Is Embecta Corp. (EMBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Embecta Corp. (EMBC) research center and poll results.
NASDAQ : EMBC
Embecta Corp. — Technical Indicators
$4.42 USD
$0.92 (26.29%)
- Volume
- 5.59M
- Average Volume
- 2.47M
- Market Capitalization
- $262.23M
- P/E Ratio
- 10.05
- Dividend Yield
- 10.41%
- Price Target
- $5.00
- Year High
- $15.55
- Year Low
- $2.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
3.49
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.20
Average
17.83
Maximum
34.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 3.49 | $4.42 | 5.6M |
| 2026-08-06 | 3.43 | $3.50 | 1.3M |
| 2026-08-05 | 3.41 | $3.57 | 1.1M |
| 2026-08-04 | 3.39 | $3.82 | 1.0M |
| 2026-08-03 | 3.37 | $3.72 | 1.1M |
| 2026-07-31 | 3.35 | $3.64 | 1.3M |
| 2026-07-30 | 3.34 | $3.66 | 1.1M |
| 2026-07-29 | 3.32 | $3.68 | 1.1M |
| 2026-07-28 | 3.30 | $3.59 | 1.0M |
| 2026-07-27 | 3.29 | $3.44 | 875300 |
| 2026-07-24 | 3.29 | $3.29 | 737400 |
| 2026-07-23 | 3.28 | $3.25 | 1.3M |
| 2026-07-22 | 3.27 | $3.25 | 781850 |
| 2026-07-21 | 3.27 | $3.37 | 1.5M |
| 2026-07-20 | 3.25 | $3.44 | 1.4M |
| 2026-07-17 | 3.23 | $3.25 | 1.1M |
| 2026-07-16 | 3.22 | $3.35 | 1.7M |
| 2026-07-15 | 3.21 | $3.22 | 1.1M |
| 2026-07-14 | 3.21 | $3.10 | 1.3M |
| 2026-07-13 | 3.21 | $3.21 | 1.3M |
| 2026-07-10 | 3.20 | $3.24 | 1.5M |
| 2026-07-09 | 3.20 | $3.18 | 1.5M |
| 2026-07-08 | 3.21 | $3.19 | 1.4M |
| 2026-07-07 | 3.21 | $3.37 | 2.4M |
| 2026-07-06 | 3.21 | $3.28 | 1.3M |
| 2026-07-02 | 3.22 | $3.35 | 1.9M |
| 2026-07-01 | 3.22 | $3.36 | 2.0M |
| 2026-06-30 | 3.22 | $3.26 | 2.4M |
| 2026-06-29 | 3.23 | $3.31 | 1.8M |
| 2026-06-26 | 3.23 | $3.49 | 6.2M |
| 2026-06-25 | 3.22 | $3.11 | 1.5M |
| 2026-06-24 | 3.23 | $3.10 | 1.9M |
| 2026-06-23 | 3.24 | $3.13 | 2.2M |
| 2026-06-22 | 3.25 | $3.03 | 2.1M |
| 2026-06-18 | 3.27 | $3.11 | 11.4M |
| 2026-06-17 | 3.26 | $3.09 | 2.0M |
| 2026-06-16 | 3.25 | $3.09 | 2.1M |
| 2026-06-15 | 3.25 | $3.13 | 1.9M |
| 2026-06-12 | 3.25 | $3.10 | 1.6M |
| 2026-06-11 | 3.25 | $3.08 | 2.1M |
| 2026-06-10 | 3.26 | $3.21 | 1.4M |
| 2026-06-09 | 3.27 | $3.31 | 1.9M |
| 2026-06-08 | 3.27 | $3.34 | 1.6M |
| 2026-06-05 | 3.28 | $3.38 | 1.4M |
| 2026-06-04 | 3.29 | $3.41 | 1.4M |
| 2026-06-03 | 3.30 | $3.32 | 1.4M |
| 2026-06-02 | 3.33 | $3.49 | 2.5M |
| 2026-06-01 | 3.62 | $3.29 | 1.8M |
| 2026-05-29 | 3.92 | $3.38 | 2.0M |
| 2026-05-28 | 4.20 | $3.33 | 1.5M |
| 2026-05-27 | 4.47 | $3.29 | 1.7M |
| 2026-05-26 | 4.76 | $3.32 | 1.5M |
| 2026-05-22 | 5.06 | $3.32 | 1.8M |
| 2026-05-21 | 5.35 | $3.32 | 2.5M |
| 2026-05-20 | 5.64 | $3.06 | 2.8M |
| 2026-05-19 | 5.95 | $2.90 | 3.2M |
| 2026-05-18 | 6.26 | $3.03 | 3.4M |
| 2026-05-15 | 6.59 | $3.14 | 2.8M |
| 2026-05-14 | 6.92 | $3.14 | 3.0M |
| 2026-05-13 | 7.24 | $3.12 | 4.9M |
| 2026-05-12 | 7.56 | $3.41 | 2.8M |
| 2026-05-11 | 7.87 | $3.36 | 5.7M |
| 2026-05-08 | 8.16 | $3.64 | 6.5M |
| 2026-05-07 | 8.42 | $3.60 | 5.8M |
| 2026-05-06 | 8.69 | $3.56 | 8.5M |
| 2026-05-05 | 8.95 | $3.90 | 16.1M |
| 2026-05-04 | 9.20 | $9.25 | 1.1M |
| 2026-05-01 | 9.18 | $9.23 | 746100 |
| 2026-04-30 | 9.16 | $9.15 | 754700 |
| 2026-04-29 | 9.15 | $8.71 | 1.0M |
| 2026-04-28 | 9.15 | $9.03 | 780000 |
| 2026-04-27 | 9.14 | $9.24 | 808128 |
| 2026-04-24 | 9.11 | $9.22 | 529400 |
| 2026-04-23 | 9.09 | $9.15 | 560922 |
| 2026-04-22 | 9.08 | $9.21 | 713700 |
| 2026-04-21 | 9.07 | $9.13 | 641932 |
| 2026-04-20 | 9.07 | $9.60 | 713200 |
| 2026-04-17 | 9.03 | $9.78 | 801700 |
| 2026-04-16 | 9.00 | $9.51 | 570033 |
| 2026-04-15 | 8.97 | $9.61 | 512952 |
| 2026-04-14 | 8.93 | $9.46 | 693303 |
| 2026-04-13 | 8.90 | $9.26 | 674900 |
| 2026-04-10 | 8.88 | $8.85 | 486239 |
| 2026-04-09 | 8.88 | $8.87 | 683000 |
| 2026-04-08 | 8.88 | $8.88 | 497800 |
| 2026-04-07 | 8.89 | $8.83 | 511300 |
| 2026-04-06 | 8.91 | $8.93 | 817361 |
| 2026-04-02 | 8.92 | $8.85 | 1.1M |
| 2026-04-01 | 8.95 | $8.79 | 990240 |
| 2026-03-31 | 8.99 | $8.84 | 1.0M |
| 2026-03-30 | 9.03 | $8.84 | 1.0M |
| 2026-03-27 | 9.09 | $8.57 | 818800 |
| 2026-03-26 | 9.18 | $8.87 | 816300 |
| 2026-03-25 | 9.26 | $9.00 | 768000 |
| 2026-03-24 | 9.32 | $9.01 | 694400 |
| 2026-03-23 | 9.39 | $9.03 | 1.1M |
| 2026-03-20 | 9.46 | $8.89 | 2.1M |
| 2026-03-19 | 9.55 | $9.12 | 926700 |
| 2026-03-18 | 9.63 | $8.86 | 715841 |
| 2026-03-17 | 9.71 | $8.91 | 731400 |
| 2026-03-16 | 9.77 | $8.82 | 870524 |
| 2026-03-13 | 9.84 | $8.79 | 725200 |
| 2026-03-12 | 9.90 | $8.81 | 876212 |
| 2026-03-11 | 9.96 | $9.00 | 794662 |
| 2026-03-10 | 10.03 | $9.09 | 781575 |
| 2026-03-09 | 10.09 | $9.23 | 945400 |
| 2026-03-06 | 10.17 | $9.07 | 997376 |
| 2026-03-05 | 10.24 | $9.44 | 1.3M |
| 2026-03-04 | 10.34 | $9.61 | 824719 |
| 2026-03-03 | 10.40 | $9.71 | 984200 |
| 2026-03-02 | 10.46 | $9.99 | 593300 |
| 2026-02-27 | 10.49 | $10.26 | 824300 |
| 2026-02-26 | 10.50 | $10.48 | 736106 |
| 2026-02-25 | 10.48 | $10.32 | 686950 |
| 2026-02-24 | 10.49 | $10.28 | 901348 |
| 2026-02-23 | 10.51 | $10.57 | 633000 |
| 2026-02-20 | 10.53 | $10.73 | 1.0M |
| 2026-02-19 | 10.60 | $10.53 | 737900 |
| 2026-02-18 | 10.69 | $10.48 | 726800 |
| 2026-02-17 | 10.78 | $10.27 | 1.1M |
| 2026-02-13 | 10.88 | $10.17 | 1.1M |
| 2026-02-12 | 11.00 | $10.00 | 1.4M |
| 2026-02-11 | 11.14 | $10.06 | 980600 |
| 2026-02-10 | 11.27 | $10.29 | 1.2M |
| 2026-02-09 | 11.40 | $10.30 | 1.4M |
| 2026-02-06 | 11.52 | $10.87 | 1.4M |
| 2026-02-05 | 11.62 | $10.47 | 1.6M |
| 2026-02-04 | 11.72 | $11.35 | 865700 |
| 2026-02-03 | 11.77 | $10.91 | 838700 |
| 2026-02-02 | 11.81 | $10.94 | 650835 |
| 2026-01-30 | 11.84 | $10.61 | 795125 |
| 2026-01-29 | 11.91 | $10.30 | 628000 |
| 2026-01-28 | 11.99 | $10.20 | 551446 |
| 2026-01-27 | 12.08 | $10.40 | 862700 |
| 2026-01-26 | 12.16 | $10.74 | 1.0M |
| 2026-01-23 | 12.22 | $10.94 | 526971 |
| 2026-01-22 | 12.27 | $12.08 | 343377 |
| 2026-01-21 | 12.27 | $12.33 | 523100 |
| 2026-01-20 | 12.24 | $12.29 | 399000 |
| 2026-01-16 | 12.21 | $12.39 | 435900 |
| 2026-01-15 | 12.18 | $12.60 | 382324 |
| 2026-01-14 | 12.14 | $12.75 | 321042 |
| 2026-01-13 | 12.10 | $12.66 | 456300 |
| 2026-01-12 | 12.06 | $12.85 | 602038 |
| 2026-01-09 | 12.01 | $12.76 | 674418 |
| 2026-01-08 | 11.95 | $12.76 | 578100 |
| 2026-01-07 | 11.87 | $12.50 | 539335 |
| 2026-01-06 | 11.80 | $12.39 | 526236 |
| 2026-01-05 | 11.76 | $11.62 | 639700 |
| 2026-01-02 | 11.77 | $11.66 | 455739 |
| 2025-12-31 | 11.78 | $11.88 | 435906 |
| 2025-12-30 | 11.80 | $12.07 | 367500 |
| 2025-12-29 | 11.81 | $11.86 | 374630 |
| 2025-12-26 | 11.86 | $12.01 | 344500 |
| 2025-12-24 | 11.88 | $12.08 | 220017 |
| 2025-12-23 | 11.96 | $11.92 | 374204 |
| 2025-12-22 | 12.09 | $11.96 | 735800 |
| 2025-12-19 | 12.23 | $11.75 | 1.1M |
| 2025-12-18 | 12.32 | $11.71 | 908018 |
| 2025-12-17 | 12.45 | $11.78 | 941146 |
| 2025-12-16 | 12.57 | $11.89 | 1.1M |
| 2025-12-15 | 12.69 | $11.93 | 1.0M |
| 2025-12-12 | 12.82 | $11.80 | 1.3M |
| 2025-12-11 | 12.95 | $11.95 | 909147 |
| 2025-12-10 | 13.08 | $11.54 | 1.0M |
| 2025-12-09 | 13.21 | $11.11 | 774700 |
| 2025-12-08 | 13.34 | $11.05 | 880900 |
| 2025-12-05 | 13.48 | $11.69 | 972210 |
| 2025-12-04 | 13.56 | $11.68 | 923913 |
| 2025-12-03 | 13.67 | $11.95 | 659100 |
| 2025-12-02 | 13.75 | $12.30 | 762000 |
| 2025-12-01 | 13.81 | $12.25 | 1.0M |
| 2025-11-28 | 13.86 | $12.76 | 526900 |
| 2025-11-26 | 13.91 | $12.57 | 1.6M |
| 2025-11-25 | 13.96 | $13.58 | 1.1M |
| 2025-11-24 | 13.98 | $14.64 | 851900 |
| 2025-11-21 | 13.95 | $14.57 | 645017 |
| 2025-11-20 | 13.94 | $13.73 | 332343 |
| 2025-11-19 | 13.96 | $14.14 | 421900 |
| 2025-11-18 | 13.97 | $14.21 | 386900 |
| 2025-11-17 | 13.97 | $14.31 | 338400 |
| 2025-11-14 | 13.96 | $14.55 | 299500 |
| 2025-11-13 | 13.91 | $14.41 | 303500 |
| 2025-11-12 | 13.87 | $14.50 | 491327 |
| 2025-11-11 | 13.84 | $14.22 | 237100 |
| 2025-11-10 | 13.81 | $13.67 | 253737 |
| 2025-11-07 | 13.79 | $13.79 | 366249 |
| 2025-11-06 | 13.77 | $13.46 | 315800 |
| 2025-11-05 | 13.78 | $13.86 | 313900 |
| 2025-11-04 | 13.78 | $13.52 | 401431 |
| 2025-11-03 | 13.79 | $13.42 | 580246 |
| 2025-10-31 | 13.83 | $13.34 | 486100 |
| 2025-10-30 | 13.88 | $13.66 | 377500 |
| 2025-10-29 | 13.91 | $13.59 | 254503 |
| 2025-10-28 | 13.96 | $14.02 | 425500 |
| 2025-10-27 | 13.97 | $14.07 | 244800 |
| 2025-10-24 | 13.96 | $14.33 | 197943 |
| 2025-10-23 | 13.94 | $14.14 | 221700 |
| 2025-10-22 | 13.92 | $14.25 | 261040 |
| 2025-10-21 | 13.94 | $14.30 | 285647 |
| 2025-10-20 | 13.95 | $14.10 | 280804 |
| 2025-10-17 | 13.98 | $13.56 | 325201 |
| 2025-10-16 | 14.02 | $13.69 | 301300 |
| 2025-10-15 | 14.09 | $13.88 | 277932 |
| 2025-10-14 | 14.15 | $13.53 | 313000 |
| 2025-10-13 | 14.23 | $13.35 | 302804 |
| 2025-10-10 | 14.31 | $13.38 | 352026 |
| 2025-10-09 | 14.39 | $13.59 | 240541 |
| 2025-10-08 | 14.48 | $13.82 | 345900 |
| 2025-10-07 | 14.54 | $13.78 | 307500 |
| 2025-10-06 | 14.61 | $14.19 | 580528 |
| 2025-10-03 | 14.63 | $14.32 | 375000 |
| 2025-10-02 | 14.66 | $14.26 | 321823 |
| 2025-10-01 | 14.68 | $14.71 | 401414 |
| 2025-09-30 | 14.66 | $14.11 | 320300 |
| 2025-09-29 | 14.68 | $14.00 | 521500 |
| 2025-09-26 | 14.71 | $13.90 | 364200 |
| 2025-09-25 | 14.74 | $13.69 | 626832 |
| 2025-09-24 | 14.78 | $14.60 | 434800 |
| 2025-09-23 | 14.76 | $14.57 | 476811 |
| 2025-09-22 | 14.75 | $14.59 | 559800 |
| 2025-09-19 | 14.74 | $14.34 | 1.2M |
| 2025-09-18 | 14.71 | $15.17 | 385700 |
| 2025-09-17 | 14.65 | $15.06 | 427506 |
| 2025-09-16 | 14.57 | $15.08 | 341800 |
| 2025-09-15 | 14.49 | $15.08 | 850622 |
| 2025-09-12 | 14.43 | $15.01 | 332900 |
| 2025-09-11 | 14.37 | $15.31 | 365883 |
| 2025-09-10 | 14.30 | $14.97 | 716349 |
| 2025-09-09 | 14.22 | $15.23 | 653256 |
| 2025-09-08 | 14.09 | $14.65 | 890348 |
| 2025-09-05 | 13.97 | $14.96 | 618566 |
| 2025-09-04 | 13.74 | $14.49 | 285400 |
| 2025-09-03 | 13.51 | $14.31 | 374615 |
| 2025-09-02 | 13.29 | $14.62 | 411243 |
| 2025-08-29 | 13.05 | $14.48 | 366810 |
| 2025-08-28 | 12.83 | $14.50 | 496209 |
| 2025-08-27 | 12.61 | $14.59 | 299200 |
| 2025-08-26 | 12.40 | $14.21 | 563000 |
| 2025-08-25 | 12.23 | $14.26 | 371682 |
| 2025-08-22 | 12.08 | $14.38 | 883800 |
| 2025-08-21 | 11.95 | $13.83 | 374040 |
| 2025-08-20 | 11.83 | $13.89 | 434600 |
| 2025-08-19 | 11.71 | $13.64 | 324500 |
| 2025-08-18 | 11.57 | $13.48 | 566369 |
| 2025-08-15 | 11.41 | $13.69 | 646611 |
| 2025-08-14 | 11.21 | $13.87 | 777324 |
| 2025-08-13 | 11.01 | $13.94 | 1.2M |
| 2025-08-12 | 10.80 | $13.32 | 889063 |
| 2025-08-11 | 10.61 | $12.73 | 1.3M |
| 2025-08-08 | 10.50 | $12.28 | 2.1M |
| 2025-08-07 | 10.41 | $10.36 | 742449 |
| 2025-08-06 | 10.42 | $9.87 | 581530 |
| 2025-08-05 | 10.46 | $9.92 | 560600 |
| 2025-08-04 | 10.49 | $9.79 | 324400 |
| 2025-08-01 | 10.50 | $9.96 | 673500 |
| 2025-07-31 | 10.52 | $10.16 | 830900 |
| 2025-07-30 | 10.52 | $10.45 | 514800 |
| 2025-07-29 | 10.51 | $10.75 | 654002 |
| 2025-07-28 | 10.46 | $11.33 | 489735 |
| 2025-07-25 | 10.37 | $11.73 | 401102 |
| 2025-07-24 | 10.25 | $11.38 | 374316 |
| 2025-07-23 | 10.18 | $11.63 | 754618 |
| 2025-07-22 | 10.11 | $10.69 | 536000 |
| 2025-07-21 | 10.06 | $10.29 | 444200 |
| 2025-07-18 | 10.04 | $9.78 | 469428 |
| 2025-07-17 | 10.04 | $9.85 | 450520 |
| 2025-07-16 | 10.04 | $9.75 | 548424 |
| 2025-07-15 | 10.05 | $9.58 | 589443 |
| 2025-07-14 | 10.05 | $10.37 | 765414 |
| 2025-07-11 | 10.03 | $10.47 | 397242 |
| 2025-07-10 | 10.02 | $10.73 | 382431 |
| 2025-07-09 | 9.99 | $10.60 | 365040 |
| 2025-07-08 | 9.95 | $10.43 | 846735 |
| 2025-07-07 | 9.92 | $10.03 | 639800 |
| 2025-07-03 | 9.92 | $10.32 | 291940 |
| 2025-07-02 | 9.92 | $10.25 | 1.0M |
| 2025-07-01 | 9.94 | $10.26 | 919000 |
| 2025-06-30 | 9.95 | $9.69 | 637300 |
| 2025-06-27 | 9.99 | $9.64 | 1.1M |
| 2025-06-26 | 10.03 | $9.28 | 691586 |
| 2025-06-25 | 10.09 | $9.93 | 366800 |
| 2025-06-24 | 10.16 | $10.22 | 721105 |
| 2025-06-23 | 10.19 | $9.82 | 712600 |
| 2025-06-20 | 10.22 | $9.77 | 1.3M |
| 2025-06-18 | 10.35 | $9.74 | 885329 |
| 2025-06-17 | 10.48 | $9.84 | 841826 |
| 2025-06-16 | 10.57 | $10.04 | 685000 |
| 2025-06-13 | 10.67 | $9.56 | 482400 |
| 2025-06-12 | 10.77 | $10.04 | 878140 |
| 2025-06-11 | 10.85 | $10.11 | 774700 |
| 2025-06-10 | 10.97 | $10.13 | 609531 |
| 2025-06-09 | 11.08 | $9.91 | 841371 |
| 2025-06-06 | 11.18 | $9.79 | 661616 |
| 2025-06-05 | 11.36 | $9.98 | 540602 |
| 2025-06-04 | 11.48 | $10.40 | 276000 |
| 2025-06-03 | 11.57 | $10.61 | 593800 |
| 2025-06-02 | 11.67 | $10.45 | 765600 |
| 2025-05-30 | 11.78 | $10.53 | 833400 |
| 2025-05-29 | 11.87 | $10.46 | 798504 |
| 2025-05-28 | 11.96 | $10.55 | 556700 |
| 2025-05-27 | 12.06 | $11.26 | 872100 |
| 2025-05-23 | 12.11 | $10.72 | 796557 |
| 2025-05-22 | 12.17 | $10.51 | 1.4M |
| 2025-05-21 | 12.23 | $12.36 | 925723 |
| 2025-05-20 | 12.17 | $12.29 | 1.0M |
| 2025-05-19 | 12.12 | $11.62 | 296300 |
| 2025-05-16 | 12.08 | $12.02 | 531300 |
| 2025-05-15 | 12.05 | $11.66 | 524100 |
| 2025-05-14 | 12.03 | $11.59 | 477700 |
| 2025-05-13 | 12.05 | $12.50 | 532003 |
| 2025-05-12 | 12.02 | $12.41 | 930400 |
| 2025-05-09 | 12.01 | $11.97 | 975119 |
| 2025-05-08 | 12.02 | $13.30 | 691200 |
| 2025-05-07 | 11.98 | $12.47 | 368207 |
| 2025-05-06 | 11.94 | $12.21 | 336400 |
| 2025-05-05 | 11.93 | $12.46 | 260100 |
| 2025-05-02 | 11.91 | $12.73 | 261900 |
| 2025-05-01 | 11.89 | $12.28 | 314100 |
| 2025-04-30 | 11.90 | $12.19 | 370700 |
| 2025-04-29 | 11.92 | $12.56 | 348721 |
| 2025-04-28 | 11.93 | $12.32 | 397045 |
| 2025-04-25 | 11.93 | $11.88 | 254700 |
| 2025-04-24 | 11.96 | $11.75 | 448400 |
| 2025-04-23 | 12.00 | $11.24 | 391500 |
| 2025-04-22 | 12.07 | $11.22 | 407546 |
| 2025-04-21 | 12.15 | $10.91 | 406400 |
| 2025-04-17 | 12.24 | $11.34 | 444431 |
| 2025-04-16 | 12.34 | $11.34 | 426449 |
| 2025-04-15 | 12.45 | $11.91 | 513100 |
| 2025-04-14 | 12.53 | $11.90 | 831200 |
| 2025-04-11 | 12.62 | $12.30 | 559900 |
| 2025-04-10 | 12.66 | $12.01 | 439200 |
| 2025-04-09 | 12.71 | $12.65 | 665300 |
| 2025-04-08 | 12.75 | $11.50 | 1.1M |
| 2025-04-07 | 12.89 | $12.09 | 931033 |
| 2025-04-04 | 12.99 | $12.00 | 1.4M |
| 2025-04-03 | 13.02 | $12.37 | 639707 |
| 2025-04-02 | 13.05 | $12.52 | 466601 |
| 2025-04-01 | 13.07 | $12.63 | 436784 |
| 2025-03-31 | 13.07 | $12.75 | 571401 |
| 2025-03-28 | 13.08 | $12.28 | 425100 |
| 2025-03-27 | 13.14 | $12.43 | 335000 |
| 2025-03-26 | 13.19 | $12.52 | 345300 |
| 2025-03-25 | 13.26 | $12.65 | 684000 |
| 2025-03-24 | 13.29 | $12.86 | 575526 |
| 2025-03-21 | 13.34 | $12.82 | 1.3M |
| 2025-03-20 | 13.40 | $13.23 | 522036 |
| 2025-03-19 | 13.46 | $13.63 | 602244 |
| 2025-03-18 | 13.55 | $13.48 | 460314 |
| 2025-03-17 | 13.64 | $13.63 | 617300 |
| 2025-03-14 | 13.70 | $13.15 | 675700 |
| 2025-03-13 | 13.85 | $13.00 | 672135 |
| 2025-03-12 | 14.03 | $13.51 | 1.0M |
| 2025-03-11 | 14.23 | $14.32 | 1.0M |
| 2025-03-10 | 14.39 | $13.96 | 910657 |
| 2025-03-07 | 14.56 | $12.75 | 649121 |
| 2025-03-06 | 14.81 | $12.88 | 415500 |
| 2025-03-05 | 15.08 | $13.00 | 464500 |
| 2025-03-04 | 15.34 | $12.60 | 681912 |
| 2025-03-03 | 15.61 | $12.87 | 1.2M |
| 2025-02-28 | 15.86 | $13.50 | 654200 |
| 2025-02-27 | 16.11 | $13.41 | 553100 |
| 2025-02-26 | 16.36 | $13.92 | 659413 |
| 2025-02-25 | 16.61 | $13.32 | 660642 |
| 2025-02-24 | 16.91 | $13.73 | 677838 |
| 2025-02-21 | 17.17 | $14.10 | 955934 |
| 2025-02-20 | 17.43 | $14.41 | 514808 |
| 2025-02-19 | 17.64 | $15.46 | 439242 |
| 2025-02-18 | 17.80 | $15.30 | 460043 |
| 2025-02-14 | 17.97 | $14.85 | 555070 |
| 2025-02-13 | 18.17 | $16.15 | 374400 |
| 2025-02-12 | 18.33 | $16.62 | 377418 |
| 2025-02-11 | 18.50 | $17.50 | 819300 |
| 2025-02-10 | 18.62 | $17.50 | 672500 |
| 2025-02-07 | 18.72 | $17.42 | 468100 |
| 2025-02-06 | 18.87 | $17.73 | 620700 |
| 2025-02-05 | 18.97 | $18.20 | 358400 |
| 2025-02-04 | 19.11 | $18.27 | 318017 |
| 2025-02-03 | 19.22 | $17.95 | 388633 |
| 2025-01-31 | 19.33 | $17.93 | 325245 |
| 2025-01-30 | 19.47 | $18.36 | 172505 |
| 2025-01-29 | 19.58 | $18.40 | 231800 |
| 2025-01-28 | 19.69 | $18.98 | 196025 |
| 2025-01-27 | 19.78 | $19.40 | 344700 |
| 2025-01-24 | 19.83 | $18.96 | 234607 |
| 2025-01-23 | 19.90 | $19.13 | 353731 |
| 2025-01-22 | 19.95 | $18.74 | 323600 |
| 2025-01-21 | 20.01 | $18.63 | 465100 |
| 2025-01-17 | 20.08 | $18.68 | 331506 |
| 2025-01-16 | 20.14 | $18.81 | 415212 |
| 2025-01-15 | 20.20 | $19.39 | 468900 |
| 2025-01-14 | 20.20 | $20.10 | 341430 |
| 2025-01-13 | 20.18 | $19.91 | 339700 |
| 2025-01-10 | 20.18 | $19.48 | 258200 |
| 2025-01-08 | 20.22 | $20.25 | 360900 |
| 2025-01-07 | 20.18 | $19.80 | 605500 |
| 2025-01-06 | 20.16 | $20.93 | 349047 |
| 2025-01-03 | 20.10 | $20.51 | 603417 |
| 2025-01-02 | 20.10 | $20.25 | 726488 |
| 2024-12-31 | 20.11 | $20.65 | 348627 |
| 2024-12-30 | 20.11 | $20.50 | 332196 |
| 2024-12-27 | 20.13 | $20.70 | 352100 |
| 2024-12-26 | 20.12 | $20.83 | 316848 |
| 2024-12-24 | 20.01 | $20.28 | 164931 |
| 2024-12-23 | 19.72 | $20.39 | 467500 |
| 2024-12-20 | 19.39 | $20.23 | 1.4M |
| 2024-12-19 | 19.08 | $19.97 | 494939 |
| 2024-12-18 | 18.76 | $19.92 | 521942 |
| 2024-12-17 | 18.44 | $19.82 | 359532 |
| 2024-12-16 | 18.17 | $19.99 | 234804 |
| 2024-12-13 | 17.90 | $19.51 | 246509 |
| 2024-12-12 | 17.68 | $19.68 | 305200 |
| 2024-12-11 | 17.47 | $19.92 | 324800 |
| 2024-12-10 | 17.25 | $20.21 | 371509 |
| 2024-12-09 | 17.03 | $19.60 | 561100 |
| 2024-12-06 | 16.82 | $19.24 | 430530 |
| 2024-12-05 | 16.63 | $19.86 | 352348 |
| 2024-12-04 | 16.45 | $20.50 | 564500 |
