21 | 429400 |
| 2025-03-11 | 13.13 | $11.80 | 283705 |
| 2025-03-10 | 13.49 | $11.81 | 1.1M |
| 2025-03-07 | 13.91 | $13.00 | 390635 |
| 2025-03-06 | 14.14 | $13.22 | 866436 |
| 2025-03-05 | 14.37 | $13.43 | 418055 |
| 2025-03-04 | 14.60 | $13.77 | 553600 |
| 2025-03-03 | 14.78 | $13.35 | 299615 |
| 2025-02-28 | 15.09 | $14.17 | 193561 |
| 2025-02-27 | 15.28 | $13.95 | 328723 |
| 2025-02-26 | 15.54 | $14.66 | 222157 |
| 2025-02-25 | 15.68 | $14.25 | 387500 |
| 2025-02-24 | 15.94 | $14.05 | 507149 |
| 2025-02-21 | 16.28 | $14.88 | 241245 |
| 2025-02-20 | 16.49 | $15.54 | 253928 |
| 2025-02-19 | 16.60 | $15.73 | 247360 |
| 2025-02-18 | 16.67 | $16.37 | 357158 |
| 2025-02-14 | 16.62 | $16.28 | 245700 |
| 2025-02-13 | 16.57 | $16.28 | 239049 |
| 2025-02-12 | 16.51 | $15.75 | 243520 |
| 2025-02-11 | 16.54 | $15.97 | 393900 |
| 2025-02-10 | 16.52 | $16.04 | 343200 |
| 2025-02-07 | 16.48 | $16.25 | 340611 |
| 2025-02-06 | 16.38 | $16.45 | 274040 |
| 2025-02-05 | 16.22 | $16.30 | 513084 |
| 2025-02-04 | 16.05 | $16.25 | 726619 |
| 2025-02-03 | 15.87 | $15.45 | 428200 |
| 2025-01-31 | 15.81 | $15.60 | 233431 |
| 2025-01-30 | 15.70 | $15.97 | 180127 |
| 2025-01-29 | 15.49 | $15.65 | 177333 |
| 2025-01-28 | 15.30 | $15.99 | 335000 |
| 2025-01-27 | 15.01 | $15.45 | 504622 |
| 2025-01-24 | 14.78 | $16.00 | 841622 |
| 2025-01-23 | 14.39 | $16.13 | 644152 |
| 2025-01-22 | 13.90 | $15.21 | 687800 |
| 2025-01-21 | 13.52 | $14.98 | 689500 |
| 2025-01-17 | 13.12 | $14.31 | 573981 |
| 2025-01-16 | 12.80 | $13.67 | 861563 |
| 2025-01-15 | 12.56 | $12.71 | 554300 |
| 2025-01-14 | 12.47 | $12.69 | 575136 |
| 2025-01-13 | 12.38 | $12.79 | 797321 |
| 2025-01-10 | 12.25 | $11.48 | 291300 |
| 2025-01-08 | 12.37 | $12.06 | 202023 |
| 2025-01-07 | 12.39 | $12.30 | 293948 |
| 2025-01-06 | 12.35 | $12.66 | 329034 |
| 2025-01-03 | 12.23 | $12.67 | 452669 |
| 2025-01-02 | 12.09 | $12.61 | 527400 |
| 2024-12-31 | 11.93 | $12.04 | 214183 |
| 2024-12-30 | 11.87 | $11.89 | 401038 |
| 2024-12-27 | 11.83 | $11.96 | 268800 |
| 2024-12-26 | 11.76 | $11.97 | 334222 |
| 2024-12-24 | 11.68 | $11.34 | 113300 |
| 2024-12-23 | 11.72 | $11.44 | 276712 |
| 2024-12-20 | 11.74 | $11.01 | 458908 |
| 2024-12-19 | 11.85 | $11.18 | 293830 |
| 2024-12-18 | 11.95 | $10.96 | 413000 |
| 2024-12-17 | 12.10 | $11.94 | 442800 |
| 2024-12-16 | 12.06 | $12.22 | 748500 |
| 2024-12-13 | 11.96 | $12.11 | 300385 |
| 2024-12-12 | 11.86 | $11.80 | 282839 |
| 2024-12-11 | 11.80 | $12.27 | 318400 |
| 2024-12-10 | 11.64 | $11.66 | 187166 |
| 2024-12-09 | 11.57 | $11.58 | 207000 |
| 2024-12-06 | 11.51 | $11.87 | 239728 |
| 2024-12-05 | 11.37 | $11.48 | 188900 |
| 2024-12-04 | 11.29 | $11.43 | 237723 |
| 2024-12-03 | 11.21 | $11.86 | 415400 |
| 2024-12-02 | 11.01 | $12.64 | 658148 |
| 2024-11-29 | 10.63 | $11.88 | 401602 |
| 2024-11-27 | 10.33 | $11.22 | 475148 |
| 2024-11-26 | 10.13 | $10.65 | 261627 |
| 2024-11-25 | 10.01 | $10.50 | 398006 |
| 2024-11-22 | 9.91 | $9.76 | 640200 |
| 2024-11-21 | 9.95 | $9.85 | 370550 |
| 2024-11-20 | 9.97 | $9.63 | 398000 |
| 2024-11-19 | 10.05 | $9.91 | 388400 |
| 2024-11-18 | 10.08 | $9.74 | 486021 |
| 2024-11-15 | 10.15 | $9.39 | 1.0M |
| 2024-11-14 | 10.30 | $9.23 | 324600 |
| 2024-11-13 | 10.51 | $9.41 | 380006 |
| 2024-11-12 | 10.71 | $9.70 | 609700 |
| 2024-11-11 | 10.89 | $9.96 | 765226 |
| 2024-11-08 | 11.03 | $11.06 | 1.1M |
| 2024-11-07 | 10.97 | $10.94 | 357803 |
| 2024-11-06 | 10.92 | $10.94 | 279645 |
| 2024-11-05 | 10.85 | $10.90 | 239000 |
| 2024-11-04 | 10.78 | $10.77 | 337300 |
| 2024-11-01 | 10.72 | $10.50 | 272434 |
| 2024-10-31 | 10.71 | $10.89 | 454800 |
| 2024-10-30 | 10.61 | $10.45 | 215700 |
| 2024-10-29 | 10.58 | $10.38 | 190200 |
| 2024-10-28 | 10.56 | $10.50 | 336600 |
| 2024-10-25 | 10.51 | $10.68 | 246702 |
| 2024-10-24 | 10.41 | $10.65 | 302800 |
| 2024-10-23 | 10.30 | $11.18 | 437725 |
| 2024-10-22 | 10.05 | $11.37 | 539704 |
| 2024-10-21 | 9.72 | $11.05 | 476400 |
| 2024-10-18 | 9.41 | $11.28 | 819118 |
| 2024-10-17 | 8.99 | $10.23 | 1.0M |
| 2024-10-16 | 8.73 | $9.51 | 253300 |
| 2024-10-15 | 8.58 | $8.93 | 246800 |
| 2024-10-14 | 8.53 | $8.73 | 228600 |
| 2024-10-11 | 8.52 | $8.32 | 111630 |
| 2024-10-10 | 8.59 | $8.18 | 255600 |
| 2024-10-09 | 8.70 | $8.51 | 156429 |
| 2024-10-08 | 8.76 | $8.44 | 240800 |
| 2024-10-07 | 8.85 | $8.52 | 228000 |
| 2024-10-04 | 8.93 | $8.77 | 161414 |
| 2024-10-03 | 8.97 | $8.61 | 191453 |
| 2024-10-02 | 9.06 | $8.65 | 200531 |
| 2024-10-01 | 9.15 | $8.86 | 480045 |
| 2024-09-30 | 9.22 | $9.03 | 183303 |
| 2024-09-27 | 9.26 | $9.14 | 203000 |
| 2024-09-26 | 9.28 | $8.87 | 247241 |
| 2024-09-25 | 9.36 | $8.99 | 206425 |
| 2024-09-24 | 9.43 | $8.94 | 234000 |
| 2024-09-23 | 9.52 | $8.74 | 283900 |
| 2024-09-20 | 9.66 | $9.00 | 290100 |
| 2024-09-19 | 9.77 | $9.08 | 333800 |
| 2024-09-18 | 9.88 | $9.05 | 308500 |
| 2024-09-17 | 10.01 | $9.38 | 204100 |
| 2024-09-16 | 10.10 | $9.50 | 230724 |
| 2024-09-13 | 10.16 | $9.54 | 308947 |
| 2024-09-12 | 10.23 | $9.81 | 313747 |
| 2024-09-11 | 10.25 | $9.96 | 190900 |
| 2024-09-10 | 10.23 | $9.87 | 93917 |
| 2024-09-09 | 10.22 | $9.78 | 237100 |
| 2024-09-06 | 10.23 | $9.67 | 492100 |
| 2024-09-05 | 10.26 | $10.45 | 169311 |
| 2024-09-04 | 10.13 | $10.86 | 283369 |
| 2024-09-03 | 9.88 | $10.56 | 280863 |
| 2024-08-30 | 9.65 | $11.00 | 427855 |
| 2024-08-29 | 9.29 | $10.77 | 600440 |
| 2024-08-28 | 8.92 | $10.64 | 490121 |
| 2024-08-27 | 8.51 | $10.54 | 1.5M |
| 2024-08-26 | 8.05 | $9.12 | 398236 |
| 2024-08-23 | 7.83 | $8.01 | 117200 |
| 2024-08-22 | 7.79 | $7.87 | 164500 |
| 2024-08-21 | 7.79 | $7.97 | 159900 |
| 2024-08-20 | 7.76 | $7.88 | 179400 |
| 2024-08-19 | 7.75 | $8.00 | 274619 |
| 2024-08-16 | 7.71 | $7.50 | 113444 |
| 2024-08-15 | 7.76 | $7.49 | 123240 |
| 2024-08-14 | 7.84 | $7.36 | 155500 |
| 2024-08-13 | 7.95 | $7.41 | 168800 |
| 2024-08-12 | 8.07 | $7.47 | 170619 |
| 2024-08-09 | 8.19 | $7.78 | 134427 |
| 2024-08-08 | 8.27 | $8.05 | 262095 |
| 2024-08-07 | 8.31 | $7.79 | 320000 |
| 2024-08-06 | 8.40 | $7.91 | 985900 |
| 2024-08-05 | 8.48 | $8.32 | 404853 |
| 2024-08-02 | 8.49 | $8.12 | 340000 |
| 2024-08-01 | 8.55 | $8.19 | 282600 |
| 2024-07-31 | 8.59 | $8.62 | 174800 |
| 2024-07-30 | 8.55 | $8.47 | 140404 |
| 2024-07-29 | 8.53 | $8.21 | 92984 |
| 2024-07-26 | 8.56 | $8.70 | 163900 |
| 2024-07-25 | 8.49 | $8.70 | 143300 |
| 2024-07-24 | 8.41 | $8.84 | 173358 |
| 2024-07-23 | 8.29 | $8.69 | 382000 |
| 2024-07-22 | 8.17 | $8.32 | 167867 |
| 2024-07-19 | 8.11 | $8.23 | 369351 |
| 2024-07-18 | 8.06 | $7.43 | 200812 |
| 2024-07-17 | 8.18 | $7.82 | 300686 |
| 2024-07-16 | 8.22 | $7.97 | 156355 |
| 2024-07-15 | 8.24 | $7.96 | 127697 |
| 2024-07-12 | 8.26 | $8.07 | 220869 |
| 2024-07-11 | 8.26 | $8.00 | 321983 |
| 2024-07-10 | 8.27 | $8.14 | 145041 |
| 2024-07-09 | 8.26 | $8.16 | 119071 |
| 2024-07-08 | 8.23 | $7.91 | 154815 |
| 2024-07-05 | 8.25 | $7.96 | 152894 |
| 2024-07-03 | 8.26 | $7.91 | 116568 |
| 2024-07-02 | 8.28 | $7.91 | 248714 |
| 2024-07-01 | 8.30 | $8.26 | 154366 |
| 2024-06-28 | 8.25 | $8.37 | 495575 |
| 2024-06-27 | 8.16 | $8.23 | 138364 |
| 2024-06-26 | 8.08 | $8.10 | 200581 |
| 2024-06-25 | 8.02 | $8.31 | 224320 |
| 2024-06-24 | 7.90 | $8.23 | 173852 |
| 2024-06-21 | 7.77 | $8.06 | 229327 |
| 2024-06-20 | 7.65 | $8.13 | 379616 |
| 2024-06-18 | 7.50 | $7.64 | 1.0M |
| 2024-06-17 | 7.43 | $7.73 | 305112 |
| 2024-06-14 | 7.32 | $7.63 | 149300 |
| 2024-06-13 | 7.22 | $7.42 | 183671 |
| 2024-06-12 | 7.14 | $7.17 | 173416 |
| 2024-06-11 | 7.10 | $6.88 | 85233 |
| 2024-06-10 | 7.11 | $6.73 | 94659 |
| 2024-06-07 | 7.15 | $6.55 | 101273 |
| 2024-06-06 | 7.24 | $6.69 | 92006 |
| 2024-06-05 | 7.31 | $6.86 | 238622 |
| 2024-06-04 | 7.35 | $6.45 | 275062 |
| 2024-06-03 | 7.48 | $6.73 | 253703 |
| 2024-05-31 | 7.56 | $7.05 | 309637 |
| 2024-05-30 | 7.60 | $6.76 | 234778 |
| 2024-05-29 | 7.69 | $7.15 | 173524 |
| 2024-05-28 | 7.71 | $7.35 | 304581 |
| 2024-05-24 | 7.69 | $7.78 | 131781 |
| 2024-05-23 | 7.57 | $7.85 | 181465 |
| 2024-05-22 | 7.41 | $7.85 | 332272 |
| 2024-05-21 | 7.23 | $8.09 | 472343 |
| 2024-05-20 | 6.95 | $8.03 | 590838 |
| 2024-05-17 | 6.64 | $7.57 | 335197 |
| 2024-05-16 | 6.37 | $6.96 | 306902 |
| 2024-05-15 | 6.19 | $7.19 | 491091 |
| 2024-05-14 | 5.93 | $7.07 | 1.6M |
| 2024-05-13 | 5.64 | $5.40 | 370538 |
| 2024-05-10 | 5.66 | $5.71 | 244593 |
| 2024-05-09 | 5.62 | $5.56 | 153586 |
| 2024-05-08 | 5.60 | $5.52 | 250155 |
| 2024-05-07 | 5.58 | $5.71 | 137412 |
| 2024-05-06 | 5.52 | $5.77 | 142598 |
| 2024-05-03 | 5.44 | $5.56 | 76812 |
| 2024-05-02 | 5.38 | $5.44 | 316960 |
| 2024-05-01 | 5.34 | $5.40 | 336681 |
| 2024-04-30 | 5.30 | $5.20 | 164360 |
| 2024-04-29 | 5.29 | $5.21 | 172774 |
| 2024-04-26 | 5.28 | $5.30 | 165118 |
| 2024-04-25 | 5.25 | $5.26 | 146954 |
| 2024-04-24 | 5.22 | $5.45 | 190738 |
| 2024-04-23 | 5.14 | $5.60 | 220934 |
| 2024-04-22 | 5.02 | $5.51 | 530259 |
| 2024-04-19 | 4.90 | $4.87 | 303326 |
| 2024-04-18 | 4.88 | $4.70 | 335142 |
| 2024-04-17 | 4.91 | $4.47 | 200583 |
| 2024-04-16 | 4.98 | $4.73 | 127409 |
| 2024-04-15 | 5.01 | $4.87 | 182196 |
| 2024-04-12 | 5.01 | $4.95 | 269845 |
| 2024-04-11 | 5.00 | $5.00 | 134088 |
| 2024-04-10 | 4.97 | $5.00 | 211804 |
| 2024-04-09 | 4.93 | $4.97 | 131243 |
| 2024-04-08 | 4.90 | $5.04 | 364656 |
| 2024-04-05 | 4.84 | $5.00 | 164322 |
| 2024-04-04 | 4.78 | $5.03 | 253298 |
| 2024-04-03 | 4.71 | $4.87 | 179495 |
| 2024-04-02 | 4.65 | $4.70 | 175702 |
| 2024-04-01 | 4.62 | $4.79 | 329603 |
| 2024-03-28 | 4.57 | $4.77 | 393178 |
| 2024-03-27 | 4.51 | $5.09 | 762575 |
| 2024-03-26 | 4.37 | $4.61 | 366770 |
| 2024-03-25 | 4.31 | $4.66 | 412903 |
| 2024-03-22 | 4.23 | $4.68 | 209600 |
| 2024-03-21 | 4.13 | $4.67 | 317500 |
| 2024-03-20 | 4.02 | $4.25 | 128700 |
| 2024-03-19 | 3.98 | $4.28 | 113000 |
| 2024-03-18 | 3.93 | $4.18 | 144600 |
| 2024-03-15 | 3.90 | $3.97 | 886300 |
| 2024-03-14 | 3.90 | $3.72 | 212000 |
| 2024-03-13 | 3.95 | $3.83 | 139100 |
| 2024-03-12 | 4.00 | $3.85 | 135300 |
| 2024-03-11 | 4.04 | $3.88 | 139200 |
| 2024-03-08 | 4.09 | $3.99 | 296700 |
| 2024-03-07 | 4.12 | $3.99 | 80500 |
| 2024-03-06 | 4.16 | $3.90 | 136900 |
| 2024-03-05 | 4.22 | $3.95 | 151000 |
| 2024-03-04 | 4.29 | $4.18 | 168300 |
| 2024-03-01 | 4.31 | $4.19 | 54300 |
| 2024-02-29 | 4.34 | $4.17 | 64200 |
| 2024-02-28 | 4.38 | $4.16 | 96900 |
| 2024-02-27 | 4.42 | $4.23 | 101000 |
| 2024-02-26 | 4.46 | $4.21 | 103900 |
| 2024-02-23 | 4.50 | $4.32 | 141200 |
| 2024-02-22 | 4.53 | $4.28 | 177400 |
| 2024-02-21 | 4.58 | $4.21 | 94000 |
| 2024-02-20 | 4.64 | $4.22 | 200200 |
| 2024-02-16 | 4.71 | $4.40 | 153400 |
| 2024-02-15 | 4.75 | $4.52 | 116900 |
| 2024-02-14 | 4.78 | $4.71 | 65100 |
| 2024-02-13 | 4.76 | $4.57 | 105700 |
| 2024-02-12 | 4.78 | $4.78 | 120800 |
| 2024-02-09 | 4.74 | $4.75 | 107300 |
| 2024-02-08 | 4.71 | $4.58 | 96200 |
| 2024-02-07 | 4.71 | $4.65 | 76500 |
| 2024-02-06 | 4.69 | $4.68 | 101800 |
| 2024-02-05 | 4.66 | $4.53 | 228300 |
| 2024-02-02 | 4.65 | $4.71 | 130100 |
| 2024-02-01 | 4.60 | $4.72 | 314000 |
| 2024-01-31 | 4.54 | $4.79 | 604700 |
| 2024-01-30 | 4.46 | $4.44 | 169600 |
| 2024-01-29 | 4.43 | $4.60 | 217500 |
| 2024-01-26 | 4.37 | $4.44 | 154700 |
| 2024-01-25 | 4.32 | $4.32 | 85000 |
| 2024-01-24 | 4.30 | $4.30 | 126100 |
| 2024-01-23 | 4.27 | $4.36 | 131300 |
| 2024-01-22 | 4.22 | $4.29 | 318400 |
| 2024-01-19 | 4.18 | $3.96 | 134300 |
| 2024-01-18 | 4.20 | $3.84 | 230800 |
| 2024-01-17 | 4.25 | $3.85 | 187700 |
| 2024-01-16 | 4.30 | $4.00 | 282900 |
| 2024-01-12 | 4.32 | $3.99 | 341000 |
| 2024-01-11 | 4.36 | $4.19 | 474200 |
| 2024-01-10 | 4.35 | $4.41 | 626300 |
| 2024-01-09 | 4.29 | $4.38 | 231000 |
| 2024-01-08 | 4.22 | $4.54 | 463000 |
| 2024-01-05 | 4.11 | $4.11 | 278000 |
| 2024-01-04 | 4.07 | $4.12 | 144400 |
| 2024-01-03 | 4.02 | $4.10 | 180900 |
| 2024-01-02 | 3.97 | $4.11 | 275400 |
| 2023-12-29 | 3.90 | $4.16 | 299400 |
| 2023-12-28 | 3.81 | $4.17 | 295500 |
| 2023-12-27 | 3.70 | $4.06 | 213900 |
| 2023-12-26 | 3.59 | $3.93 | 138000 |
| 2023-12-22 | 3.49 | $4.01 | 1.4M |
| 2023-12-21 | 3.36 | $3.81 | 607400 |
| 2023-12-20 | 3.25 | $3.52 | 441800 |
| 2023-12-19 | 3.18 | $3.70 | 423700 |
| 2023-12-18 | 3.07 | $3.46 | 398800 |
| 2023-12-15 | 2.98 | $3.19 | 482700 |
| 2023-12-14 | 2.94 | $3.22 | 405100 |
| 2023-12-13 | 2.88 | $3.25 | 265800 |
| 2023-12-12 | 2.81 | $3.13 | 552500 |
| 2023-12-11 | 2.75 | $2.87 | 202500 |
| 2023-12-08 | 2.74 | $2.98 | 221700 |
| 2023-12-07 | 2.71 | $2.87 | 213500 |
| 2023-12-06 | 2.69 | $2.85 | 754100 |
| 2023-12-05 | 2.68 | $2.74 | 203100 |
| 2023-12-04 | 2.69 | $2.76 | 341000 |
| 2023-12-01 | 2.69 | $2.88 | 162200 |
| 2023-11-30 | 2.68 | $2.75 | 380600 |
| 2023-11-29 | 2.69 | $2.80 | 229600 |
| 2023-11-28 | 2.69 | $2.86 | 144600 |
| 2023-11-27 | 2.68 | $2.98 | 218700 |
| 2023-11-24 | 2.65 | $2.99 | 123400 |
| 2023-11-22 | 2.61 | $2.89 | 434600 |
| 2023-11-21 | 2.59 | $2.96 | 1.4M |
| 2023-11-20 | 2.55 | $2.70 | 782200 |
| 2023-11-17 | 2.56 | $2.45 | 848300 |
| 2023-11-16 | 2.62 | $2.47 | 567900 |
| 2023-11-15 | 2.70 | $2.36 | 616600 |
| 2023-11-14 | 2.82 | $2.25 | 1.3M |
| 2023-11-13 | 2.97 | $2.98 | 205300 |
| 2023-11-10 | 3.01 | $2.95 | 248500 |
| 2023-11-09 | 3.05 | $2.99 | 498100 |
| 2023-11-08 | 3.09 | $3.14 | 160300 |
| 2023-11-07 | 3.12 | $3.23 | 165500 |
| 2023-11-06 | 3.12 | $3.18 | 195300 |
| 2023-11-03 | 3.14 | $3.12 | 733200 |
| 2023-11-02 | 3.18 | $3.20 | 302200 |
| 2023-11-01 | 3.21 | $3.11 | 272100 |
| 2023-10-31 | 3.27 | $3.15 | 290000 |
| 2023-10-30 | 3.32 | $3.25 | 232800 |
| 2023-10-27 | 3.37 | $3.28 | 108000 |
| 2023-10-26 | 3.42 | $3.37 | 98800 |
| 2023-10-25 | 3.46 | $3.44 | 252700 |
| 2023-10-24 | 3.49 | $3.57 | 120200 |
| 2023-10-23 | 3.51 | $3.50 | 116500 |
| 2023-10-20 | 3.54 | $3.60 | 105800 |
| 2023-10-19 | 3.55 | $3.71 | 150800 |
| 2023-10-18 | 3.55 | $3.80 | 181300 |
| 2023-10-17 | 3.53 | $3.83 | 314500 |
| 2023-10-16 | 3.50 | $3.67 | 225100 |
| 2023-10-13 | 3.51 | $3.46 | 187400 |
| 2023-10-12 | 3.56 | $3.33 | 250600 |
| 2023-10-11 | 3.64 | $3.56 | 281500 |
| 2023-10-10 | 3.70 | $3.78 | 169400 |
| 2023-10-09 | 3.71 | $3.69 | 132900 |
| 2023-10-06 | 3.75 | $3.72 | 107400 |
| 2023-10-05 | 3.80 | $3.64 | 106200 |
| 2023-10-04 | 3.87 | $3.68 | 102400 |
| 2023-10-03 | 3.94 | $3.65 | 198400 |
| 2023-10-02 | 4.04 | $3.73 | 977300 |
| 2023-09-29 | 4.13 | $4.05 | 240900 |
| 2023-09-28 | 4.17 | $4.11 | 138600 |
| 2023-09-27 | 4.21 | $4.02 | 152200 |
| 2023-09-26 | 4.27 | $4.12 | 241400 |
| 2023-09-25 | 4.32 | $4.07 | 332500 |
| 2023-09-22 | 4.40 | $4.14 | 151700 |
| 2023-09-21 | 4.47 | $4.16 | 397100 |
| 2023-09-20 | 4.55 | $4.36 | 493700 |
| 2023-09-19 | 4.60 | $4.43 | 217100 |
| 2023-09-18 | 4.65 | $4.40 | 406600 |
| 2023-09-15 | 4.70 | $4.48 | 607200 |
| 2023-09-14 | 4.76 | $4.75 | 503400 |
| 2023-09-13 | 4.76 | $4.53 | 303300 |
| 2023-09-12 | 4.81 | $4.81 | 219200 |
| 2023-09-11 | 4.81 | $4.90 | 200400 |
| 2023-09-08 | 4.79 | $4.81 | 468100 |
| 2023-09-07 | 4.78 | $4.60 | 639400 |
| 2023-09-06 | 4.82 | $4.71 | 450000 |
| 2023-09-05 | 4.85 | $4.65 | 433900 |
| 2023-09-01 | 4.89 | $4.86 | 1.1M |
| 2023-08-31 | 4.89 | $4.59 | 706000 |
| 2023-08-30 | 4.94 | $4.81 | 465100 |
| 2023-08-29 | 4.96 | $4.88 | 719100 |
| 2023-08-28 | 4.97 | $4.98 | 506500 |
| 2023-08-25 | 4.96 | $5.11 | 631100 |
| 2023-08-24 | 4.91 | $5.49 | 768900 |
| 2023-08-23 | 4.78 | $5.75 | 1.4M |
| 2023-08-22 | 4.58 | $5.51 | 1.3M |
| 2023-08-21 | 4.39 | $5.08 | 924300 |
| 2023-08-18 | 4.26 | $5.01 | 1.3M |
| 2023-08-17 | 4.13 | $4.80 | 3.2M |
| 2023-08-16 | 4.02 | $5.41 | 9.8M |
| 2023-08-15 | 3.77 | $5.67 | 105.2M |
| 2023-08-14 | 3.43 | $3.12 | 840400 |
| 2023-08-11 | 3.57 | $3.16 | 975000 |
| 2023-08-10 | 3.73 | $3.23 | 1.1M |
| 2023-08-09 | 3.91 | $3.87 | 415900 |
| 2023-08-08 | 3.98 | $4.07 | 189700 |
| 2023-08-07 | 4.03 | $4.04 | 461700 |
| 2023-08-04 | 4.09 | $4.03 | 920600 |
| 2023-08-03 | 4.17 | $4.07 | 285700 |
| 2023-08-02 | 4.25 | $4.00 | 150800 |
| 2023-08-01 | 4.37 | $4.20 | 221600 |
| 2023-07-31 | 4.46 | $4.38 | 141200 |
| 2023-07-28 | 4.54 | $4.28 | 165200 |
| 2023-07-27 | 4.65 | $4.43 | 135500 |
| 2023-07-26 | 4.75 | $4.79 | 69500 |
| 2023-07-25 | 4.80 | $4.87 | 65200 |
| 2023-07-24 | 4.84 | $4.82 | 120500 |
| 2023-07-21 | 4.90 | $4.90 | 125800 |
| 2023-07-20 | 4.95 | $4.90 | 137800 |
| 2023-07-19 | 5.02 | $4.81 | 132000 |
| 2023-07-18 | 5.11 | $4.83 | 148800 |
| 2023-07-17 | 5.22 | $4.85 | 122200 |
| 2023-07-14 | 5.35 | $4.95 | 132500 |
| 2023-07-13 | 5.48 | $5.13 | 154300 |
| 2023-07-12 | 5.59 | $5.49 | 374900 |
| 2023-07-11 | 5.65 | $5.67 | 25400 |
| 2023-07-10 | 5.68 | $5.68 | 41600 |
| 2023-07-07 | 5.71 | $5.85 | 25900 |
| 2023-07-06 | 5.71 | $5.73 | 18200 |
| 2023-07-05 | 5.75 | $5.65 | 40900 |
| 2023-07-03 | 5.80 | $5.59 | 23000 |
| 2023-06-30 | 5.88 | $5.83 | 19800 |
| 2023-06-29 | 5.93 | $5.78 | 37500 |
| 2023-06-28 | 5.99 | $5.85 | 62300 |
| 2023-06-27 | 6.05 | $6.06 | 60000 |
| 2023-06-26 | 6.08 | $5.61 | 29500 |
| 2023-06-23 | 6.21 | $5.57 | 15400 |
| 2023-06-22 | 6.37 | $5.38 | 68100 |
| 2023-06-21 | 6.60 | $5.54 | 113300 |
| 2023-06-20 | 6.83 | $5.93 | 89300 |
| 2023-06-16 | 7.01 | $6.29 | 309500 |
| 2023-06-15 | 7.14 | $6.69 | 35200 |
| 2023-06-14 | 7.22 | $6.69 | 20800 |
| 2023-06-13 | 7.30 | $6.91 | 23900 |
| 2023-06-12 | 7.35 | $7.25 | 11800 |
| 2023-06-09 | 7.33 | $6.95 | 10500 |
| 2023-06-08 | 7.37 | $7.00 | 18600 |
| 2023-06-07 | 7.40 | $6.85 | 39200 |
| 2023-06-06 | 7.47 | $7.05 | 76400 |
| 2023-06-05 | 7.50 | $6.72 | 70300 |
| 2023-06-02 | 7.61 | $7.29 | 75500 |
| 2023-06-01 | 7.61 | $7.51 | 224000 |
| 2023-05-31 | 7.56 | $7.96 | 76500 |
| 2023-05-30 | 7.40 | $7.80 | 93400 |
| 2023-05-26 | 7.25 | $7.71 | 58700 |
| 2023-05-25 | 7.09 | $7.55 | 78300 |
| 2023-05-24 | 6.93 | $7.36 | 51100 |
| 2023-05-23 | 6.79 | $7.16 | 86900 |
| 2023-05-22 | 6.66 | $7.05 | 69300 |
| 2023-05-19 | 6.54 | $7.08 | 90500 |
| 2023-05-18 | 6.38 | $6.95 | 166000 |
| 2023-05-17 | 6.23 | $6.52 | 75600 |
| 2023-05-16 | 6.14 | $6.19 | 53900 |
| 2023-05-15 | 6.11 | $6.06 | 14000 |
| 2023-05-12 | 6.09 | $6.01 | 48600 |
| 2023-05-11 | 6.08 | $6.05 | 5800 |
| 2023-05-10 | 6.07 | $6.03 | 42900 |
| 2023-05-09 | 6.05 | $6.15 | 55500 |
| 2023-05-08 | 6.00 | $6.10 | 18200 |
| 2023-05-05 | 5.96 | $6.04 | 16200 |
| 2023-05-04 | 5.92 | $6.01 | 9800 |
| 2023-05-03 | 5.87 | $5.82 | 6500 |
| 2023-05-02 | 5.86 | $5.79 | 3800 |
| 2023-05-01 | 5.86 | $5.79 | 10200 |
| 2023-04-28 | 5.85 | $5.73 | 15000 |
| 2023-04-27 | 5.85 | $5.58 | 15300 |
| 2023-04-26 | 5.88 | $5.69 | 4700 |
| 2023-04-25 | 5.89 | $5.69 | 17200 |
| 2023-04-24 | 5.90 | $5.90 | 26000 |
| 2023-04-21 | 5.87 | $6.02 | 34900 |
| 2023-04-20 | 5.81 | $5.80 | 27700 |
| 2023-04-19 | 5.78 | $5.65 | 11000 |
| 2023-04-18 | 5.78 | $5.68 | 11500 |
| 2023-04-17 | 5.77 | $5.65 | 8300 |
| 2023-04-14 | 5.76 | $5.50 | 18200 |
| 2023-04-13 | 5.78 | $5.55 | 43700 |
| 2023-04-12 | 5.79 | $5.56 | 28500 |
| 2023-04-11 | 5.79 | $5.75 | 62300 |
| 2023-04-10 | 5.76 | $5.74 | 17500 |
| 2023-04-06 | 5.72 | $5.65 | 22800 |
| 2023-04-05 | 5.70 | $5.90 | 106300 |
| 2023-04-04 | 5.61 | $5.75 | 66500 |
| 2023-04-03 | 5.54 | $5.92 | 148300 |
| 2023-03-31 | 5.42 | $5.75 | 80300 |
| 2023-03-30 | 5.31 | $5.63 | 28400 |
| 2023-03-29 | 5.21 | $5.54 | 91300 |
| 2023-03-28 | 5.11 | $5.92 | 153500 |
| 2023-03-27 | 4.92 | $6.00 | 573600 |
| 2023-03-24 | 4.67 | $4.84 | 6400 |
| 2023-03-23 | 4.63 | $4.67 | 14700 |
| 2023-03-22 | 4.62 | $4.51 | 23800 |
| 2023-03-21 | 4.64 | $4.55 | 61300 |
| 2023-03-20 | 4.66 | $4.32 | 22300 |
| 2023-03-17 | 4.73 | $4.40 | 44900 |
| 2023-03-16 | 4.79 | $4.54 | 22600 |
| 2023-03-15 | 4.83 | $4.52 | 7200 |
| 2023-03-14 | 4.88 | $4.67 | 40200 |
| 2023-03-13 | 4.90 | $4.55 | 16600 |
| 2023-03-10 | 4.96 | $4.71 | 7300 |
| 2023-03-09 | 4.99 | $4.74 | 8900 |
| 2023-03-08 | 5.01 | $4.86 | 14600 |
| 2023-03-07 | 5.02 | $4.78 | 15800 |
| 2023-03-06 | 5.04 | $4.75 | 15200 |
| 2023-03-03 | 5.06 | $4.79 | 23800 |
| 2023-03-02 | 5.08 | $4.84 | 4200 |
| 2023-03-01 | 5.09 | $4.84 | 18100 |
| 2023-02-28 | 5.10 | $4.96 | 15300 |
| 2023-02-27 | 5.09 | $4.93 | 21200 |
| 2023-02-24 | 5.08 | $4.91 | 12200 |
| 2023-02-23 | 5.06 | $5.00 | 14600 |
| 2023-02-22 | 5.03 | $4.98 | 13500 |
| 2023-02-21 | 4.98 | $5.04 | 33100 |
| 2023-02-17 | 4.92 | $5.06 | 15200 |
| 2023-02-16 | 4.84 | $4.95 | 34900 |
| 2023-02-15 | 4.77 | $4.80 | 18500 |
| 2023-02-14 | 4.71 | $4.83 | 19000 |
| 2023-02-13 | 4.64 | $4.92 | 75600 |
| 2023-02-10 | 4.54 | $5.15 | 78700 |
| 2023-02-09 | 4.36 | $5.45 | 219000 |
| 2023-02-08 | 4.10 | $4.67 | 84700 |
| 2023-02-07 | 3.95 | $4.50 | 89700 |
| 2023-02-06 | 3.82 | $4.08 | 82000 |
| 2023-02-03 | 3.75 | $3.66 | 35400 |
| 2023-02-02 | 3.76 | $3.51 | 35500 |
| 2023-02-01 | 3.80 | $3.71 | 19000 |
| 2023-01-31 | 3.81 | $3.73 | 5000 |
| 2023-01-30 | 3.81 | $3.69 | 31100 |
| 2023-01-27 | 3.82 | $3.75 | 7400 |
| 2023-01-26 | 3.82 | $3.73 | 1900 |
| 2023-01-25 | 3.83 | $3.75 | 10600 |
| 2023-01-24 | 3.82 | $3.85 | 5300 |
| 2023-01-23 | 3.80 | $3.88 | 13900 |
| 2023-01-20 | 3.76 | $3.75 | 8200 |
| 2023-01-19 | 3.75 | $3.74 | 3200 |
| 2023-01-18 | 3.73 | $3.78 | 18300 |
| 2023-01-17 | 3.71 | $3.92 | 17700 |
| 2023-01-13 | 3.64 | $3.88 | 101000 |
| 2023-01-12 | 3.58 | $3.52 | 10400 |
| 2023-01-11 | 3.58 | $3.58 | 4700 |
| 2023-01-10 | 3.56 | $3.51 | 12100 |
| 2023-01-09 | 3.56 | $3.57 | 8200 |
| 2023-01-06 | 3.55 | $3.51 | 7300 |
| 2023-01-05 | 3.54 | $3.51 | 21800 |
| 2023-01-04 | 3.53 | $3.49 | 15600 |
| 2023-01-03 | 3.53 | $3.46 | 22500 |
| 2022-12-30 | 3.52 | $3.60 | 53600 |
| 2022-12-29 | 3.49 | $3.19 | 96900 |
| 2022-12-28 | 3.54 | $3.21 | 22500 |
| 2022-12-27 | 3.59 | $3.41 | 14400 |
| 2022-12-23 | 3.61 | $3.59 | 16400 |
| 2022-12-22 | 3.59 | $3.37 | 16700 |
| 2022-12-21 | 3.61 | $3.63 | 28500 |
| 2022-12-20 | 3.58 | $3.56 | 17100 |
| 2022-12-19 | 3.56 | $3.70 | 27600 |
| 2022-12-16 | 3.50 | $3.71 | 34700 |
| 2022-12-15 | 3.43 | $3.56 | 21900 |
| 2022-12-14 | 3.38 | $3.70 | 75700 |
| 2022-12-13 | 3.30 | $3.70 | 8400 |
| 2022-12-12 | 3.19 | $3.70 | 19700 |
| 2022-12-09 | 3.07 | $3.67 | 23400 |
| 2022-12-08 | 2.94 | $3.34 | 90000 |
| 2022-12-07 | 2.85 | $2.90 | 7300 |
| 2022-12-06 | 2.85 | $2.89 | 3300 |
| 2022-12-05 | 2.84 | $2.83 | 5000 |
| 2022-12-02 | 2.85 | $3.00 | 8500 |
| 2022-12-01 | 2.82 | $2.88 | 11600 |
| 2022-11-30 | 2.82 | $2.85 | 5900 |
| 2022-11-29 | 2.82 | $2.77 | 11300 |
| 2022-11-28 | 2.83 | $2.80 | 13700 |
| 2022-11-25 | 2.84 | $2.85 | 1300 |
| 2022-11-23 | 2.85 | $2.92 | 3700 |
| 2022-11-22 | 2.84 | $2.96 | 4700 |
| 2022-11-21 | 2.82 | $2.94 | 14500 |
| 2022-11-18 | 2.81 | $3.03 | 8800 |
| 2022-11-17 | 2.77 | $2.89 | 21700 |
| 2022-11-16 | 2.76 | $2.80 | 15200 |
| 2022-11-15 | 2.76 | $2.80 | 33700 |
| 2022-11-14 | 2.76 | $2.76 | 32900 |
| 2022-11-11 | 2.78 | $3.00 | 2400 |
| 2022-11-10 | 2.75 | $2.82 | 3600 |
| 2022-11-09 | 2.75 | $2.80 | 12400 |
| 2022-11-08 | 2.76 | $2.79 | 43900 |
| 2022-11-07 | 2.77 | $3.00 | 46400 |
| 2022-11-04 | 2.74 | $2.83 | 22300 |
| 2022-11-03 | 2.74 | $2.78 | 23000 |
| 2022-11-02 | 2.75 | $2.80 | 3400 |
| 2022-11-01 | 2.76 | $2.86 | 23700 |
| 2022-10-31 | 2.76 | $2.88 | 8200 |
| 2022-10-28 | 2.76 | $2.85 | 89600 |
| 2022-10-27 | 2.77 | $2.95 | 92000 |
| 2022-10-26 | 2.76 | $2.89 | 38700 |
| 2022-10-25 | 2.76 | $2.89 | 27600 |
| 2022-10-24 | 2.76 | $2.91 | 9100 |
| 2022-10-21 | 2.76 | $2.95 | 11600 |
| 2022-10-20 | 2.76 | $2.86 | 27900 |
| 2022-10-19 | 2.77 | $2.96 | 11600 |
| 2022-10-18 | 2.77 | $3.00 | 51600 |
| 2022-10-17 | 2.76 | $2.90 | 26100 |
| 2022-10-14 | 2.77 | $2.88 | 60900 |
| 2022-10-13 | 2.78 | $2.80 | 383500 |
| 2022-10-12 | 2.82 | $2.59 | 429900 |
| 2022-10-11 | 2.92 | $2.69 | 226400 |
| 2022-10-10 | 3.01 | $2.81 | 7800 |
| 2022-10-07 | 3.09 | $2.97 | 24800 |
| 2022-10-06 | 3.15 | $3.14 | 23600 |
| 2022-10-05 | 3.18 | $3.28 | 2400 |
| 2022-10-04 | 3.20 | $3.33 | 6800 |
| 2022-10-03 | 3.21 | $3.27 | 12500 |
| 2022-09-30 | 3.23 | $3.20 | 17300 |
| 2022-09-29 | 3.28 | $3.10 | 15200 |
| 2022-09-28 | 3.35 | $3.10 | 11700 |
| 2022-09-27 | 3.44 | $3.26 | 17300 |
| 2022-09-26 | 3.51 | $3.10 | 18600 |
| 2022-09-23 | 3.63 | $3.27 | 43700 |
| 2022-09-22 | 3.73 | $3.43 | 9600 |
| 2022-09-21 | 3.82 | $3.61 | 17900 |
| 2022-09-20 | 3.88 | $3.56 | 12100 |
| 2022-09-19 | 3.97 | $3.70 | 9700 |
| 2022-09-16 | 4.04 | $3.86 | 38700 |
| 2022-09-15 | 4.09 | $3.91 | 30400 |
| 2022-09-14 | 4.13 | $3.98 | 10900 |
| 2022-09-13 | 4.17 | $4.05 | 7500 |
| 2022-09-12 | 4.20 | $4.17 | 14300 |
| 2022-09-09 | 4.21 | $4.22 | 5900 |
| 2022-09-08 | 4.22 | $4.15 | 17800 |
| 2022-09-07 | 4.23 | $4.13 | 9600 |
| 2022-09-06 | 4.26 | $4.21 | 8200 |
| 2022-09-02 | 4.27 | $4.22 | 33500 |
| 2022-09-01 | 4.28 | $4.08 | 12000 |
| 2022-08-31 | 4.32 | $4.24 | 3800 |
| 2022-08-30 | 4.34 | $4.22 | 3800 |
| 2022-08-29 | 4.36 | $4.18 | 13300 |
| 2022-08-26 | 4.39 | $4.26 | 8400 |
| 2022-08-25 | 4.41 | $4.40 | 16600 |
| 2022-08-24 | 4.40 | $4.29 | 38300 |
| 2022-08-23 | 4.42 | $4.29 | 2300 |
| 2022-08-22 | 4.44 | $4.26 | 6000 |
| 2022-08-19 | 4.47 | $4.26 | 13300 |
| 2022-08-18 | 4.50 | $4.52 | 60400 |
| 2022-08-17 | 4.48 | $4.50 | 9100 |
| 2022-08-16 | 4.46 | $4.40 | 21100 |
| 2022-08-15 | 4.46 | $4.50 | 38600 |
| 2022-08-12 | 4.43 | $4.81 | 76300 |
| 2022-08-11 | 4.34 | $4.50 | 28000 |
| 2022-08-10 | 4.30 | $4.36 | 7500 |
| 2022-08-09 | 4.27 | $4.26 | 13000 |
| 2022-08-08 | 4.27 | $4.38 | 10100 |
| 2022-08-05 | 4.24 | $4.36 | 12500 |
| 2022-08-04 | 4.20 | $4.16 | 14700 |
| 2022-08-03 | 4.21 | $4.30 | 15400 |
| 2022-08-02 | 4.18 | $4.43 | 31200 |
| 2022-08-01 | 4.13 | $4.24 | 20800 |
| 2022-07-29 | 4.10 | $4.17 | 21700 |
| 2022-07-28 | 4.08 | $4.21 | 39100 |
| 2022-07-27 | 4.06 | $4.11 | 13100 |
| 2022-07-26 | 4.05 | $4.26 | 15200 |
| 2022-07-25 | 4.00 | $4.15 | 28200 |
| 2022-07-22 | 3.98 | $4.29 | 102800 |
| 2022-07-21 | 3.92 | $4.40 | 201200 |
| 2022-07-20 | 3.83 | $4.00 | 27000 |
| 2022-07-19 | 3.80 | $3.90 | 19100 |
| 2022-07-18 | 3.80 | $3.95 | 14500 |
| 2022-07-15 | 3.79 | $3.98 | 2000 |
| 2022-07-14 | 3.76 | $3.82 | 1400 |
| 2022-07-13 | 3.77 | $3.83 | 4200 |
| 2022-07-12 | 3.78 | $3.82 | 7700 |
| 2022-07-11 | 3.80 | $3.99 | 3700 |
| 2022-07-08 | 3.78 | $4.02 | 9900 |
| 2022-07-07 | 3.76 | $4.00 | 24600 |
| 2022-07-06 | 3.73 | $3.84 | 11200 |
| 2022-07-05 | 3.74 | $3.91 | 11200 |
| 2022-07-01 | 3.74 | $3.90 | 2800 |
| 2022-06-30 | 3.74 | $3.99 | 49000 |
| 2022-06-29 | 3.72 | $3.99 | 2000 |
| 2022-06-28 | 3.70 | $4.10 | 17200 |
| 2022-06-27 | 3.66 | $4.01 | 13400 |
| 2022-06-24 | 3.63 | $3.92 | 11900 |
| 2022-06-23 | 3.62 | $3.88 | 13700 |
| 2022-06-22 | 3.61 | $3.78 | 25900 |
| 2022-06-21 | 3.63 | $3.73 | 15100 |
| 2022-06-17 | 3.67 | $3.62 | 32300 |
| 2022-06-16 | 3.74 | $3.63 | 8600 |
| 2022-06-15 | 3.82 | $3.76 | 12900 |
| 2022-06-14 | 3.89 | $3.74 | 41100 |
| 2022-06-13 | 3.98 | $3.85 | 51800 |
| 2022-06-10 | 4.06 | $4.08 | 18200 |
| 2022-06-09 | 4.11 | $4.17 | 23900 |
| 2022-06-08 | 4.15 | $4.15 | 6500 |
| 2022-06-07 | 4.21 | $4.12 | 179500 |
| 2022-06-06 | 4.28 | $4.50 | 218100 |
| 2022-06-03 | 4.29 | $4.40 | 50200 |
| 2022-06-02 | 4.32 | $4.45 | 16900 |
| 2022-06-01 | 4.35 | $4.49 | 19100 |
| 2022-05-31 | 4.37 | $4.61 | 12400 |
| 2022-05-27 | 4.38 | $4.56 | 17500 |
| 2022-05-26 | 4.41 | $4.50 | 7800 |
| 2022-05-25 | 4.46 | $4.48 | 10900 |
| 2022-05-24 | 4.51 | $4.48 | 2200 |
| 2022-05-23 | 4.59 | $4.50 | 12800 |
| 2022-05-20 | 4.67 | $4.51 | 18400 |
| 2022-05-19 | 4.77 | $4.45 | 10000 |
| 2022-05-18 | 4.90 | $4.50 | 11600 |
| 2022-05-17 | 5.04 | $4.46 | 39200 |
| 2022-05-16 | 5.22 | $4.69 | 49500 |
| 2022-05-13 | 5.37 | $4.83 | 82400 |
| 2022-05-12 | 5.53 | $4.70 | 84600 |
| 2022-05-11 | 5.74 | $5.11 | 33000 |
| 2022-05-10 | 5.90 | $5.30 | 13800 |
| 2022-05-09 | 6.05 | $5.80 | 37700 |
| 2022-05-06 | 6.11 | $5.95 | 43500 |
| 2022-05-05 | 6.16 | $6.32 | 31000 |
| 2022-05-04 | 6.13 | $6.24 | 4700 |
| 2022-05-03 | 6.12 | $6.08 | 14700 |
| 2022-05-02 | 6.14 | $5.85 | 20500 |
| 2022-04-29 | 6.21 | $6.04 | 8200 |
| 2022-04-28 | 6.26 | $6.02 | 17400 |
| 2022-04-27 | 6.31 | $6.20 | 17500 |
| 2022-04-26 | 6.34 | $6.30 | 78300 |
| 2022-04-25 | 6.35 | $6.35 | 21600 |
| 2022-04-22 | 6.35 | $6.32 | 12100 |
| 2022-04-21 | 6.36 | $6.34 | 13900 |
| 2022-04-20 | 6.36 | $6.35 | 4400 |
| 2022-04-19 | 6.36 | $6.38 | 15600 |
| 2022-04-18 | 6.36 | $6.28 | 45900 |
| 2022-04-14 | 6.38 | $6.41 | 20200 |
| 2022-04-13 | 6.38 | $6.40 | 24500 |
| 2022-04-12 | 6.37 | $6.46 | 46700 |
| 2022-04-11 | 6.35 | $6.41 | 31100 |
| 2022-04-08 | 6.34 | $6.40 | 9600 |
| 2022-04-07 | 6.33 | $6.39 | 13200 |
| 2022-04-06 | 6.33 | $6.42 | 10500 |
| 2022-04-05 | 6.31 | $6.40 | 19500 |
| 2022-04-04 | 6.30 | $6.55 | 6700 |
| 2022-04-01 | 6.25 | $6.25 | 15300 |
| 2022-03-31 | 6.26 | $6.40 | 14900 |
| 2022-03-30 | 6.23 | $6.50 | 13100 |
| 2022-03-29 | 6.19 | $6.50 | 29200 |
| 2022-03-28 | 6.14 | $6.40 | 13700 |
| 2022-03-25 | 6.10 | $6.19 | 26100 |
| 2022-03-24 | 6.10 | $6.32 | 9300 |
| 2022-03-23 | 6.07 | $6.60 | 6000 |
| 2022-03-22 | 5.98 | $6.61 | 7100 |
| 2022-03-21 | 5.88 | $5.90 | 13000 |
| 2022-03-18 | 5.91 | $6.00 | 30100 |
| 2022-03-17 | 5.93 | $5.98 | 44300 |
| 2022-03-16 | 5.96 | $5.90 | 18700 |
| 2022-03-15 | 6.01 | $6.13 | 4200 |
| 2022-03-14 | 6.02 | $6.12 | 8100 |
| 2022-03-11 | 6.04 | $6.22 | 35700 |
| 2022-03-10 | 6.04 | $6.48 | 12900 |
| 2022-03-09 | 5.98 | $5.75 | 104100 |
| 2022-03-08 | 6.08 | $5.64 | 137000 |
| 2022-03-07 | 6.22 | $6.18 | 6700 |
| 2022-03-04 | 6.26 | $6.12 | 7100 |
| 2022-03-03 | 6.33 | $6.19 | 26100 |
| 2022-03-02 | 6.40 | $6.25 | 17200 |
| 2022-03-01 | 6.46 | $6.15 | 29300 |
| 2022-02-28 | 6.56 | $6.47 | 7600 |