| 2024-12-03 | 16.17 | $20.43 | 502644 |
| 2024-12-02 | 15.88 | $20.62 | 665137 |
| 2024-11-29 | 15.56 | $20.83 | 366300 |
| 2024-11-27 | 15.22 | $20.59 | 788100 |
| 2024-11-26 | 14.91 | $18.70 | 1.9M |
| 2024-11-25 | 14.70 | $14.41 | 572711 |
| 2024-11-22 | 14.68 | $13.82 | 269600 |
| 2024-11-21 | 14.69 | $14.00 | 229130 |
| 2024-11-20 | 14.69 | $13.61 | 359300 |
| 2024-11-19 | 14.71 | $13.48 | 675611 |
| 2024-11-18 | 14.75 | $14.42 | 361523 |
| 2024-11-15 | 14.73 | $14.62 | 318200 |
| 2024-11-14 | 14.68 | $15.05 | 200813 |
| 2024-11-13 | 14.60 | $15.40 | 287835 |
| 2024-11-12 | 14.52 | $15.57 | 219400 |
| 2024-11-11 | 14.42 | $15.77 | 295340 |
| 2024-11-08 | 14.28 | $15.54 | 401300 |
| 2024-11-07 | 14.15 | $15.29 | 363200 |
| 2024-11-06 | 14.00 | $16.33 | 657900 |
| 2024-11-05 | 13.84 | $14.97 | 195672 |
| 2024-11-04 | 13.77 | $14.54 | 179331 |
| 2024-11-01 | 13.71 | $14.25 | 134100 |
| 2024-10-31 | 13.67 | $14.08 | 153900 |
| 2024-10-30 | 13.63 | $14.33 | 157800 |
| 2024-10-29 | 13.61 | $14.47 | 211540 |
| 2024-10-28 | 13.60 | $14.13 | 168540 |
| 2024-10-25 | 13.59 | $13.90 | 114742 |
| 2024-10-24 | 13.61 | $14.05 | 211607 |
| 2024-10-23 | 13.63 | $14.02 | 231400 |
| 2024-10-22 | 13.66 | $14.17 | 168816 |
| 2024-10-21 | 13.70 | $14.03 | 268576 |
| 2024-10-18 | 13.76 | $13.64 | 265700 |
| 2024-10-17 | 13.86 | $13.55 | 191700 |
| 2024-10-16 | 13.97 | $13.70 | 223133 |
| 2024-10-15 | 14.06 | $13.54 | 352318 |
| 2024-10-14 | 14.21 | $13.09 | 224341 |
| 2024-10-11 | 14.37 | $12.82 | 673509 |
| 2024-10-10 | 14.53 | $12.47 | 499103 |
| 2024-10-09 | 14.70 | $13.05 | 376300 |
| 2024-10-08 | 14.82 | $13.66 | 500000 |
| 2024-10-07 | 14.91 | $13.23 | 233120 |
| 2024-10-04 | 15.02 | $13.51 | 267700 |
| 2024-10-03 | 15.11 | $13.29 | 236928 |
| 2024-10-02 | 15.20 | $13.94 | 233007 |
| 2024-10-01 | 15.32 | $14.11 | 323500 |
| 2024-09-30 | 15.44 | $14.10 | 453800 |
| 2024-09-27 | 15.55 | $14.16 | 322900 |
| 2024-09-26 | 15.67 | $14.53 | 447504 |
| 2024-09-25 | 15.71 | $14.52 | 500500 |
| 2024-09-24 | 15.71 | $15.07 | 234941 |
| 2024-09-23 | 15.67 | $15.23 | 243790 |
| 2024-09-20 | 15.61 | $15.61 | 1.8M |
| 2024-09-19 | 15.49 | $15.71 | 455900 |
| 2024-09-18 | 15.37 | $15.51 | 339900 |
| 2024-09-17 | 15.28 | $16.50 | 360380 |
| 2024-09-16 | 15.15 | $16.47 | 384326 |
| 2024-09-13 | 15.04 | $16.02 | 324125 |
| 2024-09-12 | 14.97 | $15.74 | 214800 |
| 2024-09-11 | 14.92 | $15.57 | 250129 |
| 2024-09-10 | 14.88 | $15.40 | 383728 |
| 2024-09-09 | 14.85 | $15.32 | 439833 |
| 2024-09-06 | 14.85 | $15.31 | 395800 |
| 2024-09-05 | 14.80 | $15.13 | 790300 |
| 2024-09-04 | 14.74 | $16.44 | 864700 |
| 2024-09-03 | 14.63 | $16.46 | 641031 |
| 2024-08-30 | 14.52 | $16.34 | 352501 |
| 2024-08-29 | 14.45 | $16.42 | 426000 |
| 2024-08-28 | 14.40 | $15.41 | 331100 |
| 2024-08-27 | 14.41 | $14.61 | 281200 |
| 2024-08-26 | 14.47 | $14.19 | 308639 |
| 2024-08-23 | 14.54 | $14.00 | 306881 |
| 2024-08-22 | 14.62 | $13.19 | 285300 |
| 2024-08-21 | 14.76 | $13.43 | 270800 |
| 2024-08-20 | 14.90 | $13.57 | 269613 |
| 2024-08-19 | 15.04 | $13.99 | 321940 |
| 2024-08-16 | 15.09 | $14.20 | 208314 |
| 2024-08-15 | 15.04 | $14.58 | 274700 |
| 2024-08-14 | 14.98 | $14.75 | 231900 |
| 2024-08-13 | 14.92 | $14.82 | 285222 |
| 2024-08-12 | 14.84 | $14.75 | 440400 |
| 2024-08-09 | 14.75 | $15.39 | 607643 |
| 2024-08-08 | 14.64 | $14.34 | 499811 |
| 2024-08-07 | 14.56 | $13.85 | 419300 |
| 2024-08-06 | 14.47 | $14.37 | 274800 |
| 2024-08-05 | 14.33 | $14.14 | 325501 |
| 2024-08-02 | 14.21 | $15.01 | 360914 |
| 2024-08-01 | 14.04 | $15.40 | 388519 |
| 2024-07-31 | 13.87 | $15.67 | 358200 |
| 2024-07-30 | 13.68 | $15.75 | 346916 |
| 2024-07-29 | 13.50 | $15.68 | 328106 |
| 2024-07-26 | 13.34 | $15.57 | 428800 |
| 2024-07-25 | 13.19 | $15.87 | 462940 |
| 2024-07-24 | 13.01 | $16.35 | 549835 |
| 2024-07-23 | 12.80 | $16.22 | 1.1M |
| 2024-07-22 | 12.61 | $15.18 | 804664 |
| 2024-07-19 | 12.48 | $13.17 | 295800 |
| 2024-07-18 | 12.44 | $13.35 | 298000 |
| 2024-07-17 | 12.40 | $13.60 | 347814 |
| 2024-07-16 | 12.35 | $13.20 | 349500 |
| 2024-07-15 | 12.33 | $12.84 | 348636 |
| 2024-07-12 | 12.34 | $13.17 | 363007 |
| 2024-07-11 | 12.32 | $12.77 | 634418 |
| 2024-07-10 | 12.30 | $12.00 | 237200 |
| 2024-07-09 | 12.31 | $11.74 | 346533 |
| 2024-07-08 | 12.35 | $11.74 | 311717 |
| 2024-07-05 | 12.40 | $11.46 | 340700 |
| 2024-07-03 | 12.48 | $12.07 | 219000 |
| 2024-07-02 | 12.51 | $11.87 | 479500 |
| 2024-07-01 | 12.56 | $12.15 | 286600 |
| 2024-06-28 | 12.57 | $12.50 | 1.0M |
| 2024-06-27 | 12.57 | $12.46 | 234700 |
| 2024-06-26 | 12.58 | $12.27 | 374520 |
| 2024-06-25 | 12.62 | $12.21 | 292719 |
| 2024-06-24 | 12.67 | $12.52 | 483200 |
| 2024-06-21 | 12.69 | $12.51 | 1.6M |
| 2024-06-20 | 12.75 | $12.46 | 212815 |
| 2024-06-18 | 12.81 | $12.46 | 257118 |
| 2024-06-17 | 12.88 | $12.57 | 290800 |
| 2024-06-14 | 12.98 | $12.80 | 320847 |
| 2024-06-13 | 13.05 | $13.06 | 225820 |
| 2024-06-12 | 13.08 | $12.79 | 323400 |
| 2024-06-11 | 13.17 | $12.42 | 294600 |
| 2024-06-10 | 13.26 | $12.22 | 321644 |
| 2024-06-07 | 13.36 | $12.44 | 276200 |
| 2024-06-06 | 13.45 | $12.81 | 337300 |
| 2024-06-05 | 13.32 | $12.92 | 191500 |
| 2024-06-04 | 13.20 | $12.84 | 203131 |
| 2024-06-03 | 13.08 | $12.82 | 360700 |
| 2024-05-31 | 12.94 | $12.37 | 994600 |
| 2024-05-30 | 12.84 | $12.43 | 233914 |
| 2024-05-29 | 12.72 | $12.74 | 316000 |
| 2024-05-28 | 12.59 | $13.09 | 428427 |
| 2024-05-24 | 12.46 | $13.13 | 311500 |
| 2024-05-23 | 12.32 | $12.99 | 473035 |
| 2024-05-22 | 12.19 | $13.57 | 287243 |
| 2024-05-21 | 12.05 | $13.69 | 397541 |
| 2024-05-20 | 11.91 | $13.93 | 297100 |
| 2024-05-17 | 11.75 | $14.45 | 382900 |
| 2024-05-16 | 11.56 | $14.20 | 283600 |
| 2024-05-15 | 11.37 | $13.75 | 310064 |
| 2024-05-14 | 11.19 | $14.60 | 490930 |
| 2024-05-13 | 10.98 | $14.18 | 482246 |
| 2024-05-10 | 10.80 | $14.24 | 812012 |
| 2024-05-09 | 10.60 | $14.16 | 2.6M |
| 2024-05-08 | 10.45 | $10.27 | 416100 |
| 2024-05-07 | 10.50 | $10.55 | 417600 |
| 2024-05-06 | 10.57 | $10.39 | 314700 |
| 2024-05-03 | 10.65 | $10.15 | 446240 |
| 2024-05-02 | 10.78 | $10.23 | 587200 |
| 2024-05-01 | 10.91 | $10.13 | 290700 |
| 2024-04-30 | 11.04 | $10.13 | 337900 |
| 2024-04-29 | 11.17 | $10.44 | 239245 |
| 2024-04-26 | 11.30 | $10.31 | 264117 |
| 2024-04-25 | 11.45 | $10.40 | 488927 |
| 2024-04-24 | 11.57 | $10.89 | 284241 |
| 2024-04-23 | 11.65 | $10.88 | 357508 |
| 2024-04-22 | 11.73 | $10.72 | 408666 |
| 2024-04-19 | 11.81 | $10.62 | 576200 |
| 2024-04-18 | 11.93 | $10.35 | 304600 |
| 2024-04-17 | 12.06 | $10.24 | 363314 |
| 2024-04-16 | 12.19 | $10.35 | 365221 |
| 2024-04-15 | 12.34 | $10.59 | 677200 |
| 2024-04-12 | 12.47 | $10.25 | 413000 |
| 2024-04-11 | 12.64 | $11.01 | 374637 |
| 2024-04-10 | 12.79 | $11.40 | 427300 |
| 2024-04-09 | 12.91 | $11.82 | 282333 |
| 2024-04-08 | 13.01 | $12.14 | 355700 |
| 2024-04-05 | 13.09 | $12.76 | 301600 |
| 2024-04-04 | 13.14 | $12.78 | 448713 |
| 2024-04-03 | 13.18 | $12.65 | 348913 |
| 2024-04-02 | 13.22 | $12.72 | 471500 |
| 2024-04-01 | 13.28 | $13.11 | 352200 |
| 2024-03-28 | 13.33 | $13.27 | 316423 |
| 2024-03-27 | 13.38 | $12.90 | 295700 |
| 2024-03-26 | 13.44 | $12.35 | 301200 |
| 2024-03-25 | 13.54 | $12.53 | 414521 |
| 2024-03-22 | 13.64 | $12.41 | 249347 |
| 2024-03-21 | 13.76 | $12.99 | 531400 |
| 2024-03-20 | 13.85 | $12.89 | 421500 |
| 2024-03-19 | 13.96 | $12.85 | 489706 |
| 2024-03-18 | 14.03 | $13.32 | 464543 |
| 2024-03-15 | 14.09 | $13.23 | 1.1M |
| 2024-03-14 | 14.16 | $13.75 | 371741 |
| 2024-03-13 | 14.20 | $13.99 | 235200 |
| 2024-03-12 | 14.22 | $13.74 | 251134 |
| 2024-03-11 | 14.28 | $13.74 | 225039 |
| 2024-03-08 | 14.40 | $13.77 | 291800 |
| 2024-03-07 | 14.60 | $13.90 | 285100 |
| 2024-03-06 | 14.78 | $13.47 | 258100 |
| 2024-03-05 | 14.98 | $13.47 | 262700 |
| 2024-03-04 | 15.13 | $13.89 | 251739 |
| 2024-03-01 | 15.29 | $14.16 | 280800 |
| 2024-02-29 | 15.46 | $14.28 | 560400 |
| 2024-02-28 | 15.60 | $14.02 | 402220 |
| 2024-02-27 | 15.76 | $14.42 | 667712 |
| 2024-02-26 | 15.88 | $14.57 | 550617 |
| 2024-02-23 | 16.02 | $14.84 | 381500 |
| 2024-02-22 | 16.12 | $14.75 | 312423 |
| 2024-02-21 | 16.23 | $14.95 | 302000 |
| 2024-02-20 | 16.32 | $14.30 | 495625 |
| 2024-02-16 | 16.45 | $14.48 | 452125 |
| 2024-02-15 | 16.58 | $14.78 | 452317 |
| 2024-02-14 | 16.69 | $14.54 | 499000 |
| 2024-02-13 | 16.80 | $14.25 | 989700 |
| 2024-02-12 | 16.95 | $14.97 | 1.2M |
| 2024-02-09 | 17.06 | $16.26 | 1.9M |
| 2024-02-08 | 17.13 | $17.76 | 339600 |
| 2024-02-07 | 17.16 | $17.46 | 256441 |
| 2024-02-06 | 17.21 | $17.40 | 315400 |
| 2024-02-05 | 17.31 | $16.57 | 367906 |
| 2024-02-02 | 17.39 | $17.09 | 332448 |
| 2024-02-01 | 17.46 | $17.54 | 210000 |
| 2024-01-31 | 17.50 | $17.14 | 329400 |
| 2024-01-30 | 17.59 | $17.11 | 461241 |
| 2024-01-29 | 17.68 | $16.86 | 493140 |
| 2024-01-26 | 17.79 | $17.30 | 456800 |
| 2024-01-25 | 17.87 | $16.92 | 230900 |
| 2024-01-24 | 17.97 | $16.87 | 271400 |
| 2024-01-23 | 18.05 | $16.78 | 282400 |
| 2024-01-22 | 18.14 | $16.98 | 362300 |
| 2024-01-19 | 18.18 | $16.93 | 233628 |
| 2024-01-18 | 18.23 | $17.02 | 233407 |
| 2024-01-17 | 18.26 | $16.78 | 372300 |
| 2024-01-16 | 18.29 | $17.23 | 346215 |
| 2024-01-12 | 18.32 | $17.25 | 281000 |
| 2024-01-11 | 18.35 | $17.58 | 381400 |
| 2024-01-10 | 18.33 | $18.40 | 222000 |
| 2024-01-09 | 18.29 | $18.47 | 302740 |
| 2024-01-08 | 18.26 | $19.33 | 438600 |
| 2024-01-05 | 18.17 | $18.24 | 182638 |
| 2024-01-04 | 18.14 | $18.42 | 294800 |
| 2024-01-03 | 18.12 | $18.29 | 538349 |
| 2024-01-02 | 18.14 | $19.07 | 508529 |
| 2023-12-29 | 18.11 | $18.93 | 446200 |
| 2023-12-28 | 18.08 | $19.09 | 344400 |
| 2023-12-27 | 18.03 | $18.87 | 206135 |
| 2023-12-26 | 17.96 | $18.90 | 215900 |
| 2023-12-22 | 17.89 | $18.38 | 293525 |
| 2023-12-21 | 17.84 | $18.67 | 413044 |
| 2023-12-20 | 17.79 | $17.82 | 734004 |
| 2023-12-19 | 17.75 | $17.89 | 711506 |
| 2023-12-18 | 17.67 | $17.59 | 639241 |
| 2023-12-15 | 17.62 | $17.35 | 2.3M |
| 2023-12-14 | 17.58 | $17.89 | 591847 |
| 2023-12-13 | 17.50 | $17.91 | 391417 |
| 2023-12-12 | 17.40 | $17.09 | 320741 |
| 2023-12-11 | 17.29 | $17.64 | 579000 |
| 2023-12-08 | 17.15 | $17.90 | 330400 |
| 2023-12-07 | 16.99 | $17.41 | 525600 |
| 2023-12-06 | 16.88 | $17.63 | 280700 |
| 2023-12-05 | 16.78 | $18.06 | 303221 |
| 2023-12-04 | 16.66 | $18.72 | 679900 |
| 2023-12-01 | 16.53 | $18.42 | 748410 |
| 2023-11-30 | 16.39 | $18.34 | 534300 |
| 2023-11-29 | 16.23 | $18.10 | 557100 |
| 2023-11-28 | 16.08 | $17.51 | 1.5M |
| 2023-11-27 | 15.97 | $17.38 | 358631 |
| 2023-11-24 | 15.84 | $17.49 | 192800 |
| 2023-11-22 | 15.71 | $17.62 | 606931 |
| 2023-11-21 | 15.57 | $17.06 | 1.1M |
| 2023-11-20 | 15.54 | $16.33 | 601149 |
| 2023-11-17 | 15.50 | $16.63 | 451500 |
| 2023-11-16 | 15.44 | $16.40 | 310033 |
| 2023-11-15 | 15.39 | $16.41 | 555043 |
| 2023-11-14 | 15.34 | $15.90 | 832242 |
| 2023-11-13 | 15.32 | $14.82 | 292939 |
| 2023-11-10 | 15.37 | $14.81 | 446800 |
| 2023-11-09 | 15.40 | $14.67 | 330700 |
| 2023-11-08 | 15.43 | $15.35 | 539920 |
| 2023-11-07 | 15.41 | $15.53 | 534600 |
| 2023-11-06 | 15.39 | $15.68 | 1.1M |
| 2023-11-03 | 15.34 | $16.21 | 359800 |
| 2023-11-02 | 15.23 | $15.57 | 737000 |
| 2023-11-01 | 15.14 | $15.17 | 357300 |
| 2023-10-31 | 15.04 | $15.12 | 478007 |
| 2023-10-30 | 14.93 | $15.25 | 462500 |
| 2023-10-27 | 14.90 | $14.75 | 424200 |
| 2023-10-26 | 14.92 | $14.87 | 543921 |
| 2023-10-25 | 14.93 | $14.93 | 419500 |
| 2023-10-24 | 14.94 | $16.41 | 558805 |
| 2023-10-23 | 14.88 | $15.51 | 838903 |
| 2023-10-20 | 14.87 | $15.50 | 705516 |
| 2023-10-19 | 14.85 | $15.32 | 973500 |
| 2023-10-18 | 14.86 | $15.41 | 613900 |
| 2023-10-17 | 14.88 | $15.59 | 557735 |
| 2023-10-16 | 14.91 | $15.81 | 649442 |
| 2023-10-13 | 14.94 | $15.30 | 483448 |
| 2023-10-12 | 14.99 | $15.24 | 550609 |
| 2023-10-11 | 15.05 | $15.11 | 470738 |
| 2023-10-10 | 15.12 | $15.01 | 633620 |
| 2023-10-09 | 15.21 | $14.69 | 547308 |
| 2023-10-06 | 15.28 | $14.06 | 388338 |
| 2023-10-05 | 15.37 | $13.71 | 587400 |
| 2023-10-04 | 15.47 | $13.30 | 595242 |
| 2023-10-03 | 15.71 | $12.87 | 675246 |
| 2023-10-02 | 15.97 | $14.69 | 479800 |
| 2023-09-29 | 16.15 | $15.05 | 372443 |
| 2023-09-28 | 16.32 | $15.00 | 644630 |
| 2023-09-27 | 16.48 | $15.22 | 551206 |
| 2023-09-26 | 16.63 | $15.22 | 707925 |
| 2023-09-25 | 16.74 | $15.30 | 354842 |
| 2023-09-22 | 16.83 | $15.17 | 488300 |
| 2023-09-21 | 16.92 | $15.48 | 361400 |
| 2023-09-20 | 17.03 | $15.73 | 415342 |
| 2023-09-19 | 17.10 | $16.29 | 375100 |
| 2023-09-18 | 17.15 | $16.27 | 351624 |
| 2023-09-15 | 17.24 | $16.29 | 1.4M |
| 2023-09-14 | 17.36 | $16.49 | 375600 |
| 2023-09-13 | 17.48 | $16.58 | 504300 |
| 2023-09-12 | 17.63 | $16.71 | 590000 |
| 2023-09-11 | 17.83 | $16.17 | 672800 |
| 2023-09-08 | 18.06 | $15.94 | 1.0M |
| 2023-09-07 | 18.30 | $15.71 | 1.0M |
| 2023-09-06 | 18.59 | $18.10 | 530400 |
| 2023-09-05 | 18.80 | $18.06 | 467103 |
| 2023-09-01 | 18.97 | $18.24 | 411700 |
| 2023-08-31 | 19.13 | $18.33 | 625238 |
| 2023-08-30 | 19.28 | $18.35 | 432700 |
| 2023-08-29 | 19.41 | $18.11 | 652700 |
| 2023-08-28 | 19.56 | $17.45 | 451909 |
| 2023-08-25 | 19.76 | $17.14 | 353338 |
| 2023-08-24 | 19.97 | $16.94 | 520640 |
| 2023-08-23 | 20.18 | $17.65 | 525824 |
| 2023-08-22 | 20.36 | $17.23 | 747600 |
| 2023-08-21 | 20.55 | $17.17 | 545882 |
| 2023-08-18 | 20.70 | $18.20 | 550600 |
| 2023-08-17 | 20.81 | $18.55 | 595800 |
| 2023-08-16 | 20.87 | $18.88 | 571001 |
| 2023-08-15 | 20.92 | $19.68 | 472445 |
| 2023-08-14 | 20.94 | $20.60 | 628700 |
| 2023-08-11 | 20.92 | $20.83 | 938400 |
| 2023-08-10 | 20.94 | $20.82 | 1.1M |
| 2023-08-09 | 20.93 | $21.50 | 1.3M |
| 2023-08-08 | 20.86 | $22.17 | 2.1M |
| 2023-08-07 | 20.78 | $21.61 | 566800 |
| 2023-08-04 | 20.74 | $21.43 | 522141 |
| 2023-08-03 | 20.69 | $21.29 | 468618 |
| 2023-08-02 | 20.64 | $20.98 | 565107 |
| 2023-08-01 | 20.63 | $21.17 | 423609 |
| 2023-07-31 | 20.62 | $21.34 | 419005 |
| 2023-07-28 | 20.63 | $21.28 | 508400 |
| 2023-07-27 | 20.70 | $21.20 | 584543 |
| 2023-07-26 | 20.78 | $21.29 | 757000 |
| 2023-07-25 | 20.88 | $20.96 | 679708 |
| 2023-07-24 | 21.02 | $20.26 | 463045 |
| 2023-07-21 | 21.20 | $20.44 | 580154 |
| 2023-07-20 | 21.42 | $19.76 | 362200 |
| 2023-07-19 | 21.66 | $19.75 | 690404 |
| 2023-07-18 | 21.91 | $20.06 | 526492 |
| 2023-07-17 | 22.16 | $20.22 | 786200 |
| 2023-07-14 | 22.46 | $21.34 | 1.6M |
| 2023-07-13 | 22.65 | $20.49 | 425400 |
| 2023-07-12 | 22.90 | $20.23 | 380300 |
| 2023-07-11 | 23.14 | $20.45 | 367300 |
| 2023-07-10 | 23.39 | $20.84 | 337201 |
| 2023-07-07 | 23.66 | $20.38 | 387725 |
| 2023-07-06 | 24.06 | $20.27 | 537500 |
| 2023-07-05 | 24.40 | $20.79 | 726500 |
| 2023-07-03 | 24.67 | $21.00 | 597000 |
| 2023-06-30 | 24.99 | $21.60 | 782727 |
| 2023-06-29 | 25.25 | $22.58 | 891200 |
| 2023-06-28 | 25.51 | $22.91 | 192100 |
| 2023-06-27 | 25.73 | $23.27 | 321841 |
| 2023-06-26 | 25.91 | $23.70 | 295811 |
| 2023-06-23 | 26.09 | $23.97 | 1.8M |
| 2023-06-22 | 26.29 | $24.77 | 303225 |
| 2023-06-21 | 26.48 | $24.61 | 267922 |
| 2023-06-20 | 26.59 | $24.80 | 438219 |
| 2023-06-16 | 26.71 | $24.99 | 2.6M |
| 2023-06-15 | 26.88 | $26.29 | 401300 |
| 2023-06-14 | 26.96 | $25.12 | 415507 |
| 2023-06-13 | 27.15 | $25.46 | 359921 |
| 2023-06-12 | 27.31 | $24.92 | 510003 |
| 2023-06-09 | 27.60 | $25.50 | 454502 |
| 2023-06-08 | 27.77 | $26.36 | 523405 |
| 2023-06-07 | 27.93 | $28.21 | 472600 |
| 2023-06-06 | 27.99 | $27.16 | 370515 |
| 2023-06-05 | 28.09 | $26.21 | 428000 |
| 2023-06-02 | 28.24 | $27.34 | 297100 |
| 2023-06-01 | 28.30 | $26.88 | 480900 |
| 2023-05-31 | 28.41 | $27.67 | 511100 |
| 2023-05-30 | 28.44 | $27.36 | 282328 |
| 2023-05-26 | 28.52 | $26.90 | 288600 |
| 2023-05-25 | 28.56 | $27.22 | 328500 |
| 2023-05-24 | 28.57 | $27.97 | 349700 |
| 2023-05-23 | 28.54 | $28.68 | 558800 |
| 2023-05-22 | 28.49 | $26.85 | 351300 |
| 2023-05-19 | 28.59 | $27.05 | 479306 |
| 2023-05-18 | 28.71 | $28.46 | 530100 |
| 2023-05-17 | 28.75 | $27.95 | 369500 |
| 2023-05-16 | 28.81 | $28.84 | 434800 |
| 2023-05-15 | 28.80 | $28.71 | 456040 |
| 2023-05-12 | 28.79 | $30.69 | 805210 |
| 2023-05-11 | 28.66 | $28.92 | 322300 |
| 2023-05-10 | 28.64 | $29.58 | 141100 |
| 2023-05-09 | 28.58 | $29.26 | 212100 |
| 2023-05-08 | 28.58 | $29.33 | 210104 |
| 2023-05-05 | 28.56 | $29.16 | 383200 |
| 2023-05-04 | 28.52 | $28.52 | 315238 |
| 2023-05-03 | 28.51 | $29.05 | 291407 |
| 2023-05-02 | 28.42 | $28.32 | 226201 |
| 2023-05-01 | 28.37 | $28.93 | 295314 |
| 2023-04-28 | 28.33 | $27.75 | 285100 |
| 2023-04-27 | 28.34 | $27.45 | 238221 |
| 2023-04-26 | 28.37 | $27.36 | 294821 |
| 2023-04-25 | 28.46 | $27.67 | 396500 |
| 2023-04-24 | 28.60 | $28.77 | 265200 |
| 2023-04-21 | 28.68 | $29.46 | 247000 |
| 2023-04-20 | 28.68 | $29.29 | 213600 |
| 2023-04-19 | 28.68 | $29.22 | 235800 |
| 2023-04-18 | 28.77 | $28.64 | 189300 |
| 2023-04-17 | 28.82 | $28.34 | 151000 |
| 2023-04-14 | 28.90 | $28.19 | 258202 |
| 2023-04-13 | 28.96 | $28.51 | 239300 |
| 2023-04-12 | 29.04 | $28.41 | 279700 |
| 2023-04-11 | 29.11 | $29.20 | 288600 |
| 2023-04-10 | 29.10 | $28.88 | 345819 |
| 2023-04-06 | 29.17 | $28.36 | 291239 |
| 2023-04-05 | 29.28 | $28.38 | 477300 |
| 2023-04-04 | 29.40 | $27.36 | 498300 |
| 2023-04-03 | 29.59 | $27.27 | 363800 |
| 2023-03-31 | 29.75 | $28.12 | 656714 |
| 2023-03-30 | 29.93 | $27.94 | 311100 |
| 2023-03-29 | 30.13 | $28.12 | 432600 |