| 2022-02-25 | 6.61 | $6.31 | 17300 |
| 2022-02-24 | 6.70 | $6.35 | 20900 |
| 2022-02-23 | 6.81 | $6.42 | 10300 |
| 2022-02-22 | 6.91 | $6.51 | 81900 |
| 2022-02-18 | 7.01 | $6.54 | 9900 |
| 2022-02-17 | 7.12 | $6.88 | 16500 |
| 2022-02-16 | 7.18 | $7.16 | 26600 |
| 2022-02-15 | 7.19 | $7.37 | 5000 |
| 2022-02-14 | 7.16 | $7.40 | 6500 |
| 2022-02-11 | 7.11 | $7.48 | 3400 |
| 2022-02-10 | 7.05 | $7.64 | 12400 |
| 2022-02-09 | 6.94 | $7.55 | 40500 |
| 2022-02-08 | 6.83 | $7.14 | 10500 |
| 2022-02-07 | 6.79 | $7.25 | 10600 |
| 2022-02-04 | 6.72 | $7.39 | 51600 |
| 2022-02-03 | 6.62 | $6.99 | 11600 |
| 2022-02-02 | 6.58 | $7.34 | 55600 |
| 2022-02-01 | 6.47 | $6.93 | 22500 |
| 2022-01-31 | 6.43 | $6.90 | 19300 |
| 2022-01-28 | 6.39 | $6.41 | 22400 |
| 2022-01-27 | 6.45 | $6.39 | 20000 |
| 2022-01-26 | 6.53 | $6.65 | 34700 |
| 2022-01-25 | 6.57 | $6.61 | 27900 |
| 2022-01-24 | 6.63 | $6.46 | 22300 |
| 2022-01-21 | 6.73 | $6.70 | 69200 |
| 2022-01-20 | 6.80 | $6.67 | 14500 |
| 2022-01-19 | 6.89 | $6.82 | 59900 |
| 2022-01-18 | 6.97 | $6.81 | 43400 |
| 2022-01-14 | 7.07 | $7.02 | 48900 |
| 2022-01-13 | 7.14 | $7.10 | 48400 |
| 2022-01-12 | 7.21 | $7.25 | 18700 |
| 2022-01-11 | 7.26 | $7.21 | 19000 |
| 2022-01-10 | 7.34 | $7.44 | 77500 |
| 2022-01-07 | 7.37 | $7.33 | 33600 |
| 2022-01-06 | 7.44 | $7.36 | 57000 |
| 2022-01-05 | 7.52 | $7.33 | 28500 |
| 2022-01-04 | 7.62 | $7.85 | 10100 |
| 2022-01-03 | 7.63 | $7.95 | 47500 |
| 2021-12-31 | 7.63 | $7.75 | 165600 |
| 2021-12-30 | 7.66 | $7.50 | 166300 |
| 2021-12-29 | 7.76 | $7.59 | 76400 |
| 2021-12-28 | 7.86 | $7.92 | 39700 |
| 2021-12-27 | 7.91 | $8.08 | 76100 |
| 2021-12-23 | 7.94 | $8.45 | 86000 |
| 2021-12-22 | 7.90 | $8.08 | 18500 |
| 2021-12-21 | 7.93 | $8.20 | 35600 |
| 2021-12-20 | 7.94 | $8.28 | 69700 |
| 2021-12-17 | 7.95 | $8.08 | 28000 |
| 2021-12-16 | 8.00 | $8.09 | 107600 |
| 2021-12-15 | 8.06 | $8.25 | 79800 |
| 2021-12-14 | 8.10 | $7.61 | 50300 |
| 2021-12-13 | 8.29 | $8.05 | 63300 |
| 2021-12-10 | 8.41 | $8.42 | 110400 |
| 2021-12-09 | 8.49 | $8.02 | 85500 |
| 2021-12-08 | 8.66 | $8.47 | 213000 |
| 2021-12-07 | 8.77 | $8.45 | 249400 |
| 2021-12-06 | 8.90 | $7.20 | 195700 |
| 2021-12-03 | 9.33 | $7.91 | 747300 |
| 2021-12-02 | 9.67 | $9.13 | 2.0M |
| 2021-12-01 | 9.81 | $9.71 | 77800 |
| 2021-11-30 | 9.86 | $9.93 | 38100 |
| 2021-11-29 | 9.87 | $9.75 | 25800 |
| 2021-11-26 | 9.91 | $9.74 | 9600 |
| 2021-11-24 | 9.97 | $9.74 | 7100 |
| 2021-11-23 | 10.04 | $9.20 | 40900 |
| 2021-11-22 | 10.24 | $9.50 | 33900 |
| 2021-11-19 | 10.40 | $9.50 | 12000 |
| 2021-11-18 | 10.59 | $9.50 | 20700 |
| 2021-11-17 | 10.81 | $9.99 | 21500 |
| 2021-11-16 | 10.95 | $10.24 | 16000 |
| 2021-11-15 | 11.07 | $10.50 | 10800 |
| 2021-11-12 | 11.16 | $10.59 | 22500 |
| 2021-11-11 | 11.23 | $10.82 | 18500 |
| 2021-11-10 | 11.26 | $10.95 | 30700 |
| 2021-11-09 | 11.27 | $11.42 | 27700 |
| 2021-11-08 | 11.18 | $11.15 | 40000 |
| 2021-11-05 | 11.13 | $11.72 | 68900 |
| 2021-11-04 | 10.95 | $11.00 | 17000 |
| 2021-11-03 | 10.89 | $10.72 | 42100 |
| 2021-11-02 | 10.87 | $11.39 | 38600 |
| 2021-11-01 | 10.71 | $11.42 | 32100 |
| 2021-10-29 | 10.51 | $11.11 | 22000 |
| 2021-10-28 | 10.35 | $11.20 | 23800 |
| 2021-10-27 | 10.13 | $10.72 | 35300 |
| 2021-10-26 | 9.99 | $10.44 | 21300 |
| 2021-10-25 | 9.87 | $10.17 | 16100 |
| 2021-10-22 | 9.80 | $10.06 | 38000 |
| 2021-10-21 | 9.74 | $10.11 | 8100 |
| 2021-10-20 | 9.65 | $10.34 | 12800 |
| 2021-10-19 | 9.51 | $9.92 | 14400 |
| 2021-10-18 | 9.43 | $9.61 | 6700 |
| 2021-10-15 | 9.40 | $9.41 | 13000 |
| 2021-10-14 | 9.41 | $9.66 | 19200 |
| 2021-10-13 | 9.37 | $9.07 | 14400 |
| 2021-10-12 | 9.44 | $8.99 | 9300 |
| 2021-10-11 | 9.55 | $9.29 | 27900 |
| 2021-10-08 | 9.61 | $9.22 | 20000 |
| 2021-10-07 | 9.70 | $9.46 | 12500 |
| 2021-10-06 | 9.75 | $9.41 | 15700 |
| 2021-10-05 | 9.82 | $9.46 | 22300 |
| 2021-10-04 | 9.89 | $9.58 | 8600 |
| 2021-10-01 | 9.94 | $9.80 | 13300 |
| 2021-09-30 | 9.96 | $10.44 | 14700 |
| 2021-09-29 | 9.84 | $10.12 | 35700 |
| 2021-09-28 | 9.77 | $10.29 | 22000 |
| 2021-09-27 | 9.66 | $10.40 | 18900 |
| 2021-09-24 | 9.50 | $9.85 | 19100 |
| 2021-09-23 | 9.43 | $9.74 | 11500 |
| 2021-09-22 | 9.38 | $9.30 | 6400 |
| 2021-09-21 | 9.41 | $9.18 | 31500 |
| 2021-09-20 | 9.47 | $8.86 | 32400 |
| 2021-09-17 | 9.61 | $9.12 | 16100 |
| 2021-09-16 | 9.71 | $9.08 | 22800 |
| 2021-09-15 | 9.84 | $9.29 | 13800 |
| 2021-09-14 | 9.95 | $9.64 | 22200 |
| 2021-09-13 | 10.00 | $10.07 | 17900 |
| 2021-09-10 | 9.97 | $10.35 | 10600 |
| 2021-09-09 | 9.88 | $10.71 | 28100 |
| 2021-09-08 | 9.69 | $10.06 | 10000 |
| 2021-09-07 | 9.61 | $10.38 | 17400 |
| 2021-09-03 | 9.44 | $9.87 | 13800 |
| 2021-09-02 | 9.36 | $10.30 | 41200 |
| 2021-09-01 | 9.18 | $9.85 | 19300 |
| 2021-08-31 | 9.06 | $10.00 | 44000 |
| 2021-08-30 | 8.90 | $9.07 | 33200 |
| 2021-08-27 | 8.90 | $9.24 | 49500 |
| 2021-08-26 | 8.87 | $9.22 | 51800 |
| 2021-08-25 | 8.85 | $9.32 | 30600 |
| 2021-08-24 | 8.80 | $8.96 | 55200 |
| 2021-08-23 | 8.82 | $8.90 | 79800 |
| 2021-08-20 | 8.87 | $8.94 | 40500 |
| 2021-08-19 | 8.91 | $8.73 | 16000 |
| 2021-08-18 | 9.01 | $8.77 | 29900 |
| 2021-08-17 | 9.12 | $8.44 | 34700 |
| 2021-08-16 | 9.32 | $8.74 | 55900 |
| 2021-08-13 | 9.49 | $9.16 | 22100 |
| 2021-08-12 | 9.59 | $9.35 | 44900 |
| 2021-08-11 | 9.68 | $9.34 | 115100 |
| 2021-08-10 | 9.79 | $9.80 | 91800 |
| 2021-08-09 | 9.82 | $10.59 | 75700 |
| 2021-08-06 | 9.69 | $10.25 | 71000 |
| 2021-08-05 | 9.61 | $10.16 | 27800 |
| 2021-08-04 | 9.55 | $9.74 | 11400 |
| 2021-08-03 | 9.56 | $9.81 | 11000 |
| 2021-08-02 | 9.56 | $9.97 | 20400 |
| 2021-07-30 | 9.53 | $10.20 | 25800 |
| 2021-07-29 | 9.45 | $9.88 | 35700 |
| 2021-07-28 | 9.43 | $9.87 | 43500 |
| 2021-07-27 | 9.41 | $8.97 | 34900 |
| 2021-07-26 | 9.58 | $9.15 | 18700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.95
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.46
Average
7.86
Maximum
17.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.95 | $12.53 | 270485 |
| 2026-07-21 | 13.07 | $12.81 | 278107 |
| 2026-07-20 | 13.13 | $12.59 | 329822 |
| 2026-07-17 | 13.26 | $12.81 | 369326 |
| 2026-07-16 | 13.35 | $12.85 | 378400 |
| 2026-07-15 | 13.44 | $13.18 | 315600 |
| 2026-07-14 | 13.44 | $13.14 | 281700 |
| 2026-07-13 | 13.43 | $12.87 | 389002 |
| 2026-07-10 | 13.51 | $13.01 | 294536 |
| 2026-07-09 | 13.55 | $13.52 | 333622 |
| 2026-07-08 | 13.42 | $13.10 | 309315 |
| 2026-07-07 | 13.39 | $13.44 | 395725 |
| 2026-07-06 | 13.23 | $13.48 | 481217 |
| 2026-07-02 | 13.02 | $13.20 | 337952 |
| 2026-07-01 | 12.84 | $12.91 | 390424 |
| 2026-06-30 | 12.70 | $12.59 | 444028 |
| 2026-06-29 | 12.63 | $12.95 | 640639 |
| 2026-06-26 | 12.41 | $12.94 | 1.4M |
| 2026-06-25 | 12.15 | $12.32 | 267763 |
| 2026-06-24 | 12.02 | $12.24 | 469039 |
| 2026-06-23 | 11.88 | $12.29 | 613220 |
| 2026-06-22 | 11.69 | $11.51 | 383554 |
| 2026-06-18 | 11.70 | $11.69 | 582710 |
| 2026-06-17 | 11.65 | $11.93 | 727075 |
| 2026-06-16 | 11.51 | $11.54 | 430918 |
| 2026-06-15 | 11.46 | $11.79 | 450959 |
| 2026-06-12 | 11.31 | $11.72 | 300524 |
| 2026-06-11 | 11.16 | $11.77 | 809047 |
| 2026-06-10 | 10.95 | $11.19 | 600142 |
| 2026-06-09 | 10.89 | $11.69 | 1.0M |
| 2026-06-08 | 10.65 | $10.94 | 1.2M |
| 2026-06-05 | 10.60 | $10.67 | 588208 |
| 2026-06-04 | 10.62 | $10.79 | 415438 |
| 2026-06-03 | 10.62 | $10.33 | 400300 |
| 2026-06-02 | 10.76 | $10.53 | 531249 |
| 2026-06-01 | 10.87 | $10.60 | 598030 |
| 2026-05-29 | 10.99 | $10.78 | 424738 |
| 2026-05-28 | 11.07 | $10.95 | 483447 |
| 2026-05-27 | 11.12 | $10.91 | 586937 |
| 2026-05-26 | 11.19 | $10.83 | 554012 |
| 2026-05-22 | 11.29 | $11.02 | 274734 |
| 2026-05-21 | 11.36 | $11.45 | 355400 |
| 2026-05-20 | 11.30 | $11.23 | 623500 |
| 2026-05-19 | 11.30 | $10.85 | 255000 |
| 2026-05-18 | 11.41 | $11.09 | 307138 |
| 2026-05-15 | 11.47 | $11.07 | 550641 |
| 2026-05-14 | 11.54 | $11.46 | 423596 |
| 2026-05-13 | 11.50 | $11.61 | 685897 |
| 2026-05-12 | 11.40 | $11.34 | 639024 |
| 2026-05-11 | 11.35 | $11.06 | 667800 |
| 2026-05-08 | 11.38 | $11.48 | 569736 |
| 2026-05-07 | 11.27 | $11.24 | 896190 |
| 2026-05-06 | 11.21 | $11.26 | 594315 |
| 2026-05-05 | 11.12 | $11.53 | 441700 |
| 2026-05-04 | 10.93 | $11.02 | 387100 |
| 2026-05-01 | 10.84 | $10.80 | 175200 |
| 2026-04-30 | 10.81 | $10.38 | 293634 |
| 2026-04-29 | 10.89 | $10.21 | 273400 |
| 2026-04-28 | 11.05 | $10.55 | 191939 |
| 2026-04-27 | 11.12 | $10.84 | 231900 |
| 2026-04-24 | 11.11 | $10.84 | 210640 |
| 2026-04-23 | 11.08 | $10.64 | 309724 |
| 2026-04-22 | 11.11 | $11.19 | 331300 |
| 2026-04-21 | 10.96 | $10.66 | 276401 |
| 2026-04-20 | 10.94 | $10.88 | 342115 |
| 2026-04-17 | 10.83 | $10.86 | 321912 |
| 2026-04-16 | 10.70 | $10.83 | 239300 |
| 2026-04-15 | 10.55 | $10.99 | 284124 |
| 2026-04-14 | 10.30 | $10.88 | 304219 |
| 2026-04-13 | 10.02 | $10.45 | 359100 |
| 2026-04-10 | 9.82 | $10.04 | 323246 |
| 2026-04-09 | 9.70 | $9.88 | 180400 |
| 2026-04-08 | 9.60 | $9.85 | 306725 |
| 2026-04-07 | 9.49 | $9.67 | 234500 |
| 2026-04-06 | 9.41 | $9.70 | 222600 |
| 2026-04-02 | 9.30 | $9.63 | 292800 |
| 2026-04-01 | 9.19 | $9.54 | 306200 |
| 2026-03-31 | 9.08 | $9.28 | 296400 |
| 2026-03-30 | 9.04 | $8.89 | 339817 |
| 2026-03-27 | 9.11 | $8.97 | 282527 |
| 2026-03-26 | 9.17 | $9.13 | 203044 |
| 2026-03-25 | 9.20 | $9.20 | 263200 |
| 2026-03-24 | 9.21 | $8.98 | 306332 |
| 2026-03-23 | 9.29 | $9.10 | 381300 |
| 2026-03-20 | 9.36 | $9.07 | 517900 |
| 2026-03-19 | 9.45 | $9.34 | 289029 |
| 2026-03-18 | 9.48 | $9.38 | 339519 |
| 2026-03-17 | 9.50 | $9.74 | 243810 |
| 2026-03-16 | 9.41 | $9.81 | 348141 |
| 2026-03-13 | 9.28 | $9.45 | 321700 |
| 2026-03-12 | 9.23 | $9.48 | 354765 |
| 2026-03-11 | 9.17 | $9.68 | 452821 |
| 2026-03-10 | 9.03 | $9.37 | 494144 |
| 2026-03-09 | 8.96 | $9.12 | 431600 |
| 2026-03-06 | 8.96 | $9.08 | 386600 |
| 2026-03-05 | 8.98 | $9.08 | 412440 |
| 2026-03-04 | 9.01 | $9.23 | 778322 |
| 2026-03-03 | 9.00 | $8.60 | 558319 |
| 2026-03-02 | 9.20 | $8.93 | 544233 |
| 2026-02-27 | 9.33 | $8.90 | 946656 |
| 2026-02-26 | 9.51 | $9.00 | 1.2M |
| 2026-02-25 | 9.70 | $10.21 | 484902 |
| 2026-02-24 | 9.55 | $9.95 | 234167 |
| 2026-02-23 | 9.44 | $9.74 | 442331 |
| 2026-02-20 | 9.39 | $9.78 | 674514 |
| 2026-02-19 | 9.31 | $9.53 | 360845 |
| 2026-02-18 | 9.30 | $9.48 | 239636 |
| 2026-02-17 | 9.31 | $9.40 | 251228 |
| 2026-02-13 | 9.35 | $9.31 | 296328 |
| 2026-02-12 | 9.43 | $9.12 | 562200 |
| 2026-02-11 | 9.59 | $9.50 | 616500 |
| 2026-02-10 | 9.67 | $10.10 | 569206 |
| 2026-02-09 | 9.58 | $9.95 | 713919 |
| 2026-02-06 | 9.53 | $9.37 | 366222 |
| 2026-02-05 | 9.65 | $8.94 | 570660 |
| 2026-02-04 | 9.94 | $9.70 | 873689 |
| 2026-02-03 | 10.05 | $9.97 | 914818 |
| 2026-02-02 | 10.10 | $9.98 | 315963 |
| 2026-01-30 | 10.16 | $9.91 | 401087 |
| 2026-01-29 | 10.26 | $9.91 | 489021 |
| 2026-01-28 | 10.37 | $9.92 | 514745 |
| 2026-01-27 | 10.51 | $10.21 | 421520 |
| 2026-01-26 | 10.59 | $10.55 | 337158 |
| 2026-01-23 | 10.57 | $10.53 | 352835 |
| 2026-01-22 | 10.55 | $10.98 | 533800 |
| 2026-01-21 | 10.39 | $10.34 | 399639 |
| 2026-01-20 | 10.39 | $10.19 | 505564 |
| 2026-01-16 | 10.43 | $10.37 | 537800 |
| 2026-01-15 | 10.42 | $10.21 | 449615 |
| 2026-01-14 | 10.46 | $10.38 | 337200 |
| 2026-01-13 | 10.45 | $10.42 | 380909 |
| 2026-01-12 | 10.43 | $10.29 | 791600 |
| 2026-01-09 | 10.44 | $10.34 | 550159 |
| 2026-01-08 | 10.43 | $10.21 | 530200 |
| 2026-01-07 | 10.45 | $10.53 | 455145 |
| 2026-01-06 | 10.38 | $10.45 | 626048 |
| 2026-01-05 | 10.31 | $10.26 | 570617 |
| 2026-01-02 | 10.28 | $9.95 | 464518 |
| 2025-12-31 | 10.35 | $10.10 | 300500 |
| 2025-12-30 | 10.37 | $10.15 | 295493 |
| 2025-12-29 | 10.38 | $10.17 | 263505 |
| 2025-12-26 | 10.39 | $10.30 | 485942 |
| 2025-12-24 | 10.35 | $10.32 | 169437 |
| 2025-12-23 | 10.29 | $10.12 | 367746 |
| 2025-12-22 | 10.27 | $10.07 | 685300 |
| 2025-12-19 | 10.26 | $10.06 | 339215 |
| 2025-12-18 | 10.25 | $9.93 | 328826 |
| 2025-12-17 | 10.27 | $9.96 | 577611 |
| 2025-12-16 | 10.28 | $10.03 | 491649 |
| 2025-12-15 | 10.27 | $10.08 | 709029 |
| 2025-12-12 | 10.23 | $10.37 | 772401 |
| 2025-12-11 | 10.08 | $10.39 | 1.1M |
| 2025-12-10 | 9.89 | $9.92 | 666428 |
| 2025-12-09 | 9.81 | $9.91 | 526700 |
| 2025-12-08 | 9.71 | $9.64 | 365568 |
| 2025-12-05 | 9.66 | $9.78 | 263632 |
| 2025-12-04 | 9.56 | $10.02 | 606000 |
| 2025-12-03 | 9.36 | $9.66 | 518242 |
| 2025-12-02 | 9.23 | $9.31 | 519530 |
| 2025-12-01 | 9.18 | $9.58 | 535500 |
| 2025-11-28 | 9.04 | $9.70 | 413800 |
| 2025-11-26 | 8.83 | $9.64 | 723910 |
| 2025-11-25 | 8.59 | $9.23 | 674092 |
| 2025-11-24 | 8.44 | $9.23 | 1.2M |
| 2025-11-21 | 8.27 | $8.96 | 2.4M |
| 2025-11-20 | 8.14 | $8.19 | 1.0M |
| 2025-11-19 | 8.25 | $8.51 | 760245 |
| 2025-11-18 | 8.29 | $8.65 | 723000 |
| 2025-11-17 | 8.30 | $8.61 | 561204 |
| 2025-11-14 | 8.33 | $8.93 | 690300 |
| 2025-11-13 | 8.29 | $8.61 | 1.0M |
| 2025-11-12 | 8.35 | $8.59 | 471077 |
| 2025-11-11 | 8.44 | $8.62 | 636210 |
| 2025-11-10 | 8.55 | $8.58 | 776206 |
| 2025-11-07 | 8.71 | $8.64 | 1.1M |
| 2025-11-06 | 8.90 | $8.64 | 1.1M |
| 2025-11-05 | 9.14 | $8.68 | 1.3M |
| 2025-11-04 | 9.44 | $9.08 | 1.7M |
| 2025-11-03 | 9.68 | $9.52 | 1.3M |
| 2025-10-31 | 9.84 | $9.83 | 1.3M |
| 2025-10-30 | 9.95 | $9.40 | 990000 |
| 2025-10-29 | 10.23 | $9.72 | 1.0M |
| 2025-10-28 | 10.46 | $10.15 | 1.1M |
| 2025-10-27 | 10.62 | $9.99 | 1.7M |
| 2025-10-24 | 10.87 | $10.23 | 1.1M |
| 2025-10-23 | 11.10 | $10.38 | 1.1M |
| 2025-10-22 | 11.32 | $10.36 | 1.5M |
| 2025-10-21 | 11.60 | $11.39 | 1.2M |
| 2025-10-20 | 11.62 | $11.42 | 3.6M |
| 2025-10-17 | 11.62 | $11.97 | 954742 |
| 2025-10-16 | 11.45 | $12.36 | 1.1M |
| 2025-10-15 | 11.11 | $11.32 | 619346 |
| 2025-10-14 | 11.03 | $11.37 | 934840 |
| 2025-10-13 | 10.91 | $11.35 | 856035 |
| 2025-10-10 | 10.78 | $10.46 | 805929 |
| 2025-10-09 | 10.90 | $10.88 | 625900 |
| 2025-10-08 | 10.91 | $11.10 | 526200 |
| 2025-10-07 | 10.85 | $10.80 | 659919 |
| 2025-10-06 | 10.88 | $10.80 | 822691 |
| 2025-10-03 | 10.92 | $11.10 | 626557 |
| 2025-10-02 | 10.87 | $10.65 | 714249 |
| 2025-10-01 | 10.95 | $10.75 | 787530 |
| 2025-09-30 | 11.02 | $10.75 | 1.0M |
| 2025-09-29 | 11.10 | $10.90 | 914000 |
| 2025-09-26 | 11.16 | $10.75 | 480340 |
| 2025-09-25 | 11.27 | $10.86 | 647537 |
| 2025-09-24 | 11.38 | $11.03 | 830900 |
| 2025-09-23 | 11.45 | $11.00 | 621504 |
| 2025-09-22 | 11.54 | $11.55 | 434412 |
| 2025-09-19 | 11.47 | $11.54 | 1.1M |
| 2025-09-18 | 11.39 | $11.75 | 737594 |
| 2025-09-17 | 11.22 | $11.20 | 602832 |
| 2025-09-16 | 11.19 | $11.02 | 782136 |
| 2025-09-15 | 11.21 | $10.67 | 406942 |
| 2025-09-12 | 11.34 | $10.84 | 747427 |
| 2025-09-11 | 11.43 | $11.13 | 415227 |
| 2025-09-10 | 11.46 | $11.12 | 536600 |
| 2025-09-09 | 11.49 | $11.60 | 436900 |
| 2025-09-08 | 11.37 | $11.55 | 517668 |
| 2025-09-05 | 11.24 | $11.65 | 640943 |
| 2025-09-04 | 11.04 | $11.10 | 299064 |
| 2025-09-03 | 10.98 | $10.90 | 388825 |
| 2025-09-02 | 10.96 | $10.90 | 445614 |
| 2025-08-29 | 10.93 | $11.02 | 332613 |
| 2025-08-28 | 10.87 | $10.88 | 326312 |
| 2025-08-27 | 10.83 | $10.94 | 380732 |
| 2025-08-26 | 10.77 | $11.12 | 360309 |
| 2025-08-25 | 10.63 | $10.89 | 694800 |
| 2025-08-22 | 10.54 | $11.12 | 772054 |
| 2025-08-21 | 10.36 | $10.41 | 413237 |
| 2025-08-20 | 10.38 | $10.33 | 455700 |
| 2025-08-19 | 10.42 | $10.56 | 841297 |
| 2025-08-18 | 10.41 | $10.65 | 574755 |
| 2025-08-15 | 10.37 | $10.36 | 434300 |
| 2025-08-14 | 10.41 | $10.47 | 629815 |
| 2025-08-13 | 10.45 | $11.11 | 662353 |
| 2025-08-12 | 10.29 | $10.88 | 776909 |
| 2025-08-11 | 10.18 | $10.51 | 744600 |
| 2025-08-08 | 10.17 | $10.01 | 1.1M |
| 2025-08-07 | 10.33 | $10.19 | 1.9M |
| 2025-08-06 | 10.47 | $10.64 | 2.8M |
| 2025-08-05 | 10.52 | $10.52 | 1.5M |
| 2025-08-04 | 10.62 | $11.27 | 576494 |
| 2025-08-01 | 10.51 | $10.59 | 533300 |
| 2025-07-31 | 10.61 | $10.75 | 517700 |
| 2025-07-30 | 10.70 | $10.93 | 461473 |
| 2025-07-29 | 10.75 | $10.91 | 621300 |
| 2025-07-28 | 10.84 | $11.41 | 588800 |
| 2025-07-25 | 10.80 | $11.41 | 431000 |
| 2025-07-24 | 10.76 | $11.40 | 534205 |
| 2025-07-23 | 10.74 | $11.61 | 738800 |
| 2025-07-22 | 10.65 | $11.08 | 565847 |
| 2025-07-21 | 10.74 | $11.32 | 676516 |
| 2025-07-18 | 10.78 | $11.25 | 723300 |
| 2025-07-17 | 10.88 | $11.32 | 850340 |
| 2025-07-16 | 10.99 | $11.25 | 775129 |
| 2025-07-15 | 11.17 | $11.02 | 1.1M |
| 2025-07-14 | 11.47 | $11.87 | 1.2M |
| 2025-07-11 | 11.60 | $11.34 | 1.5M |
| 2025-07-10 | 11.94 | $12.55 | 487166 |
| 2025-07-09 | 11.98 | $12.41 | 522297 |
| 2025-07-08 | 12.10 | $12.34 | 838400 |
| 2025-07-07 | 12.28 | $12.24 | 685837 |
| 2025-07-03 | 12.55 | $12.69 | 372800 |
| 2025-07-02 | 12.76 | $12.51 | 661721 |
| 2025-07-01 | 13.08 | $12.76 | 965241 |
| 2025-06-30 | 13.40 | $13.60 | 765300 |
| 2025-06-27 | 13.55 | $13.57 | 5.0M |
| 2025-06-26 | 13.75 | $14.05 | 430343 |
| 2025-06-25 | 13.85 | $13.94 | 497100 |
| 2025-06-24 | 14.02 | $13.87 | 835200 |
| 2025-06-23 | 14.26 | $13.26 | 691705 |
| 2025-06-20 | 14.76 | $13.85 | 699456 |
| 2025-06-18 | 15.18 | $14.16 | 688564 |
| 2025-06-17 | 15.60 | $14.63 | 493200 |
| 2025-06-16 | 15.97 | $15.43 | 550116 |
| 2025-06-13 | 16.16 | $15.34 | 316419 |
| 2025-06-12 | 16.42 | $15.64 | 460314 |
| 2025-06-11 | 16.64 | $15.96 | 358350 |
| 2025-06-10 | 16.79 | $16.21 | 447500 |
| 2025-06-09 | 16.89 | $15.95 | 664854 |
| 2025-06-06 | 17.08 | $16.38 | 391200 |
| 2025-06-05 | 17.17 | $16.87 | 410249 |
| 2025-06-04 | 17.10 | $16.38 | 331554 |
| 2025-06-03 | 17.17 | $16.08 | 361106 |
| 2025-06-02 | 17.32 | $16.30 | 491432 |
| 2025-05-30 | 17.42 | $16.21 | 576100 |
| 2025-05-29 | 17.55 | $17.06 | 670794 |
| 2025-05-28 | 17.42 | $16.19 | 524200 |
| 2025-05-27 | 17.51 | $16.41 | 793213 |
| 2025-05-23 | 17.53 | $16.11 | 551918 |
| 2025-05-22 | 17.62 | $16.15 | 849200 |
| 2025-05-21 | 17.69 | $17.24 | 529249 |
| 2025-05-20 | 17.40 | $17.97 | 405004 |
| 2025-05-19 | 16.78 | $18.10 | 603070 |
| 2025-05-16 | 15.97 | $17.10 | 539300 |
| 2025-05-15 | 15.26 | $16.05 | 546145 |
| 2025-05-14 | 14.72 | $15.47 | 490592 |
| 2025-05-13 | 14.23 | $15.29 | 452200 |
| 2025-05-12 | 13.67 | $14.45 | 707714 |
| 2025-05-09 | 13.24 | $14.84 | 940931 |
| 2025-05-08 | 12.59 | $14.36 | 1.3M |
| 2025-05-07 | 11.95 | $11.61 | 413923 |
| 2025-05-06 | 12.03 | $11.72 | 498600 |
| 2025-05-05 | 12.09 | $11.99 | 459200 |
| 2025-05-02 | 12.09 | $12.40 | 340600 |
| 2025-05-01 | 11.95 | $12.08 | 212217 |
| 2025-04-30 | 11.88 | $12.04 | 208622 |
| 2025-04-29 | 11.81 | $12.20 | 268600 |
| 2025-04-28 | 11.68 | $12.00 | 276228 |
| 2025-04-25 | 11.59 | $12.11 | 187635 |
| 2025-04-24 | 11.44 | $12.06 | 598300 |
| 2025-04-23 | 11.28 | $11.96 | 332200 |
| 2025-04-22 | 11.12 | $11.87 | 247300 |
| 2025-04-21 | 10.97 | $11.34 | 308241 |
| 2025-04-17 | 10.96 | $11.63 | 315100 |
| 2025-04-16 | 10.87 | $11.55 | 377684 |
| 2025-04-15 | 10.79 | $11.40 | 239300 |
| 2025-04-14 | 10.76 | $11.59 | 503607 |
| 2025-04-11 | 10.67 | $10.66 | 371703 |
| 2025-04-10 | 10.87 | $10.53 | 483518 |
| 2025-04-09 | 11.18 | $11.41 | 958851 |
| 2025-04-08 | 11.28 | $10.39 | 415112 |
| 2025-04-07 | 11.74 | $10.91 | 629200 |
| 2025-04-04 | 12.15 | $11.01 | 642324 |
| 2025-04-03 | 12.63 | $12.00 | 434606 |
| 2025-04-02 | 12.90 | $12.98 | 412427 |
| 2025-04-01 | 12.93 | $12.57 | 639200 |
| 2025-03-31 | 13.10 | $12.73 | 739100 |
| 2025-03-28 | 13.26 | $13.15 | 283816 |
| 2025-03-27 | 13.32 | $13.40 | 412152 |
| 2025-03-26 | 13.32 | $13.33 | 414719 |
| 2025-03-25 | 13.34 | $14.26 | 429700 |
| 2025-03-24 | 13.08 | $13.96 | 351284 |
| 2025-03-21 | 12.87 | $13.72 | 468800 |
| 2025-03-20 | 12.69 | $14.00 | 1.0M |
| 2025-03-19 | 12.39 | $13.58 | 539995 |
| 2025-03-18 | 12.16 | $13.44 | 469127 |
| 2025-03-17 | 11.95 | $13.19 | 381721 |
| 2025-03-14 | 11.79 | $12.58 | 298000 |
| 2025-03-13 | 11.80 | $12.08 | 220800 |
| 2025-03-12 | 11.99 | $12.21 | 429400 |
| 2025-03-11 | 12.20 | $11.80 | 283705 |
| 2025-03-10 | 12.60 | $11.81 | 1.1M |
| 2025-03-07 | 13.10 | $13.00 | 390635 |
| 2025-03-06 | 13.35 | $13.22 | 866436 |
| 2025-03-05 | 13.59 | $13.43 | 418055 |
| 2025-03-04 | 13.83 | $13.77 | 553600 |
| 2025-03-03 | 14.02 | $13.35 | 299615 |
| 2025-02-28 | 14.40 | $14.17 | 193561 |
| 2025-02-27 | 14.61 | $13.95 | 328723 |
| 2025-02-26 | 14.94 | $14.66 | 222157 |
| 2025-02-25 | 15.12 | $14.25 | 387500 |
| 2025-02-24 | 15.47 | $14.05 | 507149 |
| 2025-02-21 | 15.96 | $14.88 | 241245 |
| 2025-02-20 | 16.28 | $15.54 | 253928 |
| 2025-02-19 | 16.46 | $15.73 | 247360 |
| 2025-02-18 | 16.62 | $16.37 | 357158 |
| 2025-02-14 | 16.59 | $16.28 | 245700 |
| 2025-02-13 | 16.57 | $16.28 | 239049 |
| 2025-02-12 | 16.54 | $15.75 | 243520 |
| 2025-02-11 | 16.65 | $15.97 | 393900 |
| 2025-02-10 | 16.71 | $16.04 | 343200 |
| 2025-02-07 | 16.74 | $16.25 | 340611 |
| 2025-02-06 | 16.69 | $16.45 | 274040 |
| 2025-02-05 | 16.56 | $16.30 | 513084 |
| 2025-02-04 | 16.42 | $16.25 | 726619 |
| 2025-02-03 | 16.25 | $15.45 | 428200 |
| 2025-01-31 | 16.27 | $15.60 | 233431 |
| 2025-01-30 | 16.23 | $15.97 | 180127 |
| 2025-01-29 | 16.05 | $15.65 | 177333 |
| 2025-01-28 | 15.91 | $15.99 | 335000 |
| 2025-01-27 | 15.61 | $15.45 | 504622 |
| 2025-01-24 | 15.39 | $16.00 | 841622 |
| 2025-01-23 | 14.94 | $16.13 | 644152 |
| 2025-01-22 | 14.32 | $15.21 | 687800 |
| 2025-01-21 | 13.85 | $14.98 | 689500 |
| 2025-01-17 | 13.33 | $14.31 | 573981 |
| 2025-01-16 | 12.91 | $13.67 | 861563 |
| 2025-01-15 | 12.58 | $12.71 | 554300 |
| 2025-01-14 | 12.49 | $12.69 | 575136 |
| 2025-01-13 | 12.37 | $12.79 | 797321 |
| 2025-01-10 | 12.20 | $11.48 | 291300 |
| 2025-01-08 | 12.39 | $12.06 | 202023 |
| 2025-01-07 | 12.44 | $12.30 | 293948 |
| 2025-01-06 | 12.42 | $12.66 | 329034 |
| 2025-01-03 | 12.28 | $12.67 | 452669 |
| 2025-01-02 | 12.10 | $12.61 | 527400 |
| 2024-12-31 | 11.89 | $12.04 | 214183 |
| 2024-12-30 | 11.81 | $11.89 | 401038 |
| 2024-12-27 | 11.76 | $11.96 | 268800 |
| 2024-12-26 | 11.67 | $11.97 | 334222 |
| 2024-12-24 | 11.56 | $11.34 | 113300 |
| 2024-12-23 | 11.62 | $11.44 | 276712 |
| 2024-12-20 | 11.66 | $11.01 | 458908 |
| 2024-12-19 | 11.84 | $11.18 | 293830 |
| 2024-12-18 | 12.00 | $10.96 | 413000 |
| 2024-12-17 | 12.26 | $11.94 | 442800 |
| 2024-12-16 | 12.26 | $12.22 | 748500 |
| 2024-12-13 | 12.16 | $12.11 | 300385 |
| 2024-12-12 | 12.07 | $11.80 | 282839 |
| 2024-12-11 | 12.04 | $12.27 | 318400 |
| 2024-12-10 | 11.86 | $11.66 | 187166 |
| 2024-12-09 | 11.81 | $11.58 | 207000 |
| 2024-12-06 | 11.77 | $11.87 | 239728 |
| 2024-12-05 | 11.62 | $11.48 | 188900 |
| 2024-12-04 | 11.56 | $11.43 | 237723 |
| 2024-12-03 | 11.49 | $11.86 | 415400 |
| 2024-12-02 | 11.26 | $12.64 | 658148 |
| 2024-11-29 | 10.72 | $11.88 | 401602 |
| 2024-11-27 | 10.30 | $11.22 | 475148 |
| 2024-11-26 | 10.01 | $10.65 | 261627 |
| 2024-11-25 | 9.82 | $10.50 | 398006 |
| 2024-11-22 | 9.65 | $9.76 | 640200 |
| 2024-11-21 | 9.67 | $9.85 | 370550 |
| 2024-11-20 | 9.68 | $9.63 | 398000 |
| 2024-11-19 | 9.76 | $9.91 | 388400 |
| 2024-11-18 | 9.77 | $9.74 | 486021 |
| 2024-11-15 | 9.85 | $9.39 | 1.0M |
| 2024-11-14 | 10.05 | $9.23 | 324600 |
| 2024-11-13 | 10.34 | $9.41 | 380006 |
| 2024-11-12 | 10.65 | $9.70 | 609700 |
| 2024-11-11 | 10.92 | $9.96 | 765226 |
| 2024-11-08 | 11.17 | $11.06 | 1.1M |
| 2024-11-07 | 11.11 | $10.94 | 357803 |
| 2024-11-06 | 11.08 | $10.94 | 279645 |
| 2024-11-05 | 11.03 | $10.90 | 239000 |
| 2024-11-04 | 10.97 | $10.77 | 337300 |
| 2024-11-01 | 10.93 | $10.50 | 272434 |
| 2024-10-31 | 10.97 | $10.89 | 454800 |
| 2024-10-30 | 10.87 | $10.45 | 215700 |
| 2024-10-29 | 10.89 | $10.38 | 190200 |
| 2024-10-28 | 10.93 | $10.50 | 336600 |
| 2024-10-25 | 10.92 | $10.68 | 246702 |
| 2024-10-24 | 10.85 | $10.65 | 302800 |
| 2024-10-23 | 10.75 | $11.18 | 437725 |
| 2024-10-22 | 10.46 | $11.37 | 539704 |
| 2024-10-21 | 10.04 | $11.05 | 476400 |
| 2024-10-18 | 9.62 | $11.28 | 819118 |
| 2024-10-17 | 9.03 | $10.23 | 1.0M |
| 2024-10-16 | 8.64 | $9.51 | 253300 |
| 2024-10-15 | 8.40 | $8.93 | 246800 |
| 2024-10-14 | 8.29 | $8.73 | 228600 |
| 2024-10-11 | 8.23 | $8.32 | 111630 |
| 2024-10-10 | 8.29 | $8.18 | 255600 |
| 2024-10-09 | 8.41 | $8.51 | 156429 |
| 2024-10-08 | 8.47 | $8.44 | 240800 |
| 2024-10-07 | 8.55 | $8.52 | 228000 |
| 2024-10-04 | 8.64 | $8.77 | 161414 |
| 2024-10-03 | 8.67 | $8.61 | 191453 |
| 2024-10-02 | 8.77 | $8.65 | 200531 |
| 2024-10-01 | 8.87 | $8.86 | 480045 |
| 2024-09-30 | 8.94 | $9.03 | 183303 |
| 2024-09-27 | 8.97 | $9.14 | 203000 |
| 2024-09-26 | 8.97 | $8.87 | 247241 |
| 2024-09-25 | 9.06 | $8.99 | 206425 |
| 2024-09-24 | 9.14 | $8.94 | 234000 |
| 2024-09-23 | 9.25 | $8.74 | 283900 |
| 2024-09-20 | 9.44 | $9.00 | 290100 |
| 2024-09-19 | 9.60 | $9.08 | 333800 |
| 2024-09-18 | 9.77 | $9.05 | 308500 |
| 2024-09-17 | 9.98 | $9.38 | 204100 |
| 2024-09-16 | 10.12 | $9.50 | 230724 |
| 2024-09-13 | 10.25 | $9.54 | 308947 |
| 2024-09-12 | 10.39 | $9.81 | 313747 |
| 2024-09-11 | 10.47 | $9.96 | 190900 |
| 2024-09-10 | 10.51 | $9.87 | 93917 |
| 2024-09-09 | 10.57 | $9.78 | 237100 |
| 2024-09-06 | 10.66 | $9.67 | 492100 |
| 2024-09-05 | 10.80 | $10.45 | 169311 |
| 2024-09-04 | 10.70 | $10.86 | 283369 |
| 2024-09-03 | 10.43 | $10.56 | 280863 |
| 2024-08-30 | 10.19 | $11.00 | 427855 |
| 2024-08-29 | 9.74 | $10.77 | 600440 |
| 2024-08-28 | 9.26 | $10.64 | 490121 |
| 2024-08-27 | 8.71 | $10.54 | 1.5M |
| 2024-08-26 | 8.06 | $9.12 | 398236 |
| 2024-08-23 | 7.72 | $8.01 | 117200 |
| 2024-08-22 | 7.66 | $7.87 | 164500 |
| 2024-08-21 | 7.63 | $7.97 | 159900 |
| 2024-08-20 | 7.57 | $7.88 | 179400 |
| 2024-08-19 | 7.52 | $8.00 | 274619 |
| 2024-08-16 | 7.43 | $7.50 | 113444 |
| 2024-08-15 | 7.48 | $7.49 | 123240 |
| 2024-08-14 | 7.55 | $7.36 | 155500 |
| 2024-08-13 | 7.68 | $7.41 | 168800 |
| 2024-08-12 | 7.83 | $7.47 | 170619 |
| 2024-08-09 | 7.99 | $7.78 | 134427 |
| 2024-08-08 | 8.10 | $8.05 | 262095 |
| 2024-08-07 | 8.14 | $7.79 | 320000 |
| 2024-08-06 | 8.27 | $7.91 | 985900 |
| 2024-08-05 | 8.39 | $8.32 | 404853 |
| 2024-08-02 | 8.40 | $8.12 | 340000 |
| 2024-08-01 | 8.49 | $8.19 | 282600 |
| 2024-07-31 | 8.56 | $8.62 | 174800 |
| 2024-07-30 | 8.51 | $8.47 | 140404 |
| 2024-07-29 | 8.50 | $8.21 | 92984 |
| 2024-07-26 | 8.56 | $8.70 | 163900 |
| 2024-07-25 | 8.48 | $8.70 | 143300 |
| 2024-07-24 | 8.37 | $8.84 | 173358 |
| 2024-07-23 | 8.20 | $8.69 | 382000 |
| 2024-07-22 | 8.03 | $8.32 | 167867 |
| 2024-07-19 | 7.95 | $8.23 | 369351 |
| 2024-07-18 | 7.87 | $7.43 | 200812 |
| 2024-07-17 | 8.02 | $7.82 | 300686 |
| 2024-07-16 | 8.09 | $7.97 | 156355 |
| 2024-07-15 | 8.12 | $7.96 | 127697 |
| 2024-07-12 | 8.16 | $8.07 | 220869 |
| 2024-07-11 | 8.17 | $8.00 | 321983 |
| 2024-07-10 | 8.20 | $8.14 | 145041 |
| 2024-07-09 | 8.19 | $8.16 | 119071 |
| 2024-07-08 | 8.16 | $7.91 | 154815 |
| 2024-07-05 | 8.21 | $7.96 | 152894 |
| 2024-07-03 | 8.25 | $7.91 | 116568 |
| 2024-07-02 | 8.30 | $7.91 | 248714 |
| 2024-07-01 | 8.36 | $8.26 | 154366 |
| 2024-06-28 | 8.32 | $8.37 | 495575 |
| 2024-06-27 | 8.23 | $8.23 | 138364 |
| 2024-06-26 | 8.15 | $8.10 | 200581 |
| 2024-06-25 | 8.09 | $8.31 | 224320 |
| 2024-06-24 | 7.95 | $8.23 | 173852 |
| 2024-06-21 | 7.79 | $8.06 | 229327 |
| 2024-06-20 | 7.65 | $8.13 | 379616 |
| 2024-06-18 | 7.45 | $7.64 | 1.0M |
| 2024-06-17 | 7.35 | $7.73 | 305112 |
| 2024-06-14 | 7.21 | $7.63 | 149300 |
| 2024-06-13 | 7.06 | $7.42 | 183671 |
| 2024-06-12 | 6.94 | $7.17 | 173416 |
| 2024-06-11 | 6.87 | $6.88 | 85233 |
| 2024-06-10 | 6.88 | $6.73 | 94659 |
| 2024-06-07 | 6.94 | $6.55 | 101273 |
| 2024-06-06 | 7.07 | $6.69 | 92006 |
| 2024-06-05 | 7.18 | $6.86 | 238622 |
| 2024-06-04 | 7.25 | $6.45 | 275062 |
| 2024-06-03 | 7.47 | $6.73 | 253703 |
| 2024-05-31 | 7.63 | $7.05 | 309637 |
| 2024-05-30 | 7.73 | $6.76 | 234778 |
| 2024-05-29 | 7.92 | $7.15 | 173524 |
| 2024-05-28 | 8.03 | $7.35 | 304581 |
| 2024-05-24 | 8.08 | $7.78 | 131781 |
| 2024-05-23 | 7.99 | $7.85 | 181465 |
| 2024-05-22 | 7.85 | $7.85 | 332272 |
| 2024-05-21 | 7.66 | $8.09 | 472343 |
| 2024-05-20 | 7.34 | $8.03 | 590838 |
| 2024-05-17 | 6.95 | $7.57 | 335197 |
| 2024-05-16 | 6.62 | $6.96 | 306902 |
| 2024-05-15 | 6.40 | $7.19 | 491091 |
| 2024-05-14 | 6.06 | $7.07 | 1.6M |
| 2024-05-13 | 5.66 | $5.40 | 370538 |
| 2024-05-10 | 5.71 | $5.71 | 244593 |
| 2024-05-09 | 5.67 | $5.56 | 153586 |
| 2024-05-08 | 5.66 | $5.52 | 250155 |
| 2024-05-07 | 5.66 | $5.71 | 137412 |
| 2024-05-06 | 5.59 | $5.77 | 142598 |
| 2024-05-03 | 5.49 | $5.56 | 76812 |
| 2024-05-02 | 5.43 | $5.44 | 316960 |
| 2024-05-01 | 5.39 | $5.40 | 336681 |
| 2024-04-30 | 5.34 | $5.20 | 164360 |
| 2024-04-29 | 5.35 | $5.21 | 172774 |
| 2024-04-26 | 5.36 | $5.30 | 165118 |
| 2024-04-25 | 5.33 | $5.26 | 146954 |
| 2024-04-24 | 5.31 | $5.45 | 190738 |
| 2024-04-23 | 5.21 | $5.60 | 220934 |
| 2024-04-22 | 5.05 | $5.51 | 530259 |
| 2024-04-19 | 4.88 | $4.87 | 303326 |
| 2024-04-18 | 4.87 | $4.70 | 335142 |
| 2024-04-17 | 4.91 | $4.47 | 200583 |
| 2024-04-16 | 5.03 | $4.73 | 127409 |
| 2024-04-15 | 5.09 | $4.87 | 182196 |
| 2024-04-12 | 5.12 | $4.95 | 269845 |
| 2024-04-11 | 5.12 | $5.00 | 134088 |
| 2024-04-10 | 5.10 | $5.00 | 211804 |
| 2024-04-09 | 5.08 | $4.97 | 131243 |
| 2024-04-08 | 5.05 | $5.04 | 364656 |
| 2024-04-05 | 5.00 | $5.00 | 164322 |
| 2024-04-04 | 4.94 | $5.03 | 253298 |
| 2024-04-03 | 4.85 | $4.87 | 179495 |
| 2024-04-02 | 4.80 | $4.70 | 175702 |
| 2024-04-01 | 4.78 | $4.79 | 329603 |
| 2024-03-28 | 4.72 | $4.77 | 393178 |
| 2024-03-27 | 4.65 | $5.09 | 762575 |
| 2024-03-26 | 4.47 | $4.61 | 366770 |
| 2024-03-25 | 4.40 | $4.66 | 412903 |
| 2024-03-22 | 4.29 | $4.68 | 209600 |
| 2024-03-21 | 4.15 | $4.67 | 317500 |
| 2024-03-20 | 3.99 | $4.25 | 128700 |
| 2024-03-19 | 3.92 | $4.28 | 113000 |