| 2023-03-28 | 30.35 | $29.02 | 548742 |
| 2023-03-27 | 30.50 | $30.51 | 263704 |
| 2023-03-24 | 30.55 | $30.38 | 379600 |
| 2023-03-23 | 30.60 | $29.43 | 244718 |
| 2023-03-22 | 30.73 | $29.30 | 419700 |
| 2023-03-21 | 30.85 | $31.07 | 363300 |
| 2023-03-20 | 30.85 | $29.67 | 334023 |
| 2023-03-17 | 30.96 | $29.81 | 2.3M |
| 2023-03-16 | 31.02 | $29.53 | 343406 |
| 2023-03-15 | 31.18 | $30.01 | 558338 |
| 2023-03-14 | 31.28 | $29.83 | 362112 |
| 2023-03-13 | 31.21 | $29.04 | 546500 |
| 2023-03-10 | 31.19 | $30.27 | 377339 |
| 2023-03-09 | 31.06 | $30.44 | 516200 |
| 2023-03-08 | 30.97 | $30.83 | 297000 |
| 2023-03-07 | 30.85 | $31.18 | 415037 |
| 2023-03-06 | 30.71 | $30.48 | 493100 |
| 2023-03-03 | 30.60 | $31.74 | 381423 |
| 2023-03-02 | 30.45 | $32.00 | 469322 |
| 2023-03-01 | 30.22 | $32.46 | 382900 |
| 2023-02-28 | 29.92 | $31.95 | 611609 |
| 2023-02-27 | 29.64 | $31.63 | 405607 |
| 2023-02-24 | 29.42 | $31.29 | 479434 |
| 2023-02-23 | 29.20 | $32.14 | 510748 |
| 2023-02-22 | 28.86 | $31.54 | 447145 |
| 2023-02-21 | 28.46 | $31.21 | 677124 |
| 2023-02-17 | 28.13 | $31.84 | 932832 |
| 2023-02-16 | 27.72 | $31.04 | 841950 |
| 2023-02-15 | 27.34 | $32.77 | 830728 |
| 2023-02-14 | 26.89 | $32.00 | 2.7M |
| 2023-02-13 | 26.47 | $28.43 | 456400 |
| 2023-02-10 | 26.20 | $28.51 | 590431 |
| 2023-02-09 | 25.93 | $27.64 | 433300 |
| 2023-02-08 | 25.75 | $28.66 | 395245 |
| 2023-02-07 | 25.54 | $28.50 | 369500 |
| 2023-02-06 | 25.34 | $28.44 | 452300 |
| 2023-02-03 | 25.18 | $28.16 | 652202 |
| 2023-02-02 | 25.02 | $28.81 | 542841 |
| 2023-02-01 | 24.91 | $27.36 | 580714 |
| 2023-01-31 | 24.81 | $26.39 | 13.5M |
| 2023-01-30 | 24.76 | $26.34 | 914300 |
| 2023-01-27 | 24.74 | $27.40 | 797421 |
| 2023-01-26 | 24.66 | $26.88 | 1.4M |
| 2023-01-25 | 24.66 | $25.21 | 891500 |
| 2023-01-24 | 24.77 | $23.70 | 612300 |
| 2023-01-23 | 24.98 | $24.51 | 556300 |
| 2023-01-20 | 25.16 | $23.72 | 674448 |
| 2023-01-19 | 25.34 | $23.34 | 557922 |
| 2023-01-18 | 25.80 | $23.79 | 691500 |
| 2023-01-17 | 26.29 | $23.57 | 771923 |
| 2023-01-13 | 26.77 | $23.07 | 641000 |
| 2023-01-12 | 27.37 | $23.17 | 761043 |
| 2023-01-11 | 27.99 | $23.98 | 540927 |
| 2023-01-10 | 28.47 | $24.54 | 584523 |
| 2023-01-09 | 28.84 | $24.51 | 726000 |
| 2023-01-06 | 29.22 | $25.05 | 678900 |
| 2023-01-05 | 29.59 | $25.14 | 850400 |
| 2023-01-04 | 29.94 | $26.62 | 510702 |
| 2023-01-03 | 30.31 | $25.31 | 752714 |
| 2022-12-30 | 30.73 | $25.29 | 1.1M |
| 2022-12-29 | 31.13 | $25.96 | 1.1M |
| 2022-12-28 | 31.47 | $25.83 | 922209 |
| 2022-12-27 | 31.82 | $26.83 | 441709 |
| 2022-12-23 | 32.07 | $27.52 | 667722 |
| 2022-12-22 | 32.35 | $27.92 | 798400 |
| 2022-12-21 | 32.60 | $28.05 | 1.4M |
| 2022-12-20 | 32.83 | $27.40 | 2.8M |
| 2022-12-19 | 33.05 | $32.48 | 394333 |
| 2022-12-16 | 33.02 | $33.62 | 1.5M |
| 2022-12-15 | 32.92 | $33.04 | 477441 |
| 2022-12-14 | 32.89 | $35.14 | 390200 |
| 2022-12-13 | 32.80 | $35.48 | 684200 |
| 2022-12-12 | 32.71 | $33.64 | 264838 |
| 2022-12-09 | 32.71 | $31.93 | 296400 |
| 2022-12-08 | 32.65 | $32.13 | 390100 |
| 2022-12-07 | 32.46 | $32.49 | 297507 |
| 2022-12-06 | 32.33 | $32.21 | 237301 |
| 2022-12-05 | 32.21 | $33.83 | 208200 |
| 2022-12-02 | 31.98 | $33.76 | 175900 |
| 2022-12-01 | 31.69 | $33.26 | 255416 |
| 2022-11-30 | 31.48 | $32.92 | 1.2M |
| 2022-11-29 | 31.33 | $32.65 | 327109 |
| 2022-11-28 | 31.25 | $32.01 | 255100 |
| 2022-11-25 | 31.20 | $33.04 | 98800 |
| 2022-11-23 | 31.11 | $32.98 | 246033 |
| 2022-11-22 | 31.00 | $32.64 | 224708 |
| 2022-11-21 | 30.90 | $31.82 | 226036 |
| 2022-11-18 | 30.80 | $31.87 | 328239 |
| 2022-11-17 | 30.70 | $31.60 | 268100 |
| 2022-11-16 | 30.58 | $32.40 | 336131 |
| 2022-11-15 | 30.39 | $33.27 | 580844 |
| 2022-11-14 | 30.19 | $33.65 | 450535 |
| 2022-11-11 | 29.97 | $33.78 | 437843 |
| 2022-11-10 | 29.72 | $30.75 | 600800 |
| 2022-11-09 | 29.63 | $28.33 | 303400 |
| 2022-11-08 | 29.62 | $29.78 | 351013 |
| 2022-11-07 | 29.53 | $29.93 | 354500 |
| 2022-11-04 | 29.46 | $29.18 | 287200 |
| 2022-11-03 | 29.38 | $27.99 | 530746 |
| 2022-11-02 | 29.43 | $28.96 | 363747 |
| 2022-11-01 | 29.46 | $30.03 | 433200 |
| 2022-10-31 | 29.44 | $30.92 | 6.5M |
| 2022-10-28 | 29.30 | $31.10 | 616641 |
| 2022-10-27 | 29.19 | $31.29 | 578700 |
| 2022-10-26 | 29.09 | $30.73 | 920902 |
| 2022-10-25 | 29.04 | $30.60 | 959300 |
| 2022-10-24 | 28.93 | $29.87 | 383344 |
| 2022-10-21 | 28.86 | $29.92 | 739710 |
| 2022-10-20 | 28.83 | $29.15 | 431855 |
| 2022-10-19 | 28.87 | $28.59 | 341646 |
| 2022-10-18 | 28.95 | $29.19 | 401725 |
| 2022-10-17 | 29.02 | $29.33 | 538800 |
| 2022-10-14 | 29.12 | $28.77 | 433439 |
| 2022-10-13 | 29.26 | $29.02 | 495741 |
| 2022-10-12 | 29.44 | $28.09 | 304600 |
| 2022-10-11 | 29.66 | $28.01 | 411600 |
| 2022-10-10 | 29.86 | $28.38 | 279300 |
| 2022-10-07 | 30.09 | $27.74 | 369300 |
| 2022-10-06 | 30.32 | $28.98 | 360000 |
| 2022-10-05 | 30.50 | $29.43 | 625700 |
| 2022-10-04 | 30.63 | $29.65 | 580300 |
| 2022-10-03 | 30.69 | $28.20 | 459100 |
| 2022-09-30 | 30.85 | $28.79 | 429800 |
| 2022-09-29 | 31.01 | $29.41 | 475400 |
| 2022-09-28 | 31.14 | $29.60 | 357131 |
| 2022-09-27 | 31.22 | $28.40 | 394000 |
| 2022-09-26 | 31.38 | $28.59 | 357635 |
| 2022-09-23 | 31.54 | $29.27 | 505500 |
| 2022-09-22 | 31.73 | $29.88 | 344705 |
| 2022-09-21 | 31.85 | $30.31 | 268900 |
| 2022-09-20 | 31.94 | $30.48 | 517824 |
| 2022-09-19 | 32.06 | $31.43 | 511600 |
| 2022-09-16 | 32.16 | $31.61 | 1.3M |
| 2022-09-15 | 32.25 | $32.61 | 434600 |
| 2022-09-14 | 32.26 | $32.50 | 593518 |
| 2022-09-13 | 32.25 | $31.88 | 245200 |
| 2022-09-12 | 32.32 | $33.07 | 484700 |
| 2022-09-09 | 32.11 | $32.39 | 325607 |
| 2022-09-08 | 31.99 | $32.43 | 545306 |
| 2022-09-07 | 31.86 | $32.02 | 221500 |
| 2022-09-06 | 31.78 | $30.94 | 257902 |
| 2022-09-02 | 31.79 | $31.39 | 280638 |
| 2022-09-01 | 31.76 | $31.99 | 423123 |
| 2022-08-31 | 31.64 | $31.92 | 375600 |
| 2022-08-30 | 31.54 | $31.23 | 208216 |
| 2022-08-29 | 31.49 | $31.63 | 234400 |
| 2022-08-26 | 31.39 | $31.82 | 422700 |
| 2022-08-25 | 31.27 | $32.99 | 201200 |
| 2022-08-24 | 31.08 | $32.28 | 305700 |
| 2022-08-23 | 30.86 | $32.25 | 285338 |
| 2022-08-22 | 30.60 | $32.89 | 334700 |
| 2022-08-19 | 30.31 | $33.43 | 378617 |
| 2022-08-18 | 29.96 | $33.39 | 479401 |
| 2022-08-17 | 29.64 | $32.68 | 255711 |
| 2022-08-16 | 29.37 | $32.33 | 415300 |
| 2022-08-15 | 29.07 | $33.42 | 853100 |
| 2022-08-12 | 28.60 | $28.68 | 867785 |
| 2022-08-11 | 28.44 | $30.00 | 238037 |
| 2022-08-10 | 28.17 | $30.01 | 442733 |
| 2022-08-09 | 27.90 | $30.35 | 305506 |
| 2022-08-08 | 27.61 | $31.03 | 298900 |
| 2022-08-05 | 27.26 | $30.90 | 293400 |
| 2022-08-04 | 26.97 | $29.60 | 295402 |
| 2022-08-03 | 26.75 | $29.87 | 375045 |
| 2022-08-02 | 26.53 | $30.26 | 454344 |
| 2022-08-01 | 26.33 | $29.52 | 338005 |
| 2022-07-29 | 26.15 | $29.43 | 663616 |
| 2022-07-28 | 25.95 | $29.24 | 600033 |
| 2022-07-27 | 25.78 | $27.84 | 450511 |
| 2022-07-26 | 25.73 | $27.15 | 295416 |
| 2022-07-25 | 25.72 | $27.06 | 272900 |
| 2022-07-22 | 25.71 | $26.40 | 350900 |
| 2022-07-21 | 25.74 | $27.03 | 320103 |
| 2022-07-20 | 25.81 | $27.33 | 351200 |
| 2022-07-19 | 25.79 | $26.29 | 566741 |
| 2022-07-18 | 25.89 | $24.00 | 385931 |
| 2022-07-15 | 26.07 | $25.40 | 575000 |
| 2022-07-14 | 26.20 | $24.60 | 263100 |
| 2022-07-13 | 26.35 | $24.67 | 207022 |
| 2022-07-12 | 26.43 | $24.55 | 323828 |
| 2022-07-11 | 26.56 | $24.03 | 362211 |
| 2022-07-08 | 26.74 | $25.21 | 296700 |
| 2022-07-07 | 26.88 | $25.10 | 467310 |
| 2022-07-06 | 27.01 | $25.47 | 356900 |
| 2022-07-05 | 27.15 | $26.21 | 593100 |
| 2022-07-01 | 27.21 | $26.08 | 578200 |
| 2022-06-30 | 27.32 | $25.32 | 648836 |
| 2022-06-29 | 27.32 | $25.85 | 701544 |
| 2022-06-28 | 27.27 | $26.81 | 818800 |
| 2022-06-27 | 27.24 | $27.00 | 1.1M |
| 2022-06-24 | 27.20 | $26.87 | 7.4M |
| 2022-06-23 | 27.14 | $27.02 | 889211 |
| 2022-06-22 | 27.06 | $28.39 | 594411 |
| 2022-06-21 | 26.96 | $27.00 | 904400 |
| 2022-06-17 | 27.00 | $28.26 | 2.0M |
| 2022-06-16 | 26.94 | $27.52 | 646300 |
| 2022-06-15 | 26.90 | $28.13 | 474526 |
| 2022-06-14 | 26.79 | $27.51 | 651718 |
| 2022-06-13 | 26.67 | $26.22 | 481400 |
| 2022-06-10 | 26.68 | $27.10 | 476845 |
| 2022-06-09 | 26.77 | $27.70 | 430049 |
| 2022-06-08 | 26.83 | $28.00 | 601233 |
| 2022-06-07 | 26.86 | $27.75 | 538546 |
| 2022-06-06 | 26.92 | $28.21 | 731700 |
| 2022-06-03 | 27.01 | $27.51 | 507315 |
| 2022-06-02 | 27.23 | $28.32 | 548100 |
| 2022-06-01 | 27.43 | $25.26 | 628728 |
| 2022-05-31 | 27.78 | $24.78 | 973656 |
| 2022-05-27 | 28.12 | $26.34 | 363627 |
| 2022-05-26 | 28.33 | $26.17 | 657000 |
| 2022-05-25 | 28.57 | $25.65 | 698534 |
| 2022-05-24 | 28.87 | $25.31 | 949000 |
| 2022-05-23 | 29.16 | $26.47 | 514846 |
| 2022-05-20 | 29.46 | $27.75 | 527639 |
| 2022-05-19 | 29.65 | $27.18 | 667600 |
| 2022-05-18 | 29.82 | $26.67 | 1.2M |
| 2022-05-17 | 30.04 | $25.84 | 1.2M |
| 2022-05-16 | 30.30 | $25.24 | 1.4M |
| 2022-05-13 | 30.65 | $26.33 | 2.4M |
| 2022-05-12 | 30.97 | $28.88 | 660700 |
| 2022-05-11 | 31.20 | $28.88 | 536900 |
| 2022-05-10 | 31.36 | $28.58 | 929936 |
| 2022-05-09 | 31.55 | $29.03 | 1.0M |
| 2022-05-06 | 31.73 | $30.06 | 604900 |
| 2022-05-05 | 31.69 | $31.80 | 269909 |
| 2022-05-04 | 31.60 | $32.44 | 475814 |
| 2022-05-03 | 31.48 | $32.13 | 746945 |
| 2022-05-02 | 31.44 | $31.74 | 1.0M |
| 2022-04-29 | 31.38 | $30.43 | 958846 |
| 2022-04-28 | 31.53 | $30.94 | 846725 |
| 2022-04-27 | 31.80 | $31.65 | 921206 |
| 2022-04-26 | 32.22 | $31.09 | 1.0M |
| 2022-04-25 | 32.84 | $32.44 | 862836 |
| 2022-04-22 | 33.37 | $31.65 | 792141 |
| 2022-04-21 | 34.01 | $30.58 | 860620 |
| 2022-04-20 | 34.58 | $31.13 | 964538 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
3.58
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.27
Average
17.85
Maximum
34.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 3.58 | $4.42 | 5.6M |
| 2026-08-06 | 3.49 | $3.50 | 1.3M |
| 2026-08-05 | 3.49 | $3.57 | 1.1M |
| 2026-08-04 | 3.48 | $3.82 | 1.0M |
| 2026-08-03 | 3.45 | $3.72 | 1.1M |
| 2026-07-31 | 3.42 | $3.64 | 1.3M |
| 2026-07-30 | 3.39 | $3.66 | 1.1M |
| 2026-07-29 | 3.36 | $3.68 | 1.1M |
| 2026-07-28 | 3.33 | $3.59 | 1.0M |
| 2026-07-27 | 3.30 | $3.44 | 875300 |
| 2026-07-24 | 3.29 | $3.29 | 737400 |
| 2026-07-23 | 3.29 | $3.25 | 1.3M |
| 2026-07-22 | 3.29 | $3.25 | 781850 |
| 2026-07-21 | 3.30 | $3.37 | 1.5M |
| 2026-07-20 | 3.29 | $3.44 | 1.4M |
| 2026-07-17 | 3.28 | $3.25 | 1.1M |
| 2026-07-16 | 3.28 | $3.35 | 1.7M |
| 2026-07-15 | 3.27 | $3.22 | 1.1M |
| 2026-07-14 | 3.28 | $3.10 | 1.3M |
| 2026-07-13 | 3.30 | $3.21 | 1.3M |
| 2026-07-10 | 3.30 | $3.24 | 1.5M |
| 2026-07-09 | 3.31 | $3.18 | 1.5M |
| 2026-07-08 | 3.33 | $3.19 | 1.4M |
| 2026-07-07 | 3.34 | $3.37 | 2.4M |
| 2026-07-06 | 3.34 | $3.28 | 1.3M |
| 2026-07-02 | 3.34 | $3.35 | 1.9M |
| 2026-07-01 | 3.34 | $3.36 | 2.0M |
| 2026-06-30 | 3.34 | $3.26 | 2.4M |
| 2026-06-29 | 3.35 | $3.31 | 1.8M |
| 2026-06-26 | 3.35 | $3.49 | 6.2M |
| 2026-06-25 | 3.34 | $3.11 | 1.5M |
| 2026-06-24 | 3.36 | $3.10 | 1.9M |
| 2026-06-23 | 3.39 | $3.13 | 2.2M |
| 2026-06-22 | 3.42 | $3.03 | 2.1M |
| 2026-06-18 | 3.46 | $3.11 | 11.4M |
| 2026-06-17 | 3.49 | $3.09 | 2.0M |
| 2026-06-16 | 3.53 | $3.09 | 2.1M |
| 2026-06-15 | 3.58 | $3.13 | 1.9M |
| 2026-06-12 | 3.63 | $3.10 | 1.6M |
| 2026-06-11 | 3.68 | $3.08 | 2.1M |
| 2026-06-10 | 3.75 | $3.21 | 1.4M |
| 2026-06-09 | 3.80 | $3.31 | 1.9M |
| 2026-06-08 | 3.86 | $3.34 | 1.6M |
| 2026-06-05 | 3.91 | $3.38 | 1.4M |
| 2026-06-04 | 3.97 | $3.41 | 1.4M |
| 2026-06-03 | 4.03 | $3.32 | 1.4M |
| 2026-06-02 | 4.10 | $3.49 | 2.5M |
| 2026-06-01 | 4.16 | $3.29 | 1.8M |
| 2026-05-29 | 4.26 | $3.38 | 2.0M |
| 2026-05-28 | 4.35 | $3.33 | 1.5M |
| 2026-05-27 | 4.46 | $3.29 | 1.7M |
| 2026-05-26 | 4.58 | $3.32 | 1.5M |
| 2026-05-22 | 4.71 | $3.32 | 1.8M |
| 2026-05-21 | 4.86 | $3.32 | 2.5M |
| 2026-05-20 | 5.02 | $3.06 | 2.8M |
| 2026-05-19 | 5.23 | $2.90 | 3.2M |
| 2026-05-18 | 5.47 | $3.03 | 3.4M |
| 2026-05-15 | 5.73 | $3.14 | 2.8M |
| 2026-05-14 | 6.00 | $3.14 | 3.0M |
| 2026-05-13 | 6.30 | $3.12 | 4.9M |
| 2026-05-12 | 6.64 | $3.41 | 2.8M |
| 2026-05-11 | 6.98 | $3.36 | 5.7M |
| 2026-05-08 | 7.36 | $3.64 | 6.5M |
| 2026-05-07 | 7.75 | $3.60 | 5.8M |
| 2026-05-06 | 8.18 | $3.56 | 8.5M |
| 2026-05-05 | 8.67 | $3.90 | 16.1M |
| 2026-05-04 | 9.17 | $9.25 | 1.1M |
| 2026-05-01 | 9.17 | $9.23 | 746100 |
| 2026-04-30 | 9.16 | $9.15 | 754700 |
| 2026-04-29 | 9.16 | $8.71 | 1.0M |
| 2026-04-28 | 9.21 | $9.03 | 780000 |
| 2026-04-27 | 9.23 | $9.24 | 808128 |
| 2026-04-24 | 9.22 | $9.22 | 529400 |
| 2026-04-23 | 9.23 | $9.15 | 560922 |
| 2026-04-22 | 9.23 | $9.21 | 713700 |
| 2026-04-21 | 9.24 | $9.13 | 641932 |
| 2026-04-20 | 9.25 | $9.60 | 713200 |
| 2026-04-17 | 9.21 | $9.78 | 801700 |
| 2026-04-16 | 9.15 | $9.51 | 570033 |
| 2026-04-15 | 9.11 | $9.61 | 512952 |
| 2026-04-14 | 9.06 | $9.46 | 693303 |
| 2026-04-13 | 9.02 | $9.26 | 674900 |
| 2026-04-10 | 8.99 | $8.85 | 486239 |
| 2026-04-09 | 9.01 | $8.87 | 683000 |
| 2026-04-08 | 9.02 | $8.88 | 497800 |
| 2026-04-07 | 9.03 | $8.83 | 511300 |
| 2026-04-06 | 9.06 | $8.93 | 817361 |
| 2026-04-02 | 9.07 | $8.85 | 1.1M |
| 2026-04-01 | 9.09 | $8.79 | 990240 |
| 2026-03-31 | 9.12 | $8.84 | 1.0M |
| 2026-03-30 | 9.15 | $8.84 | 1.0M |
| 2026-03-27 | 9.19 | $8.57 | 818800 |
| 2026-03-26 | 9.25 | $8.87 | 816300 |
| 2026-03-25 | 9.29 | $9.00 | 768000 |
| 2026-03-24 | 9.32 | $9.01 | 694400 |
| 2026-03-23 | 9.36 | $9.03 | 1.1M |
| 2026-03-20 | 9.39 | $8.89 | 2.1M |
| 2026-03-19 | 9.44 | $9.12 | 926700 |
| 2026-03-18 | 9.48 | $8.86 | 715841 |
| 2026-03-17 | 9.54 | $8.91 | 731400 |
| 2026-03-16 | 9.61 | $8.82 | 870524 |
| 2026-03-13 | 9.69 | $8.79 | 725200 |
| 2026-03-12 | 9.79 | $8.81 | 876212 |
| 2026-03-11 | 9.89 | $9.00 | 794662 |
| 2026-03-10 | 9.98 | $9.09 | 781575 |
| 2026-03-09 | 10.08 | $9.23 | 945400 |
| 2026-03-06 | 10.17 | $9.07 | 997376 |
| 2026-03-05 | 10.28 | $9.44 | 1.3M |
| 2026-03-04 | 10.37 | $9.61 | 824719 |
| 2026-03-03 | 10.45 | $9.71 | 984200 |
| 2026-03-02 | 10.53 | $9.99 | 593300 |
| 2026-02-27 | 10.59 | $10.26 | 824300 |
| 2026-02-26 | 10.62 | $10.48 | 736106 |
| 2026-02-25 | 10.64 | $10.32 | 686950 |
| 2026-02-24 | 10.67 | $10.28 | 901348 |
| 2026-02-23 | 10.71 | $10.57 | 633000 |
| 2026-02-20 | 10.73 | $10.73 | 1.0M |
| 2026-02-19 | 10.73 | $10.53 | 737900 |
| 2026-02-18 | 10.75 | $10.48 | 726800 |
| 2026-02-17 | 10.78 | $10.27 | 1.1M |
| 2026-02-13 | 10.83 | $10.17 | 1.1M |
| 2026-02-12 | 10.90 | $10.00 | 1.4M |
| 2026-02-11 | 10.99 | $10.06 | 980600 |
| 2026-02-10 | 11.09 | $10.29 | 1.2M |
| 2026-02-09 | 11.18 | $10.30 | 1.4M |
| 2026-02-06 | 11.27 | $10.87 | 1.4M |
| 2026-02-05 | 11.31 | $10.47 | 1.6M |
| 2026-02-04 | 11.40 | $11.35 | 865700 |
| 2026-02-03 | 11.40 | $10.91 | 838700 |
| 2026-02-02 | 11.46 | $10.94 | 650835 |
| 2026-01-30 | 11.51 | $10.61 | 795125 |
| 2026-01-29 | 11.61 | $10.30 | 628000 |
| 2026-01-28 | 11.74 | $10.20 | 551446 |
| 2026-01-27 | 11.91 | $10.40 | 862700 |
| 2026-01-26 | 12.06 | $10.74 | 1.0M |
| 2026-01-23 | 12.20 | $10.94 | 526971 |
| 2026-01-22 | 12.34 | $12.08 | 343377 |
| 2026-01-21 | 12.36 | $12.33 | 523100 |
| 2026-01-20 | 12.37 | $12.29 | 399000 |
| 2026-01-16 | 12.37 | $12.39 | 435900 |
| 2026-01-15 | 12.37 | $12.60 | 382324 |
| 2026-01-14 | 12.35 | $12.75 | 321042 |
| 2026-01-13 | 12.31 | $12.66 | 456300 |
| 2026-01-12 | 12.27 | $12.85 | 602038 |
| 2026-01-09 | 12.21 | $12.76 | 674418 |
| 2026-01-08 | 12.15 | $12.76 | 578100 |
| 2026-01-07 | 12.09 | $12.50 | 539335 |
| 2026-01-06 | 12.04 | $12.39 | 526236 |
| 2026-01-05 | 12.01 | $11.62 | 639700 |
| 2026-01-02 | 12.05 | $11.66 | 455739 |
| 2025-12-31 | 12.09 | $11.88 | 435906 |
| 2025-12-30 | 12.11 | $12.07 | 367500 |
| 2025-12-29 | 12.11 | $11.86 | 374630 |
| 2025-12-26 | 12.14 | $12.01 | 344500 |
| 2025-12-24 | 12.15 | $12.08 | 220017 |
| 2025-12-23 | 12.16 | $11.92 | 374204 |
| 2025-12-22 | 12.18 | $11.96 | 735800 |
| 2025-12-19 | 12.21 | $11.75 | 1.1M |
| 2025-12-18 | 12.26 | $11.71 | 908018 |
| 2025-12-17 | 12.31 | $11.78 | 941146 |
| 2025-12-16 | 12.37 | $11.89 | 1.1M |
| 2025-12-15 | 12.42 | $11.93 | 1.0M |
| 2025-12-12 | 12.47 | $11.80 | 1.3M |
| 2025-12-11 | 12.54 | $11.95 | 909147 |
| 2025-12-10 | 12.61 | $11.54 | 1.0M |
| 2025-12-09 | 12.72 | $11.11 | 774700 |
| 2025-12-08 | 12.89 | $11.05 | 880900 |
| 2025-12-05 | 13.08 | $11.69 | 972210 |
| 2025-12-04 | 13.23 | $11.68 | 923913 |
| 2025-12-03 | 13.39 | $11.95 | 659100 |
| 2025-12-02 | 13.54 | $12.30 | 762000 |
| 2025-12-01 | 13.67 | $12.25 | 1.0M |
| 2025-11-28 | 13.82 | $12.76 | 526900 |
| 2025-11-26 | 13.93 | $12.57 | 1.6M |
| 2025-11-25 | 14.08 | $13.58 | 1.1M |
| 2025-11-24 | 14.13 | $14.64 | 851900 |
| 2025-11-21 | 14.07 | $14.57 | 645017 |
| 2025-11-20 | 14.02 | $13.73 | 332343 |
| 2025-11-19 | 14.05 | $14.14 | 421900 |
| 2025-11-18 | 14.04 | $14.21 | 386900 |
| 2025-11-17 | 14.03 | $14.31 | 338400 |
| 2025-11-14 | 14.00 | $14.55 | 299500 |
| 2025-11-13 | 13.94 | $14.41 | 303500 |
| 2025-11-12 | 13.89 | $14.50 | 491327 |
| 2025-11-11 | 13.82 | $14.22 | 237100 |
| 2025-11-10 | 13.78 | $13.67 | 253737 |
| 2025-11-07 | 13.79 | $13.79 | 366249 |
| 2025-11-06 | 13.79 | $13.46 | 315800 |
| 2025-11-05 | 13.83 | $13.86 | 313900 |
| 2025-11-04 | 13.83 | $13.52 | 401431 |
| 2025-11-03 | 13.86 | $13.42 | 580246 |
| 2025-10-31 | 13.90 | $13.34 | 486100 |