| 2024-03-18 | 3.83 | $4.18 | 144600 |
| 2024-03-15 | 3.76 | $3.97 | 886300 |
| 2024-03-14 | 3.74 | $3.72 | 212000 |
| 2024-03-13 | 3.80 | $3.83 | 139100 |
| 2024-03-12 | 3.83 | $3.85 | 135300 |
| 2024-03-11 | 3.88 | $3.88 | 139200 |
| 2024-03-08 | 3.93 | $3.99 | 296700 |
| 2024-03-07 | 3.95 | $3.99 | 80500 |
| 2024-03-06 | 3.99 | $3.90 | 136900 |
| 2024-03-05 | 4.06 | $3.95 | 151000 |
| 2024-03-04 | 4.13 | $4.18 | 168300 |
| 2024-03-01 | 4.15 | $4.19 | 54300 |
| 2024-02-29 | 4.18 | $4.17 | 64200 |
| 2024-02-28 | 4.22 | $4.16 | 96900 |
| 2024-02-27 | 4.27 | $4.23 | 101000 |
| 2024-02-26 | 4.31 | $4.21 | 103900 |
| 2024-02-23 | 4.36 | $4.32 | 141200 |
| 2024-02-22 | 4.40 | $4.28 | 177400 |
| 2024-02-21 | 4.45 | $4.21 | 94000 |
| 2024-02-20 | 4.54 | $4.22 | 200200 |
| 2024-02-16 | 4.65 | $4.40 | 153400 |
| 2024-02-15 | 4.71 | $4.52 | 116900 |
| 2024-02-14 | 4.76 | $4.71 | 65100 |
| 2024-02-13 | 4.75 | $4.57 | 105700 |
| 2024-02-12 | 4.78 | $4.78 | 120800 |
| 2024-02-09 | 4.75 | $4.75 | 107300 |
| 2024-02-08 | 4.72 | $4.58 | 96200 |
| 2024-02-07 | 4.73 | $4.65 | 76500 |
| 2024-02-06 | 4.71 | $4.68 | 101800 |
| 2024-02-05 | 4.69 | $4.53 | 228300 |
| 2024-02-02 | 4.70 | $4.71 | 130100 |
| 2024-02-01 | 4.65 | $4.72 | 314000 |
| 2024-01-31 | 4.58 | $4.79 | 604700 |
| 2024-01-30 | 4.47 | $4.44 | 169600 |
| 2024-01-29 | 4.45 | $4.60 | 217500 |
| 2024-01-26 | 4.37 | $4.44 | 154700 |
| 2024-01-25 | 4.32 | $4.32 | 85000 |
| 2024-01-24 | 4.29 | $4.30 | 126100 |
| 2024-01-23 | 4.26 | $4.36 | 131300 |
| 2024-01-22 | 4.20 | $4.29 | 318400 |
| 2024-01-19 | 4.15 | $3.96 | 134300 |
| 2024-01-18 | 4.19 | $3.84 | 230800 |
| 2024-01-17 | 4.28 | $3.85 | 187700 |
| 2024-01-16 | 4.37 | $4.00 | 282900 |
| 2024-01-12 | 4.44 | $3.99 | 341000 |
| 2024-01-11 | 4.52 | $4.19 | 474200 |
| 2024-01-10 | 4.54 | $4.41 | 626300 |
| 2024-01-09 | 4.50 | $4.38 | 231000 |
| 2024-01-08 | 4.45 | $4.54 | 463000 |
| 2024-01-05 | 4.33 | $4.11 | 278000 |
| 2024-01-04 | 4.31 | $4.12 | 144400 |
| 2024-01-03 | 4.28 | $4.10 | 180900 |
| 2024-01-02 | 4.25 | $4.11 | 275400 |
| 2023-12-29 | 4.19 | $4.16 | 299400 |
| 2023-12-28 | 4.10 | $4.17 | 295500 |
| 2023-12-27 | 3.99 | $4.06 | 213900 |
| 2023-12-26 | 3.87 | $3.93 | 138000 |
| 2023-12-22 | 3.77 | $4.01 | 1.4M |
| 2023-12-21 | 3.61 | $3.81 | 607400 |
| 2023-12-20 | 3.48 | $3.52 | 441800 |
| 2023-12-19 | 3.41 | $3.70 | 423700 |
| 2023-12-18 | 3.26 | $3.46 | 398800 |
| 2023-12-15 | 3.15 | $3.19 | 482700 |
| 2023-12-14 | 3.10 | $3.22 | 405100 |
| 2023-12-13 | 3.03 | $3.25 | 265800 |
| 2023-12-12 | 2.94 | $3.13 | 552500 |
| 2023-12-11 | 2.86 | $2.87 | 202500 |
| 2023-12-08 | 2.85 | $2.98 | 221700 |
| 2023-12-07 | 2.80 | $2.87 | 213500 |
| 2023-12-06 | 2.78 | $2.85 | 754100 |
| 2023-12-05 | 2.76 | $2.74 | 203100 |
| 2023-12-04 | 2.77 | $2.76 | 341000 |
| 2023-12-01 | 2.78 | $2.88 | 162200 |
| 2023-11-30 | 2.75 | $2.75 | 380600 |
| 2023-11-29 | 2.76 | $2.80 | 229600 |
| 2023-11-28 | 2.76 | $2.86 | 144600 |
| 2023-11-27 | 2.74 | $2.98 | 218700 |
| 2023-11-24 | 2.68 | $2.99 | 123400 |
| 2023-11-22 | 2.61 | $2.89 | 434600 |
| 2023-11-21 | 2.56 | $2.96 | 1.4M |
| 2023-11-20 | 2.47 | $2.70 | 782200 |
| 2023-11-17 | 2.46 | $2.45 | 848300 |
| 2023-11-16 | 2.53 | $2.47 | 567900 |
| 2023-11-15 | 2.61 | $2.36 | 616600 |
| 2023-11-14 | 2.75 | $2.25 | 1.3M |
| 2023-11-13 | 2.96 | $2.98 | 205300 |
| 2023-11-10 | 2.99 | $2.95 | 248500 |
| 2023-11-09 | 3.04 | $2.99 | 498100 |
| 2023-11-08 | 3.09 | $3.14 | 160300 |
| 2023-11-07 | 3.11 | $3.23 | 165500 |
| 2023-11-06 | 3.10 | $3.18 | 195300 |
| 2023-11-03 | 3.12 | $3.12 | 733200 |
| 2023-11-02 | 3.16 | $3.20 | 302200 |
| 2023-11-01 | 3.18 | $3.11 | 272100 |
| 2023-10-31 | 3.24 | $3.15 | 290000 |
| 2023-10-30 | 3.31 | $3.25 | 232800 |
| 2023-10-27 | 3.37 | $3.28 | 108000 |
| 2023-10-26 | 3.42 | $3.37 | 98800 |
| 2023-10-25 | 3.47 | $3.44 | 252700 |
| 2023-10-24 | 3.51 | $3.57 | 120200 |
| 2023-10-23 | 3.51 | $3.50 | 116500 |
| 2023-10-20 | 3.54 | $3.60 | 105800 |
| 2023-10-19 | 3.55 | $3.71 | 150800 |
| 2023-10-18 | 3.54 | $3.80 | 181300 |
| 2023-10-17 | 3.49 | $3.83 | 314500 |
| 2023-10-16 | 3.42 | $3.67 | 225100 |
| 2023-10-13 | 3.40 | $3.46 | 187400 |
| 2023-10-12 | 3.44 | $3.33 | 250600 |
| 2023-10-11 | 3.54 | $3.56 | 281500 |
| 2023-10-10 | 3.59 | $3.78 | 169400 |
| 2023-10-09 | 3.59 | $3.69 | 132900 |
| 2023-10-06 | 3.62 | $3.72 | 107400 |
| 2023-10-05 | 3.65 | $3.64 | 106200 |
| 2023-10-04 | 3.73 | $3.68 | 102400 |
| 2023-10-03 | 3.80 | $3.65 | 198400 |
| 2023-10-02 | 3.91 | $3.73 | 977300 |
| 2023-09-29 | 4.03 | $4.05 | 240900 |
| 2023-09-28 | 4.07 | $4.11 | 138600 |
| 2023-09-27 | 4.10 | $4.02 | 152200 |
| 2023-09-26 | 4.17 | $4.12 | 241400 |
| 2023-09-25 | 4.23 | $4.07 | 332500 |
| 2023-09-22 | 4.32 | $4.14 | 151700 |
| 2023-09-21 | 4.41 | $4.16 | 397100 |
| 2023-09-20 | 4.52 | $4.36 | 493700 |
| 2023-09-19 | 4.58 | $4.43 | 217100 |
| 2023-09-18 | 4.65 | $4.40 | 406600 |
| 2023-09-15 | 4.73 | $4.48 | 607200 |
| 2023-09-14 | 4.81 | $4.75 | 503400 |
| 2023-09-13 | 4.82 | $4.53 | 303300 |
| 2023-09-12 | 4.90 | $4.81 | 219200 |
| 2023-09-11 | 4.91 | $4.90 | 200400 |
| 2023-09-08 | 4.89 | $4.81 | 468100 |
| 2023-09-07 | 4.89 | $4.60 | 639400 |
| 2023-09-06 | 4.96 | $4.71 | 450000 |
| 2023-09-05 | 5.01 | $4.65 | 433900 |
| 2023-09-01 | 5.09 | $4.86 | 1.1M |
| 2023-08-31 | 5.11 | $4.59 | 706000 |
| 2023-08-30 | 5.22 | $4.81 | 465100 |
| 2023-08-29 | 5.28 | $4.88 | 719100 |
| 2023-08-28 | 5.33 | $4.98 | 506500 |
| 2023-08-25 | 5.36 | $5.11 | 631100 |
| 2023-08-24 | 5.34 | $5.49 | 768900 |
| 2023-08-23 | 5.20 | $5.75 | 1.4M |
| 2023-08-22 | 4.93 | $5.51 | 1.3M |
| 2023-08-21 | 4.68 | $5.08 | 924300 |
| 2023-08-18 | 4.51 | $5.01 | 1.3M |
| 2023-08-17 | 4.33 | $4.80 | 3.2M |
| 2023-08-16 | 4.17 | $5.41 | 9.8M |
| 2023-08-15 | 3.79 | $5.67 | 105.2M |
| 2023-08-14 | 3.25 | $3.12 | 840400 |
| 2023-08-11 | 3.41 | $3.16 | 975000 |
| 2023-08-10 | 3.59 | $3.23 | 1.1M |
| 2023-08-09 | 3.81 | $3.87 | 415900 |
| 2023-08-08 | 3.87 | $4.07 | 189700 |
| 2023-08-07 | 3.90 | $4.04 | 461700 |
| 2023-08-04 | 3.94 | $4.03 | 920600 |
| 2023-08-03 | 4.01 | $4.07 | 285700 |
| 2023-08-02 | 4.09 | $4.00 | 150800 |
| 2023-08-01 | 4.22 | $4.20 | 221600 |
| 2023-07-31 | 4.32 | $4.38 | 141200 |
| 2023-07-28 | 4.39 | $4.28 | 165200 |
| 2023-07-27 | 4.51 | $4.43 | 135500 |
| 2023-07-26 | 4.62 | $4.79 | 69500 |
| 2023-07-25 | 4.65 | $4.87 | 65200 |
| 2023-07-24 | 4.66 | $4.82 | 120500 |
| 2023-07-21 | 4.70 | $4.90 | 125800 |
| 2023-07-20 | 4.74 | $4.90 | 137800 |
| 2023-07-19 | 4.79 | $4.81 | 132000 |
| 2023-07-18 | 4.88 | $4.83 | 148800 |
| 2023-07-17 | 4.99 | $4.85 | 122200 |
| 2023-07-14 | 5.14 | $4.95 | 132500 |
| 2023-07-13 | 5.28 | $5.13 | 154300 |
| 2023-07-12 | 5.41 | $5.49 | 374900 |
| 2023-07-11 | 5.46 | $5.67 | 25400 |
| 2023-07-10 | 5.47 | $5.68 | 41600 |
| 2023-07-07 | 5.48 | $5.85 | 25900 |
| 2023-07-06 | 5.45 | $5.73 | 18200 |
| 2023-07-05 | 5.45 | $5.65 | 40900 |
| 2023-07-03 | 5.49 | $5.59 | 23000 |
| 2023-06-30 | 5.55 | $5.83 | 19800 |
| 2023-06-29 | 5.57 | $5.78 | 37500 |
| 2023-06-28 | 5.61 | $5.85 | 62300 |
| 2023-06-27 | 5.65 | $6.06 | 60000 |
| 2023-06-26 | 5.63 | $5.61 | 29500 |
| 2023-06-23 | 5.76 | $5.57 | 15400 |
| 2023-06-22 | 5.94 | $5.38 | 68100 |
| 2023-06-21 | 6.23 | $5.54 | 113300 |
| 2023-06-20 | 6.53 | $5.93 | 89300 |
| 2023-06-16 | 6.78 | $6.29 | 309500 |
| 2023-06-15 | 6.96 | $6.69 | 35200 |
| 2023-06-14 | 7.07 | $6.69 | 20800 |
| 2023-06-13 | 7.19 | $6.91 | 23900 |
| 2023-06-12 | 7.26 | $7.25 | 11800 |
| 2023-06-09 | 7.25 | $6.95 | 10500 |
| 2023-06-08 | 7.32 | $7.00 | 18600 |
| 2023-06-07 | 7.38 | $6.85 | 39200 |
| 2023-06-06 | 7.51 | $7.05 | 76400 |
| 2023-06-05 | 7.59 | $6.72 | 70300 |
| 2023-06-02 | 7.79 | $7.29 | 75500 |
| 2023-06-01 | 7.84 | $7.51 | 224000 |
| 2023-05-31 | 7.82 | $7.96 | 76500 |
| 2023-05-30 | 7.65 | $7.80 | 93400 |
| 2023-05-26 | 7.48 | $7.71 | 58700 |
| 2023-05-25 | 7.30 | $7.55 | 78300 |
| 2023-05-24 | 7.12 | $7.36 | 51100 |
| 2023-05-23 | 6.95 | $7.16 | 86900 |
| 2023-05-22 | 6.80 | $7.05 | 69300 |
| 2023-05-19 | 6.65 | $7.08 | 90500 |
| 2023-05-18 | 6.45 | $6.95 | 166000 |
| 2023-05-17 | 6.24 | $6.52 | 75600 |
| 2023-05-16 | 6.12 | $6.19 | 53900 |
| 2023-05-15 | 6.08 | $6.06 | 14000 |
| 2023-05-12 | 6.07 | $6.01 | 48600 |
| 2023-05-11 | 6.07 | $6.05 | 5800 |
| 2023-05-10 | 6.05 | $6.03 | 42900 |
| 2023-05-09 | 6.04 | $6.15 | 55500 |
| 2023-05-08 | 5.98 | $6.10 | 18200 |
| 2023-05-05 | 5.92 | $6.04 | 16200 |
| 2023-05-04 | 5.87 | $6.01 | 9800 |
| 2023-05-03 | 5.81 | $5.82 | 6500 |
| 2023-05-02 | 5.80 | $5.79 | 3800 |
| 2023-05-01 | 5.79 | $5.79 | 10200 |
| 2023-04-28 | 5.78 | $5.73 | 15000 |
| 2023-04-27 | 5.79 | $5.58 | 15300 |
| 2023-04-26 | 5.84 | $5.69 | 4700 |
| 2023-04-25 | 5.87 | $5.69 | 17200 |
| 2023-04-24 | 5.90 | $5.90 | 26000 |
| 2023-04-21 | 5.87 | $6.02 | 34900 |
| 2023-04-20 | 5.79 | $5.80 | 27700 |
| 2023-04-19 | 5.76 | $5.65 | 11000 |
| 2023-04-18 | 5.77 | $5.68 | 11500 |
| 2023-04-17 | 5.77 | $5.65 | 8300 |
| 2023-04-14 | 5.78 | $5.50 | 18200 |
| 2023-04-13 | 5.82 | $5.55 | 43700 |
| 2023-04-12 | 5.86 | $5.56 | 28500 |
| 2023-04-11 | 5.90 | $5.75 | 62300 |
| 2023-04-10 | 5.89 | $5.74 | 17500 |
| 2023-04-06 | 5.86 | $5.65 | 22800 |
| 2023-04-05 | 5.86 | $5.90 | 106300 |
| 2023-04-04 | 5.77 | $5.75 | 66500 |
| 2023-04-03 | 5.70 | $5.92 | 148300 |
| 2023-03-31 | 5.55 | $5.75 | 80300 |
| 2023-03-30 | 5.42 | $5.63 | 28400 |
| 2023-03-29 | 5.30 | $5.54 | 91300 |
| 2023-03-28 | 5.18 | $5.92 | 153500 |
| 2023-03-27 | 4.91 | $6.00 | 573600 |
| 2023-03-24 | 4.55 | $4.84 | 6400 |
| 2023-03-23 | 4.47 | $4.67 | 14700 |
| 2023-03-22 | 4.44 | $4.51 | 23800 |
| 2023-03-21 | 4.46 | $4.55 | 61300 |
| 2023-03-20 | 4.47 | $4.32 | 22300 |
| 2023-03-17 | 4.55 | $4.40 | 44900 |
| 2023-03-16 | 4.62 | $4.54 | 22600 |
| 2023-03-15 | 4.67 | $4.52 | 7200 |
| 2023-03-14 | 4.74 | $4.67 | 40200 |
| 2023-03-13 | 4.77 | $4.55 | 16600 |
| 2023-03-10 | 4.85 | $4.71 | 7300 |
| 2023-03-09 | 4.90 | $4.74 | 8900 |
| 2023-03-08 | 4.94 | $4.86 | 14600 |
| 2023-03-07 | 4.95 | $4.78 | 15800 |
| 2023-03-06 | 4.99 | $4.75 | 15200 |
| 2023-03-03 | 5.04 | $4.79 | 23800 |
| 2023-03-02 | 5.08 | $4.84 | 4200 |
| 2023-03-01 | 5.12 | $4.84 | 18100 |
| 2023-02-28 | 5.16 | $4.96 | 15300 |
| 2023-02-27 | 5.17 | $4.93 | 21200 |
| 2023-02-24 | 5.18 | $4.91 | 12200 |
| 2023-02-23 | 5.19 | $5.00 | 14600 |
| 2023-02-22 | 5.18 | $4.98 | 13500 |
| 2023-02-21 | 5.16 | $5.04 | 33100 |
| 2023-02-17 | 5.11 | $5.06 | 15200 |
| 2023-02-16 | 5.03 | $4.95 | 34900 |
| 2023-02-15 | 4.97 | $4.80 | 18500 |
| 2023-02-14 | 4.93 | $4.83 | 19000 |
| 2023-02-13 | 4.87 | $4.92 | 75600 |
| 2023-02-10 | 4.76 | $5.15 | 78700 |
| 2023-02-09 | 4.54 | $5.45 | 219000 |
| 2023-02-08 | 4.18 | $4.67 | 84700 |
| 2023-02-07 | 3.99 | $4.50 | 89700 |
| 2023-02-06 | 3.80 | $4.08 | 82000 |
| 2023-02-03 | 3.70 | $3.66 | 35400 |
| 2023-02-02 | 3.71 | $3.51 | 35500 |
| 2023-02-01 | 3.78 | $3.71 | 19000 |
| 2023-01-31 | 3.79 | $3.73 | 5000 |
| 2023-01-30 | 3.80 | $3.69 | 31100 |
| 2023-01-27 | 3.83 | $3.75 | 7400 |
| 2023-01-26 | 3.83 | $3.73 | 1900 |
| 2023-01-25 | 3.85 | $3.75 | 10600 |
| 2023-01-24 | 3.85 | $3.85 | 5300 |
| 2023-01-23 | 3.83 | $3.88 | 13900 |
| 2023-01-20 | 3.79 | $3.75 | 8200 |
| 2023-01-19 | 3.78 | $3.74 | 3200 |
| 2023-01-18 | 3.77 | $3.78 | 18300 |
| 2023-01-17 | 3.74 | $3.92 | 17700 |
| 2023-01-13 | 3.66 | $3.88 | 101000 |
| 2023-01-12 | 3.57 | $3.52 | 10400 |
| 2023-01-11 | 3.57 | $3.58 | 4700 |
| 2023-01-10 | 3.56 | $3.51 | 12100 |
| 2023-01-09 | 3.56 | $3.57 | 8200 |
| 2023-01-06 | 3.54 | $3.51 | 7300 |
| 2023-01-05 | 3.54 | $3.51 | 21800 |
| 2023-01-04 | 3.53 | $3.49 | 15600 |
| 2023-01-03 | 3.53 | $3.46 | 22500 |
| 2022-12-30 | 3.54 | $3.60 | 53600 |
| 2022-12-29 | 3.50 | $3.19 | 96900 |
| 2022-12-28 | 3.58 | $3.21 | 22500 |
| 2022-12-27 | 3.67 | $3.41 | 14400 |
| 2022-12-23 | 3.72 | $3.59 | 16400 |
| 2022-12-22 | 3.71 | $3.37 | 16700 |
| 2022-12-21 | 3.77 | $3.63 | 28500 |
| 2022-12-20 | 3.75 | $3.56 | 17100 |
| 2022-12-19 | 3.75 | $3.70 | 27600 |
| 2022-12-16 | 3.70 | $3.71 | 34700 |
| 2022-12-15 | 3.63 | $3.56 | 21900 |
| 2022-12-14 | 3.59 | $3.70 | 75700 |
| 2022-12-13 | 3.49 | $3.70 | 8400 |
| 2022-12-12 | 3.37 | $3.70 | 19700 |
| 2022-12-09 | 3.21 | $3.67 | 23400 |
| 2022-12-08 | 3.03 | $3.34 | 90000 |
| 2022-12-07 | 2.91 | $2.90 | 7300 |
| 2022-12-06 | 2.91 | $2.89 | 3300 |
| 2022-12-05 | 2.90 | $2.83 | 5000 |
| 2022-12-02 | 2.92 | $3.00 | 8500 |
| 2022-12-01 | 2.88 | $2.88 | 11600 |
| 2022-11-30 | 2.88 | $2.85 | 5900 |
| 2022-11-29 | 2.88 | $2.77 | 11300 |
| 2022-11-28 | 2.91 | $2.80 | 13700 |
| 2022-11-25 | 2.93 | $2.85 | 1300 |
| 2022-11-23 | 2.94 | $2.92 | 3700 |
| 2022-11-22 | 2.94 | $2.96 | 4700 |
| 2022-11-21 | 2.92 | $2.94 | 14500 |
| 2022-11-18 | 2.90 | $3.03 | 8800 |
| 2022-11-17 | 2.85 | $2.89 | 21700 |
| 2022-11-16 | 2.83 | $2.80 | 15200 |
| 2022-11-15 | 2.84 | $2.80 | 33700 |
| 2022-11-14 | 2.84 | $2.76 | 32900 |
| 2022-11-11 | 2.87 | $3.00 | 2400 |
| 2022-11-10 | 2.82 | $2.82 | 3600 |
| 2022-11-09 | 2.82 | $2.80 | 12400 |
| 2022-11-08 | 2.83 | $2.79 | 43900 |
| 2022-11-07 | 2.85 | $3.00 | 46400 |
| 2022-11-04 | 2.80 | $2.83 | 22300 |
| 2022-11-03 | 2.80 | $2.78 | 23000 |
| 2022-11-02 | 2.82 | $2.80 | 3400 |
| 2022-11-01 | 2.83 | $2.86 | 23700 |
| 2022-10-31 | 2.83 | $2.88 | 8200 |
| 2022-10-28 | 2.82 | $2.85 | 89600 |
| 2022-10-27 | 2.83 | $2.95 | 92000 |
| 2022-10-26 | 2.80 | $2.89 | 38700 |
| 2022-10-25 | 2.79 | $2.89 | 27600 |
| 2022-10-24 | 2.79 | $2.91 | 9100 |
| 2022-10-21 | 2.77 | $2.95 | 11600 |
| 2022-10-20 | 2.75 | $2.86 | 27900 |
| 2022-10-19 | 2.75 | $2.96 | 11600 |
| 2022-10-18 | 2.72 | $3.00 | 51600 |
| 2022-10-17 | 2.68 | $2.90 | 26100 |
| 2022-10-14 | 2.67 | $2.88 | 60900 |
| 2022-10-13 | 2.67 | $2.80 | 383500 |
| 2022-10-12 | 2.69 | $2.59 | 429900 |
| 2022-10-11 | 2.80 | $2.69 | 226400 |
| 2022-10-10 | 2.90 | $2.81 | 7800 |
| 2022-10-07 | 2.99 | $2.97 | 24800 |
| 2022-10-06 | 3.05 | $3.14 | 23600 |
| 2022-10-05 | 3.08 | $3.28 | 2400 |
| 2022-10-04 | 3.07 | $3.33 | 6800 |
| 2022-10-03 | 3.05 | $3.27 | 12500 |
| 2022-09-30 | 3.05 | $3.20 | 17300 |
| 2022-09-29 | 3.08 | $3.10 | 15200 |
| 2022-09-28 | 3.16 | $3.10 | 11700 |
| 2022-09-27 | 3.25 | $3.26 | 17300 |
| 2022-09-26 | 3.32 | $3.10 | 18600 |
| 2022-09-23 | 3.46 | $3.27 | 43700 |
| 2022-09-22 | 3.59 | $3.43 | 9600 |
| 2022-09-21 | 3.69 | $3.61 | 17900 |
| 2022-09-20 | 3.76 | $3.56 | 12100 |
| 2022-09-19 | 3.87 | $3.70 | 9700 |
| 2022-09-16 | 3.96 | $3.86 | 38700 |
| 2022-09-15 | 4.01 | $3.91 | 30400 |
| 2022-09-14 | 4.07 | $3.98 | 10900 |
| 2022-09-13 | 4.12 | $4.05 | 7500 |
| 2022-09-12 | 4.16 | $4.17 | 14300 |
| 2022-09-09 | 4.17 | $4.22 | 5900 |
| 2022-09-08 | 4.16 | $4.15 | 17800 |
| 2022-09-07 | 4.18 | $4.13 | 9600 |
| 2022-09-06 | 4.21 | $4.21 | 8200 |
| 2022-09-02 | 4.22 | $4.22 | 33500 |
| 2022-09-01 | 4.23 | $4.08 | 12000 |
| 2022-08-31 | 4.29 | $4.24 | 3800 |
| 2022-08-30 | 4.31 | $4.22 | 3800 |
| 2022-08-29 | 4.34 | $4.18 | 13300 |
| 2022-08-26 | 4.39 | $4.26 | 8400 |
| 2022-08-25 | 4.42 | $4.40 | 16600 |
| 2022-08-24 | 4.42 | $4.29 | 38300 |
| 2022-08-23 | 4.45 | $4.29 | 2300 |
| 2022-08-22 | 4.48 | $4.26 | 6000 |
| 2022-08-19 | 4.54 | $4.26 | 13300 |
| 2022-08-18 | 4.60 | $4.52 | 60400 |
| 2022-08-17 | 4.58 | $4.50 | 9100 |
| 2022-08-16 | 4.57 | $4.40 | 21100 |
| 2022-08-15 | 4.59 | $4.50 | 38600 |
| 2022-08-12 | 4.58 | $4.81 | 76300 |
| 2022-08-11 | 4.46 | $4.50 | 28000 |
| 2022-08-10 | 4.41 | $4.36 | 7500 |
| 2022-08-09 | 4.39 | $4.26 | 13000 |
| 2022-08-08 | 4.40 | $4.38 | 10100 |
| 2022-08-05 | 4.37 | $4.36 | 12500 |
| 2022-08-04 | 4.34 | $4.16 | 14700 |
| 2022-08-03 | 4.36 | $4.30 | 15400 |
| 2022-08-02 | 4.34 | $4.43 | 31200 |
| 2022-08-01 | 4.28 | $4.24 | 20800 |
| 2022-07-29 | 4.26 | $4.17 | 21700 |
| 2022-07-28 | 4.25 | $4.21 | 39100 |
| 2022-07-27 | 4.23 | $4.11 | 13100 |
| 2022-07-26 | 4.23 | $4.26 | 15200 |
| 2022-07-25 | 4.18 | $4.15 | 28200 |
| 2022-07-22 | 4.16 | $4.29 | 102800 |
| 2022-07-21 | 4.09 | $4.40 | 201200 |
| 2022-07-20 | 3.96 | $4.00 | 27000 |
| 2022-07-19 | 3.94 | $3.90 | 19100 |
| 2022-07-18 | 3.94 | $3.95 | 14500 |
| 2022-07-15 | 3.92 | $3.98 | 2000 |
| 2022-07-14 | 3.89 | $3.82 | 1400 |
| 2022-07-13 | 3.91 | $3.83 | 4200 |
| 2022-07-12 | 3.93 | $3.82 | 7700 |
| 2022-07-11 | 3.95 | $3.99 | 3700 |
| 2022-07-08 | 3.93 | $4.02 | 9900 |
| 2022-07-07 | 3.90 | $4.00 | 24600 |
| 2022-07-06 | 3.86 | $3.84 | 11200 |
| 2022-07-05 | 3.88 | $3.91 | 11200 |
| 2022-07-01 | 3.87 | $3.90 | 2800 |
| 2022-06-30 | 3.86 | $3.99 | 49000 |
| 2022-06-29 | 3.83 | $3.99 | 2000 |
| 2022-06-28 | 3.80 | $4.10 | 17200 |
| 2022-06-27 | 3.72 | $4.01 | 13400 |
| 2022-06-24 | 3.66 | $3.92 | 11900 |
| 2022-06-23 | 3.63 | $3.88 | 13700 |
| 2022-06-22 | 3.60 | $3.78 | 25900 |
| 2022-06-21 | 3.60 | $3.73 | 15100 |
| 2022-06-17 | 3.62 | $3.62 | 32300 |
| 2022-06-16 | 3.69 | $3.63 | 8600 |
| 2022-06-15 | 3.78 | $3.76 | 12900 |
| 2022-06-14 | 3.85 | $3.74 | 41100 |
| 2022-06-13 | 3.95 | $3.85 | 51800 |
| 2022-06-10 | 4.04 | $4.08 | 18200 |
| 2022-06-09 | 4.09 | $4.17 | 23900 |
| 2022-06-08 | 4.12 | $4.15 | 6500 |
| 2022-06-07 | 4.17 | $4.12 | 179500 |
| 2022-06-06 | 4.25 | $4.50 | 218100 |
| 2022-06-03 | 4.23 | $4.40 | 50200 |
| 2022-06-02 | 4.24 | $4.45 | 16900 |
| 2022-06-01 | 4.25 | $4.49 | 19100 |
| 2022-05-31 | 4.25 | $4.61 | 12400 |
| 2022-05-27 | 4.22 | $4.56 | 17500 |
| 2022-05-26 | 4.21 | $4.50 | 7800 |
| 2022-05-25 | 4.23 | $4.48 | 10900 |
| 2022-05-24 | 4.26 | $4.48 | 2200 |
| 2022-05-23 | 4.31 | $4.50 | 12800 |
| 2022-05-20 | 4.37 | $4.51 | 18400 |
| 2022-05-19 | 4.46 | $4.45 | 10000 |
| 2022-05-18 | 4.59 | $4.50 | 11600 |
| 2022-05-17 | 4.74 | $4.46 | 39200 |
| 2022-05-16 | 4.94 | $4.69 | 49500 |
| 2022-05-13 | 5.13 | $4.83 | 82400 |
| 2022-05-12 | 5.32 | $4.70 | 84600 |
| 2022-05-11 | 5.59 | $5.11 | 33000 |
| 2022-05-10 | 5.80 | $5.30 | 13800 |
| 2022-05-09 | 6.00 | $5.80 | 37700 |
| 2022-05-06 | 6.09 | $5.95 | 43500 |
| 2022-05-05 | 6.15 | $6.32 | 31000 |
| 2022-05-04 | 6.10 | $6.24 | 4700 |
| 2022-05-03 | 6.08 | $6.08 | 14700 |
| 2022-05-02 | 6.10 | $5.85 | 20500 |
| 2022-04-29 | 6.19 | $6.04 | 8200 |
| 2022-04-28 | 6.25 | $6.02 | 17400 |
| 2022-04-27 | 6.34 | $6.20 | 17500 |
| 2022-04-26 | 6.38 | $6.30 | 78300 |
| 2022-04-25 | 6.39 | $6.35 | 21600 |
| 2022-04-22 | 6.40 | $6.32 | 12100 |
| 2022-04-21 | 6.42 | $6.34 | 13900 |
| 2022-04-20 | 6.43 | $6.35 | 4400 |
| 2022-04-19 | 6.44 | $6.38 | 15600 |
| 2022-04-18 | 6.44 | $6.28 | 45900 |
| 2022-04-14 | 6.48 | $6.41 | 20200 |
| 2022-04-13 | 6.48 | $6.40 | 24500 |
| 2022-04-12 | 6.49 | $6.46 | 46700 |
| 2022-04-11 | 6.47 | $6.41 | 31100 |
| 2022-04-08 | 6.47 | $6.40 | 9600 |
| 2022-04-07 | 6.47 | $6.39 | 13200 |
| 2022-04-06 | 6.47 | $6.42 | 10500 |
| 2022-04-05 | 6.46 | $6.40 | 19500 |
| 2022-04-04 | 6.45 | $6.55 | 6700 |
| 2022-04-01 | 6.39 | $6.25 | 15300 |
| 2022-03-31 | 6.41 | $6.40 | 14900 |
| 2022-03-30 | 6.39 | $6.50 | 13100 |
| 2022-03-29 | 6.33 | $6.50 | 29200 |
| 2022-03-28 | 6.26 | $6.40 | 13700 |
| 2022-03-25 | 6.21 | $6.19 | 26100 |
| 2022-03-24 | 6.21 | $6.32 | 9300 |
| 2022-03-23 | 6.18 | $6.60 | 6000 |
| 2022-03-22 | 6.04 | $6.61 | 7100 |
| 2022-03-21 | 5.88 | $5.90 | 13000 |
| 2022-03-18 | 5.91 | $6.00 | 30100 |
| 2022-03-17 | 5.92 | $5.98 | 44300 |
| 2022-03-16 | 5.94 | $5.90 | 18700 |
| 2022-03-15 | 5.99 | $6.13 | 4200 |
| 2022-03-14 | 5.99 | $6.12 | 8100 |
| 2022-03-11 | 5.99 | $6.22 | 35700 |
| 2022-03-10 | 5.97 | $6.48 | 12900 |
| 2022-03-09 | 5.86 | $5.75 | 104100 |
| 2022-03-08 | 5.97 | $5.64 | 137000 |
| 2022-03-07 | 6.14 | $6.18 | 6700 |
| 2022-03-04 | 6.19 | $6.12 | 7100 |
| 2022-03-03 | 6.26 | $6.19 | 26100 |
| 2022-03-02 | 6.34 | $6.25 | 17200 |
| 2022-03-01 | 6.41 | $6.15 | 29300 |
| 2022-02-28 | 6.54 | $6.47 | 7600 |
| 2022-02-25 | 6.59 | $6.31 | 17300 |
| 2022-02-24 | 6.72 | $6.35 | 20900 |
| 2022-02-23 | 6.86 | $6.42 | 10300 |
| 2022-02-22 | 7.00 | $6.51 | 81900 |
| 2022-02-18 | 7.16 | $6.54 | 9900 |
| 2022-02-17 | 7.33 | $6.88 | 16500 |
| 2022-02-16 | 7.44 | $7.16 | 26600 |
| 2022-02-15 | 7.48 | $7.37 | 5000 |
| 2022-02-14 | 7.46 | $7.40 | 6500 |
| 2022-02-11 | 7.42 | $7.48 | 3400 |
| 2022-02-10 | 7.35 | $7.64 | 12400 |
| 2022-02-09 | 7.21 | $7.55 | 40500 |
| 2022-02-08 | 7.06 | $7.14 | 10500 |
| 2022-02-07 | 7.02 | $7.25 | 10600 |
| 2022-02-04 | 6.92 | $7.39 | 51600 |
| 2022-02-03 | 6.77 | $6.99 | 11600 |
| 2022-02-02 | 6.71 | $7.34 | 55600 |
| 2022-02-01 | 6.53 | $6.93 | 22500 |
| 2022-01-31 | 6.45 | $6.90 | 19300 |
| 2022-01-28 | 6.36 | $6.41 | 22400 |
| 2022-01-27 | 6.42 | $6.39 | 20000 |
| 2022-01-26 | 6.50 | $6.65 | 34700 |
| 2022-01-25 | 6.52 | $6.61 | 27900 |
| 2022-01-24 | 6.57 | $6.46 | 22300 |
| 2022-01-21 | 6.69 | $6.70 | 69200 |
| 2022-01-20 | 6.76 | $6.67 | 14500 |
| 2022-01-19 | 6.86 | $6.82 | 59900 |
| 2022-01-18 | 6.94 | $6.81 | 43400 |
| 2022-01-14 | 7.06 | $7.02 | 48900 |
| 2022-01-13 | 7.13 | $7.10 | 48400 |
| 2022-01-12 | 7.20 | $7.25 | 18700 |
| 2022-01-11 | 7.25 | $7.21 | 19000 |
| 2022-01-10 | 7.33 | $7.44 | 77500 |
| 2022-01-07 | 7.35 | $7.33 | 33600 |
| 2022-01-06 | 7.43 | $7.36 | 57000 |
| 2022-01-05 | 7.51 | $7.33 | 28500 |
| 2022-01-04 | 7.63 | $7.85 | 10100 |
| 2022-01-03 | 7.62 | $7.95 | 47500 |
| 2021-12-31 | 7.58 | $7.75 | 165600 |
| 2021-12-30 | 7.60 | $7.50 | 166300 |
| 2021-12-29 | 7.71 | $7.59 | 76400 |
| 2021-12-28 | 7.82 | $7.92 | 39700 |
| 2021-12-27 | 7.86 | $8.08 | 76100 |
| 2021-12-23 | 7.87 | $8.45 | 86000 |
| 2021-12-22 | 7.76 | $8.08 | 18500 |
| 2021-12-21 | 7.76 | $8.20 | 35600 |
| 2021-12-20 | 7.73 | $8.28 | 69700 |
| 2021-12-17 | 7.67 | $8.08 | 28000 |
| 2021-12-16 | 7.68 | $8.09 | 107600 |
| 2021-12-15 | 7.70 | $8.25 | 79800 |
| 2021-12-14 | 7.68 | $7.61 | 50300 |
| 2021-12-13 | 7.88 | $8.05 | 63300 |
| 2021-12-10 | 7.99 | $8.42 | 110400 |
| 2021-12-09 | 8.01 | $8.02 | 85500 |
| 2021-12-08 | 8.19 | $8.47 | 213000 |
| 2021-12-07 | 8.27 | $8.45 | 249400 |
| 2021-12-06 | 8.38 | $7.20 | 195700 |
| 2021-12-03 | 8.93 | $7.91 | 747300 |
| 2021-12-02 | 9.38 | $9.13 | 2.0M |
| 2021-12-01 | 9.55 | $9.71 | 77800 |
| 2021-11-30 | 9.58 | $9.93 | 38100 |
| 2021-11-29 | 9.55 | $9.75 | 25800 |
| 2021-11-26 | 9.57 | $9.74 | 9600 |
| 2021-11-24 | 9.61 | $9.74 | 7100 |
| 2021-11-23 | 9.67 | $9.20 | 40900 |
| 2021-11-22 | 9.91 | $9.50 | 33900 |
| 2021-11-19 | 10.12 | $9.50 | 12000 |
| 2021-11-18 | 10.37 | $9.50 | 20700 |
| 2021-11-17 | 10.68 | $9.99 | 21500 |
| 2021-11-16 | 10.90 | $10.24 | 16000 |
| 2021-11-15 | 11.09 | $10.50 | 10800 |
| 2021-11-12 | 11.24 | $10.59 | 22500 |
| 2021-11-11 | 11.38 | $10.82 | 18500 |
| 2021-11-10 | 11.47 | $10.95 | 30700 |
| 2021-11-09 | 11.54 | $11.42 | 27700 |
| 2021-11-08 | 11.46 | $11.15 | 40000 |
| 2021-11-05 | 11.44 | $11.72 | 68900 |
| 2021-11-04 | 11.23 | $11.00 | 17000 |
| 2021-11-03 | 11.19 | $10.72 | 42100 |
| 2021-11-02 | 11.22 | $11.39 | 38600 |
| 2021-11-01 | 11.04 | $11.42 | 32100 |
| 2021-10-29 | 10.81 | $11.11 | 22000 |
| 2021-10-28 | 10.61 | $11.20 | 23800 |
| 2021-10-27 | 10.33 | $10.72 | 35300 |
| 2021-10-26 | 10.15 | $10.44 | 21300 |
| 2021-10-25 | 10.00 | $10.17 | 16100 |
| 2021-10-22 | 9.91 | $10.06 | 38000 |
| 2021-10-21 | 9.83 | $10.11 | 8100 |
| 2021-10-20 | 9.72 | $10.34 | 12800 |
| 2021-10-19 | 9.51 | $9.92 | 14400 |
| 2021-10-18 | 9.38 | $9.61 | 6700 |
| 2021-10-15 | 9.33 | $9.41 | 13000 |
| 2021-10-14 | 9.33 | $9.66 | 19200 |
| 2021-10-13 | 9.25 | $9.07 | 14400 |
| 2021-10-12 | 9.35 | $8.99 | 9300 |
| 2021-10-11 | 9.50 | $9.29 | 27900 |
| 2021-10-08 | 9.58 | $9.22 | 20000 |
| 2021-10-07 | 9.70 | $9.46 | 12500 |
| 2021-10-06 | 9.78 | $9.41 | 15700 |
| 2021-10-05 | 9.89 | $9.46 | 22300 |
| 2021-10-04 | 10.00 | $9.58 | 8600 |
| 2021-10-01 | 10.10 | $9.80 | 13300 |
| 2021-09-30 | 10.15 | $10.44 | 14700 |
| 2021-09-29 | 10.00 | $10.12 | 35700 |
| 2021-09-28 | 9.92 | $10.29 | 22000 |
| 2021-09-27 | 9.76 | $10.40 | 18900 |
| 2021-09-24 | 9.54 | $9.85 | 19100 |
| 2021-09-23 | 9.44 | $9.74 | 11500 |
| 2021-09-22 | 9.35 | $9.30 | 6400 |
| 2021-09-21 | 9.39 | $9.18 | 31500 |
| 2021-09-20 | 9.47 | $8.86 | 32400 |
| 2021-09-17 | 9.67 | $9.12 | 16100 |
| 2021-09-16 | 9.84 | $9.08 | 22800 |
| 2021-09-15 | 10.05 | $9.29 | 13800 |
| 2021-09-14 | 10.24 | $9.64 | 22200 |
| 2021-09-13 | 10.36 | $10.07 | 17900 |
| 2021-09-10 | 10.35 | $10.35 | 10600 |
| 2021-09-09 | 10.26 | $10.71 | 28100 |
| 2021-09-08 | 10.02 | $10.06 | 10000 |
| 2021-09-07 | 9.94 | $10.38 | 17400 |
| 2021-09-03 | 9.73 | $9.87 | 13800 |
| 2021-09-02 | 9.63 | $10.30 | 41200 |
| 2021-09-01 | 9.38 | $9.85 | 19300 |
| 2021-08-31 | 9.21 | $10.00 | 44000 |
| 2021-08-30 | 8.96 | $9.07 | 33200 |
| 2021-08-27 | 8.95 | $9.24 | 49500 |
| 2021-08-26 | 8.90 | $9.22 | 51800 |
| 2021-08-25 | 8.84 | $9.32 | 30600 |
| 2021-08-24 | 8.74 | $8.96 | 55200 |
| 2021-08-23 | 8.74 | $8.90 | 79800 |
| 2021-08-20 | 8.76 | $8.94 | 40500 |
| 2021-08-19 | 8.79 | $8.73 | 16000 |
| 2021-08-18 | 8.89 | $8.77 | 29900 |
| 2021-08-17 | 9.01 | $8.44 | 34700 |
| 2021-08-16 | 9.27 | $8.74 | 55900 |
| 2021-08-13 | 9.50 | $9.16 | 22100 |
| 2021-08-12 | 9.64 | $9.35 | 44900 |
| 2021-08-11 | 9.76 | $9.34 | 115100 |
| 2021-08-10 | 9.92 | $9.80 | 91800 |
| 2021-08-09 | 9.96 | $10.59 | 75700 |
| 2021-08-06 | 9.76 | $10.25 | 71000 |
| 2021-08-05 | 9.63 | $10.16 | 27800 |
| 2021-08-04 | 9.51 | $9.74 | 11400 |
| 2021-08-03 | 9.50 | $9.81 | 11000 |
| 2021-08-02 | 9.46 | $9.97 | 20400 |
| 2021-07-30 | 9.38 | $10.20 | 25800 |
| 2021-07-29 | 9.21 | $9.88 | 35700 |
| 2021-07-28 | 9.12 | $9.87 | 43500 |
| 2021-07-27 | 9.02 | $8.97 | 34900 |
| 2021-07-26 | 9.20 | $9.15 | 18700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.55
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.34
Average
49.94
Maximum
81.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 52.55 | $12.53 | 270485 |
| 2026-07-21 | 55.59 | $12.81 | 278107 |
| 2026-07-20 | 53.59 | $12.59 | 329822 |
| 2026-07-17 | 55.98 | $12.81 | 369326 |
| 2026-07-16 | 56.42 | $12.85 | 378400 |
| 2026-07-15 | 60.09 | $13.18 | 315600 |
| 2026-07-14 | 59.79 | $13.14 | 281700 |
| 2026-07-13 | 57.74 | $12.87 | 389002 |
| 2026-07-10 | 59.23 | $13.01 | 294536 |
| 2026-07-09 | 65.00 | $13.52 | 333622 |
| 2026-07-08 | 62.11 | $13.10 | 309315 |
| 2026-07-07 | 66.33 | $13.44 | 395725 |
| 2026-07-06 | 66.83 | $13.48 | 481217 |
| 2026-07-02 | 65.06 | $13.20 | 337952 |
| 2026-07-01 | 63.11 | $12.91 | 390424 |
| 2026-06-30 | 60.83 | $12.59 | 444028 |
| 2026-06-29 | 65.14 | $12.95 | 640639 |
| 2026-06-26 | 65.07 | $12.94 | 1.4M |
| 2026-06-25 | 60.75 | $12.32 | 267763 |
| 2026-06-24 | 60.14 | $12.24 | 469039 |
| 2026-06-23 | 60.70 | $12.29 | 613220 |
| 2026-06-22 | 54.46 | $11.51 | 383554 |
| 2026-06-18 | 56.42 | $11.69 | 582710 |
| 2026-06-17 | 59.12 | $11.93 | 727075 |
| 2026-06-16 | 55.86 | $11.54 | 430918 |
| 2026-06-15 | 58.71 | $11.79 | 450959 |
| 2026-06-12 | 58.14 | $11.72 | 300524 |
| 2026-06-11 | 58.69 | $11.77 | 809047 |
| 2026-06-10 | 53.90 | $11.19 | 600142 |
| 2026-06-09 | 59.56 | $11.69 | 1.0M |
| 2026-06-08 | 52.44 | $10.94 | 1.2M |
| 2026-06-05 | 49.40 | $10.67 | 588208 |
| 2026-06-04 | 50.77 | $10.79 | 415438 |
| 2026-06-03 | 45.23 | $10.33 | 400300 |
| 2026-06-02 | 47.43 | $10.53 | 531249 |
| 2026-06-01 | 48.21 | $10.60 | 598030 |
| 2026-05-29 | 50.24 | $10.78 | 424738 |
| 2026-05-28 | 52.20 | $10.95 | 483447 |
| 2026-05-27 | 51.78 | $10.91 | 586937 |
| 2026-05-26 | 50.96 | $10.83 | 554012 |
| 2026-05-22 | 53.00 | $11.02 | 274734 |
| 2026-05-21 | 57.98 | $11.45 | 355400 |
| 2026-05-20 | 55.97 | $11.23 | 623500 |
| 2026-05-19 | 52.21 | $10.85 | 255000 |
| 2026-05-18 | 55.03 | $11.09 | 307138 |
| 2026-05-15 | 54.83 | $11.07 | 550641 |
| 2026-05-14 | 59.57 | $11.46 | 423596 |
| 2026-05-13 | 61.51 | $11.61 | 685897 |
| 2026-05-12 | 59.24 | $11.34 | 639024 |
| 2026-05-11 | 56.72 | $11.06 | 667800 |
| 2026-05-08 | 62.19 | $11.48 | 569736 |
| 2026-05-07 | 60.10 | $11.24 | 896190 |
| 2026-05-06 | 60.37 | $11.26 | 594315 |
| 2026-05-05 | 63.97 | $11.53 | 441700 |
| 2026-05-04 | 59.65 | $11.02 | 387100 |
| 2026-05-01 | 57.56 | $10.80 | 175200 |
| 2026-04-30 | 53.17 | $10.38 | 293634 |
| 2026-04-29 | 51.24 | $10.21 | 273400 |
| 2026-04-28 | 55.61 | $10.55 | 191939 |
| 2026-04-27 | 59.74 | $10.84 | 231900 |
| 2026-04-24 | 59.74 | $10.84 | 210640 |
| 2026-04-23 | 57.79 | $10.64 | 309724 |
| 2026-04-22 | 66.17 | $11.19 | 331300 |
| 2026-04-21 | 60.99 | $10.66 | 276401 |
| 2026-04-20 | 64.91 | $10.88 | 342115 |
| 2026-04-17 | 64.72 | $10.86 | 321912 |
| 2026-04-16 | 64.44 | $10.83 | 239300 |
| 2026-04-15 | 67.16 | $10.99 | 284124 |
| 2026-04-14 | 66.23 | $10.88 | 304219 |
| 2026-04-13 | 62.24 | $10.45 | 359100 |
| 2026-04-10 | 57.72 | $10.04 | 323246 |
| 2026-04-09 | 55.75 | $9.88 | 180400 |
| 2026-04-08 | 55.38 | $9.85 | 306725 |
| 2026-04-07 | 53.16 | $9.67 | 234500 |
| 2026-04-06 | 53.58 | $9.70 | 222600 |
| 2026-04-02 | 52.74 | $9.63 | 292800 |
| 2026-04-01 | 51.68 | $9.54 | 306200 |
| 2026-03-31 | 48.51 | $9.28 | 296400 |
| 2026-03-30 | 43.19 | $8.89 | 339817 |
| 2026-03-27 | 44.07 | $8.97 | 282527 |
| 2026-03-26 | 45.86 | $9.13 | 203044 |
| 2026-03-25 | 46.65 | $9.20 | 263200 |
| 2026-03-24 | 43.77 | $8.98 | 306332 |
| 2026-03-23 | 45.03 | $9.10 | 381300 |
| 2026-03-20 | 44.65 | $9.07 | 517900 |
| 2026-03-19 | 47.45 | $9.34 | 289029 |
| 2026-03-18 | 47.87 | $9.38 | 339519 |
| 2026-03-17 | 51.81 | $9.74 | 243810 |
| 2026-03-16 | 52.61 | $9.81 | 348141 |
| 2026-03-13 | 48.74 | $9.45 | 321700 |
| 2026-03-12 | 49.06 | $9.48 | 354765 |
| 2026-03-11 | 51.16 | $9.68 | 452821 |
| 2026-03-10 | 47.87 | $9.37 | 494144 |
| 2026-03-09 | 45.03 | $9.12 | 431600 |