| 2025-10-30 | 13.96 | $13.66 | 377500 |
| 2025-10-29 | 14.00 | $13.59 | 254503 |
| 2025-10-28 | 14.04 | $14.02 | 425500 |
| 2025-10-27 | 14.04 | $14.07 | 244800 |
| 2025-10-24 | 14.04 | $14.33 | 197943 |
| 2025-10-23 | 14.01 | $14.14 | 221700 |
| 2025-10-22 | 13.99 | $14.25 | 261040 |
| 2025-10-21 | 13.96 | $14.30 | 285647 |
| 2025-10-20 | 13.93 | $14.10 | 280804 |
| 2025-10-17 | 13.91 | $13.56 | 325201 |
| 2025-10-16 | 13.95 | $13.69 | 301300 |
| 2025-10-15 | 13.98 | $13.88 | 277932 |
| 2025-10-14 | 13.99 | $13.53 | 313000 |
| 2025-10-13 | 14.03 | $13.35 | 302804 |
| 2025-10-10 | 14.11 | $13.38 | 352026 |
| 2025-10-09 | 14.18 | $13.59 | 240541 |
| 2025-10-08 | 14.24 | $13.82 | 345900 |
| 2025-10-07 | 14.29 | $13.78 | 307500 |
| 2025-10-06 | 14.34 | $14.19 | 580528 |
| 2025-10-03 | 14.36 | $14.32 | 375000 |
| 2025-10-02 | 14.36 | $14.26 | 321823 |
| 2025-10-01 | 14.37 | $14.71 | 401414 |
| 2025-09-30 | 14.34 | $14.11 | 320300 |
| 2025-09-29 | 14.36 | $14.00 | 521500 |
| 2025-09-26 | 14.40 | $13.90 | 364200 |
| 2025-09-25 | 14.45 | $13.69 | 626832 |
| 2025-09-24 | 14.53 | $14.60 | 434800 |
| 2025-09-23 | 14.53 | $14.57 | 476811 |
| 2025-09-22 | 14.52 | $14.59 | 559800 |
| 2025-09-19 | 14.51 | $14.34 | 1.2M |
| 2025-09-18 | 14.53 | $15.17 | 385700 |
| 2025-09-17 | 14.46 | $15.06 | 427506 |
| 2025-09-16 | 14.40 | $15.08 | 341800 |
| 2025-09-15 | 14.33 | $15.08 | 850622 |
| 2025-09-12 | 14.25 | $15.01 | 332900 |
| 2025-09-11 | 14.17 | $15.31 | 365883 |
| 2025-09-10 | 14.05 | $14.97 | 716349 |
| 2025-09-09 | 13.95 | $15.23 | 653256 |
| 2025-09-08 | 13.82 | $14.65 | 890348 |
| 2025-09-05 | 13.73 | $14.96 | 618566 |
| 2025-09-04 | 13.60 | $14.49 | 285400 |
| 2025-09-03 | 13.51 | $14.31 | 374615 |
| 2025-09-02 | 13.43 | $14.62 | 411243 |
| 2025-08-29 | 13.30 | $14.48 | 366810 |
| 2025-08-28 | 13.18 | $14.50 | 496209 |
| 2025-08-27 | 13.04 | $14.59 | 299200 |
| 2025-08-26 | 12.87 | $14.21 | 563000 |
| 2025-08-25 | 12.73 | $14.26 | 371682 |
| 2025-08-22 | 12.57 | $14.38 | 883800 |
| 2025-08-21 | 12.38 | $13.83 | 374040 |
| 2025-08-20 | 12.23 | $13.89 | 434600 |
| 2025-08-19 | 12.05 | $13.64 | 324500 |
| 2025-08-18 | 11.89 | $13.48 | 566369 |
| 2025-08-15 | 11.72 | $13.69 | 646611 |
| 2025-08-14 | 11.51 | $13.87 | 777324 |
| 2025-08-13 | 11.26 | $13.94 | 1.2M |
| 2025-08-12 | 10.98 | $13.32 | 889063 |
| 2025-08-11 | 10.74 | $12.73 | 1.3M |
| 2025-08-08 | 10.53 | $12.28 | 2.1M |
| 2025-08-07 | 10.34 | $10.36 | 742449 |
| 2025-08-06 | 10.34 | $9.87 | 581530 |
| 2025-08-05 | 10.39 | $9.92 | 560600 |
| 2025-08-04 | 10.44 | $9.79 | 324400 |
| 2025-08-01 | 10.51 | $9.96 | 673500 |
| 2025-07-31 | 10.57 | $10.16 | 830900 |
| 2025-07-30 | 10.61 | $10.45 | 514800 |
| 2025-07-29 | 10.63 | $10.75 | 654002 |
| 2025-07-28 | 10.61 | $11.33 | 489735 |
| 2025-07-25 | 10.54 | $11.73 | 401102 |
| 2025-07-24 | 10.41 | $11.38 | 374316 |
| 2025-07-23 | 10.31 | $11.63 | 754618 |
| 2025-07-22 | 10.17 | $10.69 | 536000 |
| 2025-07-21 | 10.12 | $10.29 | 444200 |
| 2025-07-18 | 10.10 | $9.78 | 469428 |
| 2025-07-17 | 10.13 | $9.85 | 450520 |
| 2025-07-16 | 10.16 | $9.75 | 548424 |
| 2025-07-15 | 10.20 | $9.58 | 589443 |
| 2025-07-14 | 10.27 | $10.37 | 765414 |
| 2025-07-11 | 10.26 | $10.47 | 397242 |
| 2025-07-10 | 10.24 | $10.73 | 382431 |
| 2025-07-09 | 10.18 | $10.60 | 365040 |
| 2025-07-08 | 10.14 | $10.43 | 846735 |
| 2025-07-07 | 10.11 | $10.03 | 639800 |
| 2025-07-03 | 10.12 | $10.32 | 291940 |
| 2025-07-02 | 10.10 | $10.25 | 1.0M |
| 2025-07-01 | 10.08 | $10.26 | 919000 |
| 2025-06-30 | 10.06 | $9.69 | 637300 |
| 2025-06-27 | 10.10 | $9.64 | 1.1M |
| 2025-06-26 | 10.15 | $9.28 | 691586 |
| 2025-06-25 | 10.24 | $9.93 | 366800 |
| 2025-06-24 | 10.27 | $10.22 | 721105 |
| 2025-06-23 | 10.28 | $9.82 | 712600 |
| 2025-06-20 | 10.33 | $9.77 | 1.3M |
| 2025-06-18 | 10.38 | $9.74 | 885329 |
| 2025-06-17 | 10.45 | $9.84 | 841826 |
| 2025-06-16 | 10.52 | $10.04 | 685000 |
| 2025-06-13 | 10.57 | $9.56 | 482400 |
| 2025-06-12 | 10.67 | $10.04 | 878140 |
| 2025-06-11 | 10.74 | $10.11 | 774700 |
| 2025-06-10 | 10.81 | $10.13 | 609531 |
| 2025-06-09 | 10.88 | $9.91 | 841371 |
| 2025-06-06 | 10.98 | $9.79 | 661616 |
| 2025-06-05 | 11.10 | $9.98 | 540602 |
| 2025-06-04 | 11.22 | $10.40 | 276000 |
| 2025-06-03 | 11.31 | $10.61 | 593800 |
| 2025-06-02 | 11.38 | $10.45 | 765600 |
| 2025-05-30 | 11.48 | $10.53 | 833400 |
| 2025-05-29 | 11.58 | $10.46 | 798504 |
| 2025-05-28 | 11.70 | $10.55 | 556700 |
| 2025-05-27 | 11.82 | $11.26 | 872100 |
| 2025-05-23 | 11.88 | $10.72 | 796557 |
| 2025-05-22 | 12.00 | $10.51 | 1.4M |
| 2025-05-21 | 12.15 | $12.36 | 925723 |
| 2025-05-20 | 12.13 | $12.29 | 1.0M |
| 2025-05-19 | 12.12 | $11.62 | 296300 |
| 2025-05-16 | 12.17 | $12.02 | 531300 |
| 2025-05-15 | 12.18 | $11.66 | 524100 |
| 2025-05-14 | 12.24 | $11.59 | 477700 |
| 2025-05-13 | 12.31 | $12.50 | 532003 |
| 2025-05-12 | 12.29 | $12.41 | 930400 |
| 2025-05-09 | 12.28 | $11.97 | 975119 |
| 2025-05-08 | 12.31 | $13.30 | 691200 |
| 2025-05-07 | 12.20 | $12.47 | 368207 |
| 2025-05-06 | 12.18 | $12.21 | 336400 |
| 2025-05-05 | 12.17 | $12.46 | 260100 |
| 2025-05-02 | 12.14 | $12.73 | 261900 |
| 2025-05-01 | 12.08 | $12.28 | 314100 |
| 2025-04-30 | 12.06 | $12.19 | 370700 |
| 2025-04-29 | 12.04 | $12.56 | 348721 |
| 2025-04-28 | 11.99 | $12.32 | 397045 |
| 2025-04-25 | 11.96 | $11.88 | 254700 |
| 2025-04-24 | 11.96 | $11.75 | 448400 |
| 2025-04-23 | 11.99 | $11.24 | 391500 |
| 2025-04-22 | 12.06 | $11.22 | 407546 |
| 2025-04-21 | 12.15 | $10.91 | 406400 |
| 2025-04-17 | 12.28 | $11.34 | 444431 |
| 2025-04-16 | 12.38 | $11.34 | 426449 |
| 2025-04-15 | 12.49 | $11.91 | 513100 |
| 2025-04-14 | 12.55 | $11.90 | 831200 |
| 2025-04-11 | 12.62 | $12.30 | 559900 |
| 2025-04-10 | 12.66 | $12.01 | 439200 |
| 2025-04-09 | 12.73 | $12.65 | 665300 |
| 2025-04-08 | 12.73 | $11.50 | 1.1M |
| 2025-04-07 | 12.86 | $12.09 | 931033 |
| 2025-04-04 | 12.94 | $12.00 | 1.4M |
| 2025-04-03 | 13.04 | $12.37 | 639707 |
| 2025-04-02 | 13.11 | $12.52 | 466601 |
| 2025-04-01 | 13.18 | $12.63 | 436784 |
| 2025-03-31 | 13.23 | $12.75 | 571401 |
| 2025-03-28 | 13.29 | $12.28 | 425100 |
| 2025-03-27 | 13.39 | $12.43 | 335000 |
| 2025-03-26 | 13.49 | $12.52 | 345300 |
| 2025-03-25 | 13.60 | $12.65 | 684000 |
| 2025-03-24 | 13.70 | $12.86 | 575526 |
| 2025-03-21 | 13.78 | $12.82 | 1.3M |
| 2025-03-20 | 13.88 | $13.23 | 522036 |
| 2025-03-19 | 13.95 | $13.63 | 602244 |
| 2025-03-18 | 13.99 | $13.48 | 460314 |
| 2025-03-17 | 14.04 | $13.63 | 617300 |
| 2025-03-14 | 14.08 | $13.15 | 675700 |
| 2025-03-13 | 14.18 | $13.00 | 672135 |
| 2025-03-12 | 14.31 | $13.51 | 1.0M |
| 2025-03-11 | 14.39 | $14.32 | 1.0M |
| 2025-03-10 | 14.40 | $13.96 | 910657 |
| 2025-03-07 | 14.44 | $12.75 | 649121 |
| 2025-03-06 | 14.62 | $12.88 | 415500 |
| 2025-03-05 | 14.81 | $13.00 | 464500 |
| 2025-03-04 | 15.00 | $12.60 | 681912 |
| 2025-03-03 | 15.25 | $12.87 | 1.2M |
| 2025-02-28 | 15.50 | $13.50 | 654200 |
| 2025-02-27 | 15.71 | $13.41 | 553100 |
| 2025-02-26 | 15.95 | $13.92 | 659413 |
| 2025-02-25 | 16.16 | $13.32 | 660642 |
| 2025-02-24 | 16.46 | $13.73 | 677838 |
| 2025-02-21 | 16.75 | $14.10 | 955934 |
| 2025-02-20 | 17.03 | $14.41 | 514808 |
| 2025-02-19 | 17.31 | $15.46 | 439242 |
| 2025-02-18 | 17.50 | $15.30 | 460043 |
| 2025-02-14 | 17.73 | $14.85 | 555070 |
| 2025-02-13 | 18.03 | $16.15 | 374400 |
| 2025-02-12 | 18.23 | $16.62 | 377418 |
| 2025-02-11 | 18.40 | $17.50 | 819300 |
| 2025-02-10 | 18.50 | $17.50 | 672500 |
| 2025-02-07 | 18.60 | $17.42 | 468100 |
| 2025-02-06 | 18.73 | $17.73 | 620700 |
| 2025-02-05 | 18.83 | $18.20 | 358400 |
| 2025-02-04 | 18.90 | $18.27 | 318017 |
| 2025-02-03 | 18.97 | $17.95 | 388633 |
| 2025-01-31 | 19.07 | $17.93 | 325245 |
| 2025-01-30 | 19.19 | $18.36 | 172505 |
| 2025-01-29 | 19.28 | $18.40 | 231800 |
| 2025-01-28 | 19.37 | $18.98 | 196025 |
| 2025-01-27 | 19.41 | $19.40 | 344700 |
| 2025-01-24 | 19.42 | $18.96 | 234607 |
| 2025-01-23 | 19.46 | $19.13 | 353731 |
| 2025-01-22 | 19.50 | $18.74 | 323600 |
| 2025-01-21 | 19.58 | $18.63 | 465100 |
| 2025-01-17 | 19.68 | $18.68 | 331506 |
| 2025-01-16 | 19.78 | $18.81 | 415212 |
| 2025-01-15 | 19.89 | $19.39 | 468900 |
| 2025-01-14 | 19.94 | $20.10 | 341430 |
| 2025-01-13 | 19.92 | $19.91 | 339700 |
| 2025-01-10 | 19.92 | $19.48 | 258200 |
| 2025-01-08 | 19.97 | $20.25 | 360900 |
| 2025-01-07 | 19.94 | $19.80 | 605500 |
| 2025-01-06 | 19.95 | $20.93 | 349047 |
| 2025-01-03 | 19.85 | $20.51 | 603417 |
| 2025-01-02 | 19.78 | $20.25 | 726488 |
| 2024-12-31 | 19.73 | $20.65 | 348627 |
| 2024-12-30 | 19.64 | $20.50 | 332196 |
| 2024-12-27 | 19.55 | $20.70 | 352100 |
| 2024-12-26 | 19.42 | $20.83 | 316848 |
| 2024-12-24 | 19.28 | $20.28 | 164931 |
| 2024-12-23 | 19.17 | $20.39 | 467500 |
| 2024-12-20 | 19.04 | $20.23 | 1.4M |
| 2024-12-19 | 18.92 | $19.97 | 494939 |
| 2024-12-18 | 18.81 | $19.92 | 521942 |
| 2024-12-17 | 18.69 | $19.82 | 359532 |
| 2024-12-16 | 18.57 | $19.99 | 234804 |
| 2024-12-13 | 18.42 | $19.51 | 246509 |
| 2024-12-12 | 18.31 | $19.68 | 305200 |
| 2024-12-11 | 18.16 | $19.92 | 324800 |
| 2024-12-10 | 17.98 | $20.21 | 371509 |
| 2024-12-09 | 17.74 | $19.60 | 561100 |
| 2024-12-06 | 17.54 | $19.24 | 430530 |
| 2024-12-05 | 17.37 | $19.86 | 352348 |
| 2024-12-04 | 17.10 | $20.50 | 564500 |
| 2024-12-03 | 16.75 | $20.43 | 502644 |
| 2024-12-02 | 16.36 | $20.62 | 665137 |
| 2024-11-29 | 15.91 | $20.83 | 366300 |
| 2024-11-27 | 15.39 | $20.59 | 788100 |
| 2024-11-26 | 14.84 | $18.70 | 1.9M |
| 2024-11-25 | 14.44 | $14.41 | 572711 |
| 2024-11-22 | 14.44 | $13.82 | 269600 |
| 2024-11-21 | 14.51 | $14.00 | 229130 |
| 2024-11-20 | 14.56 | $13.61 | 359300 |
| 2024-11-19 | 14.66 | $13.48 | 675611 |
| 2024-11-18 | 14.78 | $14.42 | 361523 |
| 2024-11-15 | 14.82 | $14.62 | 318200 |
| 2024-11-14 | 14.84 | $15.05 | 200813 |
| 2024-11-13 | 14.82 | $15.40 | 287835 |
| 2024-11-12 | 14.76 | $15.57 | 219400 |
| 2024-11-11 | 14.68 | $15.77 | 295340 |
| 2024-11-08 | 14.56 | $15.54 | 401300 |
| 2024-11-07 | 14.46 | $15.29 | 363200 |
| 2024-11-06 | 14.37 | $16.33 | 657900 |
| 2024-11-05 | 14.17 | $14.97 | 195672 |
| 2024-11-04 | 14.08 | $14.54 | 179331 |
| 2024-11-01 | 14.03 | $14.25 | 134100 |
| 2024-10-31 | 14.01 | $14.08 | 153900 |
| 2024-10-30 | 14.00 | $14.33 | 157800 |
| 2024-10-29 | 13.97 | $14.47 | 211540 |
| 2024-10-28 | 13.91 | $14.13 | 168540 |
| 2024-10-25 | 13.89 | $13.90 | 114742 |
| 2024-10-24 | 13.89 | $14.05 | 211607 |
| 2024-10-23 | 13.87 | $14.02 | 231400 |
| 2024-10-22 | 13.86 | $14.17 | 168816 |
| 2024-10-21 | 13.83 | $14.03 | 268576 |
| 2024-10-18 | 13.80 | $13.64 | 265700 |
| 2024-10-17 | 13.82 | $13.55 | 191700 |
| 2024-10-16 | 13.85 | $13.70 | 223133 |
| 2024-10-15 | 13.87 | $13.54 | 352318 |
| 2024-10-14 | 13.90 | $13.09 | 224341 |
| 2024-10-11 | 13.98 | $12.82 | 673509 |
| 2024-10-10 | 14.11 | $12.47 | 499103 |
| 2024-10-09 | 14.28 | $13.05 | 376300 |
| 2024-10-08 | 14.41 | $13.66 | 500000 |
| 2024-10-07 | 14.49 | $13.23 | 233120 |
| 2024-10-04 | 14.62 | $13.51 | 267700 |
| 2024-10-03 | 14.74 | $13.29 | 236928 |
| 2024-10-02 | 14.89 | $13.94 | 233007 |
| 2024-10-01 | 14.99 | $14.11 | 323500 |
| 2024-09-30 | 15.08 | $14.10 | 453800 |
| 2024-09-27 | 15.19 | $14.16 | 322900 |
| 2024-09-26 | 15.29 | $14.53 | 447504 |
| 2024-09-25 | 15.37 | $14.52 | 500500 |
| 2024-09-24 | 15.46 | $15.07 | 234941 |
| 2024-09-23 | 15.51 | $15.23 | 243790 |
| 2024-09-20 | 15.53 | $15.61 | 1.8M |
| 2024-09-19 | 15.53 | $15.71 | 455900 |
| 2024-09-18 | 15.51 | $15.51 | 339900 |
| 2024-09-17 | 15.51 | $16.50 | 360380 |
| 2024-09-16 | 15.40 | $16.47 | 384326 |
| 2024-09-13 | 15.29 | $16.02 | 324125 |
| 2024-09-12 | 15.21 | $15.74 | 214800 |
| 2024-09-11 | 15.16 | $15.57 | 250129 |
| 2024-09-10 | 15.12 | $15.40 | 383728 |
| 2024-09-09 | 15.09 | $15.32 | 439833 |
| 2024-09-06 | 15.06 | $15.31 | 395800 |
| 2024-09-05 | 15.03 | $15.13 | 790300 |
| 2024-09-04 | 15.02 | $16.44 | 864700 |
| 2024-09-03 | 14.88 | $16.46 | 641031 |
| 2024-08-30 | 14.71 | $16.34 | 352501 |
| 2024-08-29 | 14.54 | $16.42 | 426000 |
| 2024-08-28 | 14.34 | $15.41 | 331100 |
| 2024-08-27 | 14.23 | $14.61 | 281200 |
| 2024-08-26 | 14.18 | $14.19 | 308639 |
| 2024-08-23 | 14.18 | $14.00 | 306881 |
| 2024-08-22 | 14.20 | $13.19 | 285300 |
| 2024-08-21 | 14.31 | $13.43 | 270800 |
| 2024-08-20 | 14.40 | $13.57 | 269613 |
| 2024-08-19 | 14.49 | $13.99 | 321940 |
| 2024-08-16 | 14.54 | $14.20 | 208314 |
| 2024-08-15 | 14.58 | $14.58 | 274700 |
| 2024-08-14 | 14.58 | $14.75 | 231900 |
| 2024-08-13 | 14.56 | $14.82 | 285222 |
| 2024-08-12 | 14.53 | $14.75 | 440400 |
| 2024-08-09 | 14.51 | $15.39 | 607643 |
| 2024-08-08 | 14.42 | $14.34 | 499811 |
| 2024-08-07 | 14.43 | $13.85 | 419300 |
| 2024-08-06 | 14.49 | $14.37 | 274800 |
| 2024-08-05 | 14.50 | $14.14 | 325501 |
| 2024-08-02 | 14.54 | $15.01 | 360914 |
| 2024-08-01 | 14.49 | $15.40 | 388519 |
| 2024-07-31 | 14.39 | $15.67 | 358200 |
| 2024-07-30 | 14.26 | $15.75 | 346916 |
| 2024-07-29 | 14.10 | $15.68 | 328106 |
| 2024-07-26 | 13.94 | $15.57 | 428800 |
| 2024-07-25 | 13.76 | $15.87 | 462940 |
| 2024-07-24 | 13.54 | $16.35 | 549835 |
| 2024-07-23 | 13.25 | $16.22 | 1.1M |
| 2024-07-22 | 12.93 | $15.18 | 804664 |
| 2024-07-19 | 12.70 | $13.17 | 295800 |
| 2024-07-18 | 12.65 | $13.35 | 298000 |
| 2024-07-17 | 12.57 | $13.60 | 347814 |
| 2024-07-16 | 12.47 | $13.20 | 349500 |
| 2024-07-15 | 12.39 | $12.84 | 348636 |
| 2024-07-12 | 12.34 | $13.17 | 363007 |
| 2024-07-11 | 12.25 | $12.77 | 634418 |
| 2024-07-10 | 12.20 | $12.00 | 237200 |
| 2024-07-09 | 12.22 | $11.74 | 346533 |
| 2024-07-08 | 12.27 | $11.74 | 311717 |
| 2024-07-05 | 12.33 | $11.46 | 340700 |
| 2024-07-03 | 12.42 | $12.07 | 219000 |
| 2024-07-02 | 12.46 | $11.87 | 479500 |
| 2024-07-01 | 12.52 | $12.15 | 286600 |
| 2024-06-28 | 12.56 | $12.50 | 1.0M |
| 2024-06-27 | 12.56 | $12.46 | 234700 |
| 2024-06-26 | 12.57 | $12.27 | 374520 |
| 2024-06-25 | 12.60 | $12.21 | 292719 |
| 2024-06-24 | 12.65 | $12.52 | 483200 |
| 2024-06-21 | 12.66 | $12.51 | 1.6M |
| 2024-06-20 | 12.67 | $12.46 | 212815 |
| 2024-06-18 | 12.70 | $12.46 | 257118 |
| 2024-06-17 | 12.72 | $12.57 | 290800 |
| 2024-06-14 | 12.74 | $12.80 | 320847 |
| 2024-06-13 | 12.73 | $13.06 | 225820 |
| 2024-06-12 | 12.70 | $12.79 | 323400 |
| 2024-06-11 | 12.69 | $12.42 | 294600 |
| 2024-06-10 | 12.71 | $12.22 | 321644 |
| 2024-06-07 | 12.77 | $12.44 | 276200 |
| 2024-06-06 | 12.80 | $12.81 | 337300 |
| 2024-06-05 | 12.80 | $12.92 | 191500 |
| 2024-06-04 | 12.79 | $12.84 | 203131 |
| 2024-06-03 | 12.78 | $12.82 | 360700 |
| 2024-05-31 | 12.78 | $12.37 | 994600 |
| 2024-05-30 | 12.82 | $12.43 | 233914 |
| 2024-05-29 | 12.86 | $12.74 | 316000 |
| 2024-05-28 | 12.88 | $13.09 | 428427 |
| 2024-05-24 | 12.85 | $13.13 | 311500 |
| 2024-05-23 | 12.82 | $12.99 | 473035 |
| 2024-05-22 | 12.81 | $13.57 | 287243 |
| 2024-05-21 | 12.73 | $13.69 | 397541 |
| 2024-05-20 | 12.62 | $13.93 | 297100 |
| 2024-05-17 | 12.49 | $14.45 | 382900 |
| 2024-05-16 | 12.28 | $14.20 | 283600 |
| 2024-05-15 | 12.08 | $13.75 | 310064 |
| 2024-05-14 | 11.90 | $14.60 | 490930 |
| 2024-05-13 | 11.62 | $14.18 | 482246 |
| 2024-05-10 | 11.35 | $14.24 | 812012 |
| 2024-05-09 | 11.04 | $14.16 | 2.6M |
| 2024-05-08 | 10.71 | $10.27 | 416100 |
| 2024-05-07 | 10.76 | $10.55 | 417600 |
| 2024-05-06 | 10.78 | $10.39 | 314700 |
| 2024-05-03 | 10.82 | $10.15 | 446240 |
| 2024-05-02 | 10.90 | $10.23 | 587200 |
| 2024-05-01 | 10.97 | $10.13 | 290700 |
| 2024-04-30 | 11.05 | $10.13 | 337900 |
| 2024-04-29 | 11.15 | $10.44 | 239245 |
| 2024-04-26 | 11.23 | $10.31 | 264117 |
| 2024-04-25 | 11.32 | $10.40 | 488927 |
| 2024-04-24 | 11.42 | $10.89 | 284241 |
| 2024-04-23 | 11.48 | $10.88 | 357508 |
| 2024-04-22 | 11.54 | $10.72 | 408666 |
| 2024-04-19 | 11.62 | $10.62 | 576200 |
| 2024-04-18 | 11.73 | $10.35 | 304600 |
| 2024-04-17 | 11.88 | $10.24 | 363314 |
| 2024-04-16 | 12.05 | $10.35 | 365221 |
| 2024-04-15 | 12.23 | $10.59 | 677200 |
| 2024-04-12 | 12.40 | $10.25 | 413000 |
| 2024-04-11 | 12.62 | $11.01 | 374637 |
| 2024-04-10 | 12.79 | $11.40 | 427300 |
| 2024-04-09 | 12.94 | $11.82 | 282333 |
| 2024-04-08 | 13.06 | $12.14 | 355700 |
| 2024-04-05 | 13.16 | $12.76 | 301600 |
| 2024-04-04 | 13.20 | $12.78 | 448713 |
| 2024-04-03 | 13.24 | $12.65 | 348913 |
| 2024-04-02 | 13.30 | $12.72 | 471500 |
| 2024-04-01 | 13.36 | $13.11 | 352200 |
| 2024-03-28 | 13.39 | $13.27 | 316423 |
| 2024-03-27 | 13.40 | $12.90 | 295700 |
| 2024-03-26 | 13.46 | $12.35 | 301200 |
| 2024-03-25 | 13.57 | $12.53 | 414521 |
| 2024-03-22 | 13.68 | $12.41 | 249347 |
| 2024-03-21 | 13.82 | $12.99 | 531400 |
| 2024-03-20 | 13.91 | $12.89 | 421500 |
| 2024-03-19 | 14.01 | $12.85 | 489706 |
| 2024-03-18 | 14.13 | $13.32 | 464543 |
| 2024-03-15 | 14.22 | $13.23 | 1.1M |
| 2024-03-14 | 14.32 | $13.75 | 371741 |
| 2024-03-13 | 14.39 | $13.99 | 235200 |
| 2024-03-12 | 14.43 | $13.74 | 251134 |
| 2024-03-11 | 14.50 | $13.74 | 225039 |
| 2024-03-08 | 14.58 | $13.77 | 291800 |
| 2024-03-07 | 14.66 | $13.90 | 285100 |
| 2024-03-06 | 14.74 | $13.47 | 258100 |
| 2024-03-05 | 14.88 | $13.47 | 262700 |
| 2024-03-04 | 15.03 | $13.89 | 251739 |
| 2024-03-01 | 15.15 | $14.16 | 280800 |
| 2024-02-29 | 15.25 | $14.28 | 560400 |
| 2024-02-28 | 15.35 | $14.02 | 402220 |
| 2024-02-27 | 15.49 | $14.42 | 667712 |
| 2024-02-26 | 15.61 | $14.57 | 550617 |
| 2024-02-23 | 15.71 | $14.84 | 381500 |
| 2024-02-22 | 15.81 | $14.75 | 312423 |
| 2024-02-21 | 15.92 | $14.95 | 302000 |
| 2024-02-20 | 16.02 | $14.30 | 495625 |
| 2024-02-16 | 16.20 | $14.48 | 452125 |
| 2024-02-15 | 16.38 | $14.78 | 452317 |
| 2024-02-14 | 16.55 | $14.54 | 499000 |
| 2024-02-13 | 16.76 | $14.25 | 989700 |
| 2024-02-12 | 17.03 | $14.97 | 1.2M |
| 2024-02-09 | 17.24 | $16.26 | 1.9M |
| 2024-02-08 | 17.35 | $17.76 | 339600 |
| 2024-02-07 | 17.30 | $17.46 | 256441 |
| 2024-02-06 | 17.29 | $17.40 | 315400 |
| 2024-02-05 | 17.28 | $16.57 | 367906 |
| 2024-02-02 | 17.35 | $17.09 | 332448 |
| 2024-02-01 | 17.38 | $17.54 | 210000 |
| 2024-01-31 | 17.36 | $17.14 | 329400 |
| 2024-01-30 | 17.38 | $17.11 | 461241 |
| 2024-01-29 | 17.41 | $16.86 | 493140 |
| 2024-01-26 | 17.47 | $17.30 | 456800 |
| 2024-01-25 | 17.49 | $16.92 | 230900 |
| 2024-01-24 | 17.55 | $16.87 | 271400 |
| 2024-01-23 | 17.62 | $16.78 | 282400 |
| 2024-01-22 | 17.71 | $16.98 | 362300 |
| 2024-01-19 | 17.78 | $16.93 | 233628 |
| 2024-01-18 | 17.87 | $17.02 | 233407 |
| 2024-01-17 | 17.96 | $16.78 | 372300 |
| 2024-01-16 | 18.09 | $17.23 | 346215 |
| 2024-01-12 | 18.18 | $17.25 | 281000 |
| 2024-01-11 | 18.27 | $17.58 | 381400 |
| 2024-01-10 | 18.35 | $18.40 | 222000 |
| 2024-01-09 | 18.34 | $18.47 | 302740 |
| 2024-01-08 | 18.33 | $19.33 | 438600 |
| 2024-01-05 | 18.22 | $18.24 | 182638 |
| 2024-01-04 | 18.22 | $18.42 | 294800 |
| 2024-01-03 | 18.20 | $18.29 | 538349 |
| 2024-01-02 | 18.19 | $19.07 | 508529 |
| 2023-12-29 | 18.10 | $18.93 | 446200 |
| 2023-12-28 | 18.01 | $19.09 | 344400 |
| 2023-12-27 | 17.90 | $18.87 | 206135 |
| 2023-12-26 | 17.80 | $18.90 | 215900 |
| 2023-12-22 | 17.68 | $18.38 | 293525 |
| 2023-12-21 | 17.60 | $18.67 | 413044 |
| 2023-12-20 | 17.49 | $17.82 | 734004 |
| 2023-12-19 | 17.46 | $17.89 | 711506 |
| 2023-12-18 | 17.41 | $17.59 | 639241 |
| 2023-12-15 | 17.39 | $17.35 | 2.3M |
| 2023-12-14 | 17.40 | $17.89 | 591847 |
| 2023-12-13 | 17.35 | $17.91 | 391417 |
| 2023-12-12 | 17.29 | $17.09 | 320741 |
| 2023-12-11 | 17.31 | $17.64 | 579000 |
| 2023-12-08 | 17.27 | $17.90 | 330400 |
| 2023-12-07 | 17.21 | $17.41 | 525600 |
| 2023-12-06 | 17.19 | $17.63 | 280700 |
| 2023-12-05 | 17.14 | $18.06 | 303221 |
| 2023-12-04 | 17.04 | $18.72 | 679900 |
| 2023-12-01 | 16.87 | $18.42 | 748410 |
| 2023-11-30 | 16.70 | $18.34 | 534300 |
| 2023-11-29 | 16.53 | $18.10 | 557100 |
| 2023-11-28 | 16.37 | $17.51 | 1.5M |
| 2023-11-27 | 16.25 | $17.38 | 358631 |
| 2023-11-24 | 16.13 | $17.49 | 192800 |
| 2023-11-22 | 15.98 | $17.62 | 606931 |
| 2023-11-21 | 15.81 | $17.06 | 1.1M |
| 2023-11-20 | 15.68 | $16.33 | 601149 |
| 2023-11-17 | 15.61 | $16.63 | 451500 |
| 2023-11-16 | 15.50 | $16.40 | 310033 |
| 2023-11-15 | 15.41 | $16.41 | 555043 |
| 2023-11-14 | 15.30 | $15.90 | 832242 |
| 2023-11-13 | 15.24 | $14.82 | 292939 |
| 2023-11-10 | 15.28 | $14.81 | 446800 |
| 2023-11-09 | 15.33 | $14.67 | 330700 |
| 2023-11-08 | 15.40 | $15.35 | 539920 |
| 2023-11-07 | 15.41 | $15.53 | 534600 |
| 2023-11-06 | 15.39 | $15.68 | 1.1M |
| 2023-11-03 | 15.36 | $16.21 | 359800 |
| 2023-11-02 | 15.28 | $15.57 | 737000 |
| 2023-11-01 | 15.24 | $15.17 | 357300 |
| 2023-10-31 | 15.25 | $15.12 | 478007 |
| 2023-10-30 | 15.27 | $15.25 | 462500 |
| 2023-10-27 | 15.27 | $14.75 | 424200 |
| 2023-10-26 | 15.32 | $14.87 | 543921 |
| 2023-10-25 | 15.37 | $14.93 | 419500 |
| 2023-10-24 | 15.42 | $16.41 | 558805 |
| 2023-10-23 | 15.31 | $15.51 | 838903 |
| 2023-10-20 | 15.29 | $15.50 | 705516 |
| 2023-10-19 | 15.27 | $15.32 | 973500 |
| 2023-10-18 | 15.26 | $15.41 | 613900 |
| 2023-10-17 | 15.25 | $15.59 | 557735 |
| 2023-10-16 | 15.21 | $15.81 | 649442 |
| 2023-10-13 | 15.15 | $15.30 | 483448 |
| 2023-10-12 | 15.14 | $15.24 | 550609 |
| 2023-10-11 | 15.12 | $15.11 | 470738 |
| 2023-10-10 | 15.13 | $15.01 | 633620 |
| 2023-10-09 | 15.14 | $14.69 | 547308 |
| 2023-10-06 | 15.19 | $14.06 | 388338 |
| 2023-10-05 | 15.30 | $13.71 | 587400 |
| 2023-10-04 | 15.47 | $13.30 | 595242 |
| 2023-10-03 | 15.70 | $12.87 | 675246 |
| 2023-10-02 | 16.00 | $14.69 | 479800 |
| 2023-09-29 | 16.14 | $15.05 | 372443 |
| 2023-09-28 | 16.25 | $15.00 | 644630 |
| 2023-09-27 | 16.38 | $15.22 | 551206 |
| 2023-09-26 | 16.50 | $15.22 | 707925 |
| 2023-09-25 | 16.64 | $15.30 | 354842 |
| 2023-09-22 | 16.78 | $15.17 | 488300 |
| 2023-09-21 | 16.95 | $15.48 | 361400 |
| 2023-09-20 | 17.10 | $15.73 | 415342 |
| 2023-09-19 | 17.25 | $16.29 | 375100 |
| 2023-09-18 | 17.35 | $16.27 | 351624 |
| 2023-09-15 | 17.46 | $16.29 | 1.4M |
| 2023-09-14 | 17.59 | $16.49 | 375600 |
| 2023-09-13 | 17.70 | $16.58 | 504300 |
| 2023-09-12 | 17.82 | $16.71 | 590000 |
| 2023-09-11 | 17.94 | $16.17 | 672800 |
| 2023-09-08 | 18.12 | $15.94 | 1.0M |
| 2023-09-07 | 18.35 | $15.71 | 1.0M |
| 2023-09-06 | 18.63 | $18.10 | 530400 |
| 2023-09-05 | 18.68 | $18.06 | 467103 |
| 2023-09-01 | 18.75 | $18.24 | 411700 |
| 2023-08-31 | 18.80 | $18.33 | 625238 |
| 2023-08-30 | 18.85 | $18.35 | 432700 |
| 2023-08-29 | 18.91 | $18.11 | 652700 |
| 2023-08-28 | 18.99 | $17.45 | 451909 |
| 2023-08-25 | 19.15 | $17.14 | 353338 |
| 2023-08-24 | 19.37 | $16.94 | 520640 |
| 2023-08-23 | 19.62 | $17.65 | 525824 |
| 2023-08-22 | 19.83 | $17.23 | 747600 |
| 2023-08-21 | 20.10 | $17.17 | 545882 |
| 2023-08-18 | 20.41 | $18.20 | 550600 |
| 2023-08-17 | 20.64 | $18.55 | 595800 |
| 2023-08-16 | 20.86 | $18.88 | 571001 |
| 2023-08-15 | 21.07 | $19.68 | 472445 |
| 2023-08-14 | 21.22 | $20.60 | 628700 |
| 2023-08-11 | 21.28 | $20.83 | 938400 |
| 2023-08-10 | 21.33 | $20.82 | 1.1M |
| 2023-08-09 | 21.39 | $21.50 | 1.3M |
| 2023-08-08 | 21.37 | $22.17 | 2.1M |
| 2023-08-07 | 21.29 | $21.61 | 566800 |
| 2023-08-04 | 21.26 | $21.43 | 522141 |
| 2023-08-03 | 21.24 | $21.29 | 468618 |
| 2023-08-02 | 21.23 | $20.98 | 565107 |
| 2023-08-01 | 21.26 | $21.17 | 423609 |
| 2023-07-31 | 21.27 | $21.34 | 419005 |
| 2023-07-28 | 21.26 | $21.28 | 508400 |
| 2023-07-27 | 21.26 | $21.20 | 584543 |
| 2023-07-26 | 21.26 | $21.29 | 757000 |
| 2023-07-25 | 21.26 | $20.96 | 679708 |
| 2023-07-24 | 21.29 | $20.26 | 463045 |
| 2023-07-21 | 21.40 | $20.44 | 580154 |
| 2023-07-20 | 21.50 | $19.76 | 362200 |
| 2023-07-19 | 21.69 | $19.75 | 690404 |
| 2023-07-18 | 21.89 | $20.06 | 526492 |
| 2023-07-17 | 22.08 | $20.22 | 786200 |
| 2023-07-14 | 22.28 | $21.34 | 1.6M |
| 2023-07-13 | 22.38 | $20.49 | 425400 |
| 2023-07-12 | 22.58 | $20.23 | 380300 |
| 2023-07-11 | 22.82 | $20.45 | 367300 |
| 2023-07-10 | 23.07 | $20.84 | 337201 |
| 2023-07-07 | 23.31 | $20.38 | 387725 |
| 2023-07-06 | 23.62 | $20.27 | 537500 |
| 2023-07-05 | 23.97 | $20.79 | 726500 |
| 2023-07-03 | 24.31 | $21.00 | 597000 |
| 2023-06-30 | 24.65 | $21.60 | 782727 |
| 2023-06-29 | 24.97 | $22.58 | 891200 |
| 2023-06-28 | 25.23 | $22.91 | 192100 |
| 2023-06-27 | 25.47 | $23.27 | 321841 |
| 2023-06-26 | 25.70 | $23.70 | 295811 |
| 2023-06-23 | 25.91 | $23.97 | 1.8M |
| 2023-06-22 | 26.12 | $24.77 | 303225 |
| 2023-06-21 | 26.26 | $24.61 | 267922 |
| 2023-06-20 | 26.43 | $24.80 | 438219 |
| 2023-06-16 | 26.60 | $24.99 | 2.6M |
| 2023-06-15 | 26.77 | $26.29 | 401300 |
| 2023-06-14 | 26.83 | $25.12 | 415507 |
| 2023-06-13 | 27.00 | $25.46 | 359921 |
| 2023-06-12 | 27.17 | $24.92 | 510003 |
| 2023-06-09 | 27.40 | $25.50 | 454502 |
| 2023-06-08 | 27.60 | $26.36 | 523405 |
| 2023-06-07 | 27.74 | $28.21 | 472600 |
| 2023-06-06 | 27.69 | $27.16 | 370515 |
| 2023-06-05 | 27.74 | $26.21 | 428000 |
| 2023-06-02 | 27.90 | $27.34 | 297100 |
| 2023-06-01 | 27.96 | $26.88 | 480900 |
| 2023-05-31 | 28.07 | $27.67 | 511100 |
| 2023-05-30 | 28.12 | $27.36 | 282328 |
| 2023-05-26 | 28.20 | $26.90 | 288600 |
| 2023-05-25 | 28.33 | $27.22 | 328500 |
| 2023-05-24 | 28.45 | $27.97 | 349700 |
| 2023-05-23 | 28.50 | $28.68 | 558800 |
| 2023-05-22 | 28.48 | $26.85 | 351300 |
| 2023-05-19 | 28.65 | $27.05 | 479306 |
| 2023-05-18 | 28.82 | $28.46 | 530100 |
| 2023-05-17 | 28.86 | $27.95 | 369500 |
| 2023-05-16 | 28.96 | $28.84 | 434800 |
| 2023-05-15 | 28.97 | $28.71 | 456040 |
| 2023-05-12 | 29.00 | $30.69 | 805210 |
| 2023-05-11 | 28.82 | $28.92 | 322300 |
| 2023-05-10 | 28.81 | $29.58 | 141100 |
| 2023-05-09 | 28.73 | $29.26 | 212100 |
| 2023-05-08 | 28.67 | $29.33 | 210104 |
| 2023-05-05 | 28.60 | $29.16 | 383200 |
| 2023-05-04 | 28.54 | $28.52 | 315238 |
| 2023-05-03 | 28.54 | $29.05 | 291407 |
| 2023-05-02 | 28.49 | $28.32 | 226201 |
| 2023-05-01 | 28.51 | $28.93 | 295314 |
| 2023-04-28 | 28.46 | $27.75 | 285100 |
| 2023-04-27 | 28.54 | $27.45 | 238221 |
| 2023-04-26 | 28.65 | $27.36 | 294821 |
| 2023-04-25 | 28.79 | $27.67 | 396500 |
| 2023-04-24 | 28.91 | $28.77 | 265200 |
| 2023-04-21 | 28.92 | $29.46 | 247000 |
| 2023-04-20 | 28.86 | $29.29 | 213600 |
| 2023-04-19 | 28.82 | $29.22 | 235800 |
| 2023-04-18 | 28.78 | $28.64 | 189300 |
| 2023-04-17 | 28.79 | $28.34 | 151000 |
| 2023-04-14 | 28.84 | $28.19 | 258202 |
| 2023-04-13 | 28.91 | $28.51 | 239300 |
| 2023-04-12 | 28.95 | $28.41 | 279700 |
| 2023-04-11 | 29.01 | $29.20 | 288600 |
| 2023-04-10 | 28.99 | $28.88 | 345819 |
| 2023-04-06 | 29.00 | $28.36 | 291239 |
| 2023-04-05 | 29.06 | $28.38 | 477300 |
| 2023-04-04 | 29.13 | $27.36 | 498300 |
| 2023-04-03 | 29.32 | $27.27 | 363800 |
| 2023-03-31 | 29.54 | $28.12 | 656714 |
| 2023-03-30 | 29.69 | $27.94 | 311100 |
| 2023-03-29 | 29.87 | $28.12 | 432600 |
| 2023-03-28 | 30.06 | $29.02 | 548742 |
| 2023-03-27 | 30.16 | $30.51 | 263704 |
| 2023-03-24 | 30.13 | $30.38 | 379600 |
| 2023-03-23 | 30.10 | $29.43 | 244718 |
| 2023-03-22 | 30.17 | $29.30 | 419700 |
| 2023-03-21 | 30.26 | $31.07 | 363300 |
| 2023-03-20 | 30.18 | $29.67 | 334023 |
| 2023-03-17 | 30.23 | $29.81 | 2.3M |
| 2023-03-16 | 30.28 | $29.53 | 343406 |
| 2023-03-15 | 30.35 | $30.01 | 558338 |
| 2023-03-14 | 30.39 | $29.83 | 362112 |
| 2023-03-13 | 30.45 | $29.04 | 546500 |
| 2023-03-10 | 30.60 | $30.27 | 377339 |
| 2023-03-09 | 30.63 | $30.44 | 516200 |
| 2023-03-08 | 30.65 | $30.83 | 297000 |
| 2023-03-07 | 30.64 | $31.18 | 415037 |
| 2023-03-06 | 30.58 | $30.48 | 493100 |
| 2023-03-03 | 30.59 | $31.74 | 381423 |
| 2023-03-02 | 30.47 | $32.00 | 469322 |
| 2023-03-01 | 30.31 | $32.46 | 382900 |
| 2023-02-28 | 30.08 | $31.95 | 611609 |
| 2023-02-27 | 29.88 | $31.63 | 405607 |
| 2023-02-24 | 29.70 | $31.29 | 479434 |
| 2023-02-23 | 29.53 | $32.14 | 510748 |
| 2023-02-22 | 29.26 | $31.54 | 447145 |
| 2023-02-21 | 29.01 | $31.21 | 677124 |
| 2023-02-17 | 28.78 | $31.84 | 932832 |
| 2023-02-16 | 28.46 | $31.04 | 841950 |
| 2023-02-15 | 28.19 | $32.77 | 830728 |
| 2023-02-14 | 27.71 | $32.00 | 2.7M |
| 2023-02-13 | 27.26 | $28.43 | 456400 |
| 2023-02-10 | 27.13 | $28.51 | 590431 |
| 2023-02-09 | 26.99 | $27.64 | 433300 |
| 2023-02-08 | 26.92 | $28.66 | 395245 |
| 2023-02-07 | 26.74 | $28.50 | 369500 |
| 2023-02-06 | 26.55 | $28.44 | 452300 |
| 2023-02-03 | 26.35 | $28.16 | 652202 |
| 2023-02-02 | 26.16 | $28.81 | 542841 |
| 2023-02-01 | 25.88 | $27.36 | 580714 |
| 2023-01-31 | 25.73 | $26.39 | 13.5M |
| 2023-01-30 | 25.66 | $26.34 | 914300 |
| 2023-01-27 | 25.59 | $27.40 | 797421 |
| 2023-01-26 | 25.40 | $26.88 | 1.4M |
| 2023-01-25 | 25.24 | $25.21 | 891500 |
| 2023-01-24 | 25.24 | $23.70 | 612300 |
| 2023-01-23 | 25.41 | $24.51 | 556300 |
| 2023-01-20 | 25.50 | $23.72 | 674448 |
| 2023-01-19 | 25.69 | $23.34 | 557922 |
| 2023-01-18 | 25.93 | $23.79 | 691500 |
| 2023-01-17 | 26.16 | $23.57 | 771923 |
| 2023-01-13 | 26.43 | $23.07 | 641000 |
| 2023-01-12 | 26.79 | $23.17 | 761043 |
| 2023-01-11 | 27.17 | $23.98 | 540927 |
| 2023-01-10 | 27.50 | $24.54 | 584523 |
| 2023-01-09 | 27.81 | $24.51 | 726000 |
| 2023-01-06 | 28.16 | $25.05 | 678900 |
| 2023-01-05 | 28.49 | $25.14 | 850400 |
| 2023-01-04 | 28.84 | $26.62 | 510702 |
| 2023-01-03 | 29.08 | $25.31 | 752714 |
| 2022-12-30 | 29.47 | $25.29 | 1.1M |
| 2022-12-29 | 29.91 | $25.96 | 1.1M |
| 2022-12-28 | 30.33 | $25.83 | 922209 |
| 2022-12-27 | 30.80 | $26.83 | 441709 |
| 2022-12-23 | 31.22 | $27.52 | 667722 |
| 2022-12-22 | 31.61 | $27.92 | 798400 |
| 2022-12-21 | 32.00 | $28.05 | 1.4M |
| 2022-12-20 | 32.41 | $27.40 | 2.8M |
| 2022-12-19 | 32.94 | $32.48 | 394333 |
| 2022-12-16 | 32.99 | $33.62 | 1.5M |
| 2022-12-15 | 32.92 | $33.04 | 477441 |
| 2022-12-14 | 32.91 | $35.14 | 390200 |
| 2022-12-13 | 32.68 | $35.48 | 684200 |
| 2022-12-12 | 32.38 | $33.64 | 264838 |
| 2022-12-09 | 32.25 | $31.93 | 296400 |
| 2022-12-08 | 32.28 | $32.13 | 390100 |
| 2022-12-07 | 32.30 | $32.49 | 297507 |
| 2022-12-06 | 32.28 | $32.21 | 237301 |
| 2022-12-05 | 32.28 | $33.83 | 208200 |
| 2022-12-02 | 32.12 | $33.76 | 175900 |
| 2022-12-01 | 31.95 | $33.26 | 255416 |
| 2022-11-30 | 31.81 | $32.92 | 1.2M |
| 2022-11-29 | 31.69 | $32.65 | 327109 |
| 2022-11-28 | 31.59 | $32.01 | 255100 |
| 2022-11-25 | 31.55 | $33.04 | 98800 |
| 2022-11-23 | 31.39 | $32.98 | 246033 |
| 2022-11-22 | 31.23 | $32.64 | 224708 |
| 2022-11-21 | 31.08 | $31.82 | 226036 |
| 2022-11-18 | 31.00 | $31.87 | 328239 |
| 2022-11-17 | 30.91 | $31.60 | 268100 |
| 2022-11-16 | 30.83 | $32.40 | 336131 |
| 2022-11-15 | 30.67 | $33.27 | 580844 |
| 2022-11-14 | 30.40 | $33.65 | 450535 |
| 2022-11-11 | 30.05 | $33.78 | 437843 |
| 2022-11-10 | 29.66 | $30.75 | 600800 |
| 2022-11-09 | 29.55 | $28.33 | 303400 |
| 2022-11-08 | 29.68 | $29.78 | 351013 |
| 2022-11-07 | 29.66 | $29.93 | 354500 |
| 2022-11-04 | 29.64 | $29.18 | 287200 |
| 2022-11-03 | 29.68 | $27.99 | 530746 |
| 2022-11-02 | 29.86 | $28.96 | 363747 |
| 2022-11-01 | 29.96 | $30.03 | 433200 |
| 2022-10-31 | 29.95 | $30.92 | 6.5M |
| 2022-10-28 | 29.85 | $31.10 | 616641 |
| 2022-10-27 | 29.72 | $31.29 | 578700 |
| 2022-10-26 | 29.55 | $30.73 | 920902 |
| 2022-10-25 | 29.43 | $30.60 | 959300 |
| 2022-10-24 | 29.30 | $29.87 | 383344 |
| 2022-10-21 | 29.24 | $29.92 | 739710 |
| 2022-10-20 | 29.17 | $29.15 | 431855 |
| 2022-10-19 | 29.17 | $28.59 | 341646 |
| 2022-10-18 | 29.24 | $29.19 | 401725 |
| 2022-10-17 | 29.24 | $29.33 | 538800 |
| 2022-10-14 | 29.23 | $28.77 | 433439 |
| 2022-10-13 | 29.28 | $29.02 | 495741 |
| 2022-10-12 | 29.31 | $28.09 | 304600 |
| 2022-10-11 | 29.44 | $28.01 | 411600 |
| 2022-10-10 | 29.59 | $28.38 | 279300 |
| 2022-10-07 | 29.71 | $27.74 | 369300 |
| 2022-10-06 | 29.92 | $28.98 | 360000 |
| 2022-10-05 | 30.02 | $29.43 | 625700 |
| 2022-10-04 | 30.08 | $29.65 | 580300 |
| 2022-10-03 | 30.13 | $28.20 | 459100 |
| 2022-09-30 | 30.33 | $28.79 | 429800 |
| 2022-09-29 | 30.49 | $29.41 | 475400 |
| 2022-09-28 | 30.61 | $29.60 | 357131 |
| 2022-09-27 | 30.71 | $28.40 | 394000 |
| 2022-09-26 | 30.96 | $28.59 | 357635 |
| 2022-09-23 | 31.21 | $29.27 | 505500 |
| 2022-09-22 | 31.41 | $29.88 | 344705 |
| 2022-09-21 | 31.57 | $30.31 | 268900 |
| 2022-09-20 | 31.70 | $30.48 | 517824 |
| 2022-09-19 | 31.83 | $31.43 | 511600 |
| 2022-09-16 | 31.87 | $31.61 | 1.3M |
| 2022-09-15 | 31.90 | $32.61 | 434600 |
| 2022-09-14 | 31.83 | $32.50 | 593518 |
| 2022-09-13 | 31.76 | $31.88 | 245200 |
| 2022-09-12 | 31.74 | $33.07 | 484700 |
| 2022-09-09 | 31.60 | $32.39 | 325607 |
| 2022-09-08 | 31.52 | $32.43 | 545306 |
| 2022-09-07 | 31.43 | $32.02 | 221500 |
| 2022-09-06 | 31.36 | $30.94 | 257902 |
| 2022-09-02 | 31.41 | $31.39 | 280638 |
| 2022-09-01 | 31.41 | $31.99 | 423123 |
| 2022-08-31 | 31.35 | $31.92 | 375600 |
| 2022-08-30 | 31.29 | $31.23 | 208216 |
| 2022-08-29 | 31.29 | $31.63 | 234400 |
| 2022-08-26 | 31.26 | $31.82 | 422700 |
| 2022-08-25 | 31.20 | $32.99 | 201200 |
| 2022-08-24 | 31.01 | $32.28 | 305700 |
| 2022-08-23 | 30.88 | $32.25 | 285338 |
| 2022-08-22 | 30.73 | $32.89 | 334700 |
| 2022-08-19 | 30.51 | $33.43 | 378617 |
| 2022-08-18 | 30.20 | $33.39 | 479401 |
| 2022-08-17 | 29.86 | $32.68 | 255711 |
| 2022-08-16 | 29.57 | $32.33 | 415300 |
| 2022-08-15 | 29.28 | $33.42 | 853100 |
| 2022-08-12 | 28.84 | $28.68 | 867785 |
| 2022-08-11 | 28.86 | $30.00 | 238037 |
| 2022-08-10 | 28.74 | $30.01 | 442733 |
| 2022-08-09 | 28.60 | $30.35 | 305506 |
| 2022-08-08 | 28.42 | $31.03 | 298900 |
| 2022-08-05 | 28.14 | $30.90 | 293400 |
| 2022-08-04 | 27.85 | $29.60 | 295402 |
| 2022-08-03 | 27.67 | $29.87 | 375045 |
| 2022-08-02 | 27.44 | $30.26 | 454344 |
| 2022-08-01 | 27.14 | $29.52 | 338005 |
| 2022-07-29 | 26.89 | $29.43 | 663616 |
| 2022-07-28 | 26.62 | $29.24 | 600033 |
| 2022-07-27 | 26.35 | $27.84 | 450511 |
| 2022-07-26 | 26.19 | $27.15 | 295416 |
| 2022-07-25 | 26.09 | $27.06 | 272900 |
| 2022-07-22 | 25.99 | $26.40 | 350900 |
| 2022-07-21 | 25.94 | $27.03 | 320103 |
| 2022-07-20 | 25.83 | $27.33 | 351200 |
| 2022-07-19 | 25.67 | $26.29 | 566741 |
| 2022-07-18 | 25.60 | $24.00 | 385931 |
| 2022-07-15 | 25.77 | $25.40 | 575000 |
| 2022-07-14 | 25.81 | $24.60 | 263100 |
| 2022-07-13 | 25.94 | $24.67 | 207022 |
| 2022-07-12 | 26.07 | $24.55 | 323828 |
| 2022-07-11 | 26.23 | $24.03 | 362211 |
| 2022-07-08 | 26.47 | $25.21 | 296700 |
| 2022-07-07 | 26.60 | $25.10 | 467310 |
| 2022-07-06 | 26.75 | $25.47 | 356900 |
| 2022-07-05 | 26.89 | $26.21 | 593100 |
| 2022-07-01 | 26.96 | $26.08 | 578200 |
| 2022-06-30 | 27.05 | $25.32 | 648836 |
| 2022-06-29 | 27.24 | $25.85 | 701544 |
| 2022-06-28 | 27.38 | $26.81 | 818800 |
| 2022-06-27 | 27.44 | $27.00 | 1.1M |
| 2022-06-24 | 27.49 | $26.87 | 7.4M |
| 2022-06-23 | 27.56 | $27.02 | 889211 |
| 2022-06-22 | 27.61 | $28.39 | 594411 |
| 2022-06-21 | 27.53 | $27.00 | 904400 |
| 2022-06-17 | 27.59 | $28.26 | 2.0M |
| 2022-06-16 | 27.51 | $27.52 | 646300 |
| 2022-06-15 | 27.51 | $28.13 | 474526 |