| 2026-03-06 | 44.57 | $9.08 | 386600 |
| 2026-03-05 | 44.57 | $9.08 | 412440 |
| 2026-03-04 | 45.87 | $9.23 | 778322 |
| 2026-03-03 | 38.76 | $8.60 | 558319 |
| 2026-03-02 | 41.47 | $8.93 | 544233 |
| 2026-02-27 | 41.11 | $8.90 | 946656 |
| 2026-02-26 | 41.92 | $9.00 | 1.2M |
| 2026-02-25 | 54.12 | $10.21 | 484902 |
| 2026-02-24 | 51.22 | $9.95 | 234167 |
| 2026-02-23 | 48.73 | $9.74 | 442331 |
| 2026-02-20 | 49.19 | $9.78 | 674514 |
| 2026-02-19 | 46.22 | $9.53 | 360845 |
| 2026-02-18 | 45.61 | $9.48 | 239636 |
| 2026-02-17 | 44.67 | $9.40 | 251228 |
| 2026-02-13 | 43.62 | $9.31 | 296328 |
| 2026-02-12 | 41.40 | $9.12 | 562200 |
| 2026-02-11 | 44.75 | $9.50 | 616500 |
| 2026-02-10 | 50.94 | $10.10 | 569206 |
| 2026-02-09 | 49.27 | $9.95 | 713919 |
| 2026-02-06 | 42.04 | $9.37 | 366222 |
| 2026-02-05 | 35.57 | $8.94 | 570660 |
| 2026-02-04 | 43.78 | $9.70 | 873689 |
| 2026-02-03 | 47.47 | $9.97 | 914818 |
| 2026-02-02 | 47.61 | $9.98 | 315963 |
| 2026-01-30 | 46.56 | $9.91 | 401087 |
| 2026-01-29 | 46.56 | $9.91 | 489021 |
| 2026-01-28 | 46.68 | $9.92 | 514745 |
| 2026-01-27 | 50.30 | $10.21 | 421520 |
| 2026-01-26 | 55.05 | $10.55 | 337158 |
| 2026-01-23 | 54.81 | $10.53 | 352835 |
| 2026-01-22 | 61.84 | $10.98 | 533800 |
| 2026-01-21 | 53.85 | $10.34 | 399639 |
| 2026-01-20 | 51.59 | $10.19 | 505564 |
| 2026-01-16 | 54.64 | $10.37 | 537800 |
| 2026-01-15 | 52.26 | $10.21 | 449615 |
| 2026-01-14 | 55.18 | $10.38 | 337200 |
| 2026-01-13 | 55.88 | $10.42 | 380909 |
| 2026-01-12 | 54.08 | $10.29 | 791600 |
| 2026-01-09 | 54.90 | $10.34 | 550159 |
| 2026-01-08 | 53.16 | $10.21 | 530200 |
| 2026-01-07 | 58.44 | $10.53 | 455145 |
| 2026-01-06 | 57.44 | $10.45 | 626048 |
| 2026-01-05 | 54.98 | $10.26 | 570617 |
| 2026-01-02 | 50.55 | $9.95 | 464518 |
| 2025-12-31 | 52.95 | $10.10 | 300500 |
| 2025-12-30 | 53.75 | $10.15 | 295493 |
| 2025-12-29 | 54.06 | $10.17 | 263505 |
| 2025-12-26 | 56.08 | $10.30 | 485942 |
| 2025-12-24 | 56.38 | $10.32 | 169437 |
| 2025-12-23 | 53.99 | $10.12 | 367746 |
| 2025-12-22 | 53.39 | $10.07 | 685300 |
| 2025-12-19 | 53.27 | $10.06 | 339215 |
| 2025-12-18 | 51.77 | $9.93 | 328826 |
| 2025-12-17 | 52.14 | $9.96 | 577611 |
| 2025-12-16 | 52.97 | $10.03 | 491649 |
| 2025-12-15 | 53.55 | $10.08 | 709029 |
| 2025-12-12 | 56.98 | $10.37 | 772401 |
| 2025-12-11 | 57.22 | $10.39 | 1.1M |
| 2025-12-10 | 52.77 | $9.92 | 666428 |
| 2025-12-09 | 52.67 | $9.91 | 526700 |
| 2025-12-08 | 49.97 | $9.64 | 365568 |
| 2025-12-05 | 51.42 | $9.78 | 263632 |
| 2025-12-04 | 53.96 | $10.02 | 606000 |
| 2025-12-03 | 50.47 | $9.66 | 518242 |
| 2025-12-02 | 46.75 | $9.31 | 519530 |
| 2025-12-01 | 49.47 | $9.58 | 535500 |
| 2025-11-28 | 50.72 | $9.70 | 413800 |
| 2025-11-26 | 50.13 | $9.64 | 723910 |
| 2025-11-25 | 45.86 | $9.23 | 674092 |
| 2025-11-24 | 45.86 | $9.23 | 1.2M |
| 2025-11-21 | 42.96 | $8.96 | 2.4M |
| 2025-11-20 | 33.28 | $8.19 | 1.0M |
| 2025-11-19 | 35.67 | $8.51 | 760245 |
| 2025-11-18 | 36.77 | $8.65 | 723000 |
| 2025-11-17 | 36.23 | $8.61 | 561204 |
| 2025-11-14 | 38.71 | $8.93 | 690300 |
| 2025-11-13 | 34.45 | $8.61 | 1.0M |
| 2025-11-12 | 34.18 | $8.59 | 471077 |
| 2025-11-11 | 34.38 | $8.62 | 636210 |
| 2025-11-10 | 33.89 | $8.58 | 776206 |
| 2025-11-07 | 34.26 | $8.64 | 1.1M |
| 2025-11-06 | 34.26 | $8.64 | 1.1M |
| 2025-11-05 | 34.48 | $8.68 | 1.3M |
| 2025-11-04 | 36.80 | $9.08 | 1.7M |
| 2025-11-03 | 39.57 | $9.52 | 1.3M |
| 2025-10-31 | 41.67 | $9.83 | 1.3M |
| 2025-10-30 | 37.28 | $9.40 | 990000 |
| 2025-10-29 | 39.37 | $9.72 | 1.0M |
| 2025-10-28 | 42.41 | $10.15 | 1.1M |
| 2025-10-27 | 40.80 | $9.99 | 1.7M |
| 2025-10-24 | 42.50 | $10.23 | 1.1M |
| 2025-10-23 | 43.58 | $10.38 | 1.1M |
| 2025-10-22 | 43.39 | $10.36 | 1.5M |
| 2025-10-21 | 51.52 | $11.39 | 1.2M |
| 2025-10-20 | 51.79 | $11.42 | 3.6M |
| 2025-10-17 | 56.95 | $11.97 | 954742 |
| 2025-10-16 | 61.05 | $12.36 | 1.1M |
| 2025-10-15 | 52.36 | $11.32 | 619346 |
| 2025-10-14 | 52.90 | $11.37 | 934840 |
| 2025-10-13 | 52.72 | $11.35 | 856035 |
| 2025-10-10 | 43.30 | $10.46 | 805929 |
| 2025-10-09 | 47.54 | $10.88 | 625900 |
| 2025-10-08 | 49.98 | $11.10 | 526200 |
| 2025-10-07 | 46.42 | $10.80 | 659919 |
| 2025-10-06 | 46.42 | $10.80 | 822691 |
| 2025-10-03 | 49.61 | $11.10 | 626557 |
| 2025-10-02 | 44.14 | $10.65 | 714249 |
| 2025-10-01 | 45.18 | $10.75 | 787530 |
| 2025-09-30 | 45.18 | $10.75 | 1.0M |
| 2025-09-29 | 46.66 | $10.90 | 914000 |
| 2025-09-26 | 44.94 | $10.75 | 480340 |
| 2025-09-25 | 45.97 | $10.86 | 647537 |
| 2025-09-24 | 47.57 | $11.03 | 830900 |
| 2025-09-23 | 47.26 | $11.00 | 621504 |
| 2025-09-22 | 52.64 | $11.55 | 434412 |
| 2025-09-19 | 52.55 | $11.54 | 1.1M |
| 2025-09-18 | 54.70 | $11.75 | 737594 |
| 2025-09-17 | 49.57 | $11.20 | 602832 |
| 2025-09-16 | 47.73 | $11.02 | 782136 |
| 2025-09-15 | 43.95 | $10.67 | 406942 |
| 2025-09-12 | 45.46 | $10.84 | 747427 |
| 2025-09-11 | 48.16 | $11.13 | 415227 |
| 2025-09-10 | 48.05 | $11.12 | 536600 |
| 2025-09-09 | 52.73 | $11.60 | 436900 |
| 2025-09-08 | 52.27 | $11.55 | 517668 |
| 2025-09-05 | 53.25 | $11.65 | 640943 |
| 2025-09-04 | 48.16 | $11.10 | 299064 |
| 2025-09-03 | 46.13 | $10.90 | 388825 |
| 2025-09-02 | 46.13 | $10.90 | 445614 |
| 2025-08-29 | 47.13 | $11.02 | 332613 |
| 2025-08-28 | 45.83 | $10.88 | 326312 |
| 2025-08-27 | 46.29 | $10.94 | 380732 |
| 2025-08-26 | 47.66 | $11.12 | 360309 |
| 2025-08-25 | 45.71 | $10.89 | 694800 |
| 2025-08-22 | 47.39 | $11.12 | 772054 |
| 2025-08-21 | 41.03 | $10.41 | 413237 |
| 2025-08-20 | 40.25 | $10.33 | 455700 |
| 2025-08-19 | 41.75 | $10.56 | 841297 |
| 2025-08-18 | 42.33 | $10.65 | 574755 |
| 2025-08-15 | 39.75 | $10.36 | 434300 |
| 2025-08-14 | 40.40 | $10.47 | 629815 |
| 2025-08-13 | 44.43 | $11.11 | 662353 |
| 2025-08-12 | 42.47 | $10.88 | 776909 |
| 2025-08-11 | 39.20 | $10.51 | 744600 |
| 2025-08-08 | 34.40 | $10.01 | 1.1M |
| 2025-08-07 | 35.36 | $10.19 | 1.9M |
| 2025-08-06 | 37.85 | $10.64 | 2.8M |
| 2025-08-05 | 36.72 | $10.52 | 1.5M |
| 2025-08-04 | 41.16 | $11.27 | 576494 |
| 2025-08-01 | 34.32 | $10.59 | 533300 |
| 2025-07-31 | 35.23 | $10.75 | 517700 |
| 2025-07-30 | 36.27 | $10.93 | 461473 |
| 2025-07-29 | 36.07 | $10.91 | 621300 |
| 2025-07-28 | 38.95 | $11.41 | 588800 |
| 2025-07-25 | 38.95 | $11.41 | 431000 |
| 2025-07-24 | 38.86 | $11.40 | 534205 |
| 2025-07-23 | 40.01 | $11.61 | 738800 |
| 2025-07-22 | 35.42 | $11.08 | 565847 |
| 2025-07-21 | 36.63 | $11.32 | 676516 |
| 2025-07-18 | 36.02 | $11.25 | 723300 |
| 2025-07-17 | 36.35 | $11.32 | 850340 |
| 2025-07-16 | 35.80 | $11.25 | 775129 |
| 2025-07-15 | 34.00 | $11.02 | 1.1M |
| 2025-07-14 | 37.71 | $11.87 | 1.2M |
| 2025-07-11 | 33.40 | $11.34 | 1.5M |
| 2025-07-10 | 39.29 | $12.55 | 487166 |
| 2025-07-09 | 38.09 | $12.41 | 522297 |
| 2025-07-08 | 37.51 | $12.34 | 838400 |
| 2025-07-07 | 36.69 | $12.24 | 685837 |
| 2025-07-03 | 38.86 | $12.69 | 372800 |
| 2025-07-02 | 37.45 | $12.51 | 661721 |
| 2025-07-01 | 38.62 | $12.76 | 965241 |
| 2025-06-30 | 42.90 | $13.60 | 765300 |
| 2025-06-27 | 42.68 | $13.57 | 5.0M |
| 2025-06-26 | 45.27 | $14.05 | 430343 |
| 2025-06-25 | 44.54 | $13.94 | 497100 |
| 2025-06-24 | 44.09 | $13.87 | 835200 |
| 2025-06-23 | 40.03 | $13.26 | 691705 |
| 2025-06-20 | 42.89 | $13.85 | 699456 |
| 2025-06-18 | 44.47 | $14.16 | 688564 |
| 2025-06-17 | 46.97 | $14.63 | 493200 |
| 2025-06-16 | 51.67 | $15.43 | 550116 |
| 2025-06-13 | 51.15 | $15.34 | 316419 |
| 2025-06-12 | 52.96 | $15.64 | 460314 |
| 2025-06-11 | 54.93 | $15.96 | 358350 |
| 2025-06-10 | 56.49 | $16.21 | 447500 |
| 2025-06-09 | 55.24 | $15.95 | 664854 |
| 2025-06-06 | 57.86 | $16.38 | 391200 |
| 2025-06-05 | 61.00 | $16.87 | 410249 |
| 2025-06-04 | 58.88 | $16.38 | 331554 |
| 2025-06-03 | 57.54 | $16.08 | 361106 |
| 2025-06-02 | 58.88 | $16.30 | 491432 |
| 2025-05-30 | 58.50 | $16.21 | 576100 |
| 2025-05-29 | 63.72 | $17.06 | 670794 |
| 2025-05-28 | 60.28 | $16.19 | 524200 |
| 2025-05-27 | 61.68 | $16.41 | 793213 |
| 2025-05-23 | 60.49 | $16.11 | 551918 |
| 2025-05-22 | 60.73 | $16.15 | 849200 |
| 2025-05-21 | 67.68 | $17.24 | 529249 |
| 2025-05-20 | 72.99 | $17.97 | 405004 |
| 2025-05-19 | 73.97 | $18.10 | 603070 |
| 2025-05-16 | 71.13 | $17.10 | 539300 |
| 2025-05-15 | 67.61 | $16.05 | 546145 |
| 2025-05-14 | 65.39 | $15.47 | 490592 |
| 2025-05-13 | 64.68 | $15.29 | 452200 |
| 2025-05-12 | 61.13 | $14.45 | 707714 |
| 2025-05-09 | 63.96 | $14.84 | 940931 |
| 2025-05-08 | 61.90 | $14.36 | 1.3M |
| 2025-05-07 | 44.61 | $11.61 | 413923 |
| 2025-05-06 | 45.40 | $11.72 | 498600 |
| 2025-05-05 | 47.33 | $11.99 | 459200 |
| 2025-05-02 | 50.43 | $12.40 | 340600 |
| 2025-05-01 | 47.90 | $12.08 | 212217 |
| 2025-04-30 | 47.58 | $12.04 | 208622 |
| 2025-04-29 | 48.71 | $12.20 | 268600 |
| 2025-04-28 | 47.23 | $12.00 | 276228 |
| 2025-04-25 | 47.95 | $12.11 | 187635 |
| 2025-04-24 | 47.61 | $12.06 | 598300 |
| 2025-04-23 | 46.93 | $11.96 | 332200 |
| 2025-04-22 | 46.34 | $11.87 | 247300 |
| 2025-04-21 | 42.78 | $11.34 | 308241 |
| 2025-04-17 | 44.31 | $11.63 | 315100 |
| 2025-04-16 | 43.78 | $11.55 | 377684 |
| 2025-04-15 | 42.82 | $11.40 | 239300 |
| 2025-04-14 | 43.72 | $11.59 | 503607 |
| 2025-04-11 | 37.61 | $10.66 | 371703 |
| 2025-04-10 | 36.70 | $10.53 | 483518 |
| 2025-04-09 | 40.51 | $11.41 | 958851 |
| 2025-04-08 | 32.83 | $10.39 | 415112 |
| 2025-04-07 | 35.02 | $10.91 | 629200 |
| 2025-04-04 | 35.45 | $11.01 | 642324 |
| 2025-04-03 | 40.10 | $12.00 | 434606 |
| 2025-04-02 | 45.74 | $12.98 | 412427 |
| 2025-04-01 | 42.53 | $12.57 | 639200 |
| 2025-03-31 | 43.48 | $12.73 | 739100 |
| 2025-03-28 | 46.06 | $13.15 | 283816 |
| 2025-03-27 | 47.66 | $13.40 | 412152 |
| 2025-03-26 | 47.17 | $13.33 | 414719 |
| 2025-03-25 | 53.46 | $14.26 | 429700 |
| 2025-03-24 | 51.47 | $13.96 | 351284 |
| 2025-03-21 | 49.85 | $13.72 | 468800 |
| 2025-03-20 | 51.77 | $14.00 | 1.0M |
| 2025-03-19 | 48.97 | $13.58 | 539995 |
| 2025-03-18 | 48.02 | $13.44 | 469127 |
| 2025-03-17 | 46.31 | $13.19 | 381721 |
| 2025-03-14 | 41.90 | $12.58 | 298000 |
| 2025-03-13 | 37.92 | $12.08 | 220800 |
| 2025-03-12 | 38.57 | $12.21 | 429400 |
| 2025-03-11 | 35.23 | $11.80 | 283705 |
| 2025-03-10 | 35.28 | $11.81 | 1.1M |
| 2025-03-07 | 41.14 | $13.00 | 390635 |
| 2025-03-06 | 42.38 | $13.22 | 866436 |
| 2025-03-05 | 43.56 | $13.43 | 418055 |
| 2025-03-04 | 45.53 | $13.77 | 553600 |
| 2025-03-03 | 42.49 | $13.35 | 299615 |
| 2025-02-28 | 47.39 | $14.17 | 193561 |
| 2025-02-27 | 45.80 | $13.95 | 328723 |
| 2025-02-26 | 50.49 | $14.66 | 222157 |
| 2025-02-25 | 47.54 | $14.25 | 387500 |
| 2025-02-24 | 46.05 | $14.05 | 507149 |
| 2025-02-21 | 51.85 | $14.88 | 241245 |
| 2025-02-20 | 57.31 | $15.54 | 253928 |
| 2025-02-19 | 59.01 | $15.73 | 247360 |
| 2025-02-18 | 65.19 | $16.37 | 357158 |
| 2025-02-14 | 64.70 | $16.28 | 245700 |
| 2025-02-13 | 64.70 | $16.28 | 239049 |
| 2025-02-12 | 61.82 | $15.75 | 243520 |
| 2025-02-11 | 63.87 | $15.97 | 393900 |
| 2025-02-10 | 64.52 | $16.04 | 343200 |
| 2025-02-07 | 66.44 | $16.25 | 340611 |
| 2025-02-06 | 68.28 | $16.45 | 274040 |
| 2025-02-05 | 67.64 | $16.30 | 513084 |
| 2025-02-04 | 67.44 | $16.25 | 726619 |
| 2025-02-03 | 63.92 | $15.45 | 428200 |
| 2025-01-31 | 65.17 | $15.60 | 233431 |
| 2025-01-30 | 68.31 | $15.97 | 180127 |
| 2025-01-29 | 67.01 | $15.65 | 177333 |
| 2025-01-28 | 69.92 | $15.99 | 335000 |
| 2025-01-27 | 67.81 | $15.45 | 504622 |
| 2025-01-24 | 72.74 | $16.00 | 841622 |
| 2025-01-23 | 73.95 | $16.13 | 644152 |
| 2025-01-22 | 70.68 | $15.21 | 687800 |
| 2025-01-21 | 69.77 | $14.98 | 689500 |
| 2025-01-17 | 66.96 | $14.31 | 573981 |
| 2025-01-16 | 63.91 | $13.67 | 861563 |
| 2025-01-15 | 58.43 | $12.71 | 554300 |
| 2025-01-14 | 58.31 | $12.69 | 575136 |
| 2025-01-13 | 59.16 | $12.79 | 797321 |
| 2025-01-10 | 50.16 | $11.48 | 291300 |
| 2025-01-08 | 55.28 | $12.06 | 202023 |
| 2025-01-07 | 57.59 | $12.30 | 293948 |
| 2025-01-06 | 61.24 | $12.66 | 329034 |
| 2025-01-03 | 61.34 | $12.67 | 452669 |
| 2025-01-02 | 60.97 | $12.61 | 527400 |
| 2024-12-31 | 57.25 | $12.04 | 214183 |
| 2024-12-30 | 56.21 | $11.89 | 401038 |
| 2024-12-27 | 56.82 | $11.96 | 268800 |
| 2024-12-26 | 56.91 | $11.97 | 334222 |
| 2024-12-24 | 52.70 | $11.34 | 113300 |
| 2024-12-23 | 53.49 | $11.44 | 276712 |
| 2024-12-20 | 50.47 | $11.01 | 458908 |
| 2024-12-19 | 51.73 | $11.18 | 293830 |
| 2024-12-18 | 50.20 | $10.96 | 413000 |
| 2024-12-17 | 57.99 | $11.94 | 442800 |
| 2024-12-16 | 60.53 | $12.22 | 748500 |
| 2024-12-13 | 59.88 | $12.11 | 300385 |
| 2024-12-12 | 58.00 | $11.80 | 282839 |
| 2024-12-11 | 62.19 | $12.27 | 318400 |
| 2024-12-10 | 58.49 | $11.66 | 187166 |
| 2024-12-09 | 57.98 | $11.58 | 207000 |
| 2024-12-06 | 60.55 | $11.87 | 239728 |
| 2024-12-05 | 58.18 | $11.48 | 188900 |
| 2024-12-04 | 57.88 | $11.43 | 237723 |
| 2024-12-03 | 61.58 | $11.86 | 415400 |
| 2024-12-02 | 69.21 | $12.64 | 658148 |
| 2024-11-29 | 65.22 | $11.88 | 401602 |
| 2024-11-27 | 61.06 | $11.22 | 475148 |
| 2024-11-26 | 56.82 | $10.65 | 261627 |
| 2024-11-25 | 55.61 | $10.50 | 398006 |
| 2024-11-22 | 48.91 | $9.76 | 640200 |
| 2024-11-21 | 49.78 | $9.85 | 370550 |
| 2024-11-20 | 47.62 | $9.63 | 398000 |
| 2024-11-19 | 50.23 | $9.91 | 388400 |
| 2024-11-18 | 48.60 | $9.74 | 486021 |
| 2024-11-15 | 45.10 | $9.39 | 1.0M |
| 2024-11-14 | 43.42 | $9.23 | 324600 |
| 2024-11-13 | 44.89 | $9.41 | 380006 |
| 2024-11-12 | 47.33 | $9.70 | 609700 |
| 2024-11-11 | 49.63 | $9.96 | 765226 |
| 2024-11-08 | 61.69 | $11.06 | 1.1M |
| 2024-11-07 | 60.70 | $10.94 | 357803 |
| 2024-11-06 | 60.70 | $10.94 | 279645 |
| 2024-11-05 | 60.39 | $10.90 | 239000 |
| 2024-11-04 | 59.41 | $10.77 | 337300 |
| 2024-11-01 | 57.32 | $10.50 | 272434 |
| 2024-10-31 | 61.67 | $10.89 | 454800 |
| 2024-10-30 | 58.28 | $10.45 | 215700 |
| 2024-10-29 | 57.72 | $10.38 | 190200 |
| 2024-10-28 | 59.02 | $10.50 | 336600 |
| 2024-10-25 | 60.98 | $10.68 | 246702 |
| 2024-10-24 | 60.78 | $10.65 | 302800 |
| 2024-10-23 | 66.70 | $11.18 | 437725 |
| 2024-10-22 | 68.99 | $11.37 | 539704 |
| 2024-10-21 | 67.19 | $11.05 | 476400 |
| 2024-10-18 | 69.97 | $11.28 | 819118 |
| 2024-10-17 | 63.40 | $10.23 | 1.0M |
| 2024-10-16 | 57.33 | $9.51 | 253300 |
| 2024-10-15 | 51.12 | $8.93 | 246800 |
| 2024-10-14 | 48.68 | $8.73 | 228600 |
| 2024-10-11 | 43.14 | $8.32 | 111630 |
| 2024-10-10 | 41.07 | $8.18 | 255600 |
| 2024-10-09 | 44.71 | $8.51 | 156429 |
| 2024-10-08 | 43.70 | $8.44 | 240800 |
| 2024-10-07 | 44.58 | $8.52 | 228000 |
| 2024-10-04 | 47.41 | $8.77 | 161414 |
| 2024-10-03 | 45.30 | $8.61 | 191453 |
| 2024-10-02 | 45.74 | $8.65 | 200531 |
| 2024-10-01 | 48.04 | $8.86 | 480045 |
| 2024-09-30 | 49.98 | $9.03 | 183303 |
| 2024-09-27 | 51.25 | $9.14 | 203000 |
| 2024-09-26 | 48.18 | $8.87 | 247241 |
| 2024-09-25 | 49.50 | $8.99 | 206425 |
| 2024-09-24 | 48.94 | $8.94 | 234000 |
| 2024-09-23 | 46.73 | $8.74 | 283900 |
| 2024-09-20 | 49.37 | $9.00 | 290100 |
| 2024-09-19 | 50.21 | $9.08 | 333800 |
| 2024-09-18 | 49.91 | $9.05 | 308500 |
| 2024-09-17 | 53.26 | $9.38 | 204100 |
| 2024-09-16 | 54.53 | $9.50 | 230724 |
| 2024-09-13 | 54.94 | $9.54 | 308947 |
| 2024-09-12 | 57.75 | $9.81 | 313747 |
| 2024-09-11 | 59.35 | $9.96 | 190900 |
| 2024-09-10 | 58.70 | $9.87 | 93917 |
| 2024-09-09 | 58.06 | $9.78 | 237100 |
| 2024-09-06 | 57.29 | $9.67 | 492100 |
| 2024-09-05 | 65.36 | $10.45 | 169311 |
| 2024-09-04 | 70.31 | $10.86 | 283369 |
| 2024-09-03 | 68.66 | $10.56 | 280863 |
| 2024-08-30 | 74.42 | $11.00 | 427855 |
| 2024-08-29 | 73.31 | $10.77 | 600440 |
| 2024-08-28 | 72.67 | $10.64 | 490121 |
| 2024-08-27 | 72.18 | $10.54 | 1.5M |
| 2024-08-26 | 63.42 | $9.12 | 398236 |
| 2024-08-23 | 52.24 | $8.01 | 117200 |
| 2024-08-22 | 50.42 | $7.87 | 164500 |
| 2024-08-21 | 51.76 | $7.97 | 159900 |
| 2024-08-20 | 50.64 | $7.88 | 179400 |
| 2024-08-19 | 52.17 | $8.00 | 274619 |
| 2024-08-16 | 45.67 | $7.50 | 113444 |
| 2024-08-15 | 45.53 | $7.49 | 123240 |
| 2024-08-14 | 43.73 | $7.36 | 155500 |
| 2024-08-13 | 44.27 | $7.41 | 168800 |
| 2024-08-12 | 44.89 | $7.47 | 170619 |
| 2024-08-09 | 48.23 | $7.78 | 134427 |
| 2024-08-08 | 51.40 | $8.05 | 262095 |
| 2024-08-07 | 48.29 | $7.79 | 320000 |
| 2024-08-06 | 49.69 | $7.91 | 985900 |
| 2024-08-05 | 54.82 | $8.32 | 404853 |
| 2024-08-02 | 52.55 | $8.12 | 340000 |
| 2024-08-01 | 53.44 | $8.19 | 282600 |
| 2024-07-31 | 59.32 | $8.62 | 174800 |
| 2024-07-30 | 57.78 | $8.47 | 140404 |
| 2024-07-29 | 54.97 | $8.21 | 92984 |
| 2024-07-26 | 62.40 | $8.70 | 163900 |
| 2024-07-25 | 62.40 | $8.70 | 143300 |
| 2024-07-24 | 64.65 | $8.84 | 173358 |
| 2024-07-23 | 63.30 | $8.69 | 382000 |
| 2024-07-22 | 59.70 | $8.32 | 167867 |
| 2024-07-19 | 58.77 | $8.23 | 369351 |
| 2024-07-18 | 48.72 | $7.43 | 200812 |
| 2024-07-17 | 54.92 | $7.82 | 300686 |
| 2024-07-16 | 57.60 | $7.97 | 156355 |
| 2024-07-15 | 57.46 | $7.96 | 127697 |
| 2024-07-12 | 59.39 | $8.07 | 220869 |
| 2024-07-11 | 58.55 | $8.00 | 321983 |
| 2024-07-10 | 60.94 | $8.14 | 145041 |
| 2024-07-09 | 61.28 | $8.16 | 119071 |
| 2024-07-08 | 58.53 | $7.91 | 154815 |
| 2024-07-05 | 59.33 | $7.96 | 152894 |
| 2024-07-03 | 58.80 | $7.91 | 116568 |
| 2024-07-02 | 58.80 | $7.91 | 248714 |
| 2024-07-01 | 64.12 | $8.26 | 154366 |
| 2024-06-28 | 65.89 | $8.37 | 495575 |
| 2024-06-27 | 64.71 | $8.23 | 138364 |
| 2024-06-26 | 63.60 | $8.10 | 200581 |
| 2024-06-25 | 66.84 | $8.31 | 224320 |
| 2024-06-24 | 66.21 | $8.23 | 173852 |
| 2024-06-21 | 64.88 | $8.06 | 229327 |
| 2024-06-20 | 65.90 | $8.13 | 379616 |
| 2024-06-18 | 61.93 | $7.64 | 1.0M |
| 2024-06-17 | 63.22 | $7.73 | 305112 |
| 2024-06-14 | 62.39 | $7.63 | 149300 |
| 2024-06-13 | 60.64 | $7.42 | 183671 |
| 2024-06-12 | 58.45 | $7.17 | 173416 |
| 2024-06-11 | 55.73 | $6.88 | 85233 |
| 2024-06-10 | 54.26 | $6.73 | 94659 |
| 2024-06-07 | 52.46 | $6.55 | 101273 |
| 2024-06-06 | 54.03 | $6.69 | 92006 |
| 2024-06-05 | 55.96 | $6.86 | 238622 |
| 2024-06-04 | 52.03 | $6.45 | 275062 |
| 2024-06-03 | 55.23 | $6.73 | 253703 |
| 2024-05-31 | 59.18 | $7.05 | 309637 |
| 2024-05-30 | 56.50 | $6.76 | 234778 |
| 2024-05-29 | 61.67 | $7.15 | 173524 |
| 2024-05-28 | 64.55 | $7.35 | 304581 |
| 2024-05-24 | 71.35 | $7.78 | 131781 |
| 2024-05-23 | 72.53 | $7.85 | 181465 |
| 2024-05-22 | 72.53 | $7.85 | 332272 |
| 2024-05-21 | 76.45 | $8.09 | 472343 |
| 2024-05-20 | 76.14 | $8.03 | 590838 |
| 2024-05-17 | 73.65 | $7.57 | 335197 |
| 2024-05-16 | 69.65 | $6.96 | 306902 |
| 2024-05-15 | 73.66 | $7.19 | 491091 |
| 2024-05-14 | 72.88 | $7.07 | 1.6M |
| 2024-05-13 | 55.72 | $5.40 | 370538 |
| 2024-05-10 | 62.72 | $5.71 | 244593 |
| 2024-05-09 | 60.44 | $5.56 | 153586 |
| 2024-05-08 | 59.81 | $5.52 | 250155 |
| 2024-05-07 | 64.40 | $5.71 | 137412 |
| 2024-05-06 | 65.91 | $5.77 | 142598 |
| 2024-05-03 | 63.02 | $5.56 | 76812 |
| 2024-05-02 | 61.23 | $5.44 | 316960 |
| 2024-05-01 | 60.63 | $5.40 | 336681 |
| 2024-04-30 | 57.50 | $5.20 | 164360 |
| 2024-04-29 | 57.71 | $5.21 | 172774 |
| 2024-04-26 | 59.65 | $5.30 | 165118 |
| 2024-04-25 | 59.07 | $5.26 | 146954 |
| 2024-04-24 | 63.17 | $5.45 | 190738 |
| 2024-04-23 | 66.63 | $5.60 | 220934 |
| 2024-04-22 | 65.56 | $5.51 | 530259 |
| 2024-04-19 | 55.95 | $4.87 | 303326 |
| 2024-04-18 | 52.62 | $4.70 | 335142 |
| 2024-04-17 | 47.51 | $4.47 | 200583 |
| 2024-04-16 | 53.73 | $4.73 | 127409 |
| 2024-04-15 | 57.58 | $4.87 | 182196 |
| 2024-04-12 | 59.92 | $4.95 | 269845 |
| 2024-04-11 | 61.39 | $5.00 | 134088 |
| 2024-04-10 | 61.39 | $5.00 | 211804 |
| 2024-04-09 | 60.87 | $4.97 | 131243 |
| 2024-04-08 | 62.75 | $5.04 | 364656 |
| 2024-04-05 | 62.12 | $5.00 | 164322 |
| 2024-04-04 | 62.88 | $5.03 | 253298 |
| 2024-04-03 | 60.41 | $4.87 | 179495 |
| 2024-04-02 | 57.56 | $4.70 | 175702 |
| 2024-04-01 | 59.73 | $4.79 | 329603 |
| 2024-03-28 | 59.40 | $4.77 | 393178 |
| 2024-03-27 | 67.62 | $5.09 | 762575 |
| 2024-03-26 | 59.67 | $4.61 | 366770 |
| 2024-03-25 | 61.16 | $4.66 | 412903 |
| 2024-03-22 | 61.74 | $4.68 | 209600 |
| 2024-03-21 | 61.57 | $4.67 | 317500 |
| 2024-03-20 | 53.02 | $4.25 | 128700 |
| 2024-03-19 | 53.83 | $4.28 | 113000 |
| 2024-03-18 | 51.48 | $4.18 | 144600 |
| 2024-03-15 | 45.98 | $3.97 | 886300 |
| 2024-03-14 | 38.04 | $3.72 | 212000 |
| 2024-03-13 | 40.53 | $3.83 | 139100 |
| 2024-03-12 | 40.99 | $3.85 | 135300 |
| 2024-03-11 | 41.67 | $3.88 | 139200 |
| 2024-03-08 | 44.22 | $3.99 | 296700 |
| 2024-03-07 | 44.22 | $3.99 | 80500 |
| 2024-03-06 | 41.58 | $3.90 | 136900 |
| 2024-03-05 | 42.65 | $3.95 | 151000 |
| 2024-03-04 | 48.03 | $4.18 | 168300 |
| 2024-03-01 | 48.28 | $4.19 | 54300 |
| 2024-02-29 | 47.76 | $4.17 | 64200 |
| 2024-02-28 | 47.51 | $4.16 | 96900 |
| 2024-02-27 | 49.07 | $4.23 | 101000 |
| 2024-02-26 | 48.61 | $4.21 | 103900 |
| 2024-02-23 | 51.02 | $4.32 | 141200 |
| 2024-02-22 | 50.17 | $4.28 | 177400 |
| 2024-02-21 | 48.68 | $4.21 | 94000 |
| 2024-02-20 | 48.88 | $4.22 | 200200 |
| 2024-02-16 | 52.53 | $4.40 | 153400 |
| 2024-02-15 | 55.13 | $4.52 | 116900 |
| 2024-02-14 | 59.57 | $4.71 | 65100 |
| 2024-02-13 | 57.16 | $4.57 | 105700 |
| 2024-02-12 | 62.48 | $4.78 | 120800 |
| 2024-02-09 | 62.00 | $4.75 | 107300 |
| 2024-02-08 | 59.19 | $4.58 | 96200 |
| 2024-02-07 | 60.95 | $4.65 | 76500 |
| 2024-02-06 | 61.70 | $4.68 | 101800 |
| 2024-02-05 | 59.33 | $4.53 | 228300 |
| 2024-02-02 | 63.84 | $4.71 | 130100 |
| 2024-02-01 | 64.09 | $4.72 | 314000 |
| 2024-01-31 | 65.86 | $4.79 | 604700 |
| 2024-01-30 | 60.72 | $4.44 | 169600 |
| 2024-01-29 | 64.97 | $4.60 | 217500 |
| 2024-01-26 | 62.47 | $4.44 | 154700 |
| 2024-01-25 | 60.47 | $4.32 | 85000 |
| 2024-01-24 | 60.13 | $4.30 | 126100 |
| 2024-01-23 | 61.63 | $4.36 | 131300 |
| 2024-01-22 | 60.54 | $4.29 | 318400 |
| 2024-01-19 | 54.80 | $3.96 | 134300 |
| 2024-01-18 | 52.41 | $3.84 | 230800 |
| 2024-01-17 | 52.63 | $3.85 | 187700 |
| 2024-01-16 | 55.99 | $4.00 | 282900 |
| 2024-01-12 | 55.81 | $3.99 | 341000 |
| 2024-01-11 | 60.47 | $4.19 | 474200 |
| 2024-01-10 | 66.25 | $4.41 | 626300 |
| 2024-01-09 | 65.83 | $4.38 | 231000 |
| 2024-01-08 | 70.30 | $4.54 | 463000 |
| 2024-01-05 | 64.07 | $4.11 | 278000 |
| 2024-01-04 | 64.37 | $4.12 | 144400 |
| 2024-01-03 | 64.05 | $4.10 | 180900 |
| 2024-01-02 | 64.32 | $4.11 | 275400 |
| 2023-12-29 | 65.65 | $4.16 | 299400 |
| 2023-12-28 | 65.91 | $4.17 | 295500 |
| 2023-12-27 | 64.45 | $4.06 | 213900 |
| 2023-12-26 | 62.65 | $3.93 | 138000 |
| 2023-12-22 | 64.56 | $4.01 | 1.4M |
| 2023-12-21 | 61.79 | $3.81 | 607400 |
| 2023-12-20 | 57.19 | $3.52 | 441800 |
| 2023-12-19 | 61.56 | $3.70 | 423700 |
| 2023-12-18 | 57.44 | $3.46 | 398800 |
| 2023-12-15 | 51.94 | $3.19 | 482700 |
| 2023-12-14 | 52.66 | $3.22 | 405100 |
| 2023-12-13 | 53.36 | $3.25 | 265800 |
| 2023-12-12 | 50.88 | $3.13 | 552500 |
| 2023-12-11 | 44.82 | $2.87 | 202500 |
| 2023-12-08 | 47.16 | $2.98 | 221700 |
| 2023-12-07 | 44.40 | $2.87 | 213500 |
| 2023-12-06 | 43.90 | $2.85 | 754100 |
| 2023-12-05 | 41.10 | $2.74 | 203100 |
| 2023-12-04 | 41.46 | $2.76 | 341000 |
| 2023-12-01 | 43.62 | $2.88 | 162200 |
| 2023-11-30 | 40.43 | $2.75 | 380600 |
| 2023-11-29 | 41.28 | $2.80 | 229600 |
| 2023-11-28 | 42.30 | $2.86 | 144600 |
| 2023-11-27 | 44.38 | $2.98 | 218700 |
| 2023-11-24 | 44.55 | $2.99 | 123400 |
| 2023-11-22 | 42.42 | $2.89 | 434600 |
| 2023-11-21 | 43.53 | $2.96 | 1.4M |
| 2023-11-20 | 37.75 | $2.70 | 782200 |
| 2023-11-17 | 31.33 | $2.45 | 848300 |
| 2023-11-16 | 31.58 | $2.47 | 567900 |
| 2023-11-15 | 28.64 | $2.36 | 616600 |
| 2023-11-14 | 25.59 | $2.25 | 1.3M |
| 2023-11-13 | 35.00 | $2.98 | 205300 |
| 2023-11-10 | 34.06 | $2.95 | 248500 |
| 2023-11-09 | 34.70 | $2.99 | 498100 |
| 2023-11-08 | 37.19 | $3.14 | 160300 |
| 2023-11-07 | 38.77 | $3.23 | 165500 |
| 2023-11-06 | 37.36 | $3.18 | 195300 |
| 2023-11-03 | 35.67 | $3.12 | 733200 |
| 2023-11-02 | 36.93 | $3.20 | 302200 |
| 2023-11-01 | 34.46 | $3.11 | 272100 |
| 2023-10-31 | 35.04 | $3.15 | 290000 |
| 2023-10-30 | 36.50 | $3.25 | 232800 |
| 2023-10-27 | 36.94 | $3.28 | 108000 |
| 2023-10-26 | 38.25 | $3.37 | 98800 |
| 2023-10-25 | 39.28 | $3.44 | 252700 |
| 2023-10-24 | 41.24 | $3.57 | 120200 |
| 2023-10-23 | 39.70 | $3.50 | 116500 |
| 2023-10-20 | 41.17 | $3.60 | 105800 |
| 2023-10-19 | 42.81 | $3.71 | 150800 |
| 2023-10-18 | 44.19 | $3.80 | 181300 |
| 2023-10-17 | 44.64 | $3.83 | 314500 |
| 2023-10-16 | 41.60 | $3.67 | 225100 |
| 2023-10-13 | 37.31 | $3.46 | 187400 |
| 2023-10-12 | 34.47 | $3.33 | 250600 |
| 2023-10-11 | 37.31 | $3.56 | 281500 |
| 2023-10-10 | 40.32 | $3.78 | 169400 |
| 2023-10-09 | 38.39 | $3.69 | 132900 |
| 2023-10-06 | 38.78 | $3.72 | 107400 |
| 2023-10-05 | 37.13 | $3.64 | 106200 |
| 2023-10-04 | 37.61 | $3.68 | 102400 |
| 2023-10-03 | 37.03 | $3.65 | 198400 |
| 2023-10-02 | 37.93 | $3.73 | 977300 |
| 2023-09-29 | 41.78 | $4.05 | 240900 |
| 2023-09-28 | 42.54 | $4.11 | 138600 |
| 2023-09-27 | 41.00 | $4.02 | 152200 |
| 2023-09-26 | 42.20 | $4.12 | 241400 |
| 2023-09-25 | 41.38 | $4.07 | 332500 |
| 2023-09-22 | 42.17 | $4.14 | 151700 |
| 2023-09-21 | 42.39 | $4.16 | 397100 |
| 2023-09-20 | 44.60 | $4.36 | 493700 |
| 2023-09-19 | 45.38 | $4.43 | 217100 |
| 2023-09-18 | 44.99 | $4.40 | 406600 |
| 2023-09-15 | 45.83 | $4.48 | 607200 |
| 2023-09-14 | 48.74 | $4.75 | 503400 |
| 2023-09-13 | 46.09 | $4.53 | 303300 |
| 2023-09-12 | 49.16 | $4.81 | 219200 |
| 2023-09-11 | 50.19 | $4.90 | 200400 |
| 2023-09-08 | 49.18 | $4.81 | 468100 |
| 2023-09-07 | 46.81 | $4.60 | 639400 |
| 2023-09-06 | 47.92 | $4.71 | 450000 |
| 2023-09-05 | 47.27 | $4.65 | 433900 |
| 2023-09-01 | 49.32 | $4.86 | 1.1M |
| 2023-08-31 | 46.48 | $4.59 | 706000 |
| 2023-08-30 | 48.59 | $4.81 | 465100 |
| 2023-08-29 | 49.26 | $4.88 | 719100 |
| 2023-08-28 | 50.21 | $4.98 | 506500 |
| 2023-08-25 | 51.43 | $5.11 | 631100 |
| 2023-08-24 | 55.15 | $5.49 | 768900 |
| 2023-08-23 | 57.87 | $5.75 | 1.4M |
| 2023-08-22 | 55.96 | $5.51 | 1.3M |
| 2023-08-21 | 52.29 | $5.08 | 924300 |
| 2023-08-18 | 51.67 | $5.01 | 1.3M |
| 2023-08-17 | 49.80 | $4.80 | 3.2M |
| 2023-08-16 | 55.75 | $5.41 | 9.8M |
| 2023-08-15 | 58.58 | $5.67 | 105.2M |
| 2023-08-14 | 21.34 | $3.12 | 840400 |
| 2023-08-11 | 21.63 | $3.16 | 975000 |
| 2023-08-10 | 22.13 | $3.23 | 1.1M |
| 2023-08-09 | 27.69 | $3.87 | 415900 |
| 2023-08-08 | 29.92 | $4.07 | 189700 |
| 2023-08-07 | 29.10 | $4.04 | 461700 |
| 2023-08-04 | 28.84 | $4.03 | 920600 |
| 2023-08-03 | 29.25 | $4.07 | 285700 |
| 2023-08-02 | 27.54 | $4.00 | 150800 |
| 2023-08-01 | 29.47 | $4.20 | 221600 |
| 2023-07-31 | 31.36 | $4.38 | 141200 |
| 2023-07-28 | 28.96 | $4.28 | 165200 |
| 2023-07-27 | 30.48 | $4.43 | 135500 |
| 2023-07-26 | 34.61 | $4.79 | 69500 |
| 2023-07-25 | 35.64 | $4.87 | 65200 |
| 2023-07-24 | 34.49 | $4.82 | 120500 |
| 2023-07-21 | 35.45 | $4.90 | 125800 |
| 2023-07-20 | 35.45 | $4.90 | 137800 |
| 2023-07-19 | 33.57 | $4.81 | 132000 |
| 2023-07-18 | 33.78 | $4.83 | 148800 |
| 2023-07-17 | 33.98 | $4.85 | 122200 |
| 2023-07-14 | 34.96 | $4.95 | 132500 |
| 2023-07-13 | 36.77 | $5.13 | 154300 |
| 2023-07-12 | 40.80 | $5.49 | 374900 |
| 2023-07-11 | 43.03 | $5.67 | 25400 |
| 2023-07-10 | 43.16 | $5.68 | 41600 |
| 2023-07-07 | 45.28 | $5.85 | 25900 |
| 2023-07-06 | 43.42 | $5.73 | 18200 |
| 2023-07-05 | 42.17 | $5.65 | 40900 |
| 2023-07-03 | 41.24 | $5.59 | 23000 |
| 2023-06-30 | 43.91 | $5.83 | 19800 |
| 2023-06-29 | 43.18 | $5.78 | 37500 |
| 2023-06-28 | 43.94 | $5.85 | 62300 |
| 2023-06-27 | 46.25 | $6.06 | 60000 |
| 2023-06-26 | 39.80 | $5.61 | 29500 |
| 2023-06-23 | 39.19 | $5.57 | 15400 |
| 2023-06-22 | 36.24 | $5.38 | 68100 |
| 2023-06-21 | 37.70 | $5.54 | 113300 |
| 2023-06-20 | 41.58 | $5.93 | 89300 |
| 2023-06-16 | 45.71 | $6.29 | 309500 |
| 2023-06-15 | 51.05 | $6.69 | 35200 |
| 2023-06-14 | 51.05 | $6.69 | 20800 |
| 2023-06-13 | 54.20 | $6.91 | 23900 |
| 2023-06-12 | 59.59 | $7.25 | 11800 |
| 2023-06-09 | 55.91 | $6.95 | 10500 |
| 2023-06-08 | 56.73 | $7.00 | 18600 |
| 2023-06-07 | 54.85 | $6.85 | 39200 |
| 2023-06-06 | 58.05 | $7.05 | 76400 |
| 2023-06-05 | 53.83 | $6.72 | 70300 |
| 2023-06-02 | 64.46 | $7.29 | 75500 |
| 2023-06-01 | 69.49 | $7.51 | 224000 |
| 2023-05-31 | 81.92 | $7.96 | 76500 |
| 2023-05-30 | 80.76 | $7.80 | 93400 |
| 2023-05-26 | 80.07 | $7.71 | 58700 |
| 2023-05-25 | 78.80 | $7.55 | 78300 |
| 2023-05-24 | 77.15 | $7.36 | 51100 |
| 2023-05-23 | 75.23 | $7.16 | 86900 |
| 2023-05-22 | 74.09 | $7.05 | 69300 |
| 2023-05-19 | 74.98 | $7.08 | 90500 |
| 2023-05-18 | 73.67 | $6.95 | 166000 |
| 2023-05-17 | 68.49 | $6.52 | 75600 |
| 2023-05-16 | 63.22 | $6.19 | 53900 |
| 2023-05-15 | 60.76 | $6.06 | 14000 |
| 2023-05-12 | 59.77 | $6.01 | 48600 |
| 2023-05-11 | 60.93 | $6.05 | 5800 |
| 2023-05-10 | 60.57 | $6.03 | 42900 |
| 2023-05-09 | 63.96 | $6.15 | 55500 |
| 2023-05-08 | 63.14 | $6.10 | 18200 |
| 2023-05-05 | 62.17 | $6.04 | 16200 |
| 2023-05-04 | 61.68 | $6.01 | 9800 |
| 2023-05-03 | 58.50 | $5.82 | 6500 |
| 2023-05-02 | 57.97 | $5.79 | 3800 |
| 2023-05-01 | 57.97 | $5.79 | 10200 |
| 2023-04-28 | 56.99 | $5.73 | 15000 |
| 2023-04-27 | 54.47 | $5.58 | 15300 |
| 2023-04-26 | 56.79 | $5.69 | 4700 |
| 2023-04-25 | 56.79 | $5.69 | 17200 |
| 2023-04-24 | 61.29 | $5.90 | 26000 |
| 2023-04-21 | 64.04 | $6.02 | 34900 |
| 2023-04-20 | 60.99 | $5.80 | 27700 |
| 2023-04-19 | 58.72 | $5.65 | 11000 |
| 2023-04-18 | 59.38 | $5.68 | 11500 |
| 2023-04-17 | 58.94 | $5.65 | 8300 |
| 2023-04-14 | 56.74 | $5.50 | 18200 |
| 2023-04-13 | 57.72 | $5.55 | 43700 |
| 2023-04-12 | 57.91 | $5.56 | 28500 |
| 2023-04-11 | 61.58 | $5.75 | 62300 |
| 2023-04-10 | 61.45 | $5.74 | 17500 |
| 2023-04-06 | 60.38 | $5.65 | 22800 |
| 2023-04-05 | 65.18 | $5.90 | 106300 |
| 2023-04-04 | 63.53 | $5.75 | 66500 |
| 2023-04-03 | 66.95 | $5.92 | 148300 |
| 2023-03-31 | 65.17 | $5.75 | 80300 |
| 2023-03-30 | 63.86 | $5.63 | 28400 |
| 2023-03-29 | 62.87 | $5.54 | 91300 |
| 2023-03-28 | 70.65 | $5.92 | 153500 |
| 2023-03-27 | 72.44 | $6.00 | 573600 |
| 2023-03-24 | 57.62 | $4.84 | 6400 |
| 2023-03-23 | 54.19 | $4.67 | 14700 |
| 2023-03-22 | 50.61 | $4.51 | 23800 |
| 2023-03-21 | 51.57 | $4.55 | 61300 |
| 2023-03-20 | 46.00 | $4.32 | 22300 |
| 2023-03-17 | 47.81 | $4.40 | 44900 |
| 2023-03-16 | 51.17 | $4.54 | 22600 |
| 2023-03-15 | 50.70 | $4.52 | 7200 |
| 2023-03-14 | 54.44 | $4.67 | 40200 |
| 2023-03-13 | 51.74 | $4.55 | 16600 |
| 2023-03-10 | 55.94 | $4.71 | 7300 |
| 2023-03-09 | 56.76 | $4.74 | 8900 |
| 2023-03-08 | 60.12 | $4.86 | 14600 |
| 2023-03-07 | 58.57 | $4.78 | 15800 |
| 2023-03-06 | 57.99 | $4.75 | 15200 |
| 2023-03-03 | 59.04 | $4.79 | 23800 |
| 2023-03-02 | 60.34 | $4.84 | 4200 |
| 2023-03-01 | 60.34 | $4.84 | 18100 |
| 2023-02-28 | 63.35 | $4.96 | 15300 |
| 2023-02-27 | 62.91 | $4.93 | 21200 |
| 2023-02-24 | 62.63 | $4.91 | 12200 |
| 2023-02-23 | 64.75 | $5.00 | 14600 |
| 2023-02-22 | 64.50 | $4.98 | 13500 |
| 2023-02-21 | 65.85 | $5.04 | 33100 |
| 2023-02-17 | 66.29 | $5.06 | 15200 |
| 2023-02-16 | 65.07 | $4.95 | 34900 |
| 2023-02-15 | 63.35 | $4.80 | 18500 |
| 2023-02-14 | 63.95 | $4.83 | 19000 |
| 2023-02-13 | 65.72 | $4.92 | 75600 |
| 2023-02-10 | 70.45 | $5.15 | 78700 |
| 2023-02-09 | 77.35 | $5.45 | 219000 |
| 2023-02-08 | 70.12 | $4.67 | 84700 |
| 2023-02-07 | 68.01 | $4.50 | 89700 |
| 2023-02-06 | 61.64 | $4.08 | 82000 |
| 2023-02-03 | 52.70 | $3.66 | 35400 |
| 2023-02-02 | 48.64 | $3.51 | 35500 |
| 2023-02-01 | 54.58 | $3.71 | 19000 |
| 2023-01-31 | 55.22 | $3.73 | 5000 |
| 2023-01-30 | 54.20 | $3.69 | 31100 |
| 2023-01-27 | 56.01 | $3.75 | 7400 |
| 2023-01-26 | 55.54 | $3.73 | 1900 |
| 2023-01-25 | 56.11 | $3.75 | 10600 |
| 2023-01-24 | 59.01 | $3.85 | 5300 |
| 2023-01-23 | 59.88 | $3.88 | 13900 |
| 2023-01-20 | 57.26 | $3.75 | 8200 |
| 2023-01-19 | 57.06 | $3.74 | 3200 |
| 2023-01-18 | 58.12 | $3.78 | 18300 |
| 2023-01-17 | 61.94 | $3.92 | 17700 |
| 2023-01-13 | 61.25 | $3.88 | 101000 |
| 2023-01-12 | 54.11 | $3.52 | 10400 |
| 2023-01-11 | 55.74 | $3.58 | 4700 |
| 2023-01-10 | 54.22 | $3.51 | 12100 |
| 2023-01-09 | 55.78 | $3.57 | 8200 |
| 2023-01-06 | 54.53 | $3.51 | 7300 |
| 2023-01-05 | 54.53 | $3.51 | 21800 |
| 2023-01-04 | 54.15 | $3.49 | 15600 |
| 2023-01-03 | 53.58 | $3.46 | 22500 |
| 2022-12-30 | 56.68 | $3.60 | 53600 |
| 2022-12-29 | 48.37 | $3.19 | 96900 |
| 2022-12-28 | 48.80 | $3.21 | 22500 |
| 2022-12-27 | 53.35 | $3.41 | 14400 |
| 2022-12-23 | 57.96 | $3.59 | 16400 |
| 2022-12-22 | 53.27 | $3.37 | 16700 |
| 2022-12-21 | 60.91 | $3.63 | 28500 |
| 2022-12-20 | 59.42 | $3.56 | 17100 |
| 2022-12-19 | 64.05 | $3.70 | 27600 |
| 2022-12-16 | 64.39 | $3.71 | 34700 |
| 2022-12-15 | 61.47 | $3.56 | 21900 |
| 2022-12-14 | 66.29 | $3.70 | 75700 |
| 2022-12-13 | 66.29 | $3.70 | 8400 |
| 2022-12-12 | 66.29 | $3.70 | 19700 |
| 2022-12-09 | 65.80 | $3.67 | 23400 |
| 2022-12-08 | 59.63 | $3.34 | 90000 |
| 2022-12-07 | 47.69 | $2.90 | 7300 |
| 2022-12-06 | 47.36 | $2.89 | 3300 |
| 2022-12-05 | 45.35 | $2.83 | 5000 |
| 2022-12-02 | 50.53 | $3.00 | 8500 |
| 2022-12-01 | 46.43 | $2.88 | 11600 |
| 2022-11-30 | 45.36 | $2.85 | 5900 |
| 2022-11-29 | 42.43 | $2.77 | 11300 |
| 2022-11-28 | 43.25 | $2.80 | 13700 |
| 2022-11-25 | 44.63 | $2.85 | 1300 |
| 2022-11-23 | 46.60 | $2.92 | 3700 |
| 2022-11-22 | 47.74 | $2.96 | 4700 |
| 2022-11-21 | 47.12 | $2.94 | 14500 |
| 2022-11-18 | 49.63 | $3.03 | 8800 |
| 2022-11-17 | 45.34 | $2.89 | 21700 |
| 2022-11-16 | 42.34 | $2.80 | 15200 |
| 2022-11-15 | 42.34 | $2.80 | 33700 |
| 2022-11-14 | 41.04 | $2.76 | 32900 |
| 2022-11-11 | 47.08 | $3.00 | 2400 |
| 2022-11-10 | 40.89 | $2.82 | 3600 |
| 2022-11-09 | 40.15 | $2.80 | 12400 |
| 2022-11-08 | 39.79 | $2.79 | 43900 |
| 2022-11-07 | 45.17 | $3.00 | 46400 |
| 2022-11-04 | 38.80 | $2.83 | 22300 |
| 2022-11-03 | 36.75 | $2.78 | 23000 |
| 2022-11-02 | 37.23 | $2.80 | 3400 |
| 2022-11-01 | 38.65 | $2.86 | 23700 |
| 2022-10-31 | 39.12 | $2.88 | 8200 |
| 2022-10-28 | 38.04 | $2.85 | 89600 |
| 2022-10-27 | 40.31 | $2.95 | 92000 |
| 2022-10-26 | 38.21 | $2.89 | 38700 |
| 2022-10-25 | 38.21 | $2.89 | 27600 |
| 2022-10-24 | 38.62 | $2.91 | 9100 |
| 2022-10-21 | 39.42 | $2.95 | 11600 |
| 2022-10-20 | 36.61 | $2.86 | 27900 |
| 2022-10-19 | 38.49 | $2.96 | 11600 |
| 2022-10-18 | 39.26 | $3.00 | 51600 |
| 2022-10-17 | 36.24 | $2.90 | 26100 |
| 2022-10-14 | 35.63 | $2.88 | 60900 |
| 2022-10-13 | 33.21 | $2.80 | 383500 |
| 2022-10-12 | 26.29 | $2.59 | 429900 |
| 2022-10-11 | 27.58 | $2.69 | 226400 |
| 2022-10-10 | 29.22 | $2.81 | 7800 |
| 2022-10-07 | 31.60 | $2.97 | 24800 |
| 2022-10-06 | 34.42 | $3.14 | 23600 |
| 2022-10-05 | 37.01 | $3.28 | 2400 |
| 2022-10-04 | 37.98 | $3.33 | 6800 |
| 2022-10-03 | 36.07 | $3.27 | 12500 |
| 2022-09-30 | 33.81 | $3.20 | 17300 |
| 2022-09-29 | 30.48 | $3.10 | 15200 |
| 2022-09-28 | 30.48 | $3.10 | 11700 |
| 2022-09-27 | 32.87 | $3.26 | 17300 |
| 2022-09-26 | 27.47 | $3.10 | 18600 |
| 2022-09-23 | 29.90 | $3.27 | 43700 |
| 2022-09-22 | 32.46 | $3.43 | 9600 |
| 2022-09-21 | 35.74 | $3.61 | 17900 |
| 2022-09-20 | 33.98 | $3.56 | 12100 |
| 2022-09-19 | 36.65 | $3.70 | 9700 |
| 2022-09-16 | 40.06 | $3.86 | 38700 |
| 2022-09-15 | 41.20 | $3.91 | 30400 |
| 2022-09-14 | 42.82 | $3.98 | 10900 |
| 2022-09-13 | 44.48 | $4.05 | 7500 |
| 2022-09-12 | 47.48 | $4.17 | 14300 |
| 2022-09-09 | 48.79 | $4.22 | 5900 |
| 2022-09-08 | 46.85 | $4.15 | 17800 |
| 2022-09-07 | 46.29 | $4.13 | 9600 |
| 2022-09-06 | 48.20 | $4.21 | 8200 |
| 2022-09-02 | 48.43 | $4.22 | 33500 |
| 2022-09-01 | 44.84 | $4.08 | 12000 |
| 2022-08-31 | 48.51 | $4.24 | 3800 |
| 2022-08-30 | 48.00 | $4.22 | 3800 |
| 2022-08-29 | 47.01 | $4.18 | 13300 |
| 2022-08-26 | 48.78 | $4.26 | 8400 |
| 2022-08-25 | 52.02 | $4.40 | 16600 |
| 2022-08-24 | 49.52 | $4.29 | 38300 |
| 2022-08-23 | 49.52 | $4.29 | 2300 |
| 2022-08-22 | 48.86 | $4.26 | 6000 |
| 2022-08-19 | 48.86 | $4.26 | 13300 |
| 2022-08-18 | 54.40 | $4.52 | 60400 |
| 2022-08-17 | 54.02 | $4.50 | 9100 |
| 2022-08-16 | 52.12 | $4.40 | 21100 |
| 2022-08-15 | 54.25 | $4.50 | 38600 |
| 2022-08-12 | 61.67 | $4.81 | 76300 |
| 2022-08-11 | 55.94 | $4.50 | 28000 |
| 2022-08-10 | 52.93 | $4.36 | 7500 |
| 2022-08-09 | 50.63 | $4.26 | 13000 |
| 2022-08-08 | 53.61 | $4.38 | 10100 |
| 2022-08-05 | 53.17 | $4.36 | 12500 |
| 2022-08-04 | 48.58 | $4.16 | 14700 |
| 2022-08-03 | 51.97 | $4.30 | 15400 |
| 2022-08-02 | 55.38 | $4.43 | 31200 |
| 2022-08-01 | 50.91 | $4.24 | 20800 |
| 2022-07-29 | 49.12 | $4.17 | 21700 |
| 2022-07-28 | 50.11 | $4.21 | 39100 |
| 2022-07-27 | 47.61 | $4.11 | 13100 |
| 2022-07-26 | 51.28 | $4.26 | 15200 |
| 2022-07-25 | 48.51 | $4.15 | 28200 |
| 2022-07-22 | 52.08 | $4.29 | 102800 |
| 2022-07-21 | 55.11 | $4.40 | 201200 |
| 2022-07-20 | 43.82 | $4.00 | 27000 |
| 2022-07-19 | 40.25 | $3.90 | 19100 |
| 2022-07-18 | 41.51 | $3.95 | 14500 |
| 2022-07-15 | 42.26 | $3.98 | 2000 |
| 2022-07-14 | 36.44 | $3.82 | 1400 |
| 2022-07-13 | 36.66 | $3.83 | 4200 |
| 2022-07-12 | 36.29 | $3.82 | 7700 |
| 2022-07-11 | 40.01 | $3.99 | 3700 |
| 2022-07-08 | 40.71 | $4.02 | 9900 |
| 2022-07-07 | 40.04 | $4.00 | 24600 |
| 2022-07-06 | 34.48 | $3.84 | 11200 |
| 2022-07-05 | 35.86 | $3.91 | 11200 |
| 2022-07-01 | 35.51 | $3.90 | 2800 |
| 2022-06-30 | 37.25 | $3.99 | 49000 |
| 2022-06-29 | 37.25 | $3.99 | 2000 |
| 2022-06-28 | 39.39 | $4.10 | 17200 |
| 2022-06-27 | 36.56 | $4.01 | 13400 |
| 2022-06-24 | 33.62 | $3.92 | 11900 |
| 2022-06-23 | 32.30 | $3.88 | 13700 |
| 2022-06-22 | 28.93 | $3.78 | 25900 |
| 2022-06-21 | 27.21 | $3.73 | 15100 |
| 2022-06-17 | 23.33 | $3.62 | 32300 |
| 2022-06-16 | 23.44 | $3.63 | 8600 |
| 2022-06-15 | 24.86 | $3.76 | 12900 |
| 2022-06-14 | 24.19 | $3.74 | 41100 |
| 2022-06-13 | 25.37 | $3.85 | 51800 |
| 2022-06-10 | 28.10 | $4.08 | 18200 |
| 2022-06-09 | 29.28 | $4.17 | 23900 |
| 2022-06-08 | 28.65 | $4.15 | 6500 |
| 2022-06-07 | 27.73 | $4.12 | 179500 |
| 2022-06-06 | 32.79 | $4.50 | 218100 |
| 2022-06-03 | 29.58 | $4.40 | 50200 |
| 2022-06-02 | 30.27 | $4.45 | 16900 |
| 2022-06-01 | 30.81 | $4.49 | 19100 |
| 2022-05-31 | 32.47 | $4.61 | 12400 |
| 2022-05-27 | 31.00 | $4.56 | 17500 |
| 2022-05-26 | 29.24 | $4.50 | 7800 |
| 2022-05-25 | 28.66 | $4.48 | 10900 |
| 2022-05-24 | 28.66 | $4.48 | 2200 |
| 2022-05-23 | 28.88 | $4.50 | 12800 |
| 2022-05-20 | 28.98 | $4.51 | 18400 |
| 2022-05-19 | 27.52 | $4.45 | 10000 |
| 2022-05-18 | 27.97 | $4.50 | 11600 |
| 2022-05-17 | 27.06 | $4.46 | 39200 |
| 2022-05-16 | 29.08 | $4.69 | 49500 |
| 2022-05-13 | 30.39 | $4.83 | 82400 |
| 2022-05-12 | 27.51 | $4.70 | 84600 |
| 2022-05-11 | 31.41 | $5.11 | 33000 |
| 2022-05-10 | 33.50 | $5.30 | 13800 |
| 2022-05-09 | 40.18 | $5.80 | 37700 |
| 2022-05-06 | 42.61 | $5.95 | 43500 |
| 2022-05-05 | 49.63 | $6.32 | 31000 |
| 2022-05-04 | 47.86 | $6.24 | 4700 |
| 2022-05-03 | 44.15 | $6.08 | 14700 |
| 2022-05-02 | 38.13 | $5.85 | 20500 |
| 2022-04-29 | 41.65 | $6.04 | 8200 |
| 2022-04-28 | 41.11 | $6.02 | 17400 |
| 2022-04-27 | 44.67 | $6.20 | 17500 |
| 2022-04-26 | 46.81 | $6.30 | 78300 |
| 2022-04-25 | 47.90 | $6.35 | 21600 |
| 2022-04-22 | 47.20 | $6.32 | 12100 |
| 2022-04-21 | 47.60 | $6.34 | 13900 |
| 2022-04-20 | 47.80 | $6.35 | 4400 |
| 2022-04-19 | 48.36 | $6.38 | 15600 |
| 2022-04-18 | 46.36 | $6.28 | 45900 |
| 2022-04-14 | 48.70 | $6.41 | 20200 |
| 2022-04-13 | 48.51 | $6.40 | 24500 |
| 2022-04-12 | 49.55 | $6.46 | 46700 |
| 2022-04-11 | 48.68 | $6.41 | 31100 |
| 2022-04-08 | 48.51 | $6.40 | 9600 |
| 2022-04-07 | 48.34 | $6.39 | 13200 |
| 2022-04-06 | 48.78 | $6.42 | 10500 |
| 2022-04-05 | 48.49 | $6.40 | 19500 |
| 2022-04-04 | 50.57 | $6.55 | 6700 |
| 2022-04-01 | 46.18 | $6.25 | 15300 |
| 2022-03-31 | 48.21 | $6.40 | 14900 |
| 2022-03-30 | 49.59 | $6.50 | 13100 |
| 2022-03-29 | 49.59 | $6.50 | 29200 |
| 2022-03-28 | 48.25 | $6.40 | 13700 |
| 2022-03-25 | 45.36 | $6.19 | 26100 |
| 2022-03-24 | 46.90 | $6.32 | 9300 |
| 2022-03-23 | 50.41 | $6.60 | 6000 |
| 2022-03-22 | 50.54 | $6.61 | 7100 |
| 2022-03-21 | 40.28 | $5.90 | 13000 |
| 2022-03-18 | 41.43 | $6.00 | 30100 |
| 2022-03-17 | 41.11 | $5.98 | 44300 |
| 2022-03-16 | 39.86 | $5.90 | 18700 |
| 2022-03-15 | 42.31 | $6.13 | 4200 |
| 2022-03-14 | 42.16 | $6.12 | 8100 |
| 2022-03-11 | 43.20 | $6.22 | 35700 |
| 2022-03-10 | 46.02 | $6.48 | 12900 |
| 2022-03-09 | 34.67 | $5.75 | 104100 |
| 2022-03-08 | 32.64 | $5.64 | 137000 |
| 2022-03-07 | 38.17 | $6.18 | 6700 |
| 2022-03-04 | 37.04 | $6.12 | 7100 |
| 2022-03-03 | 37.80 | $6.19 | 26100 |
| 2022-03-02 | 38.45 | $6.25 | 17200 |
| 2022-03-01 | 36.74 | $6.15 | 29300 |
| 2022-02-28 | 40.12 | $6.47 | 7600 |
| 2022-02-25 | 37.38 | $6.31 | 17300 |
| 2022-02-24 | 37.79 | $6.35 | 20900 |
| 2022-02-23 | 38.50 | $6.42 | 10300 |
| 2022-02-22 | 39.39 | $6.51 | 81900 |
| 2022-02-18 | 39.68 | $6.54 | 9900 |
| 2022-02-17 | 43.12 | $6.88 | 16500 |
| 2022-02-16 | 46.26 | $7.16 | 26600 |
| 2022-02-15 | 48.78 | $7.37 | 5000 |
| 2022-02-14 | 49.15 | $7.40 | 6500 |
| 2022-02-11 | 50.10 | $7.48 | 3400 |
| 2022-02-10 | 52.00 | $7.64 | 12400 |
| 2022-02-09 | 51.01 | $7.55 | 40500 |
| 2022-02-08 | 46.17 | $7.14 | 10500 |
| 2022-02-07 | 47.36 | $7.25 | 10600 |
| 2022-02-04 | 48.89 | $7.39 | 51600 |
| 2022-02-03 | 43.99 | $6.99 | 11600 |
| 2022-02-02 | 47.80 | $7.34 | 55600 |
| 2022-02-01 | 42.24 | $6.93 | 22500 |
| 2022-01-31 | 41.81 | $6.90 | 19300 |
| 2022-01-28 | 34.19 | $6.41 | 22400 |
| 2022-01-27 | 33.85 | $6.39 | 20000 |
| 2022-01-26 | 36.13 | $6.65 | 34700 |
| 2022-01-25 | 35.50 | $6.61 | 27900 |
| 2022-01-24 | 33.13 | $6.46 | 22300 |
| 2022-01-21 | 35.09 | $6.70 | 69200 |
| 2022-01-20 | 34.63 | $6.67 | 14500 |
| 2022-01-19 | 35.83 | $6.82 | 59900 |
| 2022-01-18 | 35.69 | $6.81 | 43400 |
| 2022-01-14 | 37.33 | $7.02 | 48900 |
| 2022-01-13 | 37.96 | $7.10 | 48400 |
| 2022-01-12 | 39.14 | $7.25 | 18700 |
| 2022-01-11 | 38.65 | $7.21 | 19000 |
| 2022-01-10 | 40.40 | $7.44 | 77500 |
| 2022-01-07 | 39.15 | $7.33 | 33600 |
| 2022-01-06 | 39.37 | $7.36 | 57000 |
| 2022-01-05 | 39.05 | $7.33 | 28500 |
| 2022-01-04 | 42.73 | $7.85 | 10100 |
| 2022-01-03 | 43.47 | $7.95 | 47500 |
| 2021-12-31 | 41.53 | $7.75 | 165600 |
| 2021-12-30 | 39.04 | $7.50 | 166300 |
| 2021-12-29 | 39.62 | $7.59 | 76400 |
| 2021-12-28 | 41.77 | $7.92 | 39700 |
| 2021-12-27 | 42.84 | $8.08 | 76100 |
| 2021-12-23 | 45.39 | $8.45 | 86000 |
| 2021-12-22 | 42.11 | $8.08 | 18500 |
| 2021-12-21 | 42.91 | $8.20 | 35600 |
| 2021-12-20 | 43.42 | $8.28 | 69700 |
| 2021-12-17 | 41.75 | $8.08 | 28000 |
| 2021-12-16 | 41.81 | $8.09 | 107600 |
| 2021-12-15 | 42.72 | $8.25 | 79800 |
| 2021-12-14 | 37.54 | $7.61 | 50300 |
| 2021-12-13 | 39.90 | $8.05 | 63300 |
| 2021-12-10 | 42.01 | $8.42 | 110400 |
| 2021-12-09 | 38.68 | $8.02 | 85500 |
| 2021-12-08 | 41.21 | $8.47 | 213000 |
| 2021-12-07 | 41.04 | $8.45 | 249400 |
| 2021-12-06 | 29.46 | $7.20 | 195700 |
| 2021-12-03 | 32.95 | $7.91 | 747300 |
| 2021-12-02 | 40.87 | $9.13 | 2.0M |
| 2021-12-01 | 45.84 | $9.71 | 77800 |
| 2021-11-30 | 47.94 | $9.93 | 38100 |
| 2021-11-29 | 46.01 | $9.75 | 25800 |
| 2021-11-26 | 45.91 | $9.74 | 9600 |
| 2021-11-24 | 45.91 | $9.74 | 7100 |
| 2021-11-23 | 40.22 | $9.20 | 40900 |
| 2021-11-22 | 42.58 | $9.50 | 33900 |
| 2021-11-19 | 42.58 | $9.50 | 12000 |
| 2021-11-18 | 42.58 | $9.50 | 20700 |
| 2021-11-17 | 46.40 | $9.99 | 21500 |
| 2021-11-16 | 48.51 | $10.24 | 16000 |
| 2021-11-15 | 50.79 | $10.50 | 10800 |
| 2021-11-12 | 51.59 | $10.59 | 22500 |
| 2021-11-11 | 53.64 | $10.82 | 18500 |
| 2021-11-10 | 54.81 | $10.95 | 30700 |
| 2021-11-09 | 59.23 | $11.42 | 27700 |
| 2021-11-08 | 57.35 | $11.15 | 40000 |
| 2021-11-05 | 63.20 | $11.72 | 68900 |
| 2021-11-04 | 58.07 | $11.00 | 17000 |
| 2021-11-03 | 55.80 | $10.72 | 42100 |
| 2021-11-02 | 63.65 | $11.39 | 38600 |
| 2021-11-01 | 64.03 | $11.42 | 32100 |
| 2021-10-29 | 61.77 | $11.11 | 22000 |
| 2021-10-28 | 62.86 | $11.20 | 23800 |
| 2021-10-27 | 59.22 | $10.72 | 35300 |
| 2021-10-26 | 56.87 | $10.44 | 21300 |
| 2021-10-25 | 54.47 | $10.17 | 16100 |
| 2021-10-22 | 53.47 | $10.06 | 38000 |
| 2021-10-21 | 53.98 | $10.11 | 8100 |
| 2021-10-20 | 56.34 | $10.34 | 12800 |
| 2021-10-19 | 52.76 | $9.92 | 14400 |
| 2021-10-18 | 49.87 | $9.61 | 6700 |
| 2021-10-15 | 47.92 | $9.41 | 13000 |
| 2021-10-14 | 50.24 | $9.66 | 19200 |
| 2021-10-13 | 44.18 | $9.07 | 14400 |
| 2021-10-12 | 43.29 | $8.99 | 9300 |
| 2021-10-11 | 45.90 | $9.29 | 27900 |
| 2021-10-08 | 45.17 | $9.22 | 20000 |
| 2021-10-07 | 47.25 | $9.46 | 12500 |
| 2021-10-06 | 46.77 | $9.41 | 15700 |
| 2021-10-05 | 47.18 | $9.46 | 22300 |
| 2021-10-04 | 48.15 | $9.58 | 8600 |
| 2021-10-01 | 49.93 | $9.80 | 13300 |
| 2021-09-30 | 55.63 | $10.44 | 14700 |
| 2021-09-29 | 53.09 | $10.12 | 35700 |
| 2021-09-28 | 54.67 | $10.29 | 22000 |
| 2021-09-27 | 55.69 | $10.40 | 18900 |
| 2021-09-24 | 51.38 | $9.85 | 19100 |
| 2021-09-23 | 50.47 | $9.74 | 11500 |
| 2021-09-22 | 46.65 | $9.30 | 6400 |
| 2021-09-21 | 45.56 | $9.18 | 31500 |
| 2021-09-20 | 42.60 | $8.86 | 32400 |
| 2021-09-17 | 44.47 | $9.12 | 16100 |
| 2021-09-16 | 44.11 | $9.08 | 22800 |
| 2021-09-15 | 45.58 | $9.29 | 13800 |
| 2021-09-14 | 48.11 | $9.64 | 22200 |
| 2021-09-13 | 51.44 | $10.07 | 17900 |
| 2021-09-10 | 53.75 | $10.35 | 10600 |
| 2021-09-09 | 56.86 | $10.71 | 28100 |
| 2021-09-08 | 52.10 | $10.06 | 10000 |
| 2021-09-07 | 54.94 | $10.38 | 17400 |
| 2021-09-03 | 50.89 | $9.87 | 13800 |
| 2021-09-02 | 54.83 | $10.30 | 41200 |
| 2021-09-01 | 51.07 | $9.85 | 19300 |
| 2021-08-31 | 52.45 | $10.00 | 44000 |
| 2021-08-30 | 43.41 | $9.07 | 33200 |
| 2021-08-27 | 44.89 | $9.24 | 49500 |
| 2021-08-26 | 44.68 | $9.22 | 51800 |
| 2021-08-25 | 45.51 | $9.32 | 30600 |
| 2021-08-24 | 41.82 | $8.96 | 55200 |
| 2021-08-23 | 41.19 | $8.90 | 79800 |
| 2021-08-20 | 41.48 | $8.94 | 40500 |
| 2021-08-19 | 39.39 | $8.73 | 16000 |
| 2021-08-18 | 39.65 | $8.77 | 29900 |
| 2021-08-17 | 36.41 | $8.44 | 34700 |
| 2021-08-16 | 38.18 | $8.74 | 55900 |
| 2021-08-13 | 40.81 | $9.16 | 22100 |
| 2021-08-12 | 42.06 | $9.35 | 44900 |
| 2021-08-11 | 41.97 | $9.34 | 115100 |
| 2021-08-10 | 44.99 | $9.80 | 91800 |
| 2021-08-09 | 50.95 | $10.59 | 75700 |
| 2021-08-06 | 48.14 | $10.25 | 71000 |
| 2021-08-05 | 47.38 | $10.16 | 27800 |
| 2021-08-04 | 43.73 | $9.74 | 11400 |
| 2021-08-03 | 44.22 | $9.81 | 11000 |
| 2021-08-02 | 45.31 | $9.97 | 20400 |
| 2021-07-30 | 46.89 | $10.20 | 25800 |
| 2021-07-29 | 44.32 | $9.88 | 35700 |
| 2021-07-28 | 44.24 | $9.87 | 43500 |
| 2021-07-27 | 36.42 | $8.97 | 34900 |
| 2021-07-26 | 37.42 | $9.15 | 18700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.63
2026-07-22
Close Price
$12.53
Vol: 270485
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -75.63 | $12.53 | 270485 |
| 2026-07-21 | -38.91 | $12.81 | 278107 |
| 2026-07-20 | -48.12 | $12.59 | 329822 |
| 2026-07-17 | -38.91 | $12.81 | 369326 |
| 2026-07-16 | -37.24 | $12.85 | 378400 |
| 2026-07-15 | -23.43 | $13.18 | 315600 |
| 2026-07-14 | -25.10 | $13.14 | 281700 |
| 2026-07-13 | -36.40 | $12.87 | 389002 |
| 2026-07-10 | -27.04 | $13.01 | 294536 |
| 2026-07-09 | -8.15 | $13.52 | 333622 |
| 2026-07-08 | -23.70 | $13.10 | 309315 |
| 2026-07-07 | -9.71 | $13.44 | 395725 |
| 2026-07-06 | -8.23 | $13.48 | 481217 |
| 2026-07-02 | -1.04 | $13.20 | 337952 |
| 2026-07-01 | -9.36 | $12.91 | 390424 |
| 2026-06-30 | -20.07 | $12.59 | 444028 |
| 2026-06-29 | -8.03 | $12.95 | 640639 |
| 2026-06-26 | -1.44 | $12.94 | 1.4M |
| 2026-06-25 | -18.15 | $12.32 | 267763 |
| 2026-06-24 | -21.24 | $12.24 | 469039 |
| 2026-06-23 | -4.13 | $12.29 | 613220 |
| 2026-06-22 | -34.83 | $11.51 | 383554 |
| 2026-06-18 | -25.87 | $11.69 | 582710 |
| 2026-06-17 | -13.93 | $11.93 | 727075 |
| 2026-06-16 | -32.32 | $11.54 | 430918 |
| 2026-06-15 | -19.70 | $11.79 | 450959 |
| 2026-06-12 | -22.84 | $11.72 | 300524 |
| 2026-06-11 | -20.30 | $11.77 | 809047 |
| 2026-06-10 | -49.75 | $11.19 | 600142 |
| 2026-06-09 | -24.37 | $11.69 | 1.0M |
| 2026-06-08 | -51.32 | $10.94 | 1.2M |
| 2026-06-05 | -69.08 | $10.67 | 588208 |
| 2026-06-04 | -71.50 | $10.79 | 415438 |
| 2026-06-03 | -93.72 | $10.33 | 400300 |
| 2026-06-02 | -93.05 | $10.53 | 531249 |
| 2026-06-01 | -93.30 | $10.60 | 598030 |
| 2026-05-29 | -78.01 | $10.78 | 424738 |
| 2026-05-28 | -61.97 | $10.95 | 483447 |
| 2026-05-27 | -61.26 | $10.91 | 586937 |
| 2026-05-26 | -64.86 | $10.83 | 554012 |
| 2026-05-22 | -56.31 | $11.02 | 274734 |
| 2026-05-21 | -36.94 | $11.45 | 355400 |
| 2026-05-20 | -46.85 | $11.23 | 623500 |
| 2026-05-19 | -63.96 | $10.85 | 255000 |
| 2026-05-18 | -53.15 | $11.09 | 307138 |
| 2026-05-15 | -54.05 | $11.07 | 550641 |
| 2026-05-14 | -36.49 | $11.46 | 423596 |
| 2026-05-13 | -29.73 | $11.61 | 685897 |
| 2026-05-12 | -41.89 | $11.34 | 639024 |
| 2026-05-11 | -54.50 | $11.06 | 667800 |
| 2026-05-08 | -34.20 | $11.48 | 569736 |
| 2026-05-07 | -42.56 | $11.24 | 896190 |
| 2026-05-06 | -21.21 | $11.26 | 594315 |
| 2026-05-05 | -1.61 | $11.53 | 441700 |
| 2026-05-04 | -14.86 | $11.02 | 387100 |
| 2026-05-01 | -23.12 | $10.80 | 175200 |
| 2026-04-30 | -42.93 | $10.38 | 293634 |
| 2026-04-29 | -51.83 | $10.21 | 273400 |
| 2026-04-28 | -29.15 | $10.55 | 191939 |
| 2026-04-27 | -14.88 | $10.84 | 231900 |
| 2026-04-24 | -14.88 | $10.84 | 210640 |
| 2026-04-23 | -23.14 | $10.64 | 309724 |
| 2026-04-22 | -0.41 | $11.19 | 331300 |
| 2026-04-21 | -17.90 | $10.66 | 276401 |
| 2026-04-20 | -8.30 | $10.88 | 342115 |
| 2026-04-17 | -9.17 | $10.86 | 321912 |
| 2026-04-16 | -10.48 | $10.83 | 239300 |
| 2026-04-15 | -3.49 | $10.99 | 284124 |
| 2026-04-14 | -1.87 | $10.88 | 304219 |
| 2026-04-13 | -1.18 | $10.45 | 359100 |
| 2026-04-10 | -7.35 | $10.04 | 323246 |
| 2026-04-09 | -13.39 | $9.88 | 180400 |
| 2026-04-08 | -15.75 | $9.85 | 306725 |
| 2026-04-07 | -25.83 | $9.67 | 234500 |
| 2026-04-06 | -23.33 | $9.70 | 222600 |
| 2026-04-02 | -29.17 | $9.63 | 292800 |
| 2026-04-01 | -36.67 | $9.54 | 306200 |
| 2026-03-31 | -58.33 | $9.28 | 296400 |
| 2026-03-30 | -76.22 | $8.89 | 339817 |
| 2026-03-27 | -70.63 | $8.97 | 282527 |
| 2026-03-26 | -57.05 | $9.13 | 203044 |
| 2026-03-25 | -52.35 | $9.20 | 263200 |
| 2026-03-24 | -71.68 | $8.98 | 306332 |
| 2026-03-23 | -64.74 | $9.10 | 381300 |
| 2026-03-20 | -66.47 | $9.07 | 517900 |
| 2026-03-19 | -50.87 | $9.34 | 289029 |
| 2026-03-18 | -48.55 | $9.38 | 339519 |
| 2026-03-17 | -27.75 | $9.74 | 243810 |
| 2026-03-16 | -23.70 | $9.81 | 348141 |
| 2026-03-13 | -44.51 | $9.45 | 321700 |
| 2026-03-12 | -42.77 | $9.48 | 354765 |
| 2026-03-11 | -31.21 | $9.68 | 452821 |
| 2026-03-10 | -51.38 | $9.37 | 494144 |
| 2026-03-09 | -65.19 | $9.12 | 431600 |
| 2026-03-06 | -67.40 | $9.08 | 386600 |
| 2026-03-05 | -67.40 | $9.08 | 412440 |
| 2026-03-04 | -59.12 | $9.23 | 778322 |
| 2026-03-03 | -93.92 | $8.60 | 558319 |
| 2026-03-02 | -75.69 | $8.93 | 544233 |
| 2026-02-27 | -77.35 | $8.90 | 946656 |
| 2026-02-26 | -90.28 | $9.00 | 1.2M |
| 2026-02-25 | -6.43 | $10.21 | 484902 |
| 2026-02-24 | -39.31 | $9.95 | 234167 |
| 2026-02-23 | -52.00 | $9.74 | 442331 |
| 2026-02-20 | -58.49 | $9.78 | 674514 |
| 2026-02-19 | -72.00 | $9.53 | 360845 |
| 2026-02-18 | -74.22 | $9.48 | 239636 |
| 2026-02-17 | -77.78 | $9.40 | 251228 |
| 2026-02-13 | -81.78 | $9.31 | 296328 |
| 2026-02-12 | -90.22 | $9.12 | 562200 |
| 2026-02-11 | -73.33 | $9.50 | 616500 |
| 2026-02-10 | -46.67 | $10.10 | 569206 |
| 2026-02-09 | -53.33 | $9.95 | 713919 |
| 2026-02-06 | -79.11 | $9.37 | 366222 |
| 2026-02-05 | -98.22 | $8.94 | 570660 |
| 2026-02-04 | -81.92 | $9.70 | 873689 |
| 2026-02-03 | -80.27 | $9.97 | 914818 |
| 2026-02-02 | -82.98 | $9.98 | 315963 |
| 2026-01-30 | -84.93 | $9.91 | 401087 |
| 2026-01-29 | -84.93 | $9.91 | 489021 |
| 2026-01-28 | -84.25 | $9.92 | 514745 |
| 2026-01-27 | -64.38 | $10.21 | 421520 |
| 2026-01-26 | -41.10 | $10.55 | 337158 |
| 2026-01-23 | -42.47 | $10.53 | 352835 |
| 2026-01-22 | -11.64 | $10.98 | 533800 |
| 2026-01-21 | -44.44 | $10.34 | 399639 |
| 2026-01-20 | -57.27 | $10.19 | 505564 |
| 2026-01-16 | -41.88 | $10.37 | 537800 |
| 2026-01-15 | -55.56 | $10.21 | 449615 |
| 2026-01-14 | -41.03 | $10.38 | 337200 |
| 2026-01-13 | -37.61 | $10.42 | 380909 |
| 2026-01-12 | -48.72 | $10.29 | 791600 |
| 2026-01-09 | -44.44 | $10.34 | 550159 |
| 2026-01-08 | -53.72 | $10.21 | 530200 |
| 2026-01-07 | -26.83 | $10.53 | 455145 |
| 2026-01-06 | -18.87 | $10.45 | 626048 |
| 2026-01-05 | -36.79 | $10.26 | 570617 |
| 2026-01-02 | -64.81 | $9.95 | 464518 |
| 2025-12-31 | -39.29 | $10.10 | 300500 |
| 2025-12-30 | -35.71 | $10.15 | 295493 |
| 2025-12-29 | -34.29 | $10.17 | 263505 |
| 2025-12-26 | -25.00 | $10.30 | 485942 |
| 2025-12-24 | -22.00 | $10.32 | 169437 |
| 2025-12-23 | -32.72 | $10.12 | 367746 |
| 2025-12-22 | -32.40 | $10.07 | 685300 |
| 2025-12-19 | -29.95 | $10.06 | 339215 |
| 2025-12-18 | -28.46 | $9.93 | 328826 |
| 2025-12-17 | -27.27 | $9.96 | 577611 |
| 2025-12-16 | -24.51 | $10.03 | 491649 |
| 2025-12-15 | -22.53 | $10.08 | 709029 |
| 2025-12-12 | -11.07 | $10.37 | 772401 |
| 2025-12-11 | -9.92 | $10.39 | 1.1M |
| 2025-12-10 | -10.89 | $9.92 | 666428 |
| 2025-12-09 | -11.39 | $9.91 | 526700 |
| 2025-12-08 | -24.75 | $9.64 | 365568 |
| 2025-12-05 | -17.82 | $9.78 | 263632 |
| 2025-12-04 | -5.00 | $10.02 | 606000 |
| 2025-12-03 | -15.85 | $9.66 | 518242 |
| 2025-12-02 | -34.97 | $9.31 | 519530 |
| 2025-12-01 | -20.22 | $9.58 | 535500 |
| 2025-11-28 | -17.28 | $9.70 | 413800 |
| 2025-11-26 | -20.42 | $9.64 | 723910 |
| 2025-11-25 | -44.78 | $9.23 | 674092 |
| 2025-11-24 | -46.12 | $9.23 | 1.2M |
| 2025-11-21 | -62.16 | $8.96 | 2.4M |
| 2025-11-20 | -97.21 | $8.19 | 1.0M |
| 2025-11-19 | -92.71 | $8.51 | 760245 |
| 2025-11-18 | -89.54 | $8.65 | 723000 |
| 2025-11-17 | -91.25 | $8.61 | 561204 |
| 2025-11-14 | -82.30 | $8.93 | 690300 |
| 2025-11-13 | -93.40 | $8.61 | 1.0M |
| 2025-11-12 | -94.05 | $8.59 | 471077 |
| 2025-11-11 | -93.36 | $8.62 | 636210 |
| 2025-11-10 | -94.28 | $8.58 | 776206 |
| 2025-11-07 | -92.91 | $8.64 | 1.1M |
| 2025-11-06 | -94.20 | $8.64 | 1.1M |
| 2025-11-05 | -97.10 | $8.68 | 1.3M |
| 2025-11-04 | -90.50 | $9.08 | 1.7M |
| 2025-11-03 | -89.58 | $9.52 | 1.3M |
| 2025-10-31 | -80.85 | $9.83 | 1.3M |
| 2025-10-30 | -92.96 | $9.40 | 990000 |
| 2025-10-29 | -99.33 | $9.72 | 1.0M |
| 2025-10-28 | -85.00 | $10.15 | 1.1M |
| 2025-10-27 | -91.86 | $9.99 | 1.7M |
| 2025-10-24 | -93.21 | $10.23 | 1.1M |
| 2025-10-23 | -87.88 | $10.38 | 1.1M |
| 2025-10-22 | -88.64 | $10.36 | 1.5M |
| 2025-10-21 | -56.96 | $11.39 | 1.2M |
| 2025-10-20 | -55.65 | $11.42 | 3.6M |
| 2025-10-17 | -32.16 | $11.97 | 954742 |
| 2025-10-16 | -14.98 | $12.36 | 1.1M |
| 2025-10-15 | -45.06 | $11.32 | 619346 |
| 2025-10-14 | -41.98 | $11.37 | 934840 |
| 2025-10-13 | -42.86 | $11.35 | 856035 |
| 2025-10-10 | -98.14 | $10.46 | 805929 |
| 2025-10-09 | -72.05 | $10.88 | 625900 |
| 2025-10-08 | -58.39 | $11.10 | 526200 |
| 2025-10-07 | -77.02 | $10.80 | 659919 |
| 2025-10-06 | -77.02 | $10.80 | 822691 |
| 2025-10-03 | -58.39 | $11.10 | 626557 |
| 2025-10-02 | -86.34 | $10.65 | 714249 |
| 2025-10-01 | -87.76 | $10.75 | 787530 |
| 2025-09-30 | -89.58 | $10.75 | 1.0M |
| 2025-09-29 | -79.17 | $10.90 | 914000 |
| 2025-09-26 | -89.58 | $10.75 | 480340 |
| 2025-09-25 | -81.94 | $10.86 | 647537 |
| 2025-09-24 | -70.14 | $11.03 | 830900 |
| 2025-09-23 | -72.22 | $11.00 | 621504 |
| 2025-09-22 | -34.03 | $11.55 | 434412 |
| 2025-09-19 | -31.06 | $11.54 | 1.1M |
| 2025-09-18 | -16.20 | $11.75 | 737594 |
| 2025-09-17 | -39.04 | $11.20 | 602832 |
| 2025-09-16 | -48.66 | $11.02 | 782136 |
| 2025-09-15 | -67.38 | $10.67 | 406942 |
| 2025-09-12 | -58.29 | $10.84 | 747427 |
| 2025-09-11 | -42.78 | $11.13 | 415227 |
| 2025-09-10 | -43.32 | $11.12 | 536600 |
| 2025-09-09 | -17.65 | $11.60 | 436900 |
| 2025-09-08 | -19.19 | $11.55 | 517668 |
| 2025-09-05 | -13.59 | $11.65 | 640943 |
| 2025-09-04 | -16.89 | $11.10 | 299064 |
| 2025-09-03 | -71.15 | $10.90 | 388825 |
| 2025-09-02 | -71.15 | $10.90 | 445614 |
| 2025-08-29 | -67.79 | $11.02 | 332613 |
| 2025-08-28 | -71.71 | $10.88 | 326312 |
| 2025-08-27 | -70.03 | $10.94 | 380732 |
| 2025-08-26 | -64.99 | $11.12 | 360309 |
| 2025-08-25 | -71.43 | $10.89 | 694800 |
| 2025-08-22 | -64.99 | $11.12 | 772054 |
| 2025-08-21 | -84.87 | $10.41 | 413237 |
| 2025-08-20 | -87.11 | $10.33 | 455700 |
| 2025-08-19 | -80.67 | $10.56 | 841297 |
| 2025-08-18 | -78.15 | $10.65 | 574755 |
| 2025-08-15 | -86.27 | $10.36 | 434300 |
| 2025-08-14 | -83.19 | $10.47 | 629815 |
| 2025-08-13 | -65.27 | $11.11 | 662353 |
| 2025-08-12 | -71.71 | $10.88 | 776909 |
| 2025-08-11 | -82.07 | $10.51 | 744600 |
| 2025-08-08 | -96.08 | $10.01 | 1.1M |
| 2025-08-07 | -91.29 | $10.19 | 1.9M |
| 2025-08-06 | -93.33 | $10.64 | 2.8M |
| 2025-08-05 | -96.49 | $10.52 | 1.5M |
| 2025-08-04 | -63.60 | $11.27 | 576494 |
| 2025-08-01 | -93.51 | $10.59 | 533300 |
| 2025-07-31 | -97.29 | $10.75 | 517700 |
| 2025-07-30 | -94.34 | $10.93 | 461473 |
| 2025-07-29 | -97.78 | $10.91 | 621300 |
| 2025-07-28 | -82.50 | $11.41 | 588800 |
| 2025-07-25 | -84.83 | $11.41 | 431000 |
| 2025-07-24 | -85.14 | $11.40 | 534205 |
| 2025-07-23 | -78.83 | $11.61 | 738800 |
| 2025-07-22 | -95.09 | $11.08 | 565847 |
| 2025-07-21 | -88.54 | $11.32 | 676516 |
| 2025-07-18 | -91.50 | $11.25 | 723300 |
| 2025-07-17 | -89.92 | $11.32 | 850340 |
| 2025-07-16 | -93.27 | $11.25 | 775129 |
| 2025-07-15 | -98.91 | $11.02 | 1.1M |
| 2025-07-14 | -84.67 | $11.87 | 1.2M |
| 2025-07-11 | -97.07 | $11.34 | 1.5M |
| 2025-07-10 | -89.84 | $12.55 | 487166 |
| 2025-07-09 | -93.26 | $12.41 | 522297 |
| 2025-07-08 | -94.97 | $12.34 | 838400 |
| 2025-07-07 | -97.89 | $12.24 | 685837 |
| 2025-07-03 | -94.72 | $12.69 | 372800 |
| 2025-07-02 | -99.79 | $12.51 | 661721 |
| 2025-07-01 | -97.66 | $12.76 | 965241 |
| 2025-06-30 | -85.81 | $13.60 | 765300 |
| 2025-06-27 | -86.50 | $13.57 | 5.0M |
| 2025-06-26 | -75.51 | $14.05 | 430343 |
| 2025-06-25 | -78.03 | $13.94 | 497100 |
| 2025-06-24 | -79.63 | $13.87 | 835200 |
| 2025-06-23 | -93.59 | $13.26 | 691705 |
| 2025-06-20 | -97.88 | $13.85 | 699456 |
| 2025-06-18 | -92.22 | $14.16 | 688564 |
| 2025-06-17 | -99.17 | $14.63 | 493200 |
| 2025-06-16 | -85.11 | $15.43 | 550116 |
| 2025-06-13 | -92.93 | $15.34 | 316419 |
| 2025-06-12 | -88.40 | $15.64 | 460314 |
| 2025-06-11 | -74.43 | $15.96 | 358350 |
| 2025-06-10 | -51.79 | $16.21 | 447500 |
| 2025-06-09 | -56.86 | $15.95 | 664854 |
| 2025-06-06 | -46.13 | $16.38 | 391200 |
| 2025-06-05 | -26.05 | $16.87 | 410249 |
| 2025-06-04 | -27.29 | $16.38 | 331554 |
| 2025-06-03 | -31.39 | $16.08 | 361106 |
| 2025-06-02 | -28.18 | $16.30 | 491432 |
| 2025-05-30 | -29.49 | $16.21 | 576100 |
| 2025-05-29 | -17.08 | $17.06 | 670794 |
| 2025-05-28 | -29.78 | $16.19 | 524200 |
| 2025-05-27 | -26.57 | $16.41 | 793213 |
| 2025-05-23 | -30.95 | $16.11 | 551918 |
| 2025-05-22 | -30.37 | $16.15 | 849200 |
| 2025-05-21 | -14.45 | $17.24 | 529249 |
| 2025-05-20 | -3.80 | $17.97 | 405004 |
| 2025-05-19 | -1.47 | $18.10 | 603070 |
| 2025-05-16 | -0.82 | $17.10 | 539300 |
| 2025-05-15 | -0.99 | $16.05 | 546145 |
| 2025-05-14 | -10.34 | $15.47 | 490592 |
| 2025-05-13 | -14.00 | $15.29 | 452200 |
| 2025-05-12 | -29.48 | $14.45 | 707714 |
| 2025-05-09 | -19.52 | $14.84 | 940931 |
| 2025-05-08 | -6.45 | $14.36 | 1.3M |
| 2025-05-07 | -44.98 | $11.61 | 413923 |
| 2025-05-06 | -41.64 | $11.72 | 498600 |
| 2025-05-05 | -33.23 | $11.99 | 459200 |
| 2025-05-02 | -20.85 | $12.40 | 340600 |
| 2025-05-01 | -36.29 | $12.08 | 212217 |