| 2022-06-14 | 27.45 | $27.51 | 651718 |
| 2022-06-13 | 27.44 | $26.22 | 481400 |
| 2022-06-10 | 27.57 | $27.10 | 476845 |
| 2022-06-09 | 27.62 | $27.70 | 430049 |
| 2022-06-08 | 27.61 | $28.00 | 601233 |
| 2022-06-07 | 27.57 | $27.75 | 538546 |
| 2022-06-06 | 27.55 | $28.21 | 731700 |
| 2022-06-03 | 27.48 | $27.51 | 507315 |
| 2022-06-02 | 27.48 | $28.32 | 548100 |
| 2022-06-01 | 27.39 | $25.26 | 628728 |
| 2022-05-31 | 27.62 | $24.78 | 973656 |
| 2022-05-27 | 27.92 | $26.34 | 363627 |
| 2022-05-26 | 28.08 | $26.17 | 657000 |
| 2022-05-25 | 28.28 | $25.65 | 698534 |
| 2022-05-24 | 28.56 | $25.31 | 949000 |
| 2022-05-23 | 28.90 | $26.47 | 514846 |
| 2022-05-20 | 29.16 | $27.75 | 527639 |
| 2022-05-19 | 29.31 | $27.18 | 667600 |
| 2022-05-18 | 29.53 | $26.67 | 1.2M |
| 2022-05-17 | 29.83 | $25.84 | 1.2M |
| 2022-05-16 | 30.25 | $25.24 | 1.4M |
| 2022-05-13 | 30.78 | $26.33 | 2.4M |
| 2022-05-12 | 31.25 | $28.88 | 660700 |
| 2022-05-11 | 31.49 | $28.88 | 536900 |
| 2022-05-10 | 31.77 | $28.58 | 929936 |
| 2022-05-09 | 32.10 | $29.03 | 1.0M |
| 2022-05-06 | 32.43 | $30.06 | 604900 |
| 2022-05-05 | 32.68 | $31.80 | 269909 |
| 2022-05-04 | 32.77 | $32.44 | 475814 |
| 2022-05-03 | 32.80 | $32.13 | 746945 |
| 2022-05-02 | 32.88 | $31.74 | 1.0M |
| 2022-04-29 | 33.00 | $30.43 | 958846 |
| 2022-04-28 | 33.27 | $30.94 | 846725 |
| 2022-04-27 | 33.51 | $31.65 | 921206 |
| 2022-04-26 | 33.71 | $31.09 | 1.0M |
| 2022-04-25 | 33.98 | $32.44 | 862836 |
| 2022-04-22 | 34.14 | $31.65 | 792141 |
| 2022-04-21 | 34.41 | $30.58 | 860620 |
| 2022-04-20 | 34.81 | $31.13 | 964538 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
3.62
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.16
Average
17.74
Maximum
33.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 3.62 | $4.42 | 5.6M |
| 2026-08-06 | 3.52 | $3.50 | 1.3M |
| 2026-08-05 | 3.51 | $3.57 | 1.1M |
| 2026-08-04 | 3.50 | $3.82 | 1.0M |
| 2026-08-03 | 3.45 | $3.72 | 1.1M |
| 2026-07-31 | 3.42 | $3.64 | 1.3M |
| 2026-07-30 | 3.39 | $3.66 | 1.1M |
| 2026-07-29 | 3.36 | $3.68 | 1.1M |
| 2026-07-28 | 3.32 | $3.59 | 1.0M |
| 2026-07-27 | 3.29 | $3.44 | 875300 |
| 2026-07-24 | 3.28 | $3.29 | 737400 |
| 2026-07-23 | 3.28 | $3.25 | 1.3M |
| 2026-07-22 | 3.28 | $3.25 | 781850 |
| 2026-07-21 | 3.28 | $3.37 | 1.5M |
| 2026-07-20 | 3.27 | $3.44 | 1.4M |
| 2026-07-17 | 3.25 | $3.25 | 1.1M |
| 2026-07-16 | 3.25 | $3.35 | 1.7M |
| 2026-07-15 | 3.23 | $3.22 | 1.1M |
| 2026-07-14 | 3.23 | $3.10 | 1.3M |
| 2026-07-13 | 3.24 | $3.21 | 1.3M |
| 2026-07-10 | 3.24 | $3.24 | 1.5M |
| 2026-07-09 | 3.24 | $3.18 | 1.5M |
| 2026-07-08 | 3.24 | $3.19 | 1.4M |
| 2026-07-07 | 3.24 | $3.37 | 2.4M |
| 2026-07-06 | 3.23 | $3.28 | 1.3M |
| 2026-07-02 | 3.22 | $3.35 | 1.9M |
| 2026-07-01 | 3.21 | $3.36 | 2.0M |
| 2026-06-30 | 3.20 | $3.26 | 2.4M |
| 2026-06-29 | 3.19 | $3.31 | 1.8M |
| 2026-06-26 | 3.18 | $3.49 | 6.2M |
| 2026-06-25 | 3.16 | $3.11 | 1.5M |
| 2026-06-24 | 3.17 | $3.10 | 1.9M |
| 2026-06-23 | 3.18 | $3.13 | 2.2M |
| 2026-06-22 | 3.20 | $3.03 | 2.1M |
| 2026-06-18 | 3.22 | $3.11 | 11.4M |
| 2026-06-17 | 3.23 | $3.09 | 2.0M |
| 2026-06-16 | 3.25 | $3.09 | 2.1M |
| 2026-06-15 | 3.26 | $3.13 | 1.9M |
| 2026-06-12 | 3.27 | $3.10 | 1.6M |
| 2026-06-11 | 3.29 | $3.08 | 2.1M |
| 2026-06-10 | 3.31 | $3.21 | 1.4M |
| 2026-06-09 | 3.31 | $3.31 | 1.9M |
| 2026-06-08 | 3.31 | $3.34 | 1.6M |
| 2026-06-05 | 3.30 | $3.38 | 1.4M |
| 2026-06-04 | 3.29 | $3.41 | 1.4M |
| 2026-06-03 | 3.28 | $3.32 | 1.4M |
| 2026-06-02 | 3.28 | $3.49 | 2.5M |
| 2026-06-01 | 3.30 | $3.29 | 1.8M |
| 2026-05-29 | 3.36 | $3.38 | 2.0M |
| 2026-05-28 | 3.43 | $3.33 | 1.5M |
| 2026-05-27 | 3.54 | $3.29 | 1.7M |
| 2026-05-26 | 3.68 | $3.32 | 1.5M |
| 2026-05-22 | 3.85 | $3.32 | 1.8M |
| 2026-05-21 | 4.04 | $3.32 | 2.5M |
| 2026-05-20 | 4.26 | $3.06 | 2.8M |
| 2026-05-19 | 4.54 | $2.90 | 3.2M |
| 2026-05-18 | 4.86 | $3.03 | 3.4M |
| 2026-05-15 | 5.20 | $3.14 | 2.8M |
| 2026-05-14 | 5.56 | $3.14 | 3.0M |
| 2026-05-13 | 5.95 | $3.12 | 4.9M |
| 2026-05-12 | 6.37 | $3.41 | 2.8M |
| 2026-05-11 | 6.80 | $3.36 | 5.7M |
| 2026-05-08 | 7.25 | $3.64 | 6.5M |
| 2026-05-07 | 7.71 | $3.60 | 5.8M |
| 2026-05-06 | 8.19 | $3.56 | 8.5M |
| 2026-05-05 | 8.71 | $3.90 | 16.1M |
| 2026-05-04 | 9.21 | $9.25 | 1.1M |
| 2026-05-01 | 9.20 | $9.23 | 746100 |
| 2026-04-30 | 9.20 | $9.15 | 754700 |
| 2026-04-29 | 9.20 | $8.71 | 1.0M |
| 2026-04-28 | 9.24 | $9.03 | 780000 |
| 2026-04-27 | 9.25 | $9.24 | 808128 |
| 2026-04-24 | 9.24 | $9.22 | 529400 |
| 2026-04-23 | 9.23 | $9.15 | 560922 |
| 2026-04-22 | 9.22 | $9.21 | 713700 |
| 2026-04-21 | 9.21 | $9.13 | 641932 |
| 2026-04-20 | 9.20 | $9.60 | 713200 |
| 2026-04-17 | 9.15 | $9.78 | 801700 |
| 2026-04-16 | 9.07 | $9.51 | 570033 |
| 2026-04-15 | 9.02 | $9.61 | 512952 |
| 2026-04-14 | 8.96 | $9.46 | 693303 |
| 2026-04-13 | 8.90 | $9.26 | 674900 |
| 2026-04-10 | 8.87 | $8.85 | 486239 |
| 2026-04-09 | 8.87 | $8.87 | 683000 |
| 2026-04-08 | 8.87 | $8.88 | 497800 |
| 2026-04-07 | 8.87 | $8.83 | 511300 |
| 2026-04-06 | 8.88 | $8.93 | 817361 |
| 2026-04-02 | 8.88 | $8.85 | 1.1M |
| 2026-04-01 | 8.89 | $8.79 | 990240 |
| 2026-03-31 | 8.91 | $8.84 | 1.0M |
| 2026-03-30 | 8.93 | $8.84 | 1.0M |
| 2026-03-27 | 8.95 | $8.57 | 818800 |
| 2026-03-26 | 9.01 | $8.87 | 816300 |
| 2026-03-25 | 9.04 | $9.00 | 768000 |
| 2026-03-24 | 9.07 | $9.01 | 694400 |
| 2026-03-23 | 9.11 | $9.03 | 1.1M |
| 2026-03-20 | 9.15 | $8.89 | 2.1M |
| 2026-03-19 | 9.21 | $9.12 | 926700 |
| 2026-03-18 | 9.26 | $8.86 | 715841 |
| 2026-03-17 | 9.34 | $8.91 | 731400 |
| 2026-03-16 | 9.43 | $8.82 | 870524 |
| 2026-03-13 | 9.52 | $8.79 | 725200 |
| 2026-03-12 | 9.63 | $8.81 | 876212 |
| 2026-03-11 | 9.74 | $9.00 | 794662 |
| 2026-03-10 | 9.84 | $9.09 | 781575 |
| 2026-03-09 | 9.93 | $9.23 | 945400 |
| 2026-03-06 | 10.02 | $9.07 | 997376 |
| 2026-03-05 | 10.13 | $9.44 | 1.3M |
| 2026-03-04 | 10.22 | $9.61 | 824719 |
| 2026-03-03 | 10.29 | $9.71 | 984200 |
| 2026-03-02 | 10.37 | $9.99 | 593300 |
| 2026-02-27 | 10.41 | $10.26 | 824300 |
| 2026-02-26 | 10.44 | $10.48 | 736106 |
| 2026-02-25 | 10.44 | $10.32 | 686950 |
| 2026-02-24 | 10.45 | $10.28 | 901348 |
| 2026-02-23 | 10.47 | $10.57 | 633000 |
| 2026-02-20 | 10.47 | $10.73 | 1.0M |
| 2026-02-19 | 10.46 | $10.53 | 737900 |
| 2026-02-18 | 10.47 | $10.48 | 726800 |
| 2026-02-17 | 10.50 | $10.27 | 1.1M |
| 2026-02-13 | 10.56 | $10.17 | 1.1M |
| 2026-02-12 | 10.64 | $10.00 | 1.4M |
| 2026-02-11 | 10.75 | $10.06 | 980600 |
| 2026-02-10 | 10.86 | $10.29 | 1.2M |
| 2026-02-09 | 10.97 | $10.30 | 1.4M |
| 2026-02-06 | 11.08 | $10.87 | 1.4M |
| 2026-02-05 | 11.15 | $10.47 | 1.6M |
| 2026-02-04 | 11.27 | $11.35 | 865700 |
| 2026-02-03 | 11.31 | $10.91 | 838700 |
| 2026-02-02 | 11.40 | $10.94 | 650835 |
| 2026-01-30 | 11.48 | $10.61 | 795125 |
| 2026-01-29 | 11.61 | $10.30 | 628000 |
| 2026-01-28 | 11.77 | $10.20 | 551446 |
| 2026-01-27 | 11.95 | $10.40 | 862700 |
| 2026-01-26 | 12.12 | $10.74 | 1.0M |
| 2026-01-23 | 12.26 | $10.94 | 526971 |
| 2026-01-22 | 12.38 | $12.08 | 343377 |
| 2026-01-21 | 12.40 | $12.33 | 523100 |
| 2026-01-20 | 12.39 | $12.29 | 399000 |
| 2026-01-16 | 12.39 | $12.39 | 435900 |
| 2026-01-15 | 12.37 | $12.60 | 382324 |
| 2026-01-14 | 12.32 | $12.75 | 321042 |
| 2026-01-13 | 12.26 | $12.66 | 456300 |
| 2026-01-12 | 12.20 | $12.85 | 602038 |
| 2026-01-09 | 12.12 | $12.76 | 674418 |
| 2026-01-08 | 12.05 | $12.76 | 578100 |
| 2026-01-07 | 11.96 | $12.50 | 539335 |
| 2026-01-06 | 11.89 | $12.39 | 526236 |
| 2026-01-05 | 11.83 | $11.62 | 639700 |
| 2026-01-02 | 11.85 | $11.66 | 455739 |
| 2025-12-31 | 11.86 | $11.88 | 435906 |
| 2025-12-30 | 11.85 | $12.07 | 367500 |
| 2025-12-29 | 11.83 | $11.86 | 374630 |
| 2025-12-26 | 11.83 | $12.01 | 344500 |
| 2025-12-24 | 11.82 | $12.08 | 220017 |
| 2025-12-23 | 11.80 | $11.92 | 374204 |
| 2025-12-22 | 11.82 | $11.96 | 735800 |
| 2025-12-19 | 11.85 | $11.75 | 1.1M |
| 2025-12-18 | 11.90 | $11.71 | 908018 |
| 2025-12-17 | 11.97 | $11.78 | 941146 |
| 2025-12-16 | 12.05 | $11.89 | 1.1M |
| 2025-12-15 | 12.12 | $11.93 | 1.0M |
| 2025-12-12 | 12.21 | $11.80 | 1.3M |
| 2025-12-11 | 12.32 | $11.95 | 909147 |
| 2025-12-10 | 12.42 | $11.54 | 1.0M |
| 2025-12-09 | 12.58 | $11.11 | 774700 |
| 2025-12-08 | 12.79 | $11.05 | 880900 |
| 2025-12-05 | 13.03 | $11.69 | 972210 |
| 2025-12-04 | 13.20 | $11.68 | 923913 |
| 2025-12-03 | 13.39 | $11.95 | 659100 |
| 2025-12-02 | 13.57 | $12.30 | 762000 |
| 2025-12-01 | 13.71 | $12.25 | 1.0M |
| 2025-11-28 | 13.86 | $12.76 | 526900 |
| 2025-11-26 | 13.97 | $12.57 | 1.6M |
| 2025-11-25 | 14.10 | $13.58 | 1.1M |
| 2025-11-24 | 14.14 | $14.64 | 851900 |
| 2025-11-21 | 14.08 | $14.57 | 645017 |
| 2025-11-20 | 14.02 | $13.73 | 332343 |
| 2025-11-19 | 14.04 | $14.14 | 421900 |
| 2025-11-18 | 14.02 | $14.21 | 386900 |
| 2025-11-17 | 14.00 | $14.31 | 338400 |
| 2025-11-14 | 13.97 | $14.55 | 299500 |
| 2025-11-13 | 13.91 | $14.41 | 303500 |
| 2025-11-12 | 13.85 | $14.50 | 491327 |
| 2025-11-11 | 13.79 | $14.22 | 237100 |
| 2025-11-10 | 13.75 | $13.67 | 253737 |
| 2025-11-07 | 13.76 | $13.79 | 366249 |
| 2025-11-06 | 13.76 | $13.46 | 315800 |
| 2025-11-05 | 13.79 | $13.86 | 313900 |
| 2025-11-04 | 13.79 | $13.52 | 401431 |
| 2025-11-03 | 13.81 | $13.42 | 580246 |
| 2025-10-31 | 13.85 | $13.34 | 486100 |
| 2025-10-30 | 13.90 | $13.66 | 377500 |
| 2025-10-29 | 13.92 | $13.59 | 254503 |
| 2025-10-28 | 13.96 | $14.02 | 425500 |
| 2025-10-27 | 13.96 | $14.07 | 244800 |
| 2025-10-24 | 13.94 | $14.33 | 197943 |
| 2025-10-23 | 13.91 | $14.14 | 221700 |
| 2025-10-22 | 13.89 | $14.25 | 261040 |
| 2025-10-21 | 13.86 | $14.30 | 285647 |
| 2025-10-20 | 13.82 | $14.10 | 280804 |
| 2025-10-17 | 13.81 | $13.56 | 325201 |
| 2025-10-16 | 13.86 | $13.69 | 301300 |
| 2025-10-15 | 13.89 | $13.88 | 277932 |
| 2025-10-14 | 13.92 | $13.53 | 313000 |
| 2025-10-13 | 13.99 | $13.35 | 302804 |
| 2025-10-10 | 14.08 | $13.38 | 352026 |
| 2025-10-09 | 14.17 | $13.59 | 240541 |
| 2025-10-08 | 14.26 | $13.82 | 345900 |
| 2025-10-07 | 14.33 | $13.78 | 307500 |
| 2025-10-06 | 14.41 | $14.19 | 580528 |
| 2025-10-03 | 14.45 | $14.32 | 375000 |
| 2025-10-02 | 14.48 | $14.26 | 321823 |
| 2025-10-01 | 14.52 | $14.71 | 401414 |
| 2025-09-30 | 14.52 | $14.11 | 320300 |
| 2025-09-29 | 14.57 | $14.00 | 521500 |
| 2025-09-26 | 14.64 | $13.90 | 364200 |
| 2025-09-25 | 14.72 | $13.69 | 626832 |
| 2025-09-24 | 14.82 | $14.60 | 434800 |
| 2025-09-23 | 14.84 | $14.57 | 476811 |
| 2025-09-22 | 14.85 | $14.59 | 559800 |
| 2025-09-19 | 14.87 | $14.34 | 1.2M |
| 2025-09-18 | 14.90 | $15.17 | 385700 |
| 2025-09-17 | 14.85 | $15.06 | 427506 |
| 2025-09-16 | 14.81 | $15.08 | 341800 |
| 2025-09-15 | 14.75 | $15.08 | 850622 |
| 2025-09-12 | 14.69 | $15.01 | 332900 |
| 2025-09-11 | 14.63 | $15.31 | 365883 |
| 2025-09-10 | 14.53 | $14.97 | 716349 |
| 2025-09-09 | 14.46 | $15.23 | 653256 |
| 2025-09-08 | 14.35 | $14.65 | 890348 |
| 2025-09-05 | 14.29 | $14.96 | 618566 |
| 2025-09-04 | 14.17 | $14.49 | 285400 |
| 2025-09-03 | 14.08 | $14.31 | 374615 |
| 2025-09-02 | 13.98 | $14.62 | 411243 |
| 2025-08-29 | 13.83 | $14.48 | 366810 |
| 2025-08-28 | 13.67 | $14.50 | 496209 |
| 2025-08-27 | 13.49 | $14.59 | 299200 |
| 2025-08-26 | 13.28 | $14.21 | 563000 |
| 2025-08-25 | 13.09 | $14.26 | 371682 |
| 2025-08-22 | 12.89 | $14.38 | 883800 |
| 2025-08-21 | 12.66 | $13.83 | 374040 |
| 2025-08-20 | 12.47 | $13.89 | 434600 |
| 2025-08-19 | 12.26 | $13.64 | 324500 |
| 2025-08-18 | 12.06 | $13.48 | 566369 |
| 2025-08-15 | 11.86 | $13.69 | 646611 |
| 2025-08-14 | 11.63 | $13.87 | 777324 |
| 2025-08-13 | 11.35 | $13.94 | 1.2M |
| 2025-08-12 | 11.06 | $13.32 | 889063 |
| 2025-08-11 | 10.80 | $12.73 | 1.3M |
| 2025-08-08 | 10.59 | $12.28 | 2.1M |
| 2025-08-07 | 10.41 | $10.36 | 742449 |
| 2025-08-06 | 10.41 | $9.87 | 581530 |
| 2025-08-05 | 10.47 | $9.92 | 560600 |
| 2025-08-04 | 10.52 | $9.79 | 324400 |
| 2025-08-01 | 10.59 | $9.96 | 673500 |
| 2025-07-31 | 10.64 | $10.16 | 830900 |
| 2025-07-30 | 10.68 | $10.45 | 514800 |
| 2025-07-29 | 10.68 | $10.75 | 654002 |
| 2025-07-28 | 10.66 | $11.33 | 489735 |
| 2025-07-25 | 10.56 | $11.73 | 401102 |
| 2025-07-24 | 10.42 | $11.38 | 374316 |
| 2025-07-23 | 10.31 | $11.63 | 754618 |
| 2025-07-22 | 10.16 | $10.69 | 536000 |
| 2025-07-21 | 10.10 | $10.29 | 444200 |
| 2025-07-18 | 10.08 | $9.78 | 469428 |
| 2025-07-17 | 10.11 | $9.85 | 450520 |
| 2025-07-16 | 10.12 | $9.75 | 548424 |
| 2025-07-15 | 10.15 | $9.58 | 589443 |
| 2025-07-14 | 10.20 | $10.37 | 765414 |
| 2025-07-11 | 10.16 | $10.47 | 397242 |
| 2025-07-10 | 10.12 | $10.73 | 382431 |
| 2025-07-09 | 10.05 | $10.60 | 365040 |
| 2025-07-08 | 9.99 | $10.43 | 846735 |
| 2025-07-07 | 9.94 | $10.03 | 639800 |
| 2025-07-03 | 9.93 | $10.32 | 291940 |
| 2025-07-02 | 9.89 | $10.25 | 1.0M |
| 2025-07-01 | 9.86 | $10.26 | 919000 |
| 2025-06-30 | 9.83 | $9.69 | 637300 |
| 2025-06-27 | 9.86 | $9.64 | 1.1M |
| 2025-06-26 | 9.90 | $9.28 | 691586 |
| 2025-06-25 | 9.97 | $9.93 | 366800 |
| 2025-06-24 | 10.00 | $10.22 | 721105 |
| 2025-06-23 | 9.99 | $9.82 | 712600 |
| 2025-06-20 | 10.03 | $9.77 | 1.3M |
| 2025-06-18 | 10.09 | $9.74 | 885329 |
| 2025-06-17 | 10.16 | $9.84 | 841826 |
| 2025-06-16 | 10.23 | $10.04 | 685000 |
| 2025-06-13 | 10.29 | $9.56 | 482400 |
| 2025-06-12 | 10.40 | $10.04 | 878140 |
| 2025-06-11 | 10.48 | $10.11 | 774700 |
| 2025-06-10 | 10.56 | $10.13 | 609531 |
| 2025-06-09 | 10.65 | $9.91 | 841371 |
| 2025-06-06 | 10.77 | $9.79 | 661616 |
| 2025-06-05 | 10.92 | $9.98 | 540602 |
| 2025-06-04 | 11.06 | $10.40 | 276000 |
| 2025-06-03 | 11.18 | $10.61 | 593800 |
| 2025-06-02 | 11.28 | $10.45 | 765600 |
| 2025-05-30 | 11.40 | $10.53 | 833400 |
| 2025-05-29 | 11.53 | $10.46 | 798504 |
| 2025-05-28 | 11.67 | $10.55 | 556700 |
| 2025-05-27 | 11.82 | $11.26 | 872100 |
| 2025-05-23 | 11.90 | $10.72 | 796557 |
| 2025-05-22 | 12.03 | $10.51 | 1.4M |
| 2025-05-21 | 12.20 | $12.36 | 925723 |
| 2025-05-20 | 12.18 | $12.29 | 1.0M |
| 2025-05-19 | 12.16 | $11.62 | 296300 |
| 2025-05-16 | 12.21 | $12.02 | 531300 |
| 2025-05-15 | 12.21 | $11.66 | 524100 |
| 2025-05-14 | 12.25 | $11.59 | 477700 |
| 2025-05-13 | 12.29 | $12.50 | 532003 |
| 2025-05-12 | 12.24 | $12.41 | 930400 |
| 2025-05-09 | 12.21 | $11.97 | 975119 |
| 2025-05-08 | 12.21 | $13.30 | 691200 |
| 2025-05-07 | 12.09 | $12.47 | 368207 |
| 2025-05-06 | 12.03 | $12.21 | 336400 |
| 2025-05-05 | 12.01 | $12.46 | 260100 |
| 2025-05-02 | 11.96 | $12.73 | 261900 |
| 2025-05-01 | 11.88 | $12.28 | 314100 |
| 2025-04-30 | 11.84 | $12.19 | 370700 |
| 2025-04-29 | 11.81 | $12.56 | 348721 |
| 2025-04-28 | 11.75 | $12.32 | 397045 |
| 2025-04-25 | 11.72 | $11.88 | 254700 |
| 2025-04-24 | 11.72 | $11.75 | 448400 |
| 2025-04-23 | 11.75 | $11.24 | 391500 |
| 2025-04-22 | 11.83 | $11.22 | 407546 |
| 2025-04-21 | 11.91 | $10.91 | 406400 |
| 2025-04-17 | 12.04 | $11.34 | 444431 |
| 2025-04-16 | 12.14 | $11.34 | 426449 |
| 2025-04-15 | 12.24 | $11.91 | 513100 |
| 2025-04-14 | 12.30 | $11.90 | 831200 |
| 2025-04-11 | 12.37 | $12.30 | 559900 |
| 2025-04-10 | 12.40 | $12.01 | 439200 |
| 2025-04-09 | 12.47 | $12.65 | 665300 |
| 2025-04-08 | 12.48 | $11.50 | 1.1M |
| 2025-04-07 | 12.61 | $12.09 | 931033 |
| 2025-04-04 | 12.70 | $12.00 | 1.4M |
| 2025-04-03 | 12.80 | $12.37 | 639707 |
| 2025-04-02 | 12.86 | $12.52 | 466601 |
| 2025-04-01 | 12.91 | $12.63 | 436784 |
| 2025-03-31 | 12.96 | $12.75 | 571401 |
| 2025-03-28 | 12.99 | $12.28 | 425100 |
| 2025-03-27 | 13.07 | $12.43 | 335000 |
| 2025-03-26 | 13.14 | $12.52 | 345300 |
| 2025-03-25 | 13.21 | $12.65 | 684000 |
| 2025-03-24 | 13.27 | $12.86 | 575526 |
| 2025-03-21 | 13.32 | $12.82 | 1.3M |
| 2025-03-20 | 13.37 | $13.23 | 522036 |
| 2025-03-19 | 13.39 | $13.63 | 602244 |
| 2025-03-18 | 13.39 | $13.48 | 460314 |
| 2025-03-17 | 13.40 | $13.63 | 617300 |
| 2025-03-14 | 13.41 | $13.15 | 675700 |
| 2025-03-13 | 13.48 | $13.00 | 672135 |
| 2025-03-12 | 13.57 | $13.51 | 1.0M |
| 2025-03-11 | 13.64 | $14.32 | 1.0M |
| 2025-03-10 | 13.65 | $13.96 | 910657 |
| 2025-03-07 | 13.71 | $12.75 | 649121 |
| 2025-03-06 | 13.90 | $12.88 | 415500 |
| 2025-03-05 | 14.11 | $13.00 | 464500 |
| 2025-03-04 | 14.34 | $12.60 | 681912 |
| 2025-03-03 | 14.62 | $12.87 | 1.2M |
| 2025-02-28 | 14.91 | $13.50 | 654200 |
| 2025-02-27 | 15.16 | $13.41 | 553100 |
| 2025-02-26 | 15.44 | $13.92 | 659413 |
| 2025-02-25 | 15.69 | $13.32 | 660642 |
| 2025-02-24 | 16.04 | $13.73 | 677838 |
| 2025-02-21 | 16.36 | $14.10 | 955934 |
| 2025-02-20 | 16.68 | $14.41 | 514808 |
| 2025-02-19 | 16.99 | $15.46 | 439242 |
| 2025-02-18 | 17.21 | $15.30 | 460043 |
| 2025-02-14 | 17.47 | $14.85 | 555070 |
| 2025-02-13 | 17.78 | $16.15 | 374400 |
| 2025-02-12 | 17.99 | $16.62 | 377418 |
| 2025-02-11 | 18.17 | $17.50 | 819300 |
| 2025-02-10 | 18.28 | $17.50 | 672500 |
| 2025-02-07 | 18.39 | $17.42 | 468100 |
| 2025-02-06 | 18.53 | $17.73 | 620700 |
| 2025-02-05 | 18.65 | $18.20 | 358400 |
| 2025-02-04 | 18.73 | $18.27 | 318017 |
| 2025-02-03 | 18.82 | $17.95 | 388633 |
| 2025-01-31 | 18.96 | $17.93 | 325245 |
| 2025-01-30 | 19.10 | $18.36 | 172505 |
| 2025-01-29 | 19.22 | $18.40 | 231800 |
| 2025-01-28 | 19.34 | $18.98 | 196025 |
| 2025-01-27 | 19.42 | $19.40 | 344700 |
| 2025-01-24 | 19.46 | $18.96 | 234607 |
| 2025-01-23 | 19.55 | $19.13 | 353731 |
| 2025-01-22 | 19.63 | $18.74 | 323600 |
| 2025-01-21 | 19.75 | $18.63 | 465100 |
| 2025-01-17 | 19.89 | $18.68 | 331506 |