| 2025-04-30 | -37.40 | $12.04 | 208622 |
| 2025-04-29 | -32.96 | $12.20 | 268600 |
| 2025-04-28 | -38.50 | $12.00 | 276228 |
| 2025-04-25 | -38.68 | $12.11 | 187635 |
| 2025-04-24 | -40.16 | $12.06 | 598300 |
| 2025-04-23 | -54.87 | $11.96 | 332200 |
| 2025-04-22 | -56.73 | $11.87 | 247300 |
| 2025-04-21 | -67.70 | $11.34 | 308241 |
| 2025-04-17 | -61.70 | $11.63 | 315100 |
| 2025-04-16 | -63.35 | $11.55 | 377684 |
| 2025-04-15 | -66.46 | $11.40 | 239300 |
| 2025-04-14 | -62.53 | $11.59 | 503607 |
| 2025-04-11 | -81.78 | $10.66 | 371703 |
| 2025-04-10 | -84.47 | $10.53 | 483518 |
| 2025-04-09 | -66.25 | $11.41 | 958851 |
| 2025-04-08 | -87.37 | $10.39 | 415112 |
| 2025-04-07 | -76.60 | $10.91 | 629200 |
| 2025-04-04 | -89.33 | $11.01 | 642324 |
| 2025-04-03 | -74.57 | $12.00 | 434606 |
| 2025-04-02 | -46.57 | $12.98 | 412427 |
| 2025-04-01 | -58.29 | $12.57 | 639200 |
| 2025-03-31 | -53.71 | $12.73 | 739100 |
| 2025-03-28 | -41.71 | $13.15 | 283816 |
| 2025-03-27 | -34.57 | $13.40 | 412152 |
| 2025-03-26 | -36.57 | $13.33 | 414719 |
| 2025-03-25 | -18.39 | $14.26 | 429700 |
| 2025-03-24 | -26.17 | $13.96 | 351284 |
| 2025-03-21 | -32.56 | $13.72 | 468800 |
| 2025-03-20 | -38.51 | $14.00 | 1.0M |
| 2025-03-19 | -47.45 | $13.58 | 539995 |
| 2025-03-18 | -55.45 | $13.44 | 469127 |
| 2025-03-17 | -60.46 | $13.19 | 381721 |
| 2025-03-14 | -72.37 | $12.58 | 298000 |
| 2025-03-13 | -81.77 | $12.08 | 220800 |
| 2025-03-12 | -79.32 | $12.21 | 429400 |
| 2025-03-11 | -87.03 | $11.80 | 283705 |
| 2025-03-10 | -95.21 | $11.81 | 1.1M |
| 2025-03-07 | -73.38 | $13.00 | 390635 |
| 2025-03-06 | -69.32 | $13.22 | 866436 |
| 2025-03-05 | -81.38 | $13.43 | 418055 |
| 2025-03-04 | -73.56 | $13.77 | 553600 |
| 2025-03-03 | -98.64 | $13.35 | 299615 |
| 2025-02-28 | -79.10 | $14.17 | 193561 |
| 2025-02-27 | -85.31 | $13.95 | 328723 |
| 2025-02-26 | -65.25 | $14.66 | 222157 |
| 2025-02-25 | -76.84 | $14.25 | 387500 |
| 2025-02-24 | -95.74 | $14.05 | 507149 |
| 2025-02-21 | -97.21 | $14.88 | 241245 |
| 2025-02-20 | -71.86 | $15.54 | 253928 |
| 2025-02-19 | -55.36 | $15.73 | 247360 |
| 2025-02-18 | -18.99 | $16.37 | 357158 |
| 2025-02-14 | -21.70 | $16.28 | 245700 |
| 2025-02-13 | -15.33 | $16.28 | 239049 |
| 2025-02-12 | -25.26 | $15.75 | 243520 |
| 2025-02-11 | -20.70 | $15.97 | 393900 |
| 2025-02-10 | -16.64 | $16.04 | 343200 |
| 2025-02-07 | -12.88 | $16.25 | 340611 |
| 2025-02-06 | -5.06 | $16.45 | 274040 |
| 2025-02-05 | -7.87 | $16.30 | 513084 |
| 2025-02-04 | -3.75 | $16.25 | 726619 |
| 2025-02-03 | -19.57 | $15.45 | 428200 |
| 2025-01-31 | -16.60 | $15.60 | 233431 |
| 2025-01-30 | -9.29 | $15.97 | 180127 |
| 2025-01-29 | -15.05 | $15.65 | 177333 |
| 2025-01-28 | -8.57 | $15.99 | 335000 |
| 2025-01-27 | -18.27 | $15.45 | 504622 |
| 2025-01-24 | -8.12 | $16.00 | 841622 |
| 2025-01-23 | -3.76 | $16.13 | 644152 |
| 2025-01-22 | -9.35 | $15.21 | 687800 |
| 2025-01-21 | -1.86 | $14.98 | 689500 |
| 2025-01-17 | -4.30 | $14.31 | 573981 |
| 2025-01-16 | -12.84 | $13.67 | 861563 |
| 2025-01-15 | -23.14 | $12.71 | 554300 |
| 2025-01-14 | -23.92 | $12.69 | 575136 |
| 2025-01-13 | -20.00 | $12.79 | 797321 |
| 2025-01-10 | -71.37 | $11.48 | 291300 |
| 2025-01-08 | -48.63 | $12.06 | 202023 |
| 2025-01-07 | -39.22 | $12.30 | 293948 |
| 2025-01-06 | -25.10 | $12.66 | 329034 |
| 2025-01-03 | -24.71 | $12.67 | 452669 |
| 2025-01-02 | -27.06 | $12.61 | 527400 |
| 2024-12-31 | -49.41 | $12.04 | 214183 |
| 2024-12-30 | -55.29 | $11.89 | 401038 |
| 2024-12-27 | -52.55 | $11.96 | 268800 |
| 2024-12-26 | -49.44 | $11.97 | 334222 |
| 2024-12-24 | -65.77 | $11.34 | 113300 |
| 2024-12-23 | -52.54 | $11.44 | 276712 |
| 2024-12-20 | -57.68 | $11.01 | 458908 |
| 2024-12-19 | -53.40 | $11.18 | 293830 |
| 2024-12-18 | -58.94 | $10.96 | 413000 |
| 2024-12-17 | -34.26 | $11.94 | 442800 |
| 2024-12-16 | -26.54 | $12.22 | 748500 |
| 2024-12-13 | -17.35 | $12.11 | 300385 |
| 2024-12-12 | -25.26 | $11.80 | 282839 |
| 2024-12-11 | -13.27 | $12.27 | 318400 |
| 2024-12-10 | -28.83 | $11.66 | 187166 |
| 2024-12-09 | -30.87 | $11.58 | 207000 |
| 2024-12-06 | -25.19 | $11.87 | 239728 |
| 2024-12-05 | -34.91 | $11.48 | 188900 |
| 2024-12-04 | -36.16 | $11.43 | 237723 |
| 2024-12-03 | -25.44 | $11.86 | 415400 |
| 2024-12-02 | -5.99 | $12.64 | 658148 |
| 2024-11-29 | -24.94 | $11.88 | 401602 |
| 2024-11-27 | -41.40 | $11.22 | 475148 |
| 2024-11-26 | -55.61 | $10.65 | 261627 |
| 2024-11-25 | -59.35 | $10.50 | 398006 |
| 2024-11-22 | -77.81 | $9.76 | 640200 |
| 2024-11-21 | -75.56 | $9.85 | 370550 |
| 2024-11-20 | -81.05 | $9.63 | 398000 |
| 2024-11-19 | -74.06 | $9.91 | 388400 |
| 2024-11-18 | -78.30 | $9.74 | 486021 |
| 2024-11-15 | -87.03 | $9.39 | 1.0M |
| 2024-11-14 | -99.18 | $9.23 | 324600 |
| 2024-11-13 | -100.00 | $9.41 | 380006 |
| 2024-11-12 | -79.50 | $9.70 | 609700 |
| 2024-11-11 | -71.05 | $9.96 | 765226 |
| 2024-11-08 | -40.18 | $11.06 | 1.1M |
| 2024-11-07 | -20.57 | $10.94 | 357803 |
| 2024-11-06 | -20.11 | $10.94 | 279645 |
| 2024-11-05 | -21.23 | $10.90 | 239000 |
| 2024-11-04 | -24.86 | $10.77 | 337300 |
| 2024-11-01 | -32.40 | $10.50 | 272434 |
| 2024-10-31 | -21.51 | $10.89 | 454800 |
| 2024-10-30 | -33.80 | $10.45 | 215700 |
| 2024-10-29 | -35.75 | $10.38 | 190200 |
| 2024-10-28 | -32.40 | $10.50 | 336600 |
| 2024-10-25 | -27.37 | $10.68 | 246702 |
| 2024-10-24 | -28.21 | $10.65 | 302800 |
| 2024-10-23 | -13.41 | $11.18 | 437725 |
| 2024-10-22 | -6.53 | $11.37 | 539704 |
| 2024-10-21 | -15.63 | $11.05 | 476400 |
| 2024-10-18 | -3.32 | $11.28 | 819118 |
| 2024-10-17 | -30.87 | $10.23 | 1.0M |
| 2024-10-16 | -0.69 | $9.51 | 253300 |
| 2024-10-15 | -37.96 | $8.93 | 246800 |
| 2024-10-14 | -61.99 | $8.73 | 228600 |
| 2024-10-11 | -85.96 | $8.32 | 111630 |
| 2024-10-10 | -94.54 | $8.18 | 255600 |
| 2024-10-09 | -93.10 | $8.51 | 156429 |
| 2024-10-08 | -96.55 | $8.44 | 240800 |
| 2024-10-07 | -94.00 | $8.52 | 228000 |
| 2024-10-04 | -84.46 | $8.77 | 161414 |
| 2024-10-03 | -92.82 | $8.61 | 191453 |
| 2024-10-02 | -92.83 | $8.65 | 200531 |
| 2024-10-01 | -84.82 | $8.86 | 480045 |
| 2024-09-30 | -86.64 | $9.03 | 183303 |
| 2024-09-27 | -82.79 | $9.14 | 203000 |
| 2024-09-26 | -95.05 | $8.87 | 247241 |
| 2024-09-25 | -91.09 | $8.99 | 206425 |
| 2024-09-24 | -92.74 | $8.94 | 234000 |
| 2024-09-23 | -82.24 | $8.74 | 283900 |
| 2024-09-20 | -70.51 | $9.00 | 290100 |
| 2024-09-19 | -68.11 | $9.08 | 333800 |
| 2024-09-18 | -68.88 | $9.05 | 308500 |
| 2024-09-17 | -59.70 | $9.38 | 204100 |
| 2024-09-16 | -53.44 | $9.50 | 230724 |
| 2024-09-13 | -51.40 | $9.54 | 308947 |
| 2024-09-12 | -44.19 | $9.81 | 313747 |
| 2024-09-11 | -39.08 | $9.96 | 190900 |
| 2024-09-10 | -41.05 | $9.87 | 93917 |
| 2024-09-09 | -43.01 | $9.78 | 237100 |
| 2024-09-06 | -45.41 | $9.67 | 492100 |
| 2024-09-05 | -28.38 | $10.45 | 169311 |
| 2024-09-04 | -19.43 | $10.86 | 283369 |
| 2024-09-03 | -25.98 | $10.56 | 280863 |
| 2024-08-30 | -16.38 | $11.00 | 427855 |
| 2024-08-29 | -21.40 | $10.77 | 600440 |
| 2024-08-28 | -1.70 | $10.64 | 490121 |
| 2024-08-27 | -4.53 | $10.54 | 1.5M |
| 2024-08-26 | -2.50 | $9.12 | 398236 |
| 2024-08-23 | -51.45 | $8.01 | 117200 |
| 2024-08-22 | -59.54 | $7.87 | 164500 |
| 2024-08-21 | -56.28 | $7.97 | 159900 |
| 2024-08-20 | -61.20 | $7.88 | 179400 |
| 2024-08-19 | -54.64 | $8.00 | 274619 |
| 2024-08-16 | -81.97 | $7.50 | 113444 |
| 2024-08-15 | -82.51 | $7.49 | 123240 |
| 2024-08-14 | -89.62 | $7.36 | 155500 |
| 2024-08-13 | -93.53 | $7.41 | 168800 |
| 2024-08-12 | -90.00 | $7.47 | 170619 |
| 2024-08-09 | -71.76 | $7.78 | 134427 |
| 2024-08-08 | -55.88 | $8.05 | 262095 |
| 2024-08-07 | -71.18 | $7.79 | 320000 |
| 2024-08-06 | -64.12 | $7.91 | 985900 |
| 2024-08-05 | -41.21 | $8.32 | 404853 |
| 2024-08-02 | -53.99 | $8.12 | 340000 |
| 2024-08-01 | -49.69 | $8.19 | 282600 |
| 2024-07-31 | -23.31 | $8.62 | 174800 |
| 2024-07-30 | -32.52 | $8.47 | 140404 |
| 2024-07-29 | -48.47 | $8.21 | 92984 |
| 2024-07-26 | -26.52 | $8.70 | 163900 |
| 2024-07-25 | -26.52 | $8.70 | 143300 |
| 2024-07-24 | -18.78 | $8.84 | 173358 |
| 2024-07-23 | -27.07 | $8.69 | 382000 |
| 2024-07-22 | -47.51 | $8.32 | 167867 |
| 2024-07-19 | -52.49 | $8.23 | 369351 |
| 2024-07-18 | -96.69 | $7.43 | 200812 |
| 2024-07-17 | -75.98 | $7.82 | 300686 |
| 2024-07-16 | -67.60 | $7.97 | 156355 |
| 2024-07-15 | -67.78 | $7.96 | 127697 |
| 2024-07-12 | -53.88 | $8.07 | 220869 |
| 2024-07-11 | -54.13 | $8.00 | 321983 |
| 2024-07-10 | -40.47 | $8.14 | 145041 |
| 2024-07-09 | -36.96 | $8.16 | 119071 |
| 2024-07-08 | -46.01 | $7.91 | 154815 |
| 2024-07-05 | -44.20 | $7.96 | 152894 |
| 2024-07-03 | -46.01 | $7.91 | 116568 |
| 2024-07-02 | -44.56 | $7.91 | 248714 |
| 2024-07-01 | -32.28 | $8.26 | 154366 |
| 2024-06-28 | -28.42 | $8.37 | 495575 |
| 2024-06-27 | -16.30 | $8.23 | 138364 |
| 2024-06-26 | -22.03 | $8.10 | 200581 |
| 2024-06-25 | -12.78 | $8.31 | 224320 |
| 2024-06-24 | -10.38 | $8.23 | 173852 |
| 2024-06-21 | -18.40 | $8.06 | 229327 |
| 2024-06-20 | -15.09 | $8.13 | 379616 |
| 2024-06-18 | -39.63 | $7.64 | 1.0M |
| 2024-06-17 | -35.48 | $7.73 | 305112 |
| 2024-06-14 | -40.09 | $7.63 | 149300 |
| 2024-06-13 | -49.77 | $7.42 | 183671 |
| 2024-06-12 | -61.29 | $7.17 | 173416 |
| 2024-06-11 | -63.78 | $6.88 | 85233 |
| 2024-06-10 | -55.31 | $6.73 | 94659 |
| 2024-06-07 | -60.94 | $6.55 | 101273 |
| 2024-06-06 | -56.56 | $6.69 | 92006 |
| 2024-06-05 | -51.25 | $6.86 | 238622 |
| 2024-06-04 | -64.06 | $6.45 | 275062 |
| 2024-06-03 | -55.31 | $6.73 | 253703 |
| 2024-05-31 | -45.31 | $7.05 | 309637 |
| 2024-05-30 | -54.38 | $6.76 | 234778 |
| 2024-05-29 | -40.30 | $7.15 | 173524 |
| 2024-05-28 | -34.02 | $7.35 | 304581 |
| 2024-05-24 | -21.30 | $7.78 | 131781 |
| 2024-05-23 | -19.23 | $7.85 | 181465 |
| 2024-05-22 | -18.79 | $7.85 | 332272 |
| 2024-05-21 | -11.85 | $8.09 | 472343 |
| 2024-05-20 | -4.78 | $8.03 | 590838 |
| 2024-05-17 | -4.93 | $7.57 | 335197 |
| 2024-05-16 | -22.77 | $6.96 | 306902 |
| 2024-05-15 | -13.57 | $7.19 | 491091 |
| 2024-05-14 | -9.06 | $7.07 | 1.6M |
| 2024-05-13 | -30.06 | $5.40 | 370538 |
| 2024-05-10 | -11.04 | $5.71 | 244593 |
| 2024-05-09 | -20.25 | $5.56 | 153586 |
| 2024-05-08 | -22.70 | $5.52 | 250155 |
| 2024-05-07 | -11.04 | $5.71 | 137412 |
| 2024-05-06 | -5.03 | $5.77 | 142598 |
| 2024-05-03 | -12.16 | $5.56 | 76812 |
| 2024-05-02 | -20.27 | $5.44 | 316960 |
| 2024-05-01 | -22.97 | $5.40 | 336681 |
| 2024-04-30 | -36.49 | $5.20 | 164360 |
| 2024-04-29 | -35.81 | $5.21 | 172774 |
| 2024-04-26 | -29.73 | $5.30 | 165118 |
| 2024-04-25 | -32.43 | $5.26 | 146954 |
| 2024-04-24 | -19.59 | $5.45 | 190738 |
| 2024-04-23 | -9.46 | $5.60 | 220934 |
| 2024-04-22 | 0.00 | $5.51 | 530259 |
| 2024-04-19 | -42.99 | $4.87 | 303326 |
| 2024-04-18 | -58.88 | $4.70 | 335142 |
| 2024-04-17 | -77.48 | $4.47 | 200583 |
| 2024-04-16 | -49.59 | $4.73 | 127409 |
| 2024-04-15 | -32.86 | $4.87 | 182196 |
| 2024-04-12 | -25.00 | $4.95 | 269845 |
| 2024-04-11 | -20.25 | $5.00 | 134088 |
| 2024-04-10 | -20.25 | $5.00 | 211804 |
| 2024-04-09 | -22.09 | $4.97 | 131243 |
| 2024-04-08 | -17.79 | $5.04 | 364656 |
| 2024-04-05 | -10.34 | $5.00 | 164322 |
| 2024-04-04 | -8.28 | $5.03 | 253298 |
| 2024-04-03 | -19.31 | $4.87 | 179495 |
| 2024-04-02 | -31.03 | $4.70 | 175702 |
| 2024-04-01 | -24.83 | $4.79 | 329603 |
| 2024-03-28 | -26.21 | $4.77 | 393178 |
| 2024-03-27 | -4.14 | $5.09 | 762575 |
| 2024-03-26 | -22.88 | $4.61 | 366770 |
| 2024-03-25 | -18.64 | $4.66 | 412903 |
| 2024-03-22 | -8.41 | $4.68 | 209600 |
| 2024-03-21 | -9.35 | $4.67 | 317500 |
| 2024-03-20 | -30.38 | $4.25 | 128700 |
| 2024-03-19 | -20.55 | $4.28 | 113000 |
| 2024-03-18 | -40.74 | $4.18 | 144600 |
| 2024-03-15 | -72.45 | $3.97 | 886300 |
| 2024-03-14 | -98.20 | $3.72 | 212000 |
| 2024-03-13 | -96.08 | $3.83 | 139100 |
| 2024-03-12 | -96.00 | $3.85 | 135300 |
| 2024-03-11 | -98.10 | $3.88 | 139200 |
| 2024-03-08 | -89.32 | $3.99 | 296700 |
| 2024-03-07 | -89.32 | $3.99 | 80500 |
| 2024-03-06 | -98.06 | $3.90 | 136900 |
| 2024-03-05 | -96.97 | $3.95 | 151000 |
| 2024-03-04 | -87.95 | $4.18 | 168300 |
| 2024-03-01 | -87.80 | $4.19 | 54300 |
| 2024-02-29 | -90.24 | $4.17 | 64200 |
| 2024-02-28 | -93.40 | $4.16 | 96900 |
| 2024-02-27 | -89.32 | $4.23 | 101000 |
| 2024-02-26 | -91.26 | $4.21 | 103900 |
| 2024-02-23 | -80.58 | $4.32 | 141200 |
| 2024-02-22 | -84.47 | $4.28 | 177400 |
| 2024-02-21 | -91.26 | $4.21 | 94000 |
| 2024-02-20 | -95.88 | $4.22 | 200200 |
| 2024-02-16 | -60.98 | $4.40 | 153400 |
| 2024-02-15 | -45.32 | $4.52 | 116900 |
| 2024-02-14 | -31.43 | $4.71 | 65100 |
| 2024-02-13 | -41.43 | $4.57 | 105700 |
| 2024-02-12 | -26.43 | $4.78 | 120800 |
| 2024-02-09 | -28.57 | $4.75 | 107300 |
| 2024-02-08 | -40.71 | $4.58 | 96200 |
| 2024-02-07 | -35.71 | $4.65 | 76500 |
| 2024-02-06 | -33.57 | $4.68 | 101800 |
| 2024-02-05 | -44.29 | $4.53 | 228300 |
| 2024-02-02 | -31.43 | $4.71 | 130100 |
| 2024-02-01 | -30.71 | $4.72 | 314000 |
| 2024-01-31 | -25.71 | $4.79 | 604700 |
| 2024-01-30 | -27.37 | $4.44 | 169600 |
| 2024-01-29 | -7.61 | $4.60 | 217500 |
| 2024-01-26 | -25.00 | $4.44 | 154700 |
| 2024-01-25 | -38.04 | $4.32 | 85000 |
| 2024-01-24 | -40.22 | $4.30 | 126100 |
| 2024-01-23 | -32.29 | $4.36 | 131300 |
| 2024-01-22 | -30.65 | $4.29 | 318400 |
| 2024-01-19 | -57.26 | $3.96 | 134300 |
| 2024-01-18 | -66.94 | $3.84 | 230800 |
| 2024-01-17 | -52.90 | $3.85 | 187700 |
| 2024-01-16 | -42.68 | $4.00 | 282900 |
| 2024-01-12 | -43.31 | $3.99 | 341000 |
| 2024-01-11 | -30.57 | $4.19 | 474200 |
| 2024-01-10 | -14.94 | $4.41 | 626300 |
| 2024-01-09 | -14.44 | $4.38 | 231000 |
| 2024-01-08 | -5.56 | $4.54 | 463000 |
| 2024-01-05 | -12.67 | $4.11 | 278000 |
| 2024-01-04 | -10.59 | $4.12 | 144400 |
| 2024-01-03 | -11.76 | $4.10 | 180900 |
| 2024-01-02 | -11.18 | $4.11 | 275400 |
| 2023-12-29 | -8.24 | $4.16 | 299400 |
| 2023-12-28 | -6.55 | $4.17 | 295500 |
| 2023-12-27 | -4.58 | $4.06 | 213900 |
| 2023-12-26 | -11.33 | $3.93 | 138000 |
| 2023-12-22 | -6.00 | $4.01 | 1.4M |
| 2023-12-21 | -3.20 | $3.81 | 607400 |
| 2023-12-20 | -20.69 | $3.52 | 441800 |
| 2023-12-19 | -5.17 | $3.70 | 423700 |
| 2023-12-18 | -8.33 | $3.46 | 398800 |
| 2023-12-15 | -27.03 | $3.19 | 482700 |
| 2023-12-14 | -24.32 | $3.22 | 405100 |
| 2023-12-13 | -5.94 | $3.25 | 265800 |
| 2023-12-12 | -9.28 | $3.13 | 552500 |
| 2023-12-11 | -28.74 | $2.87 | 202500 |
| 2023-12-08 | -16.09 | $2.98 | 221700 |
| 2023-12-07 | -30.34 | $2.87 | 213500 |
| 2023-12-06 | -40.59 | $2.85 | 754100 |
| 2023-12-05 | -52.88 | $2.74 | 203100 |
| 2023-12-04 | -50.96 | $2.76 | 341000 |
| 2023-12-01 | -41.12 | $2.88 | 162200 |
| 2023-11-30 | -53.27 | $2.75 | 380600 |
| 2023-11-29 | -48.60 | $2.80 | 229600 |
| 2023-11-28 | -42.99 | $2.86 | 144600 |
| 2023-11-27 | -34.23 | $2.98 | 218700 |
| 2023-11-24 | -34.51 | $2.99 | 123400 |
| 2023-11-22 | -48.39 | $2.89 | 434600 |
| 2023-11-21 | -46.21 | $2.96 | 1.4M |
| 2023-11-20 | -66.67 | $2.70 | 782200 |
| 2023-11-17 | -85.19 | $2.45 | 848300 |
| 2023-11-16 | -85.03 | $2.47 | 567900 |
| 2023-11-15 | -93.29 | $2.36 | 616600 |
| 2023-11-14 | -100.00 | $2.25 | 1.3M |
| 2023-11-13 | -91.43 | $2.98 | 205300 |
| 2023-11-10 | -94.29 | $2.95 | 248500 |
| 2023-11-09 | -92.23 | $2.99 | 498100 |
| 2023-11-08 | -85.11 | $3.14 | 160300 |
| 2023-11-07 | -75.53 | $3.23 | 165500 |
| 2023-11-06 | -80.85 | $3.18 | 195300 |
| 2023-11-03 | -87.23 | $3.12 | 733200 |
| 2023-11-02 | -78.72 | $3.20 | 302200 |
| 2023-11-01 | -88.30 | $3.11 | 272100 |
| 2023-10-31 | -100.00 | $3.15 | 290000 |
| 2023-10-30 | -95.83 | $3.25 | 232800 |
| 2023-10-27 | -97.50 | $3.28 | 108000 |
| 2023-10-26 | -90.65 | $3.37 | 98800 |
| 2023-10-25 | -84.11 | $3.44 | 252700 |
| 2023-10-24 | -71.96 | $3.57 | 120200 |
| 2023-10-23 | -79.09 | $3.50 | 116500 |
| 2023-10-20 | -70.00 | $3.60 | 105800 |
| 2023-10-19 | -60.00 | $3.71 | 150800 |
| 2023-10-18 | -51.82 | $3.80 | 181300 |
| 2023-10-17 | -55.91 | $3.83 | 314500 |
| 2023-10-16 | -68.50 | $3.67 | 225100 |
| 2023-10-13 | -85.04 | $3.46 | 187400 |
| 2023-10-12 | -99.35 | $3.33 | 250600 |
| 2023-10-11 | -95.71 | $3.56 | 281500 |
| 2023-10-10 | -80.58 | $3.78 | 169400 |
| 2023-10-09 | -88.31 | $3.69 | 132900 |
| 2023-10-06 | -86.36 | $3.72 | 107400 |
| 2023-10-05 | -91.56 | $3.64 | 106200 |
| 2023-10-04 | -88.96 | $3.68 | 102400 |
| 2023-10-03 | -90.91 | $3.65 | 198400 |
| 2023-10-02 | -85.71 | $3.73 | 977300 |
| 2023-09-29 | -95.04 | $4.05 | 240900 |
| 2023-09-28 | -90.78 | $4.11 | 138600 |
| 2023-09-27 | -97.16 | $4.02 | 152200 |
| 2023-09-26 | -91.37 | $4.12 | 241400 |
| 2023-09-25 | -94.96 | $4.07 | 332500 |
| 2023-09-22 | -95.89 | $4.14 | 151700 |
| 2023-09-21 | -96.34 | $4.16 | 397100 |
| 2023-09-20 | -93.83 | $4.36 | 493700 |
| 2023-09-19 | -89.51 | $4.43 | 217100 |
| 2023-09-18 | -91.36 | $4.40 | 406600 |
| 2023-09-15 | -93.96 | $4.48 | 607200 |
| 2023-09-14 | -75.84 | $4.75 | 503400 |
| 2023-09-13 | -91.36 | $4.53 | 303300 |
| 2023-09-12 | -85.42 | $4.81 | 219200 |
| 2023-09-11 | -53.74 | $4.90 | 200400 |
| 2023-09-08 | -55.78 | $4.81 | 468100 |
| 2023-09-07 | -60.00 | $4.60 | 639400 |
| 2023-09-06 | -57.53 | $4.71 | 450000 |
| 2023-09-05 | -58.88 | $4.65 | 433900 |
| 2023-09-01 | -54.16 | $4.86 | 1.1M |
| 2023-08-31 | -60.22 | $4.59 | 706000 |
| 2023-08-30 | -55.28 | $4.81 | 465100 |
| 2023-08-29 | -53.71 | $4.88 | 719100 |
| 2023-08-28 | -51.46 | $4.98 | 506500 |
| 2023-08-25 | -48.54 | $5.11 | 631100 |
| 2023-08-24 | -40.00 | $5.49 | 768900 |
| 2023-08-23 | -34.16 | $5.75 | 1.4M |
| 2023-08-22 | -39.55 | $5.51 | 1.3M |
| 2023-08-21 | -49.21 | $5.08 | 924300 |
| 2023-08-18 | -50.79 | $5.01 | 1.3M |
| 2023-08-17 | -55.51 | $4.80 | 3.2M |
| 2023-08-16 | -41.80 | $5.41 | 9.8M |
| 2023-08-15 | -35.96 | $5.67 | 105.2M |
| 2023-08-14 | -86.36 | $3.12 | 840400 |
| 2023-08-11 | -85.02 | $3.16 | 975000 |
| 2023-08-10 | -82.48 | $3.23 | 1.1M |
| 2023-08-09 | -97.59 | $3.87 | 415900 |
| 2023-08-08 | -89.16 | $4.07 | 189700 |
| 2023-08-07 | -90.64 | $4.04 | 461700 |
| 2023-08-04 | -93.47 | $4.03 | 920600 |
| 2023-08-03 | -91.46 | $4.07 | 285700 |
| 2023-08-02 | -99.47 | $4.00 | 150800 |
| 2023-08-01 | -96.57 | $4.20 | 221600 |
| 2023-07-31 | -92.98 | $4.38 | 141200 |
| 2023-07-28 | -98.86 | $4.28 | 165200 |
| 2023-07-27 | -98.15 | $4.43 | 135500 |
| 2023-07-26 | -95.21 | $4.79 | 69500 |
| 2023-07-25 | -89.73 | $4.87 | 65200 |
| 2023-07-24 | -93.15 | $4.82 | 120500 |
| 2023-07-21 | -87.67 | $4.90 | 125800 |
| 2023-07-20 | -87.67 | $4.90 | 137800 |
| 2023-07-19 | -93.84 | $4.81 | 132000 |
| 2023-07-18 | -94.12 | $4.83 | 148800 |
| 2023-07-17 | -93.98 | $4.85 | 122200 |
| 2023-07-14 | -97.61 | $4.95 | 132500 |
| 2023-07-13 | -96.19 | $5.13 | 154300 |
| 2023-07-12 | -85.65 | $5.49 | 374900 |
| 2023-07-11 | -77.03 | $5.67 | 25400 |
| 2023-07-10 | -76.56 | $5.68 | 41600 |
| 2023-07-07 | -71.05 | $5.85 | 25900 |
| 2023-07-06 | -76.32 | $5.73 | 18200 |
| 2023-07-05 | -79.82 | $5.65 | 40900 |
| 2023-07-03 | -82.46 | $5.59 | 23000 |
| 2023-06-30 | -72.77 | $5.83 | 19800 |
| 2023-06-29 | -78.93 | $5.78 | 37500 |
| 2023-06-28 | -76.43 | $5.85 | 62300 |
| 2023-06-27 | -68.93 | $6.06 | 60000 |
| 2023-06-26 | -85.00 | $5.61 | 29500 |
| 2023-06-23 | -86.43 | $5.57 | 15400 |
| 2023-06-22 | -95.60 | $5.38 | 68100 |
| 2023-06-21 | -99.19 | $5.54 | 113300 |
| 2023-06-20 | -90.35 | $5.93 | 89300 |
| 2023-06-16 | -74.56 | $6.29 | 309500 |
| 2023-06-15 | -90.91 | $6.69 | 35200 |
| 2023-06-14 | -67.01 | $6.69 | 20800 |
| 2023-06-13 | -51.67 | $6.91 | 23900 |
| 2023-06-12 | -35.41 | $7.25 | 11800 |
| 2023-06-09 | -47.49 | $6.95 | 10500 |
| 2023-06-08 | -45.21 | $7.00 | 18600 |
| 2023-06-07 | -52.05 | $6.85 | 39200 |
| 2023-06-06 | -42.92 | $7.05 | 76400 |
| 2023-06-05 | -57.99 | $6.72 | 70300 |
| 2023-06-02 | -31.96 | $7.29 | 75500 |
| 2023-06-01 | -20.78 | $7.51 | 224000 |
| 2023-05-31 | -1.26 | $7.96 | 76500 |
| 2023-05-30 | -4.76 | $7.80 | 93400 |
| 2023-05-26 | -0.47 | $7.71 | 58700 |
| 2023-05-25 | -5.58 | $7.55 | 78300 |
| 2023-05-24 | 0.00 | $7.36 | 51100 |
| 2023-05-23 | -5.17 | $7.16 | 86900 |
| 2023-05-22 | -8.88 | $7.05 | 69300 |
| 2023-05-19 | -1.88 | $7.08 | 90500 |
| 2023-05-18 | -3.36 | $6.95 | 166000 |
| 2023-05-17 | -12.17 | $6.52 | 75600 |
| 2023-05-16 | -12.82 | $6.19 | 53900 |
| 2023-05-15 | -29.49 | $6.06 | 14000 |
| 2023-05-12 | -35.90 | $6.01 | 48600 |
| 2023-05-11 | -30.38 | $6.05 | 5800 |
| 2023-05-10 | -32.91 | $6.03 | 42900 |
| 2023-05-09 | -13.33 | $6.15 | 55500 |
| 2023-05-08 | -20.00 | $6.10 | 18200 |
| 2023-05-05 | -28.00 | $6.04 | 16200 |
| 2023-05-04 | -23.88 | $6.01 | 9800 |
| 2023-05-03 | -52.24 | $5.82 | 6500 |
| 2023-05-02 | -56.72 | $5.79 | 3800 |
| 2023-05-01 | -56.72 | $5.79 | 10200 |
| 2023-04-28 | -60.27 | $5.73 | 15000 |
| 2023-04-27 | -69.41 | $5.58 | 15300 |
| 2023-04-26 | -56.47 | $5.69 | 4700 |
| 2023-04-25 | -56.47 | $5.69 | 17200 |
| 2023-04-24 | -38.95 | $5.90 | 26000 |
| 2023-04-21 | -14.62 | $6.02 | 34900 |
| 2023-04-20 | -26.86 | $5.80 | 27700 |
| 2023-04-19 | -31.96 | $5.65 | 11000 |
| 2023-04-18 | -29.06 | $5.68 | 11500 |
| 2023-04-17 | -30.54 | $5.65 | 8300 |
| 2023-04-14 | -37.93 | $5.50 | 18200 |
| 2023-04-13 | -35.47 | $5.55 | 43700 |
| 2023-04-12 | -34.98 | $5.56 | 28500 |
| 2023-04-11 | -25.62 | $5.75 | 62300 |
| 2023-04-10 | -26.11 | $5.74 | 17500 |
| 2023-04-06 | -30.54 | $5.65 | 22800 |
| 2023-04-05 | -18.23 | $5.90 | 106300 |
| 2023-04-04 | -25.62 | $5.75 | 66500 |
| 2023-04-03 | -17.24 | $5.92 | 148300 |
| 2023-03-31 | -25.62 | $5.75 | 80300 |
| 2023-03-30 | -31.53 | $5.63 | 28400 |
| 2023-03-29 | -35.96 | $5.54 | 91300 |
| 2023-03-28 | -17.24 | $5.92 | 153500 |
| 2023-03-27 | -13.30 | $6.00 | 573600 |
| 2023-03-24 | -26.83 | $4.84 | 6400 |
| 2023-03-23 | -48.81 | $4.67 | 14700 |
| 2023-03-22 | -67.86 | $4.51 | 23800 |
| 2023-03-21 | -63.10 | $4.55 | 61300 |
| 2023-03-20 | -97.47 | $4.32 | 22300 |
| 2023-03-17 | -92.41 | $4.40 | 44900 |
| 2023-03-16 | -75.31 | $4.54 | 22600 |
| 2023-03-15 | -90.00 | $4.52 | 7200 |
| 2023-03-14 | -73.85 | $4.67 | 40200 |
| 2023-03-13 | -88.16 | $4.55 | 16600 |
| 2023-03-10 | -78.99 | $4.71 | 7300 |
| 2023-03-09 | -76.47 | $4.74 | 8900 |
| 2023-03-08 | -64.75 | $4.86 | 14600 |
| 2023-03-07 | -56.13 | $4.78 | 15800 |
| 2023-03-06 | -48.13 | $4.75 | 15200 |
| 2023-03-03 | -40.19 | $4.79 | 23800 |
| 2023-03-02 | -37.85 | $4.84 | 4200 |
| 2023-03-01 | -37.85 | $4.84 | 18100 |
| 2023-02-28 | -32.24 | $4.96 | 15300 |
| 2023-02-27 | -33.64 | $4.93 | 21200 |
| 2023-02-24 | -34.58 | $4.91 | 12200 |
| 2023-02-23 | -30.37 | $5.00 | 14600 |
| 2023-02-22 | -31.31 | $4.98 | 13500 |
| 2023-02-21 | -28.50 | $5.04 | 33100 |
| 2023-02-17 | -27.57 | $5.06 | 15200 |
| 2023-02-16 | -32.71 | $4.95 | 34900 |
| 2023-02-15 | -39.72 | $4.80 | 18500 |
| 2023-02-14 | -38.32 | $4.83 | 19000 |
| 2023-02-13 | -34.11 | $4.92 | 75600 |
| 2023-02-10 | -23.36 | $5.15 | 78700 |
| 2023-02-09 | -6.70 | $5.45 | 219000 |
| 2023-02-08 | 0.00 | $4.67 | 84700 |
| 2023-02-07 | 0.00 | $4.50 | 89700 |
| 2023-02-06 | -12.12 | $4.08 | 82000 |
| 2023-02-03 | -63.64 | $3.66 | 35400 |
| 2023-02-02 | -97.73 | $3.51 | 35500 |
| 2023-02-01 | -46.00 | $3.71 | 19000 |
| 2023-01-31 | -42.00 | $3.73 | 5000 |
| 2023-01-30 | -32.05 | $3.69 | 31100 |
| 2023-01-27 | -22.35 | $3.75 | 7400 |
| 2023-01-26 | -24.71 | $3.73 | 1900 |
| 2023-01-25 | -22.35 | $3.75 | 10600 |
| 2023-01-24 | -10.59 | $3.85 | 5300 |
| 2023-01-23 | -7.06 | $3.88 | 13900 |
| 2023-01-20 | -22.35 | $3.75 | 8200 |
| 2023-01-19 | -23.53 | $3.74 | 3200 |
| 2023-01-18 | -18.82 | $3.78 | 18300 |
| 2023-01-17 | -2.20 | $3.92 | 17700 |
| 2023-01-13 | -1.16 | $3.88 | 101000 |
| 2023-01-12 | -43.02 | $3.52 | 10400 |
| 2023-01-11 | -36.05 | $3.58 | 4700 |
| 2023-01-10 | -44.19 | $3.51 | 12100 |
| 2023-01-09 | -37.21 | $3.57 | 8200 |
| 2023-01-06 | -36.54 | $3.51 | 7300 |
| 2023-01-05 | -36.54 | $3.51 | 21800 |
| 2023-01-04 | -37.04 | $3.49 | 15600 |
| 2023-01-03 | -39.81 | $3.46 | 22500 |
| 2022-12-30 | -26.85 | $3.60 | 53600 |
| 2022-12-29 | -62.50 | $3.19 | 96900 |
| 2022-12-28 | -60.71 | $3.21 | 22500 |
| 2022-12-27 | -42.86 | $3.41 | 14400 |
| 2022-12-23 | -26.79 | $3.59 | 16400 |
| 2022-12-22 | -46.43 | $3.37 | 16700 |
| 2022-12-21 | -23.21 | $3.63 | 28500 |
| 2022-12-20 | -29.46 | $3.56 | 17100 |
| 2022-12-19 | -16.96 | $3.70 | 27600 |
| 2022-12-16 | -16.07 | $3.71 | 34700 |
| 2022-12-15 | -19.19 | $3.56 | 21900 |
| 2022-12-14 | -5.05 | $3.70 | 75700 |
| 2022-12-13 | -5.05 | $3.70 | 8400 |
| 2022-12-12 | -2.08 | $3.70 | 19700 |
| 2022-12-09 | 0.00 | $3.67 | 23400 |
| 2022-12-08 | -26.58 | $3.34 | 90000 |
| 2022-12-07 | -53.33 | $2.90 | 7300 |
| 2022-12-06 | -54.84 | $2.89 | 3300 |
| 2022-12-05 | -75.00 | $2.83 | 5000 |
| 2022-12-02 | -21.88 | $3.00 | 8500 |
| 2022-12-01 | -59.38 | $2.88 | 11600 |
| 2022-11-30 | -68.75 | $2.85 | 5900 |
| 2022-11-29 | -88.24 | $2.77 | 11300 |
| 2022-11-28 | -79.41 | $2.80 | 13700 |
| 2022-11-25 | -56.41 | $2.85 | 1300 |
| 2022-11-23 | -38.46 | $2.92 | 3700 |
| 2022-11-22 | -28.21 | $2.96 | 4700 |
| 2022-11-21 | -42.22 | $2.94 | 14500 |
| 2022-11-18 | -22.22 | $3.03 | 8800 |
| 2022-11-17 | -53.33 | $2.89 | 21700 |
| 2022-11-16 | -73.33 | $2.80 | 15200 |
| 2022-11-15 | -73.33 | $2.80 | 33700 |
| 2022-11-14 | -83.67 | $2.76 | 32900 |
| 2022-11-11 | -34.69 | $3.00 | 2400 |
| 2022-11-10 | -71.43 | $2.82 | 3600 |
| 2022-11-09 | -44.58 | $2.80 | 12400 |
| 2022-11-08 | -45.78 | $2.79 | 43900 |
| 2022-11-07 | -20.48 | $3.00 | 46400 |
| 2022-11-04 | -40.96 | $2.83 | 22300 |
| 2022-11-03 | -52.17 | $2.78 | 23000 |
| 2022-11-02 | -54.00 | $2.80 | 3400 |
| 2022-11-01 | -49.51 | $2.86 | 23700 |
| 2022-10-31 | -51.35 | $2.88 | 8200 |
| 2022-10-28 | -54.05 | $2.85 | 89600 |
| 2022-10-27 | -45.05 | $2.95 | 92000 |
| 2022-10-26 | -50.45 | $2.89 | 38700 |
| 2022-10-25 | -50.45 | $2.89 | 27600 |
| 2022-10-24 | -48.65 | $2.91 | 9100 |
| 2022-10-21 | -45.05 | $2.95 | 11600 |
| 2022-10-20 | -54.39 | $2.86 | 27900 |
| 2022-10-19 | -50.40 | $2.96 | 11600 |
| 2022-10-18 | -51.11 | $3.00 | 51600 |
| 2022-10-17 | -60.56 | $2.90 | 26100 |
| 2022-10-14 | -64.94 | $2.88 | 60900 |
| 2022-10-13 | -71.43 | $2.80 | 383500 |
| 2022-10-12 | -89.22 | $2.59 | 429900 |
| 2022-10-11 | -96.13 | $2.69 | 226400 |
| 2022-10-10 | -100.00 | $2.81 | 7800 |
| 2022-10-07 | -100.00 | $2.97 | 24800 |
| 2022-10-06 | -88.06 | $3.14 | 23600 |
| 2022-10-05 | -77.78 | $3.28 | 2400 |
| 2022-10-04 | -74.07 | $3.33 | 6800 |
| 2022-10-03 | -78.52 | $3.27 | 12500 |
| 2022-09-30 | -83.70 | $3.20 | 17300 |
| 2022-09-29 | -91.11 | $3.10 | 15200 |
| 2022-09-28 | -91.11 | $3.10 | 11700 |
| 2022-09-27 | -79.26 | $3.26 | 17300 |
| 2022-09-26 | -94.62 | $3.10 | 18600 |
| 2022-09-23 | -88.49 | $3.27 | 43700 |
| 2022-09-22 | -100.00 | $3.43 | 9600 |
| 2022-09-21 | -88.12 | $3.61 | 17900 |
| 2022-09-20 | -97.92 | $3.56 | 12100 |
| 2022-09-19 | -100.00 | $3.70 | 9700 |
| 2022-09-16 | -91.55 | $3.86 | 38700 |
| 2022-09-15 | -100.00 | $3.91 | 30400 |
| 2022-09-14 | -96.00 | $3.98 | 10900 |
| 2022-09-13 | -92.86 | $4.05 | 7500 |
| 2022-09-12 | -79.27 | $4.17 | 14300 |
| 2022-09-09 | -75.56 | $4.22 | 5900 |
| 2022-09-08 | -83.33 | $4.15 | 17800 |
| 2022-09-07 | -85.56 | $4.13 | 9600 |
| 2022-09-06 | -76.67 | $4.21 | 8200 |
| 2022-09-02 | -75.56 | $4.22 | 33500 |
| 2022-09-01 | -98.80 | $4.08 | 12000 |
| 2022-08-31 | -79.52 | $4.24 | 3800 |
| 2022-08-30 | -81.93 | $4.22 | 3800 |
| 2022-08-29 | -86.75 | $4.18 | 13300 |
| 2022-08-26 | -85.33 | $4.26 | 8400 |
| 2022-08-25 | -56.82 | $4.40 | 16600 |
| 2022-08-24 | -69.32 | $4.29 | 38300 |
| 2022-08-23 | -69.32 | $4.29 | 2300 |
| 2022-08-22 | -71.11 | $4.26 | 6000 |
| 2022-08-19 | -71.11 | $4.26 | 13300 |
| 2022-08-18 | -42.22 | $4.52 | 60400 |
| 2022-08-17 | -43.01 | $4.50 | 9100 |
| 2022-08-16 | -47.62 | $4.40 | 21100 |
| 2022-08-15 | -38.10 | $4.50 | 38600 |
| 2022-08-12 | -8.57 | $4.81 | 76300 |
| 2022-08-11 | -17.98 | $4.50 | 28000 |
| 2022-08-10 | -33.71 | $4.36 | 7500 |
| 2022-08-09 | -44.94 | $4.26 | 13000 |
| 2022-08-08 | -29.17 | $4.38 | 10100 |
| 2022-08-05 | -31.25 | $4.36 | 12500 |
| 2022-08-04 | -52.08 | $4.16 | 14700 |
| 2022-08-03 | -37.50 | $4.30 | 15400 |
| 2022-08-02 | -23.96 | $4.43 | 31200 |
| 2022-08-01 | -39.62 | $4.24 | 20800 |
| 2022-07-29 | -46.23 | $4.17 | 21700 |
| 2022-07-28 | -42.45 | $4.21 | 39100 |
| 2022-07-27 | -51.89 | $4.11 | 13100 |
| 2022-07-26 | -37.74 | $4.26 | 15200 |
| 2022-07-25 | -48.11 | $4.15 | 28200 |
| 2022-07-22 | -34.91 | $4.29 | 102800 |
| 2022-07-21 | -10.11 | $4.40 | 201200 |
| 2022-07-20 | -37.50 | $4.00 | 27000 |
| 2022-07-19 | -53.13 | $3.90 | 19100 |
| 2022-07-18 | -38.67 | $3.95 | 14500 |
| 2022-07-15 | -34.67 | $3.98 | 2000 |
| 2022-07-14 | -56.00 | $3.82 | 1400 |
| 2022-07-13 | -54.67 | $3.83 | 4200 |
| 2022-07-12 | -56.00 | $3.82 | 7700 |
| 2022-07-11 | -33.33 | $3.99 | 3700 |
| 2022-07-08 | -29.33 | $4.02 | 9900 |
| 2022-07-07 | -32.00 | $4.00 | 24600 |
| 2022-07-06 | -62.77 | $3.84 | 11200 |
| 2022-07-05 | -60.38 | $3.91 | 11200 |
| 2022-07-01 | -61.32 | $3.90 | 2800 |
| 2022-06-30 | -54.96 | $3.99 | 49000 |
| 2022-06-29 | -61.24 | $3.99 | 2000 |
| 2022-06-28 | -52.71 | $4.10 | 17200 |
| 2022-06-27 | -59.69 | $4.01 | 13400 |
| 2022-06-24 | -66.67 | $3.92 | 11900 |
| 2022-06-23 | -69.77 | $3.88 | 13700 |
| 2022-06-22 | -77.52 | $3.78 | 25900 |
| 2022-06-21 | -81.40 | $3.73 | 15100 |
| 2022-06-17 | -89.92 | $3.62 | 32300 |
| 2022-06-16 | -97.46 | $3.63 | 8600 |
| 2022-06-15 | -98.08 | $3.76 | 12900 |
| 2022-06-14 | -100.00 | $3.74 | 41100 |
| 2022-06-13 | -91.74 | $3.85 | 51800 |
| 2022-06-10 | -83.01 | $4.08 | 18200 |
| 2022-06-09 | -77.12 | $4.17 | 23900 |
| 2022-06-08 | -83.33 | $4.15 | 6500 |
| 2022-06-07 | -85.07 | $4.12 | 179500 |
| 2022-06-06 | -85.71 | $4.50 | 218100 |
| 2022-06-03 | -91.89 | $4.40 | 50200 |
| 2022-06-02 | -94.05 | $4.45 | 16900 |
| 2022-06-01 | -92.46 | $4.49 | 19100 |
| 2022-05-31 | -87.70 | $4.61 | 12400 |
| 2022-05-27 | -89.68 | $4.56 | 17500 |
| 2022-05-26 | -92.06 | $4.50 | 7800 |
| 2022-05-25 | -92.86 | $4.48 | 10900 |
| 2022-05-24 | -92.86 | $4.48 | 2200 |
| 2022-05-23 | -92.06 | $4.50 | 12800 |
| 2022-05-20 | -91.67 | $4.51 | 18400 |
| 2022-05-19 | -94.05 | $4.45 | 10000 |
| 2022-05-18 | -92.06 | $4.50 | 11600 |
| 2022-05-17 | -93.65 | $4.46 | 39200 |
| 2022-05-16 | -84.52 | $4.69 | 49500 |
| 2022-05-13 | -78.97 | $4.83 | 82400 |
| 2022-05-12 | -84.13 | $4.70 | 84600 |
| 2022-05-11 | -95.00 | $5.11 | 33000 |
| 2022-05-10 | -96.82 | $5.30 | 13800 |
| 2022-05-09 | -78.46 | $5.80 | 37700 |
| 2022-05-06 | -82.86 | $5.95 | 43500 |
| 2022-05-05 | -50.00 | $6.32 | 31000 |
| 2022-05-04 | -51.16 | $6.24 | 4700 |
| 2022-05-03 | -69.77 | $6.08 | 14700 |
| 2022-05-02 | -96.51 | $5.85 | 20500 |
| 2022-04-29 | -80.00 | $6.04 | 8200 |
| 2022-04-28 | -82.50 | $6.02 | 17400 |
| 2022-04-27 | -70.59 | $6.20 | 17500 |
| 2022-04-26 | -56.52 | $6.30 | 78300 |
| 2022-04-25 | -49.28 | $6.35 | 21600 |
| 2022-04-22 | -49.33 | $6.32 | 12100 |
| 2022-04-21 | -46.67 | $6.34 | 13900 |
| 2022-04-20 | -45.33 | $6.35 | 4400 |
| 2022-04-19 | -37.35 | $6.38 | 15600 |
| 2022-04-18 | -47.13 | $6.28 | 45900 |
| 2022-04-14 | -32.18 | $6.41 | 20200 |
| 2022-04-13 | -30.85 | $6.40 | 24500 |
| 2022-04-12 | -24.47 | $6.46 | 46700 |
| 2022-04-11 | -29.79 | $6.41 | 31100 |
| 2022-04-08 | -30.85 | $6.40 | 9600 |
| 2022-04-07 | -31.91 | $6.39 | 13200 |
| 2022-04-06 | -28.72 | $6.42 | 10500 |
| 2022-04-05 | -29.29 | $6.40 | 19500 |
| 2022-04-04 | -13.08 | $6.55 | 6700 |
| 2022-04-01 | -41.12 | $6.25 | 15300 |
| 2022-03-31 | -27.10 | $6.40 | 14900 |
| 2022-03-30 | -17.76 | $6.50 | 13100 |
| 2022-03-29 | -17.76 | $6.50 | 29200 |
| 2022-03-28 | -34.45 | $6.40 | 13700 |
| 2022-03-25 | -52.10 | $6.19 | 26100 |
| 2022-03-24 | -41.18 | $6.32 | 9300 |
| 2022-03-23 | -17.65 | $6.60 | 6000 |
| 2022-03-22 | -16.81 | $6.61 | 7100 |
| 2022-03-21 | -77.24 | $5.90 | 13000 |
| 2022-03-18 | -69.11 | $6.00 | 30100 |
| 2022-03-17 | -74.47 | $5.98 | 44300 |
| 2022-03-16 | -84.00 | $5.90 | 18700 |
| 2022-03-15 | -71.82 | $6.13 | 4200 |
| 2022-03-14 | -75.85 | $6.12 | 8100 |
| 2022-03-11 | -71.01 | $6.22 | 35700 |
| 2022-03-10 | -59.62 | $6.48 | 12900 |
| 2022-03-09 | -93.90 | $5.75 | 104100 |
| 2022-03-08 | -99.06 | $5.64 | 137000 |
| 2022-03-07 | -89.71 | $6.18 | 6700 |
| 2022-03-04 | -93.14 | $6.12 | 7100 |
| 2022-03-03 | -89.14 | $6.19 | 26100 |
| 2022-03-02 | -85.71 | $6.25 | 17200 |
| 2022-03-01 | -91.43 | $6.15 | 29300 |
| 2022-02-28 | -73.14 | $6.47 | 7600 |
| 2022-02-25 | -82.29 | $6.31 | 17300 |
| 2022-02-24 | -80.00 | $6.35 | 20900 |
| 2022-02-23 | -76.00 | $6.42 | 10300 |
| 2022-02-22 | -70.86 | $6.51 | 81900 |
| 2022-02-18 | -80.13 | $6.54 | 9900 |
| 2022-02-17 | -57.62 | $6.88 | 16500 |
| 2022-02-16 | -39.07 | $7.16 | 26600 |
| 2022-02-15 | -25.17 | $7.37 | 5000 |
| 2022-02-14 | -23.18 | $7.40 | 6500 |
| 2022-02-11 | -17.88 | $7.48 | 3400 |
| 2022-02-10 | -7.28 | $7.64 | 12400 |
| 2022-02-09 | -7.09 | $7.55 | 40500 |
| 2022-02-08 | -28.57 | $7.14 | 10500 |
| 2022-02-07 | -19.84 | $7.25 | 10600 |
| 2022-02-04 | -8.73 | $7.39 | 51600 |
| 2022-02-03 | -53.13 | $6.99 | 11600 |
| 2022-02-02 | -31.68 | $7.34 | 55600 |
| 2022-02-01 | -65.67 | $6.93 | 22500 |
| 2022-01-31 | -67.16 | $6.90 | 19300 |
| 2022-01-28 | -91.54 | $6.41 | 22400 |
| 2022-01-27 | -92.54 | $6.39 | 20000 |
| 2022-01-26 | -79.60 | $6.65 | 34700 |
| 2022-01-25 | -81.59 | $6.61 | 27900 |
| 2022-01-24 | -89.81 | $6.46 | 22300 |
| 2022-01-21 | -85.78 | $6.70 | 69200 |
| 2022-01-20 | -88.89 | $6.67 | 14500 |
| 2022-01-19 | -81.64 | $6.82 | 59900 |
| 2022-01-18 | -94.97 | $6.81 | 43400 |
| 2022-01-14 | -97.39 | $7.02 | 48900 |
| 2022-01-13 | -93.38 | $7.10 | 48400 |
| 2022-01-12 | -83.44 | $7.25 | 18700 |
| 2022-01-11 | -86.09 | $7.21 | 19000 |
| 2022-01-10 | -72.50 | $7.44 | 77500 |
| 2022-01-07 | -81.37 | $7.33 | 33600 |
| 2022-01-06 | -79.50 | $7.36 | 57000 |
| 2022-01-05 | -95.43 | $7.33 | 28500 |
| 2022-01-04 | -65.71 | $7.85 | 10100 |
| 2022-01-03 | -52.50 | $7.95 | 47500 |
| 2021-12-31 | -63.24 | $7.75 | 165600 |
| 2021-12-30 | -79.17 | $7.50 | 166300 |
| 2021-12-29 | -81.79 | $7.59 | 76400 |
| 2021-12-28 | -71.60 | $7.92 | 39700 |
| 2021-12-27 | -66.67 | $8.08 | 76100 |
| 2021-12-23 | -55.25 | $8.45 | 86000 |
| 2021-12-22 | -66.67 | $8.08 | 18500 |
| 2021-12-21 | -62.96 | $8.20 | 35600 |
| 2021-12-20 | -60.49 | $8.28 | 69700 |
| 2021-12-17 | -66.67 | $8.08 | 28000 |
| 2021-12-16 | -66.36 | $8.09 | 107600 |
| 2021-12-15 | -61.42 | $8.25 | 79800 |
| 2021-12-14 | -82.91 | $7.61 | 50300 |
| 2021-12-13 | -72.73 | $8.05 | 63300 |
| 2021-12-10 | -65.78 | $8.42 | 110400 |
| 2021-12-09 | -75.71 | $8.02 | 85500 |
| 2021-12-08 | -65.00 | $8.47 | 213000 |
| 2021-12-07 | -67.42 | $8.45 | 249400 |
| 2021-12-06 | -95.96 | $7.20 | 195700 |
| 2021-12-03 | -93.95 | $7.91 | 747300 |
| 2021-12-02 | -73.82 | $9.13 | 2.0M |
| 2021-12-01 | -67.07 | $9.71 | 77800 |
| 2021-11-30 | -60.48 | $9.93 | 38100 |
| 2021-11-29 | -65.87 | $9.75 | 25800 |
| 2021-11-26 | -66.17 | $9.74 | 9600 |
| 2021-11-24 | -66.17 | $9.74 | 7100 |
| 2021-11-23 | -82.34 | $9.20 | 40900 |
| 2021-11-22 | -85.37 | $9.50 | 33900 |
| 2021-11-19 | -94.59 | $9.50 | 12000 |
| 2021-11-18 | -96.46 | $9.50 | 20700 |
| 2021-11-17 | -91.16 | $9.99 | 21500 |
| 2021-11-16 | -79.17 | $10.24 | 16000 |
| 2021-11-15 | -56.86 | $10.50 | 10800 |
| 2021-11-12 | -53.33 | $10.59 | 22500 |
| 2021-11-11 | -42.32 | $10.82 | 18500 |
| 2021-11-10 | -33.44 | $10.95 | 30700 |
| 2021-11-09 | -17.49 | $11.42 | 27700 |
| 2021-11-08 | -25.97 | $11.15 | 40000 |
| 2021-11-05 | -0.58 | $11.72 | 68900 |
| 2021-11-04 | -21.35 | $11.00 | 17000 |
| 2021-11-03 | -29.53 | $10.72 | 42100 |
| 2021-11-02 | -9.94 | $11.39 | 38600 |
| 2021-11-01 | -9.06 | $11.42 | 32100 |
| 2021-10-29 | -18.13 | $11.11 | 22000 |
| 2021-10-28 | -15.50 | $11.20 | 23800 |
| 2021-10-27 | -12.68 | $10.72 | 35300 |
| 2021-10-26 | -10.88 | $10.44 | 21300 |
| 2021-10-25 | -22.18 | $10.17 | 16100 |
| 2021-10-22 | -26.78 | $10.06 | 38000 |
| 2021-10-21 | -22.75 | $10.11 | 8100 |
| 2021-10-20 | -12.88 | $10.34 | 12800 |
| 2021-10-19 | -30.90 | $9.92 | 14400 |
| 2021-10-18 | -44.21 | $9.61 | 6700 |
| 2021-10-15 | -52.79 | $9.41 | 13000 |
| 2021-10-14 | -42.06 | $9.66 | 19200 |
| 2021-10-13 | -67.38 | $9.07 | 14400 |
| 2021-10-12 | -70.82 | $8.99 | 9300 |
| 2021-10-11 | -57.94 | $9.29 | 27900 |
| 2021-10-08 | -77.37 | $9.22 | 20000 |
| 2021-10-07 | -64.74 | $9.46 | 12500 |
| 2021-10-06 | -69.15 | $9.41 | 15700 |
| 2021-10-05 | -66.67 | $9.46 | 22300 |
| 2021-10-04 | -60.70 | $9.58 | 8600 |
| 2021-10-01 | -49.75 | $9.80 | 13300 |
| 2021-09-30 | -17.91 | $10.44 | 14700 |
| 2021-09-29 | -33.83 | $10.12 | 35700 |
| 2021-09-28 | -25.37 | $10.29 | 22000 |
| 2021-09-27 | -19.90 | $10.40 | 18900 |
| 2021-09-24 | -47.26 | $9.85 | 19100 |
| 2021-09-23 | -52.74 | $9.74 | 11500 |
| 2021-09-22 | -74.63 | $9.30 | 6400 |
| 2021-09-21 | -78.64 | $9.18 | 31500 |
| 2021-09-20 | -94.17 | $8.86 | 32400 |
| 2021-09-17 | -72.10 | $9.12 | 16100 |
| 2021-09-16 | -73.82 | $9.08 | 22800 |
| 2021-09-15 | -60.89 | $9.29 | 13800 |
| 2021-09-14 | -46.03 | $9.64 | 22200 |
| 2021-09-13 | -28.97 | $10.07 | 17900 |
| 2021-09-10 | -17.86 | $10.35 | 10600 |
| 2021-09-09 | -3.57 | $10.71 | 28100 |
| 2021-09-08 | -19.46 | $10.06 | 10000 |
| 2021-09-07 | -7.49 | $10.38 | 17400 |
| 2021-09-03 | -35.89 | $9.87 | 13800 |
| 2021-09-02 | -18.55 | $10.30 | 41200 |
| 2021-09-01 | -36.69 | $9.85 | 19300 |
| 2021-08-31 | -30.65 | $10.00 | 44000 |
| 2021-08-30 | -68.15 | $9.07 | 33200 |
| 2021-08-27 | -61.29 | $9.24 | 49500 |
| 2021-08-26 | -62.10 | $9.22 | 51800 |
| 2021-08-25 | -58.06 | $9.32 | 30600 |
| 2021-08-24 | -72.58 | $8.96 | 55200 |
| 2021-08-23 | -75.00 | $8.90 | 79800 |
| 2021-08-20 | -73.39 | $8.94 | 40500 |
| 2021-08-19 | -81.85 | $8.73 | 16000 |
| 2021-08-18 | -80.24 | $8.77 | 29900 |
| 2021-08-17 | -93.55 | $8.44 | 34700 |
| 2021-08-16 | -93.52 | $8.74 | 55900 |
| 2021-08-13 | -80.81 | $9.16 | 22100 |
| 2021-08-12 | -71.21 | $9.35 | 44900 |
| 2021-08-11 | -71.72 | $9.34 | 115100 |
| 2021-08-10 | -48.48 | $9.80 | 91800 |
| 2021-08-09 | -21.98 | $10.59 | 75700 |
| 2021-08-06 | -46.93 | $10.25 | 71000 |
| 2021-08-05 | -50.18 | $10.16 | 27800 |
| 2021-08-04 | -65.34 | $9.74 | 11400 |
| 2021-08-03 | -72.39 | $9.81 | 11000 |
| 2021-08-02 | -73.38 | $9.97 | 20400 |
| 2021-07-30 | -68.23 | $10.20 | 25800 |
| 2021-07-29 | -75.66 | $9.88 | 35700 |
| 2021-07-28 | -76.91 | $9.87 | 43500 |
| 2021-07-27 | -95.97 | $8.97 | 34900 |
| 2021-07-26 | -92.16 | $9.15 | 18700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.00
2026-07-22
Close Price
$12.53
Vol: 270485Average Directional Index - Detailed Analysis
Minimum
7.86
Average
22.78
Maximum
39.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.00 | $12.53 | 270485 |
| 2026-07-21 | 29.86 | $12.81 | 278107 |
| 2026-07-20 | 30.60 | $12.59 | 329822 |
| 2026-07-17 | 31.44 | $12.81 | 369326 |
| 2026-07-16 | 32.33 | $12.85 | 378400 |
| 2026-07-15 | 32.75 | $13.18 | 315600 |
| 2026-07-14 | 32.95 | $13.14 | 281700 |
| 2026-07-13 | 33.25 | $12.87 | 389002 |
| 2026-07-10 | 33.22 | $13.01 | 294536 |
| 2026-07-09 | 33.19 | $13.52 | 333622 |
| 2026-07-08 | 32.57 | $13.10 | 309315 |
| 2026-07-07 | 32.23 | $13.44 | 395725 |
| 2026-07-06 | 31.52 | $13.48 | 481217 |
| 2026-07-02 | 30.78 | $13.20 | 337952 |
| 2026-07-01 | 30.35 | $12.91 | 390424 |
| 2026-06-30 | 29.97 | $12.59 | 444028 |
| 2026-06-29 | 29.72 | $12.95 | 640639 |
| 2026-06-26 | 28.83 | $12.94 | 1.4M |
| 2026-06-25 | 28.02 | $12.32 | 267763 |
| 2026-06-24 | 27.48 | $12.24 | 469039 |
| 2026-06-23 | 26.84 | $12.29 | 613220 |
| 2026-06-22 | 26.49 | $11.51 | 383554 |
| 2026-06-18 | 26.67 | $11.69 | 582710 |
| 2026-06-17 | 26.47 | $11.93 | 727075 |
| 2026-06-16 | 26.05 | $11.54 | 430918 |
| 2026-06-15 | 25.71 | $11.79 | 450959 |
| 2026-06-12 | 25.08 | $11.72 | 300524 |
| 2026-06-11 | 24.57 | $11.77 | 809047 |
| 2026-06-10 | 24.12 | $11.19 | 600142 |
| 2026-06-09 | 23.43 | $11.69 | 1.0M |
| 2026-06-08 | 22.56 | $10.94 | 1.2M |
| 2026-06-05 | 22.32 | $10.67 | 588208 |
| 2026-06-04 | 22.24 | $10.79 | 415438 |
| 2026-06-03 | 22.45 | $10.33 | 400300 |
| 2026-06-02 | 23.19 | $10.53 | 531249 |
| 2026-06-01 | 23.64 | $10.60 | 598030 |
| 2026-05-29 | 23.97 | $10.78 | 424738 |
| 2026-05-28 | 24.04 | $10.95 | 483447 |
| 2026-05-27 | 23.93 | $10.91 | 586937 |
| 2026-05-26 | 23.82 | $10.83 | 554012 |
| 2026-05-22 | 23.82 | $11.02 | 274734 |
| 2026-05-21 | 23.43 | $11.45 | 355400 |
| 2026-05-20 | 23.21 | $11.23 | 623500 |
| 2026-05-19 | 23.12 | $10.85 | 255000 |
| 2026-05-18 | 23.36 | $11.09 | 307138 |
| 2026-05-15 | 23.44 | $11.07 | 550641 |
| 2026-05-14 | 23.53 | $11.46 | 423596 |
| 2026-05-13 | 22.81 | $11.61 | 685897 |
| 2026-05-12 | 22.05 | $11.34 | 639024 |
| 2026-05-11 | 21.49 | $11.06 | 667800 |
| 2026-05-08 | 20.45 | $11.48 | 569736 |
| 2026-05-07 | 19.46 | $11.24 | 896190 |
| 2026-05-06 | 18.41 | $11.26 | 594315 |
| 2026-05-05 | 17.81 | $11.53 | 441700 |
| 2026-05-04 | 17.28 | $11.02 | 387100 |
| 2026-05-01 | 17.01 | $10.80 | 175200 |
| 2026-04-30 | 17.24 | $10.38 | 293634 |
| 2026-04-29 | 17.87 | $10.21 | 273400 |
| 2026-04-28 | 18.61 | $10.55 | 191939 |
| 2026-04-27 | 18.60 | $10.84 | 231900 |
| 2026-04-24 | 18.03 | $10.84 | 210640 |
| 2026-04-23 | 17.67 | $10.64 | 309724 |
| 2026-04-22 | 17.13 | $11.19 | 331300 |
| 2026-04-21 | 16.36 | $10.66 | 276401 |
| 2026-04-20 | 15.83 | $10.88 | 342115 |
| 2026-04-17 | 15.26 | $10.86 | 321912 |
| 2026-04-16 | 14.30 | $10.83 | 239300 |
| 2026-04-15 | 13.34 | $10.99 | 284124 |
| 2026-04-14 | 12.12 | $10.88 | 304219 |
| 2026-04-13 | 10.98 | $10.45 | 359100 |
| 2026-04-10 | 10.24 | $10.04 | 323246 |
| 2026-04-09 | 9.86 | $9.88 | 180400 |
| 2026-04-08 | 9.68 | $9.85 | 306725 |
| 2026-04-07 | 9.40 | $9.67 | 234500 |
| 2026-04-06 | 9.45 | $9.70 | 222600 |
| 2026-04-02 | 9.51 | $9.63 | 292800 |
| 2026-04-01 | 9.90 | $9.54 | 306200 |
| 2026-03-31 | 10.22 | $9.28 | 296400 |
| 2026-03-30 | 10.48 | $8.89 | 339817 |
| 2026-03-27 | 10.31 | $8.97 | 282527 |
| 2026-03-26 | 10.26 | $9.13 | 203044 |
| 2026-03-25 | 10.50 | $9.20 | 263200 |
| 2026-03-24 | 10.79 | $8.98 | 306332 |
| 2026-03-23 | 10.59 | $9.10 | 381300 |
| 2026-03-20 | 10.38 | $9.07 | 517900 |
| 2026-03-19 | 10.24 | $9.34 | 289029 |
| 2026-03-18 | 10.47 | $9.38 | 339519 |
| 2026-03-17 | 10.85 | $9.74 | 243810 |
| 2026-03-16 | 11.08 | $9.81 | 348141 |
| 2026-03-13 | 11.33 | $9.45 | 321700 |
| 2026-03-12 | 11.87 | $9.48 | 354765 |
| 2026-03-11 | 12.43 | $9.68 | 452821 |
| 2026-03-10 | 13.01 | $9.37 | 494144 |
| 2026-03-09 | 13.36 | $9.12 | 431600 |
| 2026-03-06 | 13.28 | $9.08 | 386600 |
| 2026-03-05 | 13.08 | $9.08 | 412440 |
| 2026-03-04 | 12.90 | $9.23 | 778322 |
| 2026-03-03 | 12.67 | $8.60 | 558319 |
| 2026-03-02 | 11.87 | $8.93 | 544233 |
| 2026-02-27 | 11.12 | $8.90 | 946656 |
| 2026-02-26 | 10.30 | $9.00 | 1.2M |
| 2026-02-25 | 9.77 | $10.21 | 484902 |
| 2026-02-24 | 10.16 | $9.95 | 234167 |
| 2026-02-23 | 10.57 | $9.74 | 442331 |
| 2026-02-20 | 10.93 | $9.78 | 674514 |
| 2026-02-19 | 11.11 | $9.53 | 360845 |
| 2026-02-18 | 10.82 | $9.48 | 239636 |
| 2026-02-17 | 10.63 | $9.40 | 251228 |
| 2026-02-13 | 10.23 | $9.31 | 296328 |
| 2026-02-12 | 9.80 | $9.12 | 562200 |
| 2026-02-11 | 9.35 | $9.50 | 616500 |
| 2026-02-10 | 9.26 | $10.10 | 569206 |
| 2026-02-09 | 9.58 | $9.95 | 713919 |
| 2026-02-06 | 9.84 | $9.37 | 366222 |
| 2026-02-05 | 9.18 | $8.94 | 570660 |
| 2026-02-04 | 8.48 | $9.70 | 873689 |
| 2026-02-03 | 8.36 | $9.97 | 914818 |
| 2026-02-02 | 8.71 | $9.98 | 315963 |
| 2026-01-30 | 9.04 | $9.91 | 401087 |
| 2026-01-29 | 9.48 | $9.91 | 489021 |
| 2026-01-28 | 9.94 | $9.92 | 514745 |
| 2026-01-27 | 10.16 | $10.21 | 421520 |
| 2026-01-26 | 10.13 | $10.55 | 337158 |
| 2026-01-23 | 9.69 | $10.53 | 352835 |
| 2026-01-22 | 8.80 | $10.98 | 533800 |
| 2026-01-21 | 7.86 | $10.34 | 399639 |
| 2026-01-20 | 8.00 | $10.19 | 505564 |
| 2026-01-16 | 8.21 | $10.37 | 537800 |
| 2026-01-15 | 8.38 | $10.21 | 449615 |
| 2026-01-14 | 8.63 | $10.38 | 337200 |
| 2026-01-13 | 9.08 | $10.42 | 380909 |
| 2026-01-12 | 9.56 | $10.29 | 791600 |
| 2026-01-09 | 10.06 | $10.34 | 550159 |
| 2026-01-08 | 10.54 | $10.21 | 530200 |
| 2026-01-07 | 10.77 | $10.53 | 455145 |
| 2026-01-06 | 10.66 | $10.45 | 626048 |
| 2026-01-05 | 10.90 | $10.26 | 570617 |
| 2026-01-02 | 11.33 | $9.95 | 464518 |
| 2025-12-31 | 11.59 | $10.10 | 300500 |
| 2025-12-30 | 12.00 | $10.15 | 295493 |
| 2025-12-29 | 12.40 | $10.17 | 263505 |
| 2025-12-26 | 12.64 | $10.30 | 485942 |
| 2025-12-24 | 12.99 | $10.32 | 169437 |
| 2025-12-23 | 13.12 | $10.12 | 367746 |
| 2025-12-22 | 13.47 | $10.07 | 685300 |
| 2025-12-19 | 13.63 | $10.06 | 339215 |
| 2025-12-18 | 14.05 | $9.93 | 328826 |
| 2025-12-17 | 14.51 | $9.96 | 577611 |
| 2025-12-16 | 15.00 | $10.03 | 491649 |
| 2025-12-15 | 15.62 | $10.08 | 709029 |
| 2025-12-12 | 16.11 | $10.37 | 772401 |
| 2025-12-11 | 16.13 | $10.39 | 1.1M |
| 2025-12-10 | 16.15 | $9.92 | 666428 |
| 2025-12-09 | 16.93 | $9.91 | 526700 |
| 2025-12-08 | 17.77 | $9.64 | 365568 |
| 2025-12-05 | 18.59 | $9.78 | 263632 |
| 2025-12-04 | 19.50 | $10.02 | 606000 |
| 2025-12-03 | 20.48 | $9.66 | 518242 |
| 2025-12-02 | 21.09 | $9.31 | 519530 |
| 2025-12-01 | 21.77 | $9.58 | 535500 |
| 2025-11-28 | 22.74 | $9.70 | 413800 |
| 2025-11-26 | 23.82 | $9.64 | 723910 |
| 2025-11-25 | 24.58 | $9.23 | 674092 |
| 2025-11-24 | 24.98 | $9.23 | 1.2M |
| 2025-11-21 | 25.39 | $8.96 | 2.4M |
| 2025-11-20 | 25.68 | $8.19 | 1.0M |
| 2025-11-19 | 25.24 | $8.51 | 760245 |
| 2025-11-18 | 24.99 | $8.65 | 723000 |
| 2025-11-17 | 24.85 | $8.61 | 561204 |
| 2025-11-14 | 24.77 | $8.93 | 690300 |
| 2025-11-13 | 24.69 | $8.61 | 1.0M |
| 2025-11-12 | 24.18 | $8.59 | 471077 |
| 2025-11-11 | 23.82 | $8.62 | 636210 |
| 2025-11-10 | 23.18 | $8.58 | 776206 |
| 2025-11-07 | 22.59 | $8.64 | 1.1M |
| 2025-11-06 | 21.83 | $8.64 | 1.1M |
| 2025-11-05 | 21.06 | $8.68 | 1.3M |
| 2025-11-04 | 20.36 | $9.08 | 1.7M |
| 2025-11-03 | 19.72 | $9.52 | 1.3M |
| 2025-10-31 | 19.41 | $9.83 | 1.3M |
| 2025-10-30 | 19.20 | $9.40 | 990000 |
| 2025-10-29 | 18.93 | $9.72 | 1.0M |
| 2025-10-28 | 19.06 | $10.15 | 1.1M |
| 2025-10-27 | 19.20 | $9.99 | 1.7M |
| 2025-10-24 | 19.38 | $10.23 | 1.1M |
| 2025-10-23 | 19.80 | $10.38 | 1.1M |
| 2025-10-22 | 20.45 | $10.36 | 1.5M |
| 2025-10-21 | 21.13 | $11.39 | 1.2M |
| 2025-10-20 | 21.72 | $11.42 | 3.6M |
| 2025-10-17 | 22.34 | $11.97 | 954742 |
| 2025-10-16 | 21.27 | $12.36 | 1.1M |
| 2025-10-15 | 20.14 | $11.32 | 619346 |
| 2025-10-14 | 19.57 | $11.37 | 934840 |
| 2025-10-13 | 18.91 | $11.35 | 856035 |
| 2025-10-10 | 18.74 | $10.46 | 805929 |
| 2025-10-09 | 19.05 | $10.88 | 625900 |
| 2025-10-08 | 18.71 | $11.10 | 526200 |
| 2025-10-07 | 18.42 | $10.80 | 659919 |
| 2025-10-06 | 18.12 | $10.80 | 822691 |
| 2025-10-03 | 17.80 | $11.10 | 626557 |
| 2025-10-02 | 17.62 | $10.65 | 714249 |
| 2025-10-01 | 17.88 | $10.75 | 787530 |
| 2025-09-30 | 17.95 | $10.75 | 1.0M |
| 2025-09-29 | 18.42 | $10.90 | 914000 |
| 2025-09-26 | 18.77 | $10.75 | 480340 |
| 2025-09-25 | 19.19 | $10.86 | 647537 |
| 2025-09-24 | 19.74 | $11.03 | 830900 |
| 2025-09-23 | 19.88 | $11.00 | 621504 |
| 2025-09-22 | 20.00 | $11.55 | 434412 |
| 2025-09-19 | 19.70 | $11.54 | 1.1M |
| 2025-09-18 | 19.32 | $11.75 | 737594 |
| 2025-09-17 | 18.93 | $11.20 | 602832 |
| 2025-09-16 | 18.96 | $11.02 | 782136 |
| 2025-09-15 | 19.33 | $10.67 | 406942 |
| 2025-09-12 | 19.89 | $10.84 | 747427 |
| 2025-09-11 | 20.48 | $11.13 | 415227 |
| 2025-09-10 | 20.51 | $11.12 | 536600 |
| 2025-09-09 | 20.54 | $11.60 | 436900 |
| 2025-09-08 | 20.27 | $11.55 | 517668 |
| 2025-09-05 | 19.61 | $11.65 | 640943 |
| 2025-09-04 | 18.93 | $11.10 | 299064 |
| 2025-09-03 | 18.86 | $10.90 | 388825 |
| 2025-09-02 | 18.76 | $10.90 | 445614 |
| 2025-08-29 | 18.65 | $11.02 | 332613 |
| 2025-08-28 | 18.78 | $10.88 | 326312 |
| 2025-08-27 | 18.78 | $10.94 | 380732 |
| 2025-08-26 | 18.58 | $11.12 | 360309 |
| 2025-08-25 | 18.48 | $10.89 | 694800 |
| 2025-08-22 | 18.37 | $11.12 | 772054 |
| 2025-08-21 | 18.30 | $10.41 | 413237 |
| 2025-08-20 | 18.72 | $10.33 | 455700 |
| 2025-08-19 | 19.17 | $10.56 | 841297 |
| 2025-08-18 | 19.50 | $10.65 | 574755 |
| 2025-08-15 | 19.76 | $10.36 | 434300 |
| 2025-08-14 | 20.15 | $10.47 | 629815 |
| 2025-08-13 | 20.47 | $11.11 | 662353 |
| 2025-08-12 | 20.50 | $10.88 | 776909 |
| 2025-08-11 | 20.69 | $10.51 | 744600 |
| 2025-08-08 | 21.12 | $10.01 | 1.1M |
| 2025-08-07 | 21.80 | $10.19 | 1.9M |
| 2025-08-06 | 22.49 | $10.64 | 2.8M |
| 2025-08-05 | 22.61 | $10.52 | 1.5M |
| 2025-08-04 | 23.23 | $11.27 | 576494 |
| 2025-08-01 | 23.65 | $10.59 | 533300 |
| 2025-07-31 | 23.35 | $10.75 | 517700 |
| 2025-07-30 | 23.24 | $10.93 | 461473 |
| 2025-07-29 | 23.22 | $10.91 | 621300 |
| 2025-07-28 | 23.22 | $11.41 | 588800 |
| 2025-07-25 | 23.64 | $11.41 | 431000 |
| 2025-07-24 | 23.78 | $11.40 | 534205 |
| 2025-07-23 | 24.01 | $11.61 | 738800 |
| 2025-07-22 | 24.25 | $11.08 | 565847 |
| 2025-07-21 | 24.23 | $11.32 | 676516 |
| 2025-07-18 | 24.45 | $11.25 | 723300 |
| 2025-07-17 | 24.61 | $11.32 | 850340 |
| 2025-07-16 | 24.78 | $11.25 | 775129 |
| 2025-07-15 | 24.47 | $11.02 | 1.1M |
| 2025-07-14 | 24.16 | $11.87 | 1.2M |
| 2025-07-11 | 23.40 | $11.34 | 1.5M |
| 2025-07-10 | 22.60 | $12.55 | 487166 |
| 2025-07-09 | 22.37 | $12.41 | 522297 |
| 2025-07-08 | 21.93 | $12.34 | 838400 |
| 2025-07-07 | 21.37 | $12.24 | 685837 |
| 2025-07-03 | 20.79 | $12.69 | 372800 |
| 2025-07-02 | 20.36 | $12.51 | 661721 |
| 2025-07-01 | 19.94 | $12.76 | 965241 |
| 2025-06-30 | 19.58 | $13.60 | 765300 |
| 2025-06-27 | 19.60 | $13.57 | 5.0M |
| 2025-06-26 | 19.61 | $14.05 | 430343 |
| 2025-06-25 | 19.92 | $13.94 | 497100 |
| 2025-06-24 | 20.23 | $13.87 | 835200 |
| 2025-06-23 | 20.52 | $13.26 | 691705 |
| 2025-06-20 | 20.59 | $13.85 | 699456 |
| 2025-06-18 | 21.13 | $14.16 | 688564 |
| 2025-06-17 | 21.74 | $14.63 | 493200 |
| 2025-06-16 | 22.86 | $15.43 | 550116 |
| 2025-06-13 | 23.77 | $15.34 | 316419 |
| 2025-06-12 | 24.60 | $15.64 | 460314 |
| 2025-06-11 | 25.33 | $15.96 | 358350 |
| 2025-06-10 | 25.65 | $16.21 | 447500 |
| 2025-06-09 | 25.88 | $15.95 | 664854 |
| 2025-06-06 | 26.13 | $16.38 | 391200 |
| 2025-06-05 | 25.96 | $16.87 | 410249 |
| 2025-06-04 | 25.89 | $16.38 | 331554 |
| 2025-06-03 | 26.09 | $16.08 | 361106 |
| 2025-06-02 | 26.36 | $16.30 | 491432 |
| 2025-05-30 | 26.40 | $16.21 | 576100 |
| 2025-05-29 | 26.45 | $17.06 | 670794 |
| 2025-05-28 | 26.22 | $16.19 | 524200 |
| 2025-05-27 | 26.20 | $16.41 | 793213 |
| 2025-05-23 | 26.09 | $16.11 | 551918 |
| 2025-05-22 | 26.06 | $16.15 | 849200 |
| 2025-05-21 | 25.89 | $17.24 | 529249 |
| 2025-05-20 | 24.94 | $17.97 | 405004 |
| 2025-05-19 | 23.42 | $18.10 | 603070 |
| 2025-05-16 | 21.83 | $17.10 | 539300 |
| 2025-05-15 | 20.44 | $16.05 | 546145 |
| 2025-05-14 | 19.32 | $15.47 | 490592 |
| 2025-05-13 | 18.34 | $15.29 | 452200 |
| 2025-05-12 | 17.41 | $14.45 | 707714 |
| 2025-05-09 | 16.43 | $14.84 | 940931 |
| 2025-05-08 | 15.27 | $14.36 | 1.3M |
| 2025-05-07 | 14.58 | $11.61 | 413923 |
| 2025-05-06 | 14.98 | $11.72 | 498600 |
| 2025-05-05 | 15.40 | $11.99 | 459200 |
| 2025-05-02 | 16.09 | $12.40 | 340600 |
| 2025-05-01 | 16.68 | $12.08 | 212217 |
| 2025-04-30 | 17.50 | $12.04 | 208622 |
| 2025-04-29 | 18.36 | $12.20 | 268600 |
| 2025-04-28 | 19.27 | $12.00 | 276228 |
| 2025-04-25 | 20.21 | $12.11 | 187635 |
| 2025-04-24 | 21.20 | $12.06 | 598300 |
| 2025-04-23 | 22.24 | $11.96 | 332200 |
| 2025-04-22 | 23.37 | $11.87 | 247300 |
| 2025-04-21 | 23.82 | $11.34 | 308241 |
| 2025-04-17 | 23.96 | $11.63 | 315100 |
| 2025-04-16 | 24.29 | $11.55 | 377684 |
| 2025-04-15 | 24.51 | $11.40 | 239300 |
| 2025-04-14 | 24.83 | $11.59 | 503607 |
| 2025-04-11 | 25.09 | $10.66 | 371703 |
| 2025-04-10 | 24.65 | $10.53 | 483518 |
| 2025-04-09 | 24.18 | $11.41 | 958851 |
| 2025-04-08 | 23.68 | $10.39 | 415112 |
| 2025-04-07 | 23.33 | $10.91 | 629200 |
| 2025-04-04 | 22.63 | $11.01 | 642324 |
| 2025-04-03 | 22.23 | $12.00 | 434606 |
| 2025-04-02 | 22.29 | $12.98 | 412427 |
| 2025-04-01 | 22.73 | $12.57 | 639200 |
| 2025-03-31 | 22.76 | $12.73 | 739100 |
| 2025-03-28 | 22.94 | $13.15 | 283816 |
| 2025-03-27 | 23.42 | $13.40 | 412152 |
| 2025-03-26 | 23.96 | $13.33 | 414719 |
| 2025-03-25 | 24.71 | $14.26 | 429700 |
| 2025-03-24 | 25.93 | $13.96 | 351284 |
| 2025-03-21 | 26.84 | $13.72 | 468800 |
| 2025-03-20 | 27.80 | $14.00 | 1.0M |
| 2025-03-19 | 28.81 | $13.58 | 539995 |
| 2025-03-18 | 29.59 | $13.44 | 469127 |
| 2025-03-17 | 30.31 | $13.19 | 381721 |
| 2025-03-14 | 30.84 | $12.58 | 298000 |
| 2025-03-13 | 30.74 | $12.08 | 220800 |
| 2025-03-12 | 30.41 | $12.21 | 429400 |
| 2025-03-11 | 30.06 | $11.80 | 283705 |
| 2025-03-10 | 29.24 | $11.81 | 1.1M |
| 2025-03-07 | 28.55 | $13.00 | 390635 |
| 2025-03-06 | 28.36 | $13.22 | 866436 |
| 2025-03-05 | 27.85 | $13.43 | 418055 |
| 2025-03-04 | 28.19 | $13.77 | 553600 |
| 2025-03-03 | 28.54 | $13.35 | 299615 |
| 2025-02-28 | 29.35 | $14.17 | 193561 |
| 2025-02-27 | 30.47 | $13.95 | 328723 |
| 2025-02-26 | 31.83 | $14.66 | 222157 |
| 2025-02-25 | 33.47 | $14.25 | 387500 |
| 2025-02-24 | 34.74 | $14.05 | 507149 |
| 2025-02-21 | 36.47 | $14.88 | 241245 |
| 2025-02-20 | 37.63 | $15.54 | 253928 |
| 2025-02-19 | 38.41 | $15.73 | 247360 |
| 2025-02-18 | 38.63 | $16.37 | 357158 |
| 2025-02-14 | 38.80 | $16.28 | 245700 |
| 2025-02-13 | 38.91 | $16.28 | 239049 |
| 2025-02-12 | 39.05 | $15.75 | 243520 |
| 2025-02-11 | 39.40 | $15.97 | 393900 |
| 2025-02-10 | 39.76 | $16.04 | 343200 |
| 2025-02-07 | 39.55 | $16.25 | 340611 |
| 2025-02-06 | 39.33 | $16.45 | 274040 |
| 2025-02-05 | 39.28 | $16.30 | 513084 |
| 2025-02-04 | 39.23 | $16.25 | 726619 |
| 2025-02-03 | 39.36 | $15.45 | 428200 |
| 2025-01-31 | 39.77 | $15.60 | 233431 |
| 2025-01-30 | 39.58 | $15.97 | 180127 |
| 2025-01-29 | 39.19 | $15.65 | 177333 |
| 2025-01-28 | 38.81 | $15.99 | 335000 |
| 2025-01-27 | 38.45 | $15.45 | 504622 |
| 2025-01-24 | 38.14 | $16.00 | 841622 |
| 2025-01-23 | 37.17 | $16.13 | 644152 |
| 2025-01-22 | 36.19 | $15.21 | 687800 |
| 2025-01-21 | 35.38 | $14.98 | 689500 |
| 2025-01-17 | 34.78 | $14.31 | 573981 |
| 2025-01-16 | 34.41 | $13.67 | 861563 |
| 2025-01-15 | 34.22 | $12.71 | 554300 |
| 2025-01-14 | 34.62 | $12.69 | 575136 |
| 2025-01-13 | 34.73 | $12.79 | 797321 |
| 2025-01-10 | 34.83 | $11.48 | 291300 |
| 2025-01-08 | 35.64 | $12.06 | 202023 |
| 2025-01-07 | 35.99 | $12.30 | 293948 |
| 2025-01-06 | 35.89 | $12.66 | 329034 |
| 2025-01-03 | 35.69 | $12.67 | 452669 |
| 2025-01-02 | 35.29 | $12.61 | 527400 |
| 2024-12-31 | 34.94 | $12.04 | 214183 |
| 2024-12-30 | 34.90 | $11.89 | 401038 |
| 2024-12-27 | 34.98 | $11.96 | 268800 |
| 2024-12-26 | 34.75 | $11.97 | 334222 |
| 2024-12-24 | 34.50 | $11.34 | 113300 |
| 2024-12-23 | 34.55 | $11.44 | 276712 |
| 2024-12-20 | 34.65 | $11.01 | 458908 |
| 2024-12-19 | 34.92 | $11.18 | 293830 |
| 2024-12-18 | 35.15 | $10.96 | 413000 |
| 2024-12-17 | 35.41 | $11.94 | 442800 |
| 2024-12-16 | 34.25 | $12.22 | 748500 |
| 2024-12-13 | 33.04 | $12.11 | 300385 |
| 2024-12-12 | 32.20 | $11.80 | 282839 |
| 2024-12-11 | 31.31 | $12.27 | 318400 |
| 2024-12-10 | 30.39 | $11.66 | 187166 |
| 2024-12-09 | 29.64 | $11.58 | 207000 |
| 2024-12-06 | 28.84 | $11.87 | 239728 |
| 2024-12-05 | 28.07 | $11.48 | 188900 |
| 2024-12-04 | 27.36 | $11.43 | 237723 |
| 2024-12-03 | 26.60 | $11.86 | 415400 |
| 2024-12-02 | 25.63 | $12.64 | 658148 |
| 2024-11-29 | 24.60 | $11.88 | 401602 |
| 2024-11-27 | 23.91 | $11.22 | 475148 |
| 2024-11-26 | 23.59 | $10.65 | 261627 |
| 2024-11-25 | 23.62 | $10.50 | 398006 |
| 2024-11-22 | 23.82 | $9.76 | 640200 |
| 2024-11-21 | 24.45 | $9.85 | 370550 |
| 2024-11-20 | 24.83 | $9.63 | 398000 |
| 2024-11-19 | 25.22 | $9.91 | 388400 |
| 2024-11-18 | 25.53 | $9.74 | 486021 |
| 2024-11-15 | 25.99 | $9.39 | 1.0M |
| 2024-11-14 | 26.83 | $9.23 | 324600 |
| 2024-11-13 | 27.38 | $9.41 | 380006 |
| 2024-11-12 | 27.73 | $9.70 | 609700 |
| 2024-11-11 | 27.91 | $9.96 | 765226 |
| 2024-11-08 | 27.88 | $11.06 | 1.1M |
| 2024-11-07 | 26.43 | $10.94 | 357803 |
| 2024-11-06 | 25.93 | $10.94 | 279645 |
| 2024-11-05 | 25.40 | $10.90 | 239000 |
| 2024-11-04 | 25.09 | $10.77 | 337300 |
| 2024-11-01 | 24.76 | $10.50 | 272434 |
| 2024-10-31 | 24.44 | $10.89 | 454800 |
| 2024-10-30 | 24.18 | $10.45 | 215700 |
| 2024-10-29 | 24.32 | $10.38 | 190200 |
| 2024-10-28 | 24.29 | $10.50 | 336600 |
| 2024-10-25 | 24.02 | $10.68 | 246702 |
| 2024-10-24 | 23.61 | $10.65 | 302800 |
| 2024-10-23 | 23.11 | $11.18 | 437725 |
| 2024-10-22 | 21.83 | $11.37 | 539704 |
| 2024-10-21 | 20.53 | $11.05 | 476400 |
| 2024-10-18 | 19.16 | $11.28 | 819118 |
| 2024-10-17 | 17.85 | $10.23 | 1.0M |
| 2024-10-16 | 16.58 | $9.51 | 253300 |
| 2024-10-15 | 16.68 | $8.93 | 246800 |
| 2024-10-14 | 17.27 | $8.73 | 228600 |
| 2024-10-11 | 17.78 | $8.32 | 111630 |
| 2024-10-10 | 17.77 | $8.18 | 255600 |
| 2024-10-09 | 17.75 | $8.51 | 156429 |
| 2024-10-08 | 18.25 | $8.44 | 240800 |
| 2024-10-07 | 18.77 | $8.52 | 228000 |
| 2024-10-04 | 19.36 | $8.77 | 161414 |
| 2024-10-03 | 20.25 | $8.61 | 191453 |
| 2024-10-02 | 21.13 | $8.65 | 200531 |
| 2024-10-01 | 22.05 | $8.86 | 480045 |
| 2024-09-30 | 23.02 | $9.03 | 183303 |
| 2024-09-27 | 23.80 | $9.14 | 203000 |
| 2024-09-26 | 24.62 | $8.87 | 247241 |
| 2024-09-25 | 25.48 | $8.99 | 206425 |
| 2024-09-24 | 26.22 | $8.94 | 234000 |
| 2024-09-23 | 27.02 | $8.74 | 283900 |
| 2024-09-20 | 27.87 | $9.00 | 290100 |
| 2024-09-19 | 28.53 | $9.08 | 333800 |
| 2024-09-18 | 29.02 | $9.05 | 308500 |
| 2024-09-17 | 29.53 | $9.38 | 204100 |
| 2024-09-16 | 29.75 | $9.50 | 230724 |
| 2024-09-13 | 30.12 | $9.54 | 308947 |
| 2024-09-12 | 30.26 | $9.81 | 313747 |
| 2024-09-11 | 30.03 | $9.96 | 190900 |
| 2024-09-10 | 30.06 | $9.87 | 93917 |
| 2024-09-09 | 30.10 | $9.78 | 237100 |
| 2024-09-06 | 29.96 | $9.67 | 492100 |
| 2024-09-05 | 29.81 | $10.45 | 169311 |
| 2024-09-04 | 28.28 | $10.86 | 283369 |
| 2024-09-03 | 26.68 | $10.56 | 280863 |
| 2024-08-30 | 25.03 | $11.00 | 427855 |
| 2024-08-29 | 23.20 | $10.77 | 600440 |
| 2024-08-28 | 21.27 | $10.64 | 490121 |
| 2024-08-27 | 19.71 | $10.54 | 1.5M |
| 2024-08-26 | 18.06 | $9.12 | 398236 |
| 2024-08-23 | 17.35 | $8.01 | 117200 |
| 2024-08-22 | 17.82 | $7.87 | 164500 |
| 2024-08-21 | 18.32 | $7.97 | 159900 |
| 2024-08-20 | 18.92 | $7.88 | 179400 |
| 2024-08-19 | 19.55 | $8.00 | 274619 |
| 2024-08-16 | 20.22 | $7.50 | 113444 |
| 2024-08-15 | 20.95 | $7.49 | 123240 |
| 2024-08-14 | 21.61 | $7.36 | 155500 |
| 2024-08-13 | 22.10 | $7.41 | 168800 |
| 2024-08-12 | 22.85 | $7.47 | 170619 |
| 2024-08-09 | 23.73 | $7.78 | 134427 |
| 2024-08-08 | 24.80 | $8.05 | 262095 |
| 2024-08-07 | 25.88 | $7.79 | 320000 |
| 2024-08-06 | 27.01 | $7.91 | 985900 |
| 2024-08-05 | 28.21 | $8.32 | 404853 |
| 2024-08-02 | 29.59 | $8.12 | 340000 |
| 2024-08-01 | 30.30 | $8.19 | 282600 |
| 2024-07-31 | 30.92 | $8.62 | 174800 |
| 2024-07-30 | 31.05 | $8.47 | 140404 |
| 2024-07-29 | 31.53 | $8.21 | 92984 |
| 2024-07-26 | 31.94 | $8.70 | 163900 |
| 2024-07-25 | 32.07 | $8.70 | 143300 |
| 2024-07-24 | 31.83 | $8.84 | 173358 |
| 2024-07-23 | 31.68 | $8.69 | 382000 |
| 2024-07-22 | 31.66 | $8.32 | 167867 |
| 2024-07-19 | 31.91 | $8.23 | 369351 |
| 2024-07-18 | 32.34 | $7.43 | 200812 |