| 2025-01-16 | 20.02 | $18.81 | 415212 |
| 2025-01-15 | 20.16 | $19.39 | 468900 |
| 2025-01-14 | 20.23 | $20.10 | 341430 |
| 2025-01-13 | 20.24 | $19.91 | 339700 |
| 2025-01-10 | 20.27 | $19.48 | 258200 |
| 2025-01-08 | 20.34 | $20.25 | 360900 |
| 2025-01-07 | 20.33 | $19.80 | 605500 |
| 2025-01-06 | 20.36 | $20.93 | 349047 |
| 2025-01-03 | 20.29 | $20.51 | 603417 |
| 2025-01-02 | 20.25 | $20.25 | 726488 |
| 2024-12-31 | 20.23 | $20.65 | 348627 |
| 2024-12-30 | 20.18 | $20.50 | 332196 |
| 2024-12-27 | 20.15 | $20.70 | 352100 |
| 2024-12-26 | 20.09 | $20.83 | 316848 |
| 2024-12-24 | 20.01 | $20.28 | 164931 |
| 2024-12-23 | 19.96 | $20.39 | 467500 |
| 2024-12-20 | 19.87 | $20.23 | 1.4M |
| 2024-12-19 | 19.76 | $19.97 | 494939 |
| 2024-12-18 | 19.64 | $19.92 | 521942 |
| 2024-12-17 | 19.50 | $19.82 | 359532 |
| 2024-12-16 | 19.34 | $19.99 | 234804 |
| 2024-12-13 | 19.14 | $19.51 | 246509 |
| 2024-12-12 | 18.97 | $19.68 | 305200 |
| 2024-12-11 | 18.76 | $19.92 | 324800 |
| 2024-12-10 | 18.50 | $20.21 | 371509 |
| 2024-12-09 | 18.20 | $19.60 | 561100 |
| 2024-12-06 | 17.94 | $19.24 | 430530 |
| 2024-12-05 | 17.69 | $19.86 | 352348 |
| 2024-12-04 | 17.36 | $20.50 | 564500 |
| 2024-12-03 | 16.95 | $20.43 | 502644 |
| 2024-12-02 | 16.52 | $20.62 | 665137 |
| 2024-11-29 | 16.04 | $20.83 | 366300 |
| 2024-11-27 | 15.50 | $20.59 | 788100 |
| 2024-11-26 | 14.96 | $18.70 | 1.9M |
| 2024-11-25 | 14.58 | $14.41 | 572711 |
| 2024-11-22 | 14.61 | $13.82 | 269600 |
| 2024-11-21 | 14.69 | $14.00 | 229130 |
| 2024-11-20 | 14.75 | $13.61 | 359300 |
| 2024-11-19 | 14.86 | $13.48 | 675611 |
| 2024-11-18 | 14.98 | $14.42 | 361523 |
| 2024-11-15 | 15.01 | $14.62 | 318200 |
| 2024-11-14 | 15.01 | $15.05 | 200813 |
| 2024-11-13 | 14.97 | $15.40 | 287835 |
| 2024-11-12 | 14.89 | $15.57 | 219400 |
| 2024-11-11 | 14.78 | $15.77 | 295340 |
| 2024-11-08 | 14.63 | $15.54 | 401300 |
| 2024-11-07 | 14.50 | $15.29 | 363200 |
| 2024-11-06 | 14.38 | $16.33 | 657900 |
| 2024-11-05 | 14.14 | $14.97 | 195672 |
| 2024-11-04 | 14.03 | $14.54 | 179331 |
| 2024-11-01 | 13.95 | $14.25 | 134100 |
| 2024-10-31 | 13.89 | $14.08 | 153900 |
| 2024-10-30 | 13.85 | $14.33 | 157800 |
| 2024-10-29 | 13.78 | $14.47 | 211540 |
| 2024-10-28 | 13.70 | $14.13 | 168540 |
| 2024-10-25 | 13.65 | $13.90 | 114742 |
| 2024-10-24 | 13.62 | $14.05 | 211607 |
| 2024-10-23 | 13.58 | $14.02 | 231400 |
| 2024-10-22 | 13.55 | $14.17 | 168816 |
| 2024-10-21 | 13.50 | $14.03 | 268576 |
| 2024-10-18 | 13.48 | $13.64 | 265700 |
| 2024-10-17 | 13.50 | $13.55 | 191700 |
| 2024-10-16 | 13.54 | $13.70 | 223133 |
| 2024-10-15 | 13.57 | $13.54 | 352318 |
| 2024-10-14 | 13.63 | $13.09 | 224341 |
| 2024-10-11 | 13.76 | $12.82 | 673509 |
| 2024-10-10 | 13.92 | $12.47 | 499103 |
| 2024-10-09 | 14.13 | $13.05 | 376300 |
| 2024-10-08 | 14.30 | $13.66 | 500000 |
| 2024-10-07 | 14.42 | $13.23 | 233120 |
| 2024-10-04 | 14.59 | $13.51 | 267700 |
| 2024-10-03 | 14.74 | $13.29 | 236928 |
| 2024-10-02 | 14.92 | $13.94 | 233007 |
| 2024-10-01 | 15.06 | $14.11 | 323500 |
| 2024-09-30 | 15.18 | $14.10 | 453800 |
| 2024-09-27 | 15.32 | $14.16 | 322900 |
| 2024-09-26 | 15.46 | $14.53 | 447504 |
| 2024-09-25 | 15.58 | $14.52 | 500500 |
| 2024-09-24 | 15.69 | $15.07 | 234941 |
| 2024-09-23 | 15.75 | $15.23 | 243790 |
| 2024-09-20 | 15.78 | $15.61 | 1.8M |
| 2024-09-19 | 15.77 | $15.71 | 455900 |
| 2024-09-18 | 15.74 | $15.51 | 339900 |
| 2024-09-17 | 15.72 | $16.50 | 360380 |
| 2024-09-16 | 15.59 | $16.47 | 384326 |
| 2024-09-13 | 15.45 | $16.02 | 324125 |
| 2024-09-12 | 15.35 | $15.74 | 214800 |
| 2024-09-11 | 15.27 | $15.57 | 250129 |
| 2024-09-10 | 15.21 | $15.40 | 383728 |
| 2024-09-09 | 15.15 | $15.32 | 439833 |
| 2024-09-06 | 15.11 | $15.31 | 395800 |
| 2024-09-05 | 15.06 | $15.13 | 790300 |
| 2024-09-04 | 15.02 | $16.44 | 864700 |
| 2024-09-03 | 14.85 | $16.46 | 641031 |
| 2024-08-30 | 14.67 | $16.34 | 352501 |
| 2024-08-29 | 14.49 | $16.42 | 426000 |
| 2024-08-28 | 14.29 | $15.41 | 331100 |
| 2024-08-27 | 14.20 | $14.61 | 281200 |
| 2024-08-26 | 14.18 | $14.19 | 308639 |
| 2024-08-23 | 14.22 | $14.00 | 306881 |
| 2024-08-22 | 14.28 | $13.19 | 285300 |
| 2024-08-21 | 14.43 | $13.43 | 270800 |
| 2024-08-20 | 14.57 | $13.57 | 269613 |
| 2024-08-19 | 14.71 | $13.99 | 321940 |
| 2024-08-16 | 14.81 | $14.20 | 208314 |
| 2024-08-15 | 14.89 | $14.58 | 274700 |
| 2024-08-14 | 14.93 | $14.75 | 231900 |
| 2024-08-13 | 14.95 | $14.82 | 285222 |
| 2024-08-12 | 14.95 | $14.75 | 440400 |
| 2024-08-09 | 14.95 | $15.39 | 607643 |
| 2024-08-08 | 14.88 | $14.34 | 499811 |
| 2024-08-07 | 14.90 | $13.85 | 419300 |
| 2024-08-06 | 14.96 | $14.37 | 274800 |
| 2024-08-05 | 14.95 | $14.14 | 325501 |
| 2024-08-02 | 14.96 | $15.01 | 360914 |
| 2024-08-01 | 14.87 | $15.40 | 388519 |
| 2024-07-31 | 14.72 | $15.67 | 358200 |
| 2024-07-30 | 14.53 | $15.75 | 346916 |
| 2024-07-29 | 14.32 | $15.68 | 328106 |
| 2024-07-26 | 14.10 | $15.57 | 428800 |
| 2024-07-25 | 13.87 | $15.87 | 462940 |
| 2024-07-24 | 13.60 | $16.35 | 549835 |
| 2024-07-23 | 13.26 | $16.22 | 1.1M |
| 2024-07-22 | 12.91 | $15.18 | 804664 |
| 2024-07-19 | 12.66 | $13.17 | 295800 |
| 2024-07-18 | 12.59 | $13.35 | 298000 |
| 2024-07-17 | 12.50 | $13.60 | 347814 |
| 2024-07-16 | 12.38 | $13.20 | 349500 |
| 2024-07-15 | 12.29 | $12.84 | 348636 |
| 2024-07-12 | 12.25 | $13.17 | 363007 |
| 2024-07-11 | 12.17 | $12.77 | 634418 |
| 2024-07-10 | 12.12 | $12.00 | 237200 |
| 2024-07-09 | 12.15 | $11.74 | 346533 |
| 2024-07-08 | 12.21 | $11.74 | 311717 |
| 2024-07-05 | 12.27 | $11.46 | 340700 |
| 2024-07-03 | 12.37 | $12.07 | 219000 |
| 2024-07-02 | 12.41 | $11.87 | 479500 |
| 2024-07-01 | 12.48 | $12.15 | 286600 |
| 2024-06-28 | 12.52 | $12.50 | 1.0M |
| 2024-06-27 | 12.52 | $12.46 | 234700 |
| 2024-06-26 | 12.54 | $12.27 | 374520 |
| 2024-06-25 | 12.57 | $12.21 | 292719 |
| 2024-06-24 | 12.61 | $12.52 | 483200 |
| 2024-06-21 | 12.63 | $12.51 | 1.6M |
| 2024-06-20 | 12.65 | $12.46 | 212815 |
| 2024-06-18 | 12.69 | $12.46 | 257118 |
| 2024-06-17 | 12.73 | $12.57 | 290800 |
| 2024-06-14 | 12.76 | $12.80 | 320847 |
| 2024-06-13 | 12.79 | $13.06 | 225820 |
| 2024-06-12 | 12.79 | $12.79 | 323400 |
| 2024-06-11 | 12.83 | $12.42 | 294600 |
| 2024-06-10 | 12.91 | $12.22 | 321644 |
| 2024-06-07 | 13.01 | $12.44 | 276200 |
| 2024-06-06 | 13.11 | $12.81 | 337300 |
| 2024-06-05 | 13.16 | $12.92 | 191500 |
| 2024-06-04 | 13.19 | $12.84 | 203131 |
| 2024-06-03 | 13.21 | $12.82 | 360700 |
| 2024-05-31 | 13.22 | $12.37 | 994600 |
| 2024-05-30 | 13.26 | $12.43 | 233914 |
| 2024-05-29 | 13.29 | $12.74 | 316000 |
| 2024-05-28 | 13.28 | $13.09 | 428427 |
| 2024-05-24 | 13.22 | $13.13 | 311500 |
| 2024-05-23 | 13.14 | $12.99 | 473035 |
| 2024-05-22 | 13.06 | $13.57 | 287243 |
| 2024-05-21 | 12.92 | $13.69 | 397541 |
| 2024-05-20 | 12.75 | $13.93 | 297100 |
| 2024-05-17 | 12.54 | $14.45 | 382900 |
| 2024-05-16 | 12.27 | $14.20 | 283600 |
| 2024-05-15 | 12.00 | $13.75 | 310064 |
| 2024-05-14 | 11.76 | $14.60 | 490930 |
| 2024-05-13 | 11.41 | $14.18 | 482246 |
| 2024-05-10 | 11.09 | $14.24 | 812012 |
| 2024-05-09 | 10.74 | $14.16 | 2.6M |
| 2024-05-08 | 10.39 | $10.27 | 416100 |
| 2024-05-07 | 10.41 | $10.55 | 417600 |
| 2024-05-06 | 10.41 | $10.39 | 314700 |
| 2024-05-03 | 10.44 | $10.15 | 446240 |
| 2024-05-02 | 10.50 | $10.23 | 587200 |
| 2024-05-01 | 10.56 | $10.13 | 290700 |
| 2024-04-30 | 10.65 | $10.13 | 337900 |
| 2024-04-29 | 10.75 | $10.44 | 239245 |
| 2024-04-26 | 10.83 | $10.31 | 264117 |
| 2024-04-25 | 10.94 | $10.40 | 488927 |
| 2024-04-24 | 11.05 | $10.89 | 284241 |
| 2024-04-23 | 11.12 | $10.88 | 357508 |
| 2024-04-22 | 11.20 | $10.72 | 408666 |
| 2024-04-19 | 11.31 | $10.62 | 576200 |
| 2024-04-18 | 11.43 | $10.35 | 304600 |
| 2024-04-17 | 11.59 | $10.24 | 363314 |
| 2024-04-16 | 11.78 | $10.35 | 365221 |
| 2024-04-15 | 11.97 | $10.59 | 677200 |
| 2024-04-12 | 12.15 | $10.25 | 413000 |
| 2024-04-11 | 12.38 | $11.01 | 374637 |
| 2024-04-10 | 12.54 | $11.40 | 427300 |
| 2024-04-09 | 12.69 | $11.82 | 282333 |
| 2024-04-08 | 12.80 | $12.14 | 355700 |
| 2024-04-05 | 12.89 | $12.76 | 301600 |
| 2024-04-04 | 12.93 | $12.78 | 448713 |
| 2024-04-03 | 12.97 | $12.65 | 348913 |
| 2024-04-02 | 13.02 | $12.72 | 471500 |
| 2024-04-01 | 13.07 | $13.11 | 352200 |
| 2024-03-28 | 13.10 | $13.27 | 316423 |
| 2024-03-27 | 13.11 | $12.90 | 295700 |
| 2024-03-26 | 13.16 | $12.35 | 301200 |
| 2024-03-25 | 13.27 | $12.53 | 414521 |
| 2024-03-22 | 13.38 | $12.41 | 249347 |
| 2024-03-21 | 13.51 | $12.99 | 531400 |
| 2024-03-20 | 13.59 | $12.89 | 421500 |
| 2024-03-19 | 13.69 | $12.85 | 489706 |
| 2024-03-18 | 13.80 | $13.32 | 464543 |
| 2024-03-15 | 13.87 | $13.23 | 1.1M |
| 2024-03-14 | 13.96 | $13.75 | 371741 |
| 2024-03-13 | 14.01 | $13.99 | 235200 |
| 2024-03-12 | 14.03 | $13.74 | 251134 |
| 2024-03-11 | 14.08 | $13.74 | 225039 |
| 2024-03-08 | 14.14 | $13.77 | 291800 |
| 2024-03-07 | 14.22 | $13.90 | 285100 |
| 2024-03-06 | 14.31 | $13.47 | 258100 |
| 2024-03-05 | 14.45 | $13.47 | 262700 |
| 2024-03-04 | 14.61 | $13.89 | 251739 |
| 2024-03-01 | 14.74 | $14.16 | 280800 |
| 2024-02-29 | 14.86 | $14.28 | 560400 |
| 2024-02-28 | 14.99 | $14.02 | 402220 |
| 2024-02-27 | 15.16 | $14.42 | 667712 |
| 2024-02-26 | 15.30 | $14.57 | 550617 |
| 2024-02-23 | 15.43 | $14.84 | 381500 |
| 2024-02-22 | 15.56 | $14.75 | 312423 |
| 2024-02-21 | 15.70 | $14.95 | 302000 |
| 2024-02-20 | 15.83 | $14.30 | 495625 |
| 2024-02-16 | 16.03 | $14.48 | 452125 |
| 2024-02-15 | 16.23 | $14.78 | 452317 |
| 2024-02-14 | 16.41 | $14.54 | 499000 |
| 2024-02-13 | 16.63 | $14.25 | 989700 |
| 2024-02-12 | 16.89 | $14.97 | 1.2M |
| 2024-02-09 | 17.08 | $16.26 | 1.9M |
| 2024-02-08 | 17.17 | $17.76 | 339600 |
| 2024-02-07 | 17.11 | $17.46 | 256441 |
| 2024-02-06 | 17.09 | $17.40 | 315400 |
| 2024-02-05 | 17.08 | $16.57 | 367906 |
| 2024-02-02 | 17.16 | $17.09 | 332448 |
| 2024-02-01 | 17.19 | $17.54 | 210000 |
| 2024-01-31 | 17.19 | $17.14 | 329400 |
| 2024-01-30 | 17.23 | $17.11 | 461241 |
| 2024-01-29 | 17.28 | $16.86 | 493140 |
| 2024-01-26 | 17.37 | $17.30 | 456800 |
| 2024-01-25 | 17.43 | $16.92 | 230900 |
| 2024-01-24 | 17.53 | $16.87 | 271400 |
| 2024-01-23 | 17.64 | $16.78 | 282400 |
| 2024-01-22 | 17.77 | $16.98 | 362300 |
| 2024-01-19 | 17.88 | $16.93 | 233628 |
| 2024-01-18 | 18.01 | $17.02 | 233407 |
| 2024-01-17 | 18.13 | $16.78 | 372300 |
| 2024-01-16 | 18.27 | $17.23 | 346215 |
| 2024-01-12 | 18.37 | $17.25 | 281000 |
| 2024-01-11 | 18.48 | $17.58 | 381400 |
| 2024-01-10 | 18.55 | $18.40 | 222000 |
| 2024-01-09 | 18.54 | $18.47 | 302740 |
| 2024-01-08 | 18.52 | $19.33 | 438600 |
| 2024-01-05 | 18.41 | $18.24 | 182638 |
| 2024-01-04 | 18.40 | $18.42 | 294800 |
| 2024-01-03 | 18.37 | $18.29 | 538349 |
| 2024-01-02 | 18.36 | $19.07 | 508529 |
| 2023-12-29 | 18.27 | $18.93 | 446200 |
| 2023-12-28 | 18.18 | $19.09 | 344400 |
| 2023-12-27 | 18.08 | $18.87 | 206135 |
| 2023-12-26 | 18.00 | $18.90 | 215900 |
| 2023-12-22 | 17.90 | $18.38 | 293525 |
| 2023-12-21 | 17.85 | $18.67 | 413044 |
| 2023-12-20 | 17.76 | $17.82 | 734004 |
| 2023-12-19 | 17.76 | $17.89 | 711506 |
| 2023-12-18 | 17.74 | $17.59 | 639241 |
| 2023-12-15 | 17.74 | $17.35 | 2.3M |
| 2023-12-14 | 17.76 | $17.89 | 591847 |
| 2023-12-13 | 17.72 | $17.91 | 391417 |
| 2023-12-12 | 17.68 | $17.09 | 320741 |
| 2023-12-11 | 17.70 | $17.64 | 579000 |
| 2023-12-08 | 17.65 | $17.90 | 330400 |
| 2023-12-07 | 17.56 | $17.41 | 525600 |
| 2023-12-06 | 17.51 | $17.63 | 280700 |
| 2023-12-05 | 17.43 | $18.06 | 303221 |
| 2023-12-04 | 17.30 | $18.72 | 679900 |
| 2023-12-01 | 17.09 | $18.42 | 748410 |
| 2023-11-30 | 16.89 | $18.34 | 534300 |
| 2023-11-29 | 16.69 | $18.10 | 557100 |
| 2023-11-28 | 16.50 | $17.51 | 1.5M |
| 2023-11-27 | 16.36 | $17.38 | 358631 |
| 2023-11-24 | 16.21 | $17.49 | 192800 |
| 2023-11-22 | 16.04 | $17.62 | 606931 |
| 2023-11-21 | 15.84 | $17.06 | 1.1M |
| 2023-11-20 | 15.70 | $16.33 | 601149 |
| 2023-11-17 | 15.62 | $16.63 | 451500 |
| 2023-11-16 | 15.51 | $16.40 | 310033 |
| 2023-11-15 | 15.41 | $16.41 | 555043 |
| 2023-11-14 | 15.31 | $15.90 | 832242 |
| 2023-11-13 | 15.25 | $14.82 | 292939 |
| 2023-11-10 | 15.31 | $14.81 | 446800 |
| 2023-11-09 | 15.36 | $14.67 | 330700 |
| 2023-11-08 | 15.43 | $15.35 | 539920 |
| 2023-11-07 | 15.44 | $15.53 | 534600 |
| 2023-11-06 | 15.43 | $15.68 | 1.1M |
| 2023-11-03 | 15.39 | $16.21 | 359800 |
| 2023-11-02 | 15.30 | $15.57 | 737000 |
| 2023-11-01 | 15.26 | $15.17 | 357300 |
| 2023-10-31 | 15.25 | $15.12 | 478007 |
| 2023-10-30 | 15.23 | $15.25 | 462500 |
| 2023-10-27 | 15.20 | $14.75 | 424200 |
| 2023-10-26 | 15.21 | $14.87 | 543921 |
| 2023-10-25 | 15.22 | $14.93 | 419500 |
| 2023-10-24 | 15.22 | $16.41 | 558805 |
| 2023-10-23 | 15.07 | $15.51 | 838903 |
| 2023-10-20 | 15.01 | $15.50 | 705516 |
| 2023-10-19 | 14.95 | $15.32 | 973500 |
| 2023-10-18 | 14.91 | $15.41 | 613900 |
| 2023-10-17 | 14.86 | $15.59 | 557735 |
| 2023-10-16 | 14.79 | $15.81 | 649442 |
| 2023-10-13 | 14.71 | $15.30 | 483448 |
| 2023-10-12 | 14.68 | $15.24 | 550609 |
| 2023-10-11 | 14.66 | $15.11 | 470738 |
| 2023-10-10 | 14.66 | $15.01 | 633620 |
| 2023-10-09 | 14.68 | $14.69 | 547308 |
| 2023-10-06 | 14.74 | $14.06 | 388338 |
| 2023-10-05 | 14.86 | $13.71 | 587400 |
| 2023-10-04 | 15.03 | $13.30 | 595242 |
| 2023-10-03 | 15.26 | $12.87 | 675246 |
| 2023-10-02 | 15.56 | $14.69 | 479800 |
| 2023-09-29 | 15.69 | $15.05 | 372443 |
| 2023-09-28 | 15.82 | $15.00 | 644630 |
| 2023-09-27 | 15.96 | $15.22 | 551206 |
| 2023-09-26 | 16.09 | $15.22 | 707925 |
| 2023-09-25 | 16.23 | $15.30 | 354842 |
| 2023-09-22 | 16.38 | $15.17 | 488300 |
| 2023-09-21 | 16.55 | $15.48 | 361400 |
| 2023-09-20 | 16.69 | $15.73 | 415342 |
| 2023-09-19 | 16.83 | $16.29 | 375100 |
| 2023-09-18 | 16.91 | $16.27 | 351624 |
| 2023-09-15 | 17.00 | $16.29 | 1.4M |
| 2023-09-14 | 17.10 | $16.49 | 375600 |
| 2023-09-13 | 17.19 | $16.58 | 504300 |
| 2023-09-12 | 17.29 | $16.71 | 590000 |
| 2023-09-11 | 17.40 | $16.17 | 672800 |
| 2023-09-08 | 17.58 | $15.94 | 1.0M |
| 2023-09-07 | 17.81 | $15.71 | 1.0M |
| 2023-09-06 | 18.08 | $18.10 | 530400 |
| 2023-09-05 | 18.15 | $18.06 | 467103 |
| 2023-09-01 | 18.23 | $18.24 | 411700 |
| 2023-08-31 | 18.32 | $18.33 | 625238 |
| 2023-08-30 | 18.41 | $18.35 | 432700 |
| 2023-08-29 | 18.51 | $18.11 | 652700 |
| 2023-08-28 | 18.65 | $17.45 | 451909 |
| 2023-08-25 | 18.87 | $17.14 | 353338 |
| 2023-08-24 | 19.14 | $16.94 | 520640 |
| 2023-08-23 | 19.45 | $17.65 | 525824 |
| 2023-08-22 | 19.70 | $17.23 | 747600 |
| 2023-08-21 | 20.02 | $17.17 | 545882 |
| 2023-08-18 | 20.36 | $18.20 | 550600 |
| 2023-08-17 | 20.61 | $18.55 | 595800 |
| 2023-08-16 | 20.83 | $18.88 | 571001 |
| 2023-08-15 | 21.02 | $19.68 | 472445 |
| 2023-08-14 | 21.14 | $20.60 | 628700 |
| 2023-08-11 | 21.17 | $20.83 | 938400 |
| 2023-08-10 | 21.18 | $20.82 | 1.1M |
| 2023-08-09 | 21.19 | $21.50 | 1.3M |
| 2023-08-08 | 21.13 | $22.17 | 2.1M |
| 2023-08-07 | 21.00 | $21.61 | 566800 |
| 2023-08-04 | 20.92 | $21.43 | 522141 |
| 2023-08-03 | 20.84 | $21.29 | 468618 |
| 2023-08-02 | 20.78 | $20.98 | 565107 |
| 2023-08-01 | 20.75 | $21.17 | 423609 |
| 2023-07-31 | 20.70 | $21.34 | 419005 |
| 2023-07-28 | 20.63 | $21.28 | 508400 |
| 2023-07-27 | 20.57 | $21.20 | 584543 |
| 2023-07-26 | 20.53 | $21.29 | 757000 |
| 2023-07-25 | 20.49 | $20.96 | 679708 |
| 2023-07-24 | 20.50 | $20.26 | 463045 |
| 2023-07-21 | 20.59 | $20.44 | 580154 |
| 2023-07-20 | 20.68 | $19.76 | 362200 |
| 2023-07-19 | 20.86 | $19.75 | 690404 |
| 2023-07-18 | 21.07 | $20.06 | 526492 |
| 2023-07-17 | 21.27 | $20.22 | 786200 |
| 2023-07-14 | 21.48 | $21.34 | 1.6M |
| 2023-07-13 | 21.61 | $20.49 | 425400 |
| 2023-07-12 | 21.84 | $20.23 | 380300 |
| 2023-07-11 | 22.11 | $20.45 | 367300 |
| 2023-07-10 | 22.39 | $20.84 | 337201 |
| 2023-07-07 | 22.66 | $20.38 | 387725 |
| 2023-07-06 | 23.01 | $20.27 | 537500 |
| 2023-07-05 | 23.41 | $20.79 | 726500 |
| 2023-07-03 | 23.78 | $21.00 | 597000 |
| 2023-06-30 | 24.16 | $21.60 | 782727 |
| 2023-06-29 | 24.50 | $22.58 | 891200 |
| 2023-06-28 | 24.78 | $22.91 | 192100 |
| 2023-06-27 | 25.05 | $23.27 | 321841 |
| 2023-06-26 | 25.30 | $23.70 | 295811 |
| 2023-06-23 | 25.53 | $23.97 | 1.8M |
| 2023-06-22 | 25.75 | $24.77 | 303225 |
| 2023-06-21 | 25.91 | $24.61 | 267922 |
| 2023-06-20 | 26.10 | $24.80 | 438219 |
| 2023-06-16 | 26.29 | $24.99 | 2.6M |
| 2023-06-15 | 26.47 | $26.29 | 401300 |
| 2023-06-14 | 26.53 | $25.12 | 415507 |
| 2023-06-13 | 26.72 | $25.46 | 359921 |
| 2023-06-12 | 26.90 | $24.92 | 510003 |
| 2023-06-09 | 27.15 | $25.50 | 454502 |
| 2023-06-08 | 27.37 | $26.36 | 523405 |
| 2023-06-07 | 27.52 | $28.21 | 472600 |
| 2023-06-06 | 27.50 | $27.16 | 370515 |
| 2023-06-05 | 27.59 | $26.21 | 428000 |
| 2023-06-02 | 27.78 | $27.34 | 297100 |
| 2023-06-01 | 27.87 | $26.88 | 480900 |
| 2023-05-31 | 28.02 | $27.67 | 511100 |
| 2023-05-30 | 28.09 | $27.36 | 282328 |
| 2023-05-26 | 28.20 | $26.90 | 288600 |
| 2023-05-25 | 28.36 | $27.22 | 328500 |
| 2023-05-24 | 28.49 | $27.97 | 349700 |
| 2023-05-23 | 28.54 | $28.68 | 558800 |
| 2023-05-22 | 28.53 | $26.85 | 351300 |
| 2023-05-19 | 28.69 | $27.05 | 479306 |
| 2023-05-18 | 28.85 | $28.46 | 530100 |
| 2023-05-17 | 28.88 | $27.95 | 369500 |
| 2023-05-16 | 28.96 | $28.84 | 434800 |
| 2023-05-15 | 28.96 | $28.71 | 456040 |
| 2023-05-12 | 28.96 | $30.69 | 805210 |
| 2023-05-11 | 28.77 | $28.92 | 322300 |