| 2024-07-17 | 33.19 | $7.82 | 300686 |
| 2024-07-16 | 33.87 | $7.97 | 156355 |
| 2024-07-15 | 33.93 | $7.96 | 127697 |
| 2024-07-12 | 33.98 | $8.07 | 220869 |
| 2024-07-11 | 34.22 | $8.00 | 321983 |
| 2024-07-10 | 34.48 | $8.14 | 145041 |
| 2024-07-09 | 34.24 | $8.16 | 119071 |
| 2024-07-08 | 34.20 | $7.91 | 154815 |
| 2024-07-05 | 34.16 | $7.96 | 152894 |
| 2024-07-03 | 34.30 | $7.91 | 116568 |
| 2024-07-02 | 34.19 | $7.91 | 248714 |
| 2024-07-01 | 34.08 | $8.26 | 154366 |
| 2024-06-28 | 33.33 | $8.37 | 495575 |
| 2024-06-27 | 32.46 | $8.23 | 138364 |
| 2024-06-26 | 32.10 | $8.10 | 200581 |
| 2024-06-25 | 31.79 | $8.31 | 224320 |
| 2024-06-24 | 30.88 | $8.23 | 173852 |
| 2024-06-21 | 30.17 | $8.06 | 229327 |
| 2024-06-20 | 29.52 | $8.13 | 379616 |
| 2024-06-18 | 28.84 | $7.64 | 1.0M |
| 2024-06-17 | 28.12 | $7.73 | 305112 |
| 2024-06-14 | 27.83 | $7.63 | 149300 |
| 2024-06-13 | 27.72 | $7.42 | 183671 |
| 2024-06-12 | 27.60 | $7.17 | 173416 |
| 2024-06-11 | 27.92 | $6.88 | 85233 |
| 2024-06-10 | 28.58 | $6.73 | 94659 |
| 2024-06-07 | 29.53 | $6.55 | 101273 |
| 2024-06-06 | 30.53 | $6.69 | 92006 |
| 2024-06-05 | 31.31 | $6.86 | 238622 |
| 2024-06-04 | 32.26 | $6.45 | 275062 |
| 2024-06-03 | 33.51 | $6.73 | 253703 |
| 2024-05-31 | 34.42 | $7.05 | 309637 |
| 2024-05-30 | 35.22 | $6.76 | 234778 |
| 2024-05-29 | 36.00 | $7.15 | 173524 |
| 2024-05-28 | 36.24 | $7.35 | 304581 |
| 2024-05-24 | 36.34 | $7.78 | 131781 |
| 2024-05-23 | 35.55 | $7.85 | 181465 |
| 2024-05-22 | 34.71 | $7.85 | 332272 |
| 2024-05-21 | 33.73 | $8.09 | 472343 |
| 2024-05-20 | 32.35 | $8.03 | 590838 |
| 2024-05-17 | 31.06 | $7.57 | 335197 |
| 2024-05-16 | 29.97 | $6.96 | 306902 |
| 2024-05-15 | 29.01 | $7.19 | 491091 |
| 2024-05-14 | 27.74 | $7.07 | 1.6M |
| 2024-05-13 | 26.59 | $5.40 | 370538 |
| 2024-05-10 | 26.99 | $5.71 | 244593 |
| 2024-05-09 | 26.88 | $5.56 | 153586 |
| 2024-05-08 | 27.07 | $5.52 | 250155 |
| 2024-05-07 | 27.28 | $5.71 | 137412 |
| 2024-05-06 | 26.85 | $5.77 | 142598 |
| 2024-05-03 | 26.46 | $5.56 | 76812 |
| 2024-05-02 | 26.28 | $5.44 | 316960 |
| 2024-05-01 | 26.25 | $5.40 | 336681 |
| 2024-04-30 | 26.29 | $5.20 | 164360 |
| 2024-04-29 | 26.64 | $5.21 | 172774 |
| 2024-04-26 | 26.81 | $5.30 | 165118 |
| 2024-04-25 | 26.79 | $5.26 | 146954 |
| 2024-04-24 | 26.94 | $5.45 | 190738 |
| 2024-04-23 | 26.60 | $5.60 | 220934 |
| 2024-04-22 | 25.80 | $5.51 | 530259 |
| 2024-04-19 | 25.24 | $4.87 | 303326 |
| 2024-04-18 | 25.69 | $4.70 | 335142 |
| 2024-04-17 | 26.16 | $4.47 | 200583 |
| 2024-04-16 | 27.10 | $4.73 | 127409 |
| 2024-04-15 | 27.41 | $4.87 | 182196 |
| 2024-04-12 | 27.58 | $4.95 | 269845 |
| 2024-04-11 | 27.27 | $5.00 | 134088 |
| 2024-04-10 | 26.72 | $5.00 | 211804 |
| 2024-04-09 | 26.21 | $4.97 | 131243 |
| 2024-04-08 | 25.67 | $5.04 | 364656 |
| 2024-04-05 | 24.72 | $5.00 | 164322 |
| 2024-04-04 | 24.05 | $5.03 | 253298 |
| 2024-04-03 | 23.39 | $4.87 | 179495 |
| 2024-04-02 | 22.99 | $4.70 | 175702 |
| 2024-04-01 | 22.62 | $4.79 | 329603 |
| 2024-03-28 | 21.72 | $4.77 | 393178 |
| 2024-03-27 | 20.77 | $5.09 | 762575 |
| 2024-03-26 | 19.78 | $4.61 | 366770 |
| 2024-03-25 | 19.38 | $4.66 | 412903 |
| 2024-03-22 | 18.40 | $4.68 | 209600 |
| 2024-03-21 | 17.61 | $4.67 | 317500 |
| 2024-03-20 | 16.78 | $4.25 | 128700 |
| 2024-03-19 | 16.46 | $4.28 | 113000 |
| 2024-03-18 | 16.40 | $4.18 | 144600 |
| 2024-03-15 | 16.44 | $3.97 | 886300 |
| 2024-03-14 | 16.55 | $3.72 | 212000 |
| 2024-03-13 | 16.79 | $3.83 | 139100 |
| 2024-03-12 | 17.33 | $3.85 | 135300 |
| 2024-03-11 | 17.78 | $3.88 | 139200 |
| 2024-03-08 | 18.41 | $3.99 | 296700 |
| 2024-03-07 | 19.23 | $3.99 | 80500 |
| 2024-03-06 | 19.82 | $3.90 | 136900 |
| 2024-03-05 | 20.45 | $3.95 | 151000 |
| 2024-03-04 | 21.22 | $4.18 | 168300 |
| 2024-03-01 | 22.16 | $4.19 | 54300 |
| 2024-02-29 | 22.94 | $4.17 | 64200 |
| 2024-02-28 | 23.75 | $4.16 | 96900 |
| 2024-02-27 | 24.69 | $4.23 | 101000 |
| 2024-02-26 | 25.43 | $4.21 | 103900 |
| 2024-02-23 | 26.19 | $4.32 | 141200 |
| 2024-02-22 | 26.87 | $4.28 | 177400 |
| 2024-02-21 | 27.58 | $4.21 | 94000 |
| 2024-02-20 | 28.69 | $4.22 | 200200 |
| 2024-02-16 | 29.69 | $4.40 | 153400 |
| 2024-02-15 | 30.11 | $4.52 | 116900 |
| 2024-02-14 | 30.27 | $4.71 | 65100 |
| 2024-02-13 | 30.60 | $4.57 | 105700 |
| 2024-02-12 | 30.96 | $4.78 | 120800 |
| 2024-02-09 | 30.70 | $4.75 | 107300 |
| 2024-02-08 | 30.63 | $4.58 | 96200 |
| 2024-02-07 | 30.71 | $4.65 | 76500 |
| 2024-02-06 | 30.79 | $4.68 | 101800 |
| 2024-02-05 | 30.81 | $4.53 | 228300 |
| 2024-02-02 | 30.93 | $4.71 | 130100 |
| 2024-02-01 | 30.28 | $4.72 | 314000 |
| 2024-01-31 | 29.60 | $4.79 | 604700 |
| 2024-01-30 | 28.72 | $4.44 | 169600 |
| 2024-01-29 | 28.42 | $4.60 | 217500 |
| 2024-01-26 | 27.94 | $4.44 | 154700 |
| 2024-01-25 | 27.77 | $4.32 | 85000 |
| 2024-01-24 | 27.81 | $4.30 | 126100 |
| 2024-01-23 | 27.59 | $4.36 | 131300 |
| 2024-01-22 | 27.36 | $4.29 | 318400 |
| 2024-01-19 | 27.16 | $3.96 | 134300 |
| 2024-01-18 | 27.71 | $3.84 | 230800 |
| 2024-01-17 | 28.29 | $3.85 | 187700 |
| 2024-01-16 | 28.89 | $4.00 | 282900 |
| 2024-01-12 | 29.09 | $3.99 | 341000 |
| 2024-01-11 | 29.21 | $4.19 | 474200 |
| 2024-01-10 | 28.80 | $4.41 | 626300 |
| 2024-01-09 | 27.54 | $4.38 | 231000 |
| 2024-01-08 | 26.38 | $4.54 | 463000 |
| 2024-01-05 | 25.17 | $4.11 | 278000 |
| 2024-01-04 | 24.67 | $4.12 | 144400 |
| 2024-01-03 | 24.14 | $4.10 | 180900 |
| 2024-01-02 | 23.73 | $4.11 | 275400 |
| 2023-12-29 | 23.31 | $4.16 | 299400 |
| 2023-12-28 | 22.29 | $4.17 | 295500 |
| 2023-12-27 | 21.25 | $4.06 | 213900 |
| 2023-12-26 | 20.40 | $3.93 | 138000 |
| 2023-12-22 | 19.58 | $4.01 | 1.4M |
| 2023-12-21 | 18.72 | $3.81 | 607400 |
| 2023-12-20 | 18.26 | $3.52 | 441800 |
| 2023-12-19 | 18.00 | $3.70 | 423700 |
| 2023-12-18 | 17.72 | $3.46 | 398800 |
| 2023-12-15 | 17.89 | $3.19 | 482700 |
| 2023-12-14 | 18.27 | $3.22 | 405100 |
| 2023-12-13 | 18.35 | $3.25 | 265800 |
| 2023-12-12 | 18.87 | $3.13 | 552500 |
| 2023-12-11 | 19.67 | $2.87 | 202500 |
| 2023-12-08 | 20.53 | $2.98 | 221700 |
| 2023-12-07 | 21.15 | $2.87 | 213500 |
| 2023-12-06 | 21.54 | $2.85 | 754100 |
| 2023-12-05 | 21.96 | $2.74 | 203100 |
| 2023-12-04 | 21.94 | $2.76 | 341000 |
| 2023-12-01 | 22.00 | $2.88 | 162200 |
| 2023-11-30 | 22.07 | $2.75 | 380600 |
| 2023-11-29 | 22.14 | $2.80 | 229600 |
| 2023-11-28 | 22.41 | $2.86 | 144600 |
| 2023-11-27 | 22.72 | $2.98 | 218700 |
| 2023-11-24 | 23.35 | $2.99 | 123400 |
| 2023-11-22 | 23.74 | $2.89 | 434600 |
| 2023-11-21 | 24.20 | $2.96 | 1.4M |
| 2023-11-20 | 24.57 | $2.70 | 782200 |
| 2023-11-17 | 24.48 | $2.45 | 848300 |
| 2023-11-16 | 23.40 | $2.47 | 567900 |
| 2023-11-15 | 22.08 | $2.36 | 616600 |
| 2023-11-14 | 20.69 | $2.25 | 1.3M |
| 2023-11-13 | 19.23 | $2.98 | 205300 |
| 2023-11-10 | 18.62 | $2.95 | 248500 |
| 2023-11-09 | 17.87 | $2.99 | 498100 |
| 2023-11-08 | 17.12 | $3.14 | 160300 |
| 2023-11-07 | 16.73 | $3.23 | 165500 |
| 2023-11-06 | 16.37 | $3.18 | 195300 |
| 2023-11-03 | 15.96 | $3.12 | 733200 |
| 2023-11-02 | 15.53 | $3.20 | 302200 |
| 2023-11-01 | 14.90 | $3.11 | 272100 |
| 2023-10-31 | 14.13 | $3.15 | 290000 |
| 2023-10-30 | 13.55 | $3.25 | 232800 |
| 2023-10-27 | 13.06 | $3.28 | 108000 |
| 2023-10-26 | 12.62 | $3.37 | 98800 |
| 2023-10-25 | 12.26 | $3.44 | 252700 |
| 2023-10-24 | 11.89 | $3.57 | 120200 |
| 2023-10-23 | 11.85 | $3.50 | 116500 |
| 2023-10-20 | 11.81 | $3.60 | 105800 |
| 2023-10-19 | 11.95 | $3.71 | 150800 |
| 2023-10-18 | 12.28 | $3.80 | 181300 |
| 2023-10-17 | 12.80 | $3.83 | 314500 |
| 2023-10-16 | 13.31 | $3.67 | 225100 |
| 2023-10-13 | 13.50 | $3.46 | 187400 |
| 2023-10-12 | 13.29 | $3.33 | 250600 |
| 2023-10-11 | 13.13 | $3.56 | 281500 |
| 2023-10-10 | 13.24 | $3.78 | 169400 |
| 2023-10-09 | 13.68 | $3.69 | 132900 |
| 2023-10-06 | 13.77 | $3.72 | 107400 |
| 2023-10-05 | 13.87 | $3.64 | 106200 |
| 2023-10-04 | 14.08 | $3.68 | 102400 |
| 2023-10-03 | 14.38 | $3.65 | 198400 |
| 2023-10-02 | 14.69 | $3.73 | 977300 |
| 2023-09-29 | 15.02 | $4.05 | 240900 |
| 2023-09-28 | 15.46 | $4.11 | 138600 |
| 2023-09-27 | 16.16 | $4.02 | 152200 |
| 2023-09-26 | 16.90 | $4.12 | 241400 |
| 2023-09-25 | 17.60 | $4.07 | 332500 |
| 2023-09-22 | 18.46 | $4.14 | 151700 |
| 2023-09-21 | 19.39 | $4.16 | 397100 |
| 2023-09-20 | 20.33 | $4.36 | 493700 |
| 2023-09-19 | 21.08 | $4.43 | 217100 |
| 2023-09-18 | 21.98 | $4.40 | 406600 |
| 2023-09-15 | 22.92 | $4.48 | 607200 |
| 2023-09-14 | 23.71 | $4.75 | 503400 |
| 2023-09-13 | 24.37 | $4.53 | 303300 |
| 2023-09-12 | 25.08 | $4.81 | 219200 |
| 2023-09-11 | 25.50 | $4.90 | 200400 |
| 2023-09-08 | 26.02 | $4.81 | 468100 |
| 2023-09-07 | 26.57 | $4.60 | 639400 |
| 2023-09-06 | 27.31 | $4.71 | 450000 |
| 2023-09-05 | 28.03 | $4.65 | 433900 |
| 2023-09-01 | 28.58 | $4.86 | 1.1M |
| 2023-08-31 | 29.17 | $4.59 | 706000 |
| 2023-08-30 | 30.21 | $4.81 | 465100 |
| 2023-08-29 | 31.10 | $4.88 | 719100 |
| 2023-08-28 | 31.95 | $4.98 | 506500 |
| 2023-08-25 | 32.74 | $5.11 | 631100 |
| 2023-08-24 | 33.40 | $5.49 | 768900 |
| 2023-08-23 | 33.94 | $5.75 | 1.4M |
| 2023-08-22 | 34.42 | $5.51 | 1.3M |
| 2023-08-21 | 35.08 | $5.08 | 924300 |
| 2023-08-18 | 36.09 | $5.01 | 1.3M |
| 2023-08-17 | 37.16 | $4.80 | 3.2M |
| 2023-08-16 | 38.13 | $5.41 | 9.8M |
| 2023-08-15 | 38.78 | $5.67 | 105.2M |
| 2023-08-14 | 39.32 | $3.12 | 840400 |
| 2023-08-11 | 38.20 | $3.16 | 975000 |
| 2023-08-10 | 37.13 | $3.23 | 1.1M |
| 2023-08-09 | 36.02 | $3.87 | 415900 |
| 2023-08-08 | 35.72 | $4.07 | 189700 |
| 2023-08-07 | 35.61 | $4.04 | 461700 |
| 2023-08-04 | 35.49 | $4.03 | 920600 |
| 2023-08-03 | 35.51 | $4.07 | 285700 |
| 2023-08-02 | 34.41 | $4.00 | 150800 |
| 2023-08-01 | 33.33 | $4.20 | 221600 |
| 2023-07-31 | 32.34 | $4.38 | 141200 |
| 2023-07-28 | 31.44 | $4.28 | 165200 |
| 2023-07-27 | 30.48 | $4.43 | 135500 |
| 2023-07-26 | 29.63 | $4.79 | 69500 |
| 2023-07-25 | 29.12 | $4.87 | 65200 |
| 2023-07-24 | 28.73 | $4.82 | 120500 |
| 2023-07-21 | 28.33 | $4.90 | 125800 |
| 2023-07-20 | 28.05 | $4.90 | 137800 |
| 2023-07-19 | 27.48 | $4.81 | 132000 |
| 2023-07-18 | 26.76 | $4.83 | 148800 |
| 2023-07-17 | 26.07 | $4.85 | 122200 |
| 2023-07-14 | 25.34 | $4.95 | 132500 |
| 2023-07-13 | 24.77 | $5.13 | 154300 |
| 2023-07-12 | 24.35 | $5.49 | 374900 |
| 2023-07-11 | 24.25 | $5.67 | 25400 |
| 2023-07-10 | 24.63 | $5.68 | 41600 |
| 2023-07-07 | 25.03 | $5.85 | 25900 |
| 2023-07-06 | 25.36 | $5.73 | 18200 |
| 2023-07-05 | 25.71 | $5.65 | 40900 |
| 2023-07-03 | 26.08 | $5.59 | 23000 |
| 2023-06-30 | 26.48 | $5.83 | 19800 |
| 2023-06-29 | 26.92 | $5.78 | 37500 |
| 2023-06-28 | 27.34 | $5.85 | 62300 |
| 2023-06-27 | 28.02 | $6.06 | 60000 |
| 2023-06-26 | 28.69 | $5.61 | 29500 |
| 2023-06-23 | 28.57 | $5.57 | 15400 |
| 2023-06-22 | 28.21 | $5.38 | 68100 |
| 2023-06-21 | 27.90 | $5.54 | 113300 |
| 2023-06-20 | 27.82 | $5.93 | 89300 |
| 2023-06-16 | 28.21 | $6.29 | 309500 |
| 2023-06-15 | 28.62 | $6.69 | 35200 |
| 2023-06-14 | 29.67 | $6.69 | 20800 |
| 2023-06-13 | 30.76 | $6.91 | 23900 |
| 2023-06-12 | 31.54 | $7.25 | 11800 |
| 2023-06-09 | 32.18 | $6.95 | 10500 |
| 2023-06-08 | 32.92 | $7.00 | 18600 |
| 2023-06-07 | 33.52 | $6.85 | 39200 |
| 2023-06-06 | 34.62 | $7.05 | 76400 |
| 2023-06-05 | 35.78 | $6.72 | 70300 |
| 2023-06-02 | 36.99 | $7.29 | 75500 |
| 2023-06-01 | 37.21 | $7.51 | 224000 |
| 2023-05-31 | 37.42 | $7.96 | 76500 |
| 2023-05-30 | 35.97 | $7.80 | 93400 |
| 2023-05-26 | 34.50 | $7.71 | 58700 |
| 2023-05-25 | 33.11 | $7.55 | 78300 |
| 2023-05-24 | 31.68 | $7.36 | 51100 |
| 2023-05-23 | 30.45 | $7.16 | 86900 |
| 2023-05-22 | 29.25 | $7.05 | 69300 |
| 2023-05-19 | 28.05 | $7.08 | 90500 |
| 2023-05-18 | 26.87 | $6.95 | 166000 |
| 2023-05-17 | 25.75 | $6.52 | 75600 |
| 2023-05-16 | 24.96 | $6.19 | 53900 |
| 2023-05-15 | 24.81 | $6.06 | 14000 |
| 2023-05-12 | 24.79 | $6.01 | 48600 |
| 2023-05-11 | 24.78 | $6.05 | 5800 |
| 2023-05-10 | 24.40 | $6.03 | 42900 |
| 2023-05-09 | 23.71 | $6.15 | 55500 |
| 2023-05-08 | 23.05 | $6.10 | 18200 |
| 2023-05-05 | 22.57 | $6.04 | 16200 |
| 2023-05-04 | 21.92 | $6.01 | 9800 |
| 2023-05-03 | 21.61 | $5.82 | 6500 |
| 2023-05-02 | 21.29 | $5.79 | 3800 |
| 2023-05-01 | 21.26 | $5.79 | 10200 |
| 2023-04-28 | 21.23 | $5.73 | 15000 |
| 2023-04-27 | 21.39 | $5.58 | 15300 |
| 2023-04-26 | 21.79 | $5.69 | 4700 |
| 2023-04-25 | 22.05 | $5.69 | 17200 |
| 2023-04-24 | 22.08 | $5.90 | 26000 |
| 2023-04-21 | 21.55 | $6.02 | 34900 |
| 2023-04-20 | 21.01 | $5.80 | 27700 |
| 2023-04-19 | 20.75 | $5.65 | 11000 |
| 2023-04-18 | 20.87 | $5.68 | 11500 |
| 2023-04-17 | 20.87 | $5.65 | 8300 |
| 2023-04-14 | 20.92 | $5.50 | 18200 |
| 2023-04-13 | 20.97 | $5.55 | 43700 |
| 2023-04-12 | 21.25 | $5.56 | 28500 |
| 2023-04-11 | 21.44 | $5.75 | 62300 |
| 2023-04-10 | 21.30 | $5.74 | 17500 |
| 2023-04-06 | 21.16 | $5.65 | 22800 |
| 2023-04-05 | 21.01 | $5.90 | 106300 |
| 2023-04-04 | 20.50 | $5.75 | 66500 |
| 2023-04-03 | 20.08 | $5.92 | 148300 |
| 2023-03-31 | 19.32 | $5.75 | 80300 |
| 2023-03-30 | 18.73 | $5.63 | 28400 |
| 2023-03-29 | 18.20 | $5.54 | 91300 |
| 2023-03-28 | 17.57 | $5.92 | 153500 |
| 2023-03-27 | 15.80 | $6.00 | 573600 |
| 2023-03-24 | 13.93 | $4.84 | 6400 |
| 2023-03-23 | 13.88 | $4.67 | 14700 |
| 2023-03-22 | 14.26 | $4.51 | 23800 |
| 2023-03-21 | 14.67 | $4.55 | 61300 |
| 2023-03-20 | 15.28 | $4.32 | 22300 |
| 2023-03-17 | 15.79 | $4.40 | 44900 |
| 2023-03-16 | 16.56 | $4.54 | 22600 |
| 2023-03-15 | 17.36 | $4.52 | 7200 |
| 2023-03-14 | 18.04 | $4.67 | 40200 |
| 2023-03-13 | 18.60 | $4.55 | 16600 |
| 2023-03-10 | 19.53 | $4.71 | 7300 |
| 2023-03-09 | 20.33 | $4.74 | 8900 |
| 2023-03-08 | 20.76 | $4.86 | 14600 |
| 2023-03-07 | 21.22 | $4.78 | 15800 |
| 2023-03-06 | 21.50 | $4.75 | 15200 |
| 2023-03-03 | 21.66 | $4.79 | 23800 |
| 2023-03-02 | 21.49 | $4.84 | 4200 |
| 2023-03-01 | 21.49 | $4.84 | 18100 |
| 2023-02-28 | 21.39 | $4.96 | 15300 |
| 2023-02-27 | 21.24 | $4.93 | 21200 |
| 2023-02-24 | 21.30 | $4.91 | 12200 |
| 2023-02-23 | 21.09 | $5.00 | 14600 |
| 2023-02-22 | 20.94 | $4.98 | 13500 |
| 2023-02-21 | 20.51 | $5.04 | 33100 |
| 2023-02-17 | 19.95 | $5.06 | 15200 |
| 2023-02-16 | 19.36 | $4.95 | 34900 |
| 2023-02-15 | 18.75 | $4.80 | 18500 |
| 2023-02-14 | 18.30 | $4.83 | 19000 |
| 2023-02-13 | 17.70 | $4.92 | 75600 |
| 2023-02-10 | 17.06 | $5.15 | 78700 |
| 2023-02-09 | 14.80 | $5.45 | 219000 |
| 2023-02-08 | 12.46 | $4.67 | 84700 |
| 2023-02-07 | 11.06 | $4.50 | 89700 |
| 2023-02-06 | 9.89 | $4.08 | 82000 |
| 2023-02-03 | 9.42 | $3.66 | 35400 |
| 2023-02-02 | 9.61 | $3.51 | 35500 |
| 2023-02-01 | 9.77 | $3.71 | 19000 |
| 2023-01-31 | 10.25 | $3.73 | 5000 |
| 2023-01-30 | 10.51 | $3.69 | 31100 |
| 2023-01-27 | 10.70 | $3.75 | 7400 |
| 2023-01-26 | 11.04 | $3.73 | 1900 |
| 2023-01-25 | 11.40 | $3.75 | 10600 |
| 2023-01-24 | 11.79 | $3.85 | 5300 |
| 2023-01-23 | 12.22 | $3.88 | 13900 |
| 2023-01-20 | 12.59 | $3.75 | 8200 |
| 2023-01-19 | 12.99 | $3.74 | 3200 |
| 2023-01-18 | 13.50 | $3.78 | 18300 |
| 2023-01-17 | 14.04 | $3.92 | 17700 |
| 2023-01-13 | 14.16 | $3.88 | 101000 |
| 2023-01-12 | 14.43 | $3.52 | 10400 |
| 2023-01-11 | 14.50 | $3.58 | 4700 |
| 2023-01-10 | 14.61 | $3.51 | 12100 |
| 2023-01-09 | 14.72 | $3.57 | 8200 |
| 2023-01-06 | 14.92 | $3.51 | 7300 |
| 2023-01-05 | 15.06 | $3.51 | 21800 |
| 2023-01-04 | 15.21 | $3.49 | 15600 |
| 2023-01-03 | 15.37 | $3.46 | 22500 |
| 2022-12-30 | 15.59 | $3.60 | 53600 |
| 2022-12-29 | 15.82 | $3.19 | 96900 |
| 2022-12-28 | 15.42 | $3.21 | 22500 |
| 2022-12-27 | 15.27 | $3.41 | 14400 |
| 2022-12-23 | 15.43 | $3.59 | 16400 |
| 2022-12-22 | 15.74 | $3.37 | 16700 |
| 2022-12-21 | 16.07 | $3.63 | 28500 |
| 2022-12-20 | 16.68 | $3.56 | 17100 |
| 2022-12-19 | 17.38 | $3.70 | 27600 |
| 2022-12-16 | 18.11 | $3.71 | 34700 |
| 2022-12-15 | 18.88 | $3.56 | 21900 |
| 2022-12-14 | 18.14 | $3.70 | 75700 |
| 2022-12-13 | 17.37 | $3.70 | 8400 |
| 2022-12-12 | 16.02 | $3.70 | 19700 |
| 2022-12-09 | 14.65 | $3.67 | 23400 |
| 2022-12-08 | 13.29 | $3.34 | 90000 |
| 2022-12-07 | 12.08 | $2.90 | 7300 |
| 2022-12-06 | 12.57 | $2.89 | 3300 |
| 2022-12-05 | 13.09 | $2.83 | 5000 |
| 2022-12-02 | 13.77 | $3.00 | 8500 |
| 2022-12-01 | 14.14 | $2.88 | 11600 |
| 2022-11-30 | 14.80 | $2.85 | 5900 |
| 2022-11-29 | 15.43 | $2.77 | 11300 |
| 2022-11-28 | 15.75 | $2.80 | 13700 |
| 2022-11-25 | 16.09 | $2.85 | 1300 |
| 2022-11-23 | 16.73 | $2.92 | 3700 |
| 2022-11-22 | 17.56 | $2.96 | 4700 |
| 2022-11-21 | 18.35 | $2.94 | 14500 |
| 2022-11-18 | 19.26 | $3.03 | 8800 |
| 2022-11-17 | 20.21 | $2.89 | 21700 |
| 2022-11-16 | 20.76 | $2.80 | 15200 |
| 2022-11-15 | 21.15 | $2.80 | 33700 |
| 2022-11-14 | 21.52 | $2.76 | 32900 |
| 2022-11-11 | 21.90 | $3.00 | 2400 |
| 2022-11-10 | 22.84 | $2.82 | 3600 |
| 2022-11-09 | 23.47 | $2.80 | 12400 |
| 2022-11-08 | 24.05 | $2.79 | 43900 |
| 2022-11-07 | 24.67 | $3.00 | 46400 |
| 2022-11-04 | 25.69 | $2.83 | 22300 |
| 2022-11-03 | 25.85 | $2.78 | 23000 |
| 2022-11-02 | 25.90 | $2.80 | 3400 |
| 2022-11-01 | 25.97 | $2.86 | 23700 |
| 2022-10-31 | 26.05 | $2.88 | 8200 |
| 2022-10-28 | 26.32 | $2.85 | 89600 |
| 2022-10-27 | 26.60 | $2.95 | 92000 |
| 2022-10-26 | 27.19 | $2.89 | 38700 |
| 2022-10-25 | 27.86 | $2.89 | 27600 |
| 2022-10-24 | 28.58 | $2.91 | 9100 |
| 2022-10-21 | 28.86 | $2.95 | 11600 |
| 2022-10-20 | 29.05 | $2.86 | 27900 |
| 2022-10-19 | 29.25 | $2.96 | 11600 |
| 2022-10-18 | 29.67 | $3.00 | 51600 |
| 2022-10-17 | 30.12 | $2.90 | 26100 |
| 2022-10-14 | 30.47 | $2.88 | 60900 |
| 2022-10-13 | 30.84 | $2.80 | 383500 |
| 2022-10-12 | 30.42 | $2.59 | 429900 |
| 2022-10-11 | 29.14 | $2.69 | 226400 |
| 2022-10-10 | 28.07 | $2.81 | 7800 |
| 2022-10-07 | 27.20 | $2.97 | 24800 |
| 2022-10-06 | 26.55 | $3.14 | 23600 |
| 2022-10-05 | 26.05 | $3.28 | 2400 |
| 2022-10-04 | 25.95 | $3.33 | 6800 |
| 2022-10-03 | 25.84 | $3.27 | 12500 |
| 2022-09-30 | 25.34 | $3.20 | 17300 |
| 2022-09-29 | 25.11 | $3.10 | 15200 |
| 2022-09-28 | 24.05 | $3.10 | 11700 |
| 2022-09-27 | 22.95 | $3.26 | 17300 |
| 2022-09-26 | 21.79 | $3.10 | 18600 |
| 2022-09-23 | 20.03 | $3.27 | 43700 |
| 2022-09-22 | 18.29 | $3.43 | 9600 |
| 2022-09-21 | 16.99 | $3.61 | 17900 |
| 2022-09-20 | 15.75 | $3.56 | 12100 |
| 2022-09-19 | 14.54 | $3.70 | 9700 |
| 2022-09-16 | 13.63 | $3.86 | 38700 |
| 2022-09-15 | 12.92 | $3.91 | 30400 |
| 2022-09-14 | 12.48 | $3.98 | 10900 |
| 2022-09-13 | 12.14 | $4.05 | 7500 |
| 2022-09-12 | 11.99 | $4.17 | 14300 |
| 2022-09-09 | 12.05 | $4.22 | 5900 |
| 2022-09-08 | 12.42 | $4.15 | 17800 |
| 2022-09-07 | 12.80 | $4.13 | 9600 |
| 2022-09-06 | 12.91 | $4.21 | 8200 |
| 2022-09-02 | 12.90 | $4.22 | 33500 |
| 2022-09-01 | 12.90 | $4.08 | 12000 |
| 2022-08-31 | 13.12 | $4.24 | 3800 |
| 2022-08-30 | 13.79 | $4.22 | 3800 |
| 2022-08-29 | 14.33 | $4.18 | 13300 |
| 2022-08-26 | 14.89 | $4.26 | 8400 |
| 2022-08-25 | 15.25 | $4.40 | 16600 |
| 2022-08-24 | 15.84 | $4.29 | 38300 |
| 2022-08-23 | 16.46 | $4.29 | 2300 |
| 2022-08-22 | 17.02 | $4.26 | 6000 |
| 2022-08-19 | 17.61 | $4.26 | 13300 |
| 2022-08-18 | 18.31 | $4.52 | 60400 |
| 2022-08-17 | 18.46 | $4.50 | 9100 |
| 2022-08-16 | 18.39 | $4.40 | 21100 |
| 2022-08-15 | 18.31 | $4.50 | 38600 |
| 2022-08-12 | 17.96 | $4.81 | 76300 |
| 2022-08-11 | 17.60 | $4.50 | 28000 |
| 2022-08-10 | 17.94 | $4.36 | 7500 |
| 2022-08-09 | 18.76 | $4.26 | 13000 |
| 2022-08-08 | 19.62 | $4.38 | 10100 |
| 2022-08-05 | 20.50 | $4.36 | 12500 |
| 2022-08-04 | 21.50 | $4.16 | 14700 |
| 2022-08-03 | 22.44 | $4.30 | 15400 |
| 2022-08-02 | 23.47 | $4.43 | 31200 |
| 2022-08-01 | 24.56 | $4.24 | 20800 |
| 2022-07-29 | 25.62 | $4.17 | 21700 |
| 2022-07-28 | 26.74 | $4.21 | 39100 |
| 2022-07-27 | 28.13 | $4.11 | 13100 |
| 2022-07-26 | 29.37 | $4.26 | 15200 |
| 2022-07-25 | 30.68 | $4.15 | 28200 |
| 2022-07-22 | 32.10 | $4.29 | 102800 |
| 2022-07-21 | 33.50 | $4.40 | 201200 |
| 2022-07-20 | 35.18 | $4.00 | 27000 |
| 2022-07-19 | 35.88 | $3.90 | 19100 |
| 2022-07-18 | 36.72 | $3.95 | 14500 |
| 2022-07-15 | 37.43 | $3.98 | 2000 |
| 2022-07-14 | 37.89 | $3.82 | 1400 |
| 2022-07-13 | 37.87 | $3.83 | 4200 |
| 2022-07-12 | 37.85 | $3.82 | 7700 |
| 2022-07-11 | 37.42 | $3.99 | 3700 |
| 2022-07-08 | 37.32 | $4.02 | 9900 |
| 2022-07-07 | 37.20 | $4.00 | 24600 |
| 2022-07-06 | 37.05 | $3.84 | 11200 |
| 2022-07-05 | 36.62 | $3.91 | 11200 |
| 2022-07-01 | 36.14 | $3.90 | 2800 |
| 2022-06-30 | 36.03 | $3.99 | 49000 |
| 2022-06-29 | 35.91 | $3.99 | 2000 |
| 2022-06-28 | 36.07 | $4.10 | 17200 |
| 2022-06-27 | 36.38 | $4.01 | 13400 |
| 2022-06-24 | 36.25 | $3.92 | 11900 |
| 2022-06-23 | 35.76 | $3.88 | 13700 |
| 2022-06-22 | 35.43 | $3.78 | 25900 |
| 2022-06-21 | 35.08 | $3.73 | 15100 |
| 2022-06-17 | 34.47 | $3.62 | 32300 |
| 2022-06-16 | 33.32 | $3.63 | 8600 |
| 2022-06-15 | 32.22 | $3.76 | 12900 |
| 2022-06-14 | 31.22 | $3.74 | 41100 |
| 2022-06-13 | 30.18 | $3.85 | 51800 |
| 2022-06-10 | 29.10 | $4.08 | 18200 |
| 2022-06-09 | 28.24 | $4.17 | 23900 |
| 2022-06-08 | 27.34 | $4.15 | 6500 |
| 2022-06-07 | 26.43 | $4.12 | 179500 |
| 2022-06-06 | 25.48 | $4.50 | 218100 |
| 2022-06-03 | 25.09 | $4.40 | 50200 |
| 2022-06-02 | 24.53 | $4.45 | 16900 |
| 2022-06-01 | 24.19 | $4.49 | 19100 |
| 2022-05-31 | 23.82 | $4.61 | 12400 |
| 2022-05-27 | 23.58 | $4.56 | 17500 |
| 2022-05-26 | 22.95 | $4.50 | 7800 |
| 2022-05-25 | 22.40 | $4.48 | 10900 |
| 2022-05-24 | 21.82 | $4.48 | 2200 |
| 2022-05-23 | 20.80 | $4.50 | 12800 |
| 2022-05-20 | 19.68 | $4.51 | 18400 |
| 2022-05-19 | 18.47 | $4.45 | 10000 |
| 2022-05-18 | 17.24 | $4.50 | 11600 |
| 2022-05-17 | 15.93 | $4.46 | 39200 |
| 2022-05-16 | 14.59 | $4.69 | 49500 |
| 2022-05-13 | 13.21 | $4.83 | 82400 |
| 2022-05-12 | 12.06 | $4.70 | 84600 |
| 2022-05-11 | 10.85 | $5.11 | 33000 |
| 2022-05-10 | 10.36 | $5.30 | 13800 |
| 2022-05-09 | 10.17 | $5.80 | 37700 |
| 2022-05-06 | 10.38 | $5.95 | 43500 |
| 2022-05-05 | 10.81 | $6.32 | 31000 |
| 2022-05-04 | 10.71 | $6.24 | 4700 |
| 2022-05-03 | 10.77 | $6.08 | 14700 |
| 2022-05-02 | 10.83 | $5.85 | 20500 |
| 2022-04-29 | 10.73 | $6.04 | 8200 |
| 2022-04-28 | 10.97 | $6.02 | 17400 |
| 2022-04-27 | 10.49 | $6.20 | 17500 |
| 2022-04-26 | 10.50 | $6.30 | 78300 |
| 2022-04-25 | 10.52 | $6.35 | 21600 |
| 2022-04-22 | 10.11 | $6.32 | 12100 |
| 2022-04-21 | 9.74 | $6.34 | 13900 |
| 2022-04-20 | 9.85 | $6.35 | 4400 |
| 2022-04-19 | 9.89 | $6.38 | 15600 |
| 2022-04-18 | 9.74 | $6.28 | 45900 |
| 2022-04-14 | 10.09 | $6.41 | 20200 |
| 2022-04-13 | 10.57 | $6.40 | 24500 |
| 2022-04-12 | 11.03 | $6.46 | 46700 |
| 2022-04-11 | 11.40 | $6.41 | 31100 |
| 2022-04-08 | 11.85 | $6.40 | 9600 |
| 2022-04-07 | 12.22 | $6.39 | 13200 |
| 2022-04-06 | 12.53 | $6.42 | 10500 |
| 2022-04-05 | 13.04 | $6.40 | 19500 |
| 2022-04-04 | 13.55 | $6.55 | 6700 |
| 2022-04-01 | 14.09 | $6.25 | 15300 |
| 2022-03-31 | 14.78 | $6.40 | 14900 |
| 2022-03-30 | 15.52 | $6.50 | 13100 |
| 2022-03-29 | 16.32 | $6.50 | 29200 |
| 2022-03-28 | 17.17 | $6.40 | 13700 |
| 2022-03-25 | 17.70 | $6.19 | 26100 |
| 2022-03-24 | 18.26 | $6.32 | 9300 |
| 2022-03-23 | 19.03 | $6.60 | 6000 |
| 2022-03-22 | 19.85 | $6.61 | 7100 |
| 2022-03-21 | 20.71 | $5.90 | 13000 |
| 2022-03-18 | 20.85 | $6.00 | 30100 |
| 2022-03-17 | 21.07 | $5.98 | 44300 |
| 2022-03-16 | 20.81 | $5.90 | 18700 |
| 2022-03-15 | 20.59 | $6.13 | 4200 |
| 2022-03-14 | 20.77 | $6.12 | 8100 |
| 2022-03-11 | 20.96 | $6.22 | 35700 |
| 2022-03-10 | 21.16 | $6.48 | 12900 |
| 2022-03-09 | 21.37 | $5.75 | 104100 |
| 2022-03-08 | 20.70 | $5.64 | 137000 |
| 2022-03-07 | 19.99 | $6.18 | 6700 |
| 2022-03-04 | 19.77 | $6.12 | 7100 |
| 2022-03-03 | 19.55 | $6.19 | 26100 |
| 2022-03-02 | 19.26 | $6.25 | 17200 |
| 2022-03-01 | 18.95 | $6.15 | 29300 |
| 2022-02-28 | 18.75 | $6.47 | 7600 |
| 2022-02-25 | 18.08 | $6.31 | 17300 |
| 2022-02-24 | 17.26 | $6.35 | 20900 |
| 2022-02-23 | 16.47 | $6.42 | 10300 |
| 2022-02-22 | 15.73 | $6.51 | 81900 |
| 2022-02-18 | 14.95 | $6.54 | 9900 |
| 2022-02-17 | 14.58 | $6.88 | 16500 |
| 2022-02-16 | 14.35 | $7.16 | 26600 |
| 2022-02-15 | 14.38 | $7.37 | 5000 |
| 2022-02-14 | 14.95 | $7.40 | 6500 |
| 2022-02-11 | 15.56 | $7.48 | 3400 |
| 2022-02-10 | 16.04 | $7.64 | 12400 |
| 2022-02-09 | 16.55 | $7.55 | 40500 |
| 2022-02-08 | 17.20 | $7.14 | 10500 |
| 2022-02-07 | 17.69 | $7.25 | 10600 |
| 2022-02-04 | 18.25 | $7.39 | 51600 |
| 2022-02-03 | 18.83 | $6.99 | 11600 |
| 2022-02-02 | 19.77 | $7.34 | 55600 |
| 2022-02-01 | 20.77 | $6.93 | 22500 |
| 2022-01-31 | 21.44 | $6.90 | 19300 |
| 2022-01-28 | 21.91 | $6.41 | 22400 |
| 2022-01-27 | 21.63 | $6.39 | 20000 |
| 2022-01-26 | 21.39 | $6.65 | 34700 |
| 2022-01-25 | 21.29 | $6.61 | 27900 |
| 2022-01-24 | 20.49 | $6.46 | 22300 |
| 2022-01-21 | 19.59 | $6.70 | 69200 |
| 2022-01-20 | 18.78 | $6.67 | 14500 |
| 2022-01-19 | 18.15 | $6.82 | 59900 |
| 2022-01-18 | 17.48 | $6.81 | 43400 |
| 2022-01-14 | 17.04 | $7.02 | 48900 |
| 2022-01-13 | 16.87 | $7.10 | 48400 |
| 2022-01-12 | 16.72 | $7.25 | 18700 |
| 2022-01-11 | 16.33 | $7.21 | 19000 |
| 2022-01-10 | 15.98 | $7.44 | 77500 |
| 2022-01-07 | 15.58 | $7.33 | 33600 |
| 2022-01-06 | 15.29 | $7.36 | 57000 |
| 2022-01-05 | 14.97 | $7.33 | 28500 |
| 2022-01-04 | 14.85 | $7.85 | 10100 |
| 2022-01-03 | 15.27 | $7.95 | 47500 |
| 2021-12-31 | 15.38 | $7.75 | 165600 |
| 2021-12-30 | 15.32 | $7.50 | 166300 |
| 2021-12-29 | 15.43 | $7.59 | 76400 |
| 2021-12-28 | 15.54 | $7.92 | 39700 |
| 2021-12-27 | 15.95 | $8.08 | 76100 |
| 2021-12-23 | 16.50 | $8.45 | 86000 |
| 2021-12-22 | 17.12 | $8.08 | 18500 |
| 2021-12-21 | 17.51 | $8.20 | 35600 |
| 2021-12-20 | 17.92 | $8.28 | 69700 |
| 2021-12-17 | 18.26 | $8.08 | 28000 |
| 2021-12-16 | 18.35 | $8.09 | 107600 |
| 2021-12-15 | 18.44 | $8.25 | 79800 |
| 2021-12-14 | 18.54 | $7.61 | 50300 |
| 2021-12-13 | 18.47 | $8.05 | 63300 |
| 2021-12-10 | 18.74 | $8.42 | 110400 |
| 2021-12-09 | 19.15 | $8.02 | 85500 |
| 2021-12-08 | 19.52 | $8.47 | 213000 |
| 2021-12-07 | 19.98 | $8.45 | 249400 |
| 2021-12-06 | 20.10 | $7.20 | 195700 |
| 2021-12-03 | 19.48 | $7.91 | 747300 |
| 2021-12-02 | 19.23 | $9.13 | 2.0M |
| 2021-12-01 | 19.31 | $9.71 | 77800 |
| 2021-11-30 | 19.83 | $9.93 | 38100 |
| 2021-11-29 | 20.49 | $9.75 | 25800 |
| 2021-11-26 | 21.09 | $9.74 | 9600 |
| 2021-11-24 | 22.19 | $9.74 | 7100 |
| 2021-11-23 | 23.36 | $9.20 | 40900 |
| 2021-11-22 | 24.55 | $9.50 | 33900 |
| 2021-11-19 | 25.36 | $9.50 | 12000 |
| 2021-11-18 | 26.57 | $9.50 | 20700 |
| 2021-11-17 | 27.78 | $9.99 | 21500 |
| 2021-11-16 | 28.61 | $10.24 | 16000 |
| 2021-11-15 | 29.29 | $10.50 | 10800 |
| 2021-11-12 | 29.69 | $10.59 | 22500 |
| 2021-11-11 | 29.59 | $10.82 | 18500 |
| 2021-11-10 | 29.46 | $10.95 | 30700 |
| 2021-11-09 | 29.40 | $11.42 | 27700 |
| 2021-11-08 | 28.78 | $11.15 | 40000 |
| 2021-11-05 | 28.06 | $11.72 | 68900 |
| 2021-11-04 | 27.42 | $11.00 | 17000 |
| 2021-11-03 | 27.18 | $10.72 | 42100 |
| 2021-11-02 | 26.93 | $11.39 | 38600 |
| 2021-11-01 | 25.68 | $11.42 | 32100 |
| 2021-10-29 | 24.46 | $11.11 | 22000 |
| 2021-10-28 | 23.28 | $11.20 | 23800 |
| 2021-10-27 | 22.04 | $10.72 | 35300 |
| 2021-10-26 | 21.14 | $10.44 | 21300 |
| 2021-10-25 | 20.61 | $10.17 | 16100 |
| 2021-10-22 | 20.19 | $10.06 | 38000 |
| 2021-10-21 | 19.75 | $10.11 | 8100 |
| 2021-10-20 | 19.48 | $10.34 | 12800 |
| 2021-10-19 | 19.20 | $9.92 | 14400 |
| 2021-10-18 | 19.31 | $9.61 | 6700 |
| 2021-10-15 | 19.76 | $9.41 | 13000 |
| 2021-10-14 | 20.23 | $9.66 | 19200 |
| 2021-10-13 | 20.81 | $9.07 | 14400 |
| 2021-10-12 | 21.82 | $8.99 | 9300 |
| 2021-10-11 | 22.84 | $9.29 | 27900 |
| 2021-10-08 | 23.90 | $9.22 | 20000 |
| 2021-10-07 | 24.67 | $9.46 | 12500 |
| 2021-10-06 | 24.97 | $9.41 | 15700 |
| 2021-10-05 | 25.29 | $9.46 | 22300 |
| 2021-10-04 | 25.51 | $9.58 | 8600 |
| 2021-10-01 | 26.06 | $9.80 | 13300 |
| 2021-09-30 | 26.36 | $10.44 | 14700 |
| 2021-09-29 | 26.23 | $10.12 | 35700 |
| 2021-09-28 | 26.15 | $10.29 | 22000 |
| 2021-09-27 | 25.90 | $10.40 | 18900 |
| 2021-09-24 | 25.64 | $9.85 | 19100 |
| 2021-09-23 | 25.86 | $9.74 | 11500 |
| 2021-09-22 | 26.09 | $9.30 | 6400 |
| 2021-09-21 | 26.73 | $9.18 | 31500 |
| 2021-09-20 | 27.41 | $8.86 | 32400 |
| 2021-09-17 | 28.44 | $9.12 | 16100 |
| 2021-09-16 | 29.22 | $9.08 | 22800 |
| 2021-09-15 | 30.03 | $9.29 | 13800 |
| 2021-09-14 | 30.78 | $9.64 | 22200 |
| 2021-09-13 | 31.27 | $10.07 | 17900 |
| 2021-09-10 | 31.31 | $10.35 | 10600 |
| 2021-09-09 | 30.90 | $10.71 | 28100 |
| 2021-09-08 | 30.46 | $10.06 | 10000 |
| 2021-09-07 | 30.18 | $10.38 | 17400 |
| 2021-09-03 | 29.92 | $9.87 | 13800 |
| 2021-09-02 | 29.53 | $10.30 | 41200 |
| 2021-09-01 | 29.19 | $9.85 | 19300 |
| 2021-08-31 | 28.93 | $10.00 | 44000 |
| 2021-08-30 | 28.73 | $9.07 | 33200 |
| 2021-08-27 | 28.83 | $9.24 | 49500 |
| 2021-08-26 | 28.77 | $9.22 | 51800 |
| 2021-08-25 | 28.71 | $9.32 | 30600 |
| 2021-08-24 | 28.72 | $8.96 | 55200 |
| 2021-08-23 | 28.83 | $8.90 | 79800 |
| 2021-08-20 | 28.93 | $8.94 | 40500 |
| 2021-08-19 | 29.18 | $8.73 | 16000 |
| 2021-08-18 | 29.59 | $8.77 | 29900 |
| 2021-08-17 | 30.03 | $8.44 | 34700 |
| 2021-08-16 | 30.48 | $8.74 | 55900 |
| 2021-08-13 | 30.74 | $9.16 | 22100 |
| 2021-08-12 | 30.61 | $9.35 | 44900 |
| 2021-08-11 | 30.47 | $9.34 | 115100 |
| 2021-08-10 | 30.30 | $9.80 | 91800 |
| 2021-08-09 | 29.69 | $10.59 | 75700 |
| 2021-08-06 | 28.77 | $10.25 | 71000 |
| 2021-08-05 | 27.89 | $10.16 | 27800 |
| 2021-08-04 | 27.02 | $9.74 | 11400 |
| 2021-08-03 | 26.15 | $9.81 | 11000 |
| 2021-08-02 | 25.15 | $9.97 | 20400 |
| 2021-07-30 | 24.01 | $10.20 | 25800 |
| 2021-07-29 | 22.81 | $9.88 | 35700 |
| 2021-07-28 | 21.67 | $9.87 | 43500 |
| 2021-07-27 | 20.48 | $8.97 | 34900 |
| 2021-07-26 | 19.43 | $9.15 | 18700 |
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