| 2023-05-10 | 28.74 | $29.58 | 141100 |
| 2023-05-09 | 28.65 | $29.26 | 212100 |
| 2023-05-08 | 28.58 | $29.33 | 210104 |
| 2023-05-05 | 28.51 | $29.16 | 383200 |
| 2023-05-04 | 28.45 | $28.52 | 315238 |
| 2023-05-03 | 28.45 | $29.05 | 291407 |
| 2023-05-02 | 28.39 | $28.32 | 226201 |
| 2023-05-01 | 28.39 | $28.93 | 295314 |
| 2023-04-28 | 28.34 | $27.75 | 285100 |
| 2023-04-27 | 28.39 | $27.45 | 238221 |
| 2023-04-26 | 28.48 | $27.36 | 294821 |
| 2023-04-25 | 28.58 | $27.67 | 396500 |
| 2023-04-24 | 28.67 | $28.77 | 265200 |
| 2023-04-21 | 28.66 | $29.46 | 247000 |
| 2023-04-20 | 28.59 | $29.29 | 213600 |
| 2023-04-19 | 28.53 | $29.22 | 235800 |
| 2023-04-18 | 28.49 | $28.64 | 189300 |
| 2023-04-17 | 28.51 | $28.34 | 151000 |
| 2023-04-14 | 28.56 | $28.19 | 258202 |
| 2023-04-13 | 28.63 | $28.51 | 239300 |
| 2023-04-12 | 28.68 | $28.41 | 279700 |
| 2023-04-11 | 28.75 | $29.20 | 288600 |
| 2023-04-10 | 28.74 | $28.88 | 345819 |
| 2023-04-06 | 28.77 | $28.36 | 291239 |
| 2023-04-05 | 28.86 | $28.38 | 477300 |
| 2023-04-04 | 28.95 | $27.36 | 498300 |
| 2023-04-03 | 29.16 | $27.27 | 363800 |
| 2023-03-31 | 29.40 | $28.12 | 656714 |
| 2023-03-30 | 29.57 | $27.94 | 311100 |
| 2023-03-29 | 29.78 | $28.12 | 432600 |
| 2023-03-28 | 29.99 | $29.02 | 548742 |
| 2023-03-27 | 30.14 | $30.51 | 263704 |
| 2023-03-24 | 30.14 | $30.38 | 379600 |
| 2023-03-23 | 30.16 | $29.43 | 244718 |
| 2023-03-22 | 30.28 | $29.30 | 419700 |
| 2023-03-21 | 30.43 | $31.07 | 363300 |
| 2023-03-20 | 30.41 | $29.67 | 334023 |
| 2023-03-17 | 30.53 | $29.81 | 2.3M |
| 2023-03-16 | 30.65 | $29.53 | 343406 |
| 2023-03-15 | 30.81 | $30.01 | 558338 |
| 2023-03-14 | 30.93 | $29.83 | 362112 |
| 2023-03-13 | 31.06 | $29.04 | 546500 |
| 2023-03-10 | 31.26 | $30.27 | 377339 |
| 2023-03-09 | 31.34 | $30.44 | 516200 |
| 2023-03-08 | 31.39 | $30.83 | 297000 |
| 2023-03-07 | 31.39 | $31.18 | 415037 |
| 2023-03-06 | 31.35 | $30.48 | 493100 |
| 2023-03-03 | 31.36 | $31.74 | 381423 |
| 2023-03-02 | 31.24 | $32.00 | 469322 |
| 2023-03-01 | 31.07 | $32.46 | 382900 |
| 2023-02-28 | 30.82 | $31.95 | 611609 |
| 2023-02-27 | 30.60 | $31.63 | 405607 |
| 2023-02-24 | 30.39 | $31.29 | 479434 |
| 2023-02-23 | 30.19 | $32.14 | 510748 |
| 2023-02-22 | 29.88 | $31.54 | 447145 |
| 2023-02-21 | 29.59 | $31.21 | 677124 |
| 2023-02-17 | 29.29 | $31.84 | 932832 |
| 2023-02-16 | 28.90 | $31.04 | 841950 |
| 2023-02-15 | 28.55 | $32.77 | 830728 |
| 2023-02-14 | 27.99 | $32.00 | 2.7M |
| 2023-02-13 | 27.46 | $28.43 | 456400 |
| 2023-02-10 | 27.25 | $28.51 | 590431 |
| 2023-02-09 | 27.01 | $27.64 | 433300 |
| 2023-02-08 | 26.83 | $28.66 | 395245 |
| 2023-02-07 | 26.53 | $28.50 | 369500 |
| 2023-02-06 | 26.23 | $28.44 | 452300 |
| 2023-02-03 | 25.92 | $28.16 | 652202 |
| 2023-02-02 | 25.62 | $28.81 | 542841 |
| 2023-02-01 | 25.25 | $27.36 | 580714 |
| 2023-01-31 | 25.01 | $26.39 | 13.5M |
| 2023-01-30 | 24.85 | $26.34 | 914300 |
| 2023-01-27 | 24.70 | $27.40 | 797421 |
| 2023-01-26 | 24.44 | $26.88 | 1.4M |
| 2023-01-25 | 24.22 | $25.21 | 891500 |
| 2023-01-24 | 24.18 | $23.70 | 612300 |
| 2023-01-23 | 24.30 | $24.51 | 556300 |
| 2023-01-20 | 24.37 | $23.72 | 674448 |
| 2023-01-19 | 24.52 | $23.34 | 557922 |
| 2023-01-18 | 24.76 | $23.79 | 691500 |
| 2023-01-17 | 24.99 | $23.57 | 771923 |
| 2023-01-13 | 25.30 | $23.07 | 641000 |
| 2023-01-12 | 25.71 | $23.17 | 761043 |
| 2023-01-11 | 26.17 | $23.98 | 540927 |
| 2023-01-10 | 26.59 | $24.54 | 584523 |
| 2023-01-09 | 27.00 | $24.51 | 726000 |
| 2023-01-06 | 27.45 | $25.05 | 678900 |
| 2023-01-05 | 27.88 | $25.14 | 850400 |
| 2023-01-04 | 28.34 | $26.62 | 510702 |
| 2023-01-03 | 28.69 | $25.31 | 752714 |
| 2022-12-30 | 29.21 | $25.29 | 1.1M |
| 2022-12-29 | 29.76 | $25.96 | 1.1M |
| 2022-12-28 | 30.29 | $25.83 | 922209 |
| 2022-12-27 | 30.86 | $26.83 | 441709 |
| 2022-12-23 | 31.36 | $27.52 | 667722 |
| 2022-12-22 | 31.82 | $27.92 | 798400 |
| 2022-12-21 | 32.27 | $28.05 | 1.4M |
| 2022-12-20 | 32.72 | $27.40 | 2.8M |
| 2022-12-19 | 33.26 | $32.48 | 394333 |
| 2022-12-16 | 33.31 | $33.62 | 1.5M |
| 2022-12-15 | 33.24 | $33.04 | 477441 |
| 2022-12-14 | 33.23 | $35.14 | 390200 |
| 2022-12-13 | 33.01 | $35.48 | 684200 |
| 2022-12-12 | 32.74 | $33.64 | 264838 |
| 2022-12-09 | 32.65 | $31.93 | 296400 |
| 2022-12-08 | 32.72 | $32.13 | 390100 |
| 2022-12-07 | 32.76 | $32.49 | 297507 |
| 2022-12-06 | 32.74 | $32.21 | 237301 |
| 2022-12-05 | 32.74 | $33.83 | 208200 |
| 2022-12-02 | 32.56 | $33.76 | 175900 |
| 2022-12-01 | 32.37 | $33.26 | 255416 |
| 2022-11-30 | 32.20 | $32.92 | 1.2M |
| 2022-11-29 | 32.05 | $32.65 | 327109 |
| 2022-11-28 | 31.91 | $32.01 | 255100 |
| 2022-11-25 | 31.84 | $33.04 | 98800 |
| 2022-11-23 | 31.65 | $32.98 | 246033 |
| 2022-11-22 | 31.46 | $32.64 | 224708 |
| 2022-11-21 | 31.30 | $31.82 | 226036 |
| 2022-11-18 | 31.20 | $31.87 | 328239 |
| 2022-11-17 | 31.09 | $31.60 | 268100 |
| 2022-11-16 | 30.99 | $32.40 | 336131 |
| 2022-11-15 | 30.80 | $33.27 | 580844 |
| 2022-11-14 | 30.51 | $33.65 | 450535 |
| 2022-11-11 | 30.16 | $33.78 | 437843 |
| 2022-11-10 | 29.77 | $30.75 | 600800 |
| 2022-11-09 | 29.66 | $28.33 | 303400 |
| 2022-11-08 | 29.79 | $29.78 | 351013 |
| 2022-11-07 | 29.76 | $29.93 | 354500 |
| 2022-11-04 | 29.72 | $29.18 | 287200 |
| 2022-11-03 | 29.74 | $27.99 | 530746 |
| 2022-11-02 | 29.88 | $28.96 | 363747 |
| 2022-11-01 | 29.92 | $30.03 | 433200 |
| 2022-10-31 | 29.87 | $30.92 | 6.5M |
| 2022-10-28 | 29.71 | $31.10 | 616641 |
| 2022-10-27 | 29.53 | $31.29 | 578700 |
| 2022-10-26 | 29.32 | $30.73 | 920902 |
| 2022-10-25 | 29.16 | $30.60 | 959300 |
| 2022-10-24 | 29.00 | $29.87 | 383344 |
| 2022-10-21 | 28.90 | $29.92 | 739710 |
| 2022-10-20 | 28.80 | $29.15 | 431855 |
| 2022-10-19 | 28.77 | $28.59 | 341646 |
| 2022-10-18 | 28.81 | $29.19 | 401725 |
| 2022-10-17 | 28.79 | $29.33 | 538800 |
| 2022-10-14 | 28.77 | $28.77 | 433439 |
| 2022-10-13 | 28.82 | $29.02 | 495741 |
| 2022-10-12 | 28.86 | $28.09 | 304600 |
| 2022-10-11 | 29.01 | $28.01 | 411600 |
| 2022-10-10 | 29.18 | $28.38 | 279300 |
| 2022-10-07 | 29.35 | $27.74 | 369300 |
| 2022-10-06 | 29.59 | $28.98 | 360000 |
| 2022-10-05 | 29.74 | $29.43 | 625700 |
| 2022-10-04 | 29.85 | $29.65 | 580300 |
| 2022-10-03 | 29.95 | $28.20 | 459100 |
| 2022-09-30 | 30.20 | $28.79 | 429800 |
| 2022-09-29 | 30.41 | $29.41 | 475400 |
| 2022-09-28 | 30.58 | $29.60 | 357131 |
| 2022-09-27 | 30.73 | $28.40 | 394000 |
| 2022-09-26 | 31.02 | $28.59 | 357635 |
| 2022-09-23 | 31.30 | $29.27 | 505500 |
| 2022-09-22 | 31.53 | $29.88 | 344705 |
| 2022-09-21 | 31.72 | $30.31 | 268900 |
| 2022-09-20 | 31.87 | $30.48 | 517824 |
| 2022-09-19 | 32.03 | $31.43 | 511600 |
| 2022-09-16 | 32.10 | $31.61 | 1.3M |
| 2022-09-15 | 32.16 | $32.61 | 434600 |
| 2022-09-14 | 32.12 | $32.50 | 593518 |
| 2022-09-13 | 32.10 | $31.88 | 245200 |
| 2022-09-12 | 32.14 | $33.07 | 484700 |
| 2022-09-09 | 32.05 | $32.39 | 325607 |
| 2022-09-08 | 32.01 | $32.43 | 545306 |
| 2022-09-07 | 31.96 | $32.02 | 221500 |
| 2022-09-06 | 31.93 | $30.94 | 257902 |
| 2022-09-02 | 32.01 | $31.39 | 280638 |
| 2022-09-01 | 32.05 | $31.99 | 423123 |
| 2022-08-31 | 32.02 | $31.92 | 375600 |
| 2022-08-30 | 31.98 | $31.23 | 208216 |
| 2022-08-29 | 32.00 | $31.63 | 234400 |
| 2022-08-26 | 31.98 | $31.82 | 422700 |
| 2022-08-25 | 31.93 | $32.99 | 201200 |
| 2022-08-24 | 31.75 | $32.28 | 305700 |
| 2022-08-23 | 31.61 | $32.25 | 285338 |
| 2022-08-22 | 31.45 | $32.89 | 334700 |
| 2022-08-19 | 31.21 | $33.43 | 378617 |
| 2022-08-18 | 30.88 | $33.39 | 479401 |
| 2022-08-17 | 30.52 | $32.68 | 255711 |
| 2022-08-16 | 30.21 | $32.33 | 415300 |
| 2022-08-15 | 29.90 | $33.42 | 853100 |
| 2022-08-12 | 29.44 | $28.68 | 867785 |
| 2022-08-11 | 29.41 | $30.00 | 238037 |
| 2022-08-10 | 29.24 | $30.01 | 442733 |
| 2022-08-09 | 29.04 | $30.35 | 305506 |
| 2022-08-08 | 28.78 | $31.03 | 298900 |
| 2022-08-05 | 28.42 | $30.90 | 293400 |
| 2022-08-04 | 28.04 | $29.60 | 295402 |
| 2022-08-03 | 27.77 | $29.87 | 375045 |
| 2022-08-02 | 27.45 | $30.26 | 454344 |
| 2022-08-01 | 27.08 | $29.52 | 338005 |
| 2022-07-29 | 26.76 | $29.43 | 663616 |
| 2022-07-28 | 26.43 | $29.24 | 600033 |
| 2022-07-27 | 26.10 | $27.84 | 450511 |
| 2022-07-26 | 25.90 | $27.15 | 295416 |
| 2022-07-25 | 25.76 | $27.06 | 272900 |
| 2022-07-22 | 25.63 | $26.40 | 350900 |
| 2022-07-21 | 25.57 | $27.03 | 320103 |
| 2022-07-20 | 25.45 | $27.33 | 351200 |
| 2022-07-19 | 25.31 | $26.29 | 566741 |
| 2022-07-18 | 25.27 | $24.00 | 385931 |
| 2022-07-15 | 25.46 | $25.40 | 575000 |
| 2022-07-14 | 25.54 | $24.60 | 263100 |
| 2022-07-13 | 25.71 | $24.67 | 207022 |
| 2022-07-12 | 25.88 | $24.55 | 323828 |
| 2022-07-11 | 26.07 | $24.03 | 362211 |
| 2022-07-08 | 26.32 | $25.21 | 296700 |
| 2022-07-07 | 26.48 | $25.10 | 467310 |
| 2022-07-06 | 26.67 | $25.47 | 356900 |
| 2022-07-05 | 26.82 | $26.21 | 593100 |
| 2022-07-01 | 26.92 | $26.08 | 578200 |
| 2022-06-30 | 27.04 | $25.32 | 648836 |
| 2022-06-29 | 27.23 | $25.85 | 701544 |
| 2022-06-28 | 27.36 | $26.81 | 818800 |
| 2022-06-27 | 27.41 | $27.00 | 1.1M |
| 2022-06-24 | 27.43 | $26.87 | 7.4M |
| 2022-06-23 | 27.45 | $27.02 | 889211 |
| 2022-06-22 | 27.45 | $28.39 | 594411 |
| 2022-06-21 | 27.32 | $27.00 | 904400 |
| 2022-06-17 | 27.32 | $28.26 | 2.0M |
| 2022-06-16 | 27.19 | $27.52 | 646300 |
| 2022-06-15 | 27.13 | $28.13 | 474526 |
| 2022-06-14 | 27.01 | $27.51 | 651718 |
| 2022-06-13 | 26.93 | $26.22 | 481400 |
| 2022-06-10 | 26.97 | $27.10 | 476845 |
| 2022-06-09 | 26.94 | $27.70 | 430049 |
| 2022-06-08 | 26.86 | $28.00 | 601233 |
| 2022-06-07 | 26.75 | $27.75 | 538546 |
| 2022-06-06 | 26.67 | $28.21 | 731700 |
| 2022-06-03 | 26.55 | $27.51 | 507315 |
| 2022-06-02 | 26.53 | $28.32 | 548100 |
| 2022-06-01 | 26.44 | $25.26 | 628728 |
| 2022-05-31 | 26.68 | $24.78 | 973656 |
| 2022-05-27 | 27.00 | $26.34 | 363627 |
| 2022-05-26 | 27.19 | $26.17 | 657000 |
| 2022-05-25 | 27.42 | $25.65 | 698534 |
| 2022-05-24 | 27.72 | $25.31 | 949000 |
| 2022-05-23 | 28.09 | $26.47 | 514846 |
| 2022-05-20 | 28.38 | $27.75 | 527639 |
| 2022-05-19 | 28.56 | $27.18 | 667600 |
| 2022-05-18 | 28.81 | $26.67 | 1.2M |
| 2022-05-17 | 29.13 | $25.84 | 1.2M |
| 2022-05-16 | 29.55 | $25.24 | 1.4M |
| 2022-05-13 | 30.07 | $26.33 | 2.4M |
| 2022-05-12 | 30.51 | $28.88 | 660700 |
| 2022-05-11 | 30.73 | $28.88 | 536900 |
| 2022-05-10 | 30.97 | $28.58 | 929936 |
| 2022-05-09 | 31.25 | $29.03 | 1.0M |
| 2022-05-06 | 31.51 | $30.06 | 604900 |
| 2022-05-05 | 31.66 | $31.80 | 269909 |
| 2022-05-04 | 31.64 | $32.44 | 475814 |
| 2022-05-03 | 31.55 | $32.13 | 746945 |
| 2022-05-02 | 31.49 | $31.74 | 1.0M |
| 2022-04-29 | 31.45 | $30.43 | 958846 |
| 2022-04-28 | 31.56 | $30.94 | 846725 |
| 2022-04-27 | 31.64 | $31.65 | 921206 |
| 2022-04-26 | 31.69 | $31.09 | 1.0M |
| 2022-04-25 | 31.86 | $32.44 | 862836 |
| 2022-04-22 | 31.95 | $31.65 | 792141 |
| 2022-04-21 | 32.17 | $30.58 | 860620 |
| 2022-04-20 | 32.56 | $31.13 | 964538 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.73
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.56
Average
17.53
Maximum
33.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 3.73 | $4.42 | 5.6M |
| 2026-08-06 | 3.57 | $3.50 | 1.3M |
| 2026-08-05 | 3.57 | $3.57 | 1.1M |
| 2026-08-04 | 3.57 | $3.82 | 1.0M |
| 2026-08-03 | 3.50 | $3.72 | 1.1M |
| 2026-07-31 | 3.45 | $3.64 | 1.3M |
| 2026-07-30 | 3.41 | $3.66 | 1.1M |
| 2026-07-29 | 3.36 | $3.68 | 1.1M |
| 2026-07-28 | 3.29 | $3.59 | 1.0M |
| 2026-07-27 | 3.23 | $3.44 | 875300 |
| 2026-07-24 | 3.19 | $3.29 | 737400 |
| 2026-07-23 | 3.18 | $3.25 | 1.3M |
| 2026-07-22 | 3.18 | $3.25 | 781850 |
| 2026-07-21 | 3.18 | $3.37 | 1.5M |
| 2026-07-20 | 3.15 | $3.44 | 1.4M |
| 2026-07-17 | 3.10 | $3.25 | 1.1M |
| 2026-07-16 | 3.09 | $3.35 | 1.7M |
| 2026-07-15 | 3.05 | $3.22 | 1.1M |
| 2026-07-14 | 3.04 | $3.10 | 1.3M |
| 2026-07-13 | 3.05 | $3.21 | 1.3M |
| 2026-07-10 | 3.05 | $3.24 | 1.5M |
| 2026-07-09 | 3.03 | $3.18 | 1.5M |
| 2026-07-08 | 3.03 | $3.19 | 1.4M |
| 2026-07-07 | 3.03 | $3.37 | 2.4M |
| 2026-07-06 | 2.99 | $3.28 | 1.3M |
| 2026-07-02 | 2.97 | $3.35 | 1.9M |
| 2026-07-01 | 2.93 | $3.36 | 2.0M |
| 2026-06-30 | 2.88 | $3.26 | 2.4M |
| 2026-06-29 | 2.85 | $3.31 | 1.8M |
| 2026-06-26 | 2.80 | $3.49 | 6.2M |
| 2026-06-25 | 2.71 | $3.11 | 1.5M |
| 2026-06-24 | 2.70 | $3.10 | 1.9M |
| 2026-06-23 | 2.68 | $3.13 | 2.2M |
| 2026-06-22 | 2.66 | $3.03 | 2.1M |
| 2026-06-18 | 2.66 | $3.11 | 11.4M |
| 2026-06-17 | 2.65 | $3.09 | 2.0M |
| 2026-06-16 | 2.65 | $3.09 | 2.1M |
| 2026-06-15 | 2.65 | $3.13 | 1.9M |
| 2026-06-12 | 2.64 | $3.10 | 1.6M |
| 2026-06-11 | 2.65 | $3.08 | 2.1M |
| 2026-06-10 | 2.67 | $3.21 | 1.4M |
| 2026-06-09 | 2.67 | $3.31 | 1.9M |
| 2026-06-08 | 2.65 | $3.34 | 1.6M |
| 2026-06-05 | 2.64 | $3.38 | 1.4M |
| 2026-06-04 | 2.61 | $3.41 | 1.4M |
| 2026-06-03 | 2.59 | $3.32 | 1.4M |
| 2026-06-02 | 2.59 | $3.49 | 2.5M |
| 2026-06-01 | 2.56 | $3.29 | 1.8M |
| 2026-05-29 | 2.57 | $3.38 | 2.0M |
| 2026-05-28 | 2.58 | $3.33 | 1.5M |
| 2026-05-27 | 2.61 | $3.29 | 1.7M |
| 2026-05-26 | 2.66 | $3.32 | 1.5M |
| 2026-05-22 | 2.72 | $3.32 | 1.8M |
| 2026-05-21 | 2.80 | $3.32 | 2.5M |
| 2026-05-20 | 2.91 | $3.06 | 2.8M |
| 2026-05-19 | 3.10 | $2.90 | 3.2M |
| 2026-05-18 | 3.37 | $3.03 | 3.4M |
| 2026-05-15 | 3.66 | $3.14 | 2.8M |
| 2026-05-14 | 3.99 | $3.14 | 3.0M |
| 2026-05-13 | 4.38 | $3.12 | 4.9M |
| 2026-05-12 | 4.84 | $3.41 | 2.8M |
| 2026-05-11 | 5.33 | $3.36 | 5.7M |
| 2026-05-08 | 5.92 | $3.64 | 6.5M |
| 2026-05-07 | 6.55 | $3.60 | 5.8M |
| 2026-05-06 | 7.30 | $3.56 | 8.5M |
| 2026-05-05 | 8.18 | $3.90 | 16.1M |
| 2026-05-04 | 9.14 | $9.25 | 1.1M |
| 2026-05-01 | 9.12 | $9.23 | 746100 |
| 2026-04-30 | 9.10 | $9.15 | 754700 |
| 2026-04-29 | 9.09 | $8.71 | 1.0M |
| 2026-04-28 | 9.18 | $9.03 | 780000 |
| 2026-04-27 | 9.21 | $9.24 | 808128 |
| 2026-04-24 | 9.21 | $9.22 | 529400 |
| 2026-04-23 | 9.21 | $9.15 | 560922 |
| 2026-04-22 | 9.22 | $9.21 | 713700 |
| 2026-04-21 | 9.23 | $9.13 | 641932 |
| 2026-04-20 | 9.25 | $9.60 | 713200 |
| 2026-04-17 | 9.17 | $9.78 | 801700 |
| 2026-04-16 | 9.05 | $9.51 | 570033 |
| 2026-04-15 | 8.96 | $9.61 | 512952 |
| 2026-04-14 | 8.84 | $9.46 | 693303 |
| 2026-04-13 | 8.73 | $9.26 | 674900 |
| 2026-04-10 | 8.65 | $8.85 | 486239 |
| 2026-04-09 | 8.65 | $8.87 | 683000 |
| 2026-04-08 | 8.64 | $8.88 | 497800 |
| 2026-04-07 | 8.63 | $8.83 | 511300 |
| 2026-04-06 | 8.63 | $8.93 | 817361 |
| 2026-04-02 | 8.61 | $8.85 | 1.1M |
| 2026-04-01 | 8.61 | $8.79 | 990240 |
| 2026-03-31 | 8.62 | $8.84 | 1.0M |
| 2026-03-30 | 8.63 | $8.84 | 1.0M |
| 2026-03-27 | 8.64 | $8.57 | 818800 |
| 2026-03-26 | 8.71 | $8.87 | 816300 |
| 2026-03-25 | 8.73 | $9.00 | 768000 |
| 2026-03-24 | 8.74 | $9.01 | 694400 |
| 2026-03-23 | 8.74 | $9.03 | 1.1M |
| 2026-03-20 | 8.74 | $8.89 | 2.1M |
| 2026-03-19 | 8.78 | $9.12 | 926700 |
| 2026-03-18 | 8.78 | $8.86 | 715841 |
| 2026-03-17 | 8.84 | $8.91 | 731400 |
| 2026-03-16 | 8.90 | $8.82 | 870524 |
| 2026-03-13 | 8.99 | $8.79 | 725200 |
| 2026-03-12 | 9.10 | $8.81 | 876212 |
| 2026-03-11 | 9.24 | $9.00 | 794662 |
| 2026-03-10 | 9.36 | $9.09 | 781575 |
| 2026-03-09 | 9.48 | $9.23 | 945400 |
| 2026-03-06 | 9.59 | $9.07 | 997376 |
| 2026-03-05 | 9.76 | $9.44 | 1.3M |
| 2026-03-04 | 9.89 | $9.61 | 824719 |
| 2026-03-03 | 10.00 | $9.71 | 984200 |
| 2026-03-02 | 10.11 | $9.99 | 593300 |
| 2026-02-27 | 10.17 | $10.26 | 824300 |
| 2026-02-26 | 10.20 | $10.48 | 736106 |
| 2026-02-25 | 10.19 | $10.32 | 686950 |
| 2026-02-24 | 10.21 | $10.28 | 901348 |
| 2026-02-23 | 10.24 | $10.57 | 633000 |
| 2026-02-20 | 10.22 | $10.73 | 1.0M |
| 2026-02-19 | 10.16 | $10.53 | 737900 |
| 2026-02-18 | 10.15 | $10.48 | 726800 |
| 2026-02-17 | 10.14 | $10.27 | 1.1M |
| 2026-02-13 | 10.18 | $10.17 | 1.1M |
| 2026-02-12 | 10.25 | $10.00 | 1.4M |
| 2026-02-11 | 10.37 | $10.06 | 980600 |
| 2026-02-10 | 10.50 | $10.29 | 1.2M |
| 2026-02-09 | 10.61 | $10.30 | 1.4M |
| 2026-02-06 | 10.73 | $10.87 | 1.4M |
| 2026-02-05 | 10.76 | $10.47 | 1.6M |
| 2026-02-04 | 10.88 | $11.35 | 865700 |
| 2026-02-03 | 10.84 | $10.91 | 838700 |
| 2026-02-02 | 10.88 | $10.94 | 650835 |
| 2026-01-30 | 10.93 | $10.61 | 795125 |
| 2026-01-29 | 11.06 | $10.30 | 628000 |
| 2026-01-28 | 11.27 | $10.20 | 551446 |
| 2026-01-27 | 11.55 | $10.40 | 862700 |
| 2026-01-26 | 11.83 | $10.74 | 1.0M |
| 2026-01-23 | 12.08 | $10.94 | 526971 |
| 2026-01-22 | 12.33 | $12.08 | 343377 |
| 2026-01-21 | 12.39 | $12.33 | 523100 |
| 2026-01-20 | 12.40 | $12.29 | 399000 |
| 2026-01-16 | 12.42 | $12.39 | 435900 |
| 2026-01-15 | 12.42 | $12.60 | 382324 |
| 2026-01-14 | 12.37 | $12.75 | 321042 |
| 2026-01-13 | 12.29 | $12.66 | 456300 |
| 2026-01-12 | 12.22 | $12.85 | 602038 |
| 2026-01-09 | 12.09 | $12.76 | 674418 |
| 2026-01-08 | 11.96 | $12.76 | 578100 |
| 2026-01-07 | 11.81 | $12.50 | 539335 |
| 2026-01-06 | 11.70 | $12.39 | 526236 |
| 2026-01-05 | 11.59 | $11.62 | 639700 |
| 2026-01-02 | 11.62 | $11.66 | 455739 |
| 2025-12-31 | 11.66 | $11.88 | 435906 |
| 2025-12-30 | 11.66 | $12.07 | 367500 |
| 2025-12-29 | 11.62 | $11.86 | 374630 |
| 2025-12-26 | 11.62 | $12.01 | 344500 |
| 2025-12-24 | 11.59 | $12.08 | 220017 |
| 2025-12-23 | 11.55 | $11.92 | 374204 |
| 2025-12-22 | 11.53 | $11.96 | 735800 |
| 2025-12-19 | 11.51 | $11.75 | 1.1M |
| 2025-12-18 | 11.54 | $11.71 | 908018 |
| 2025-12-17 | 11.57 | $11.78 | 941146 |
| 2025-12-16 | 11.61 | $11.89 | 1.1M |
| 2025-12-15 | 11.63 | $11.93 | 1.0M |
| 2025-12-12 | 11.65 | $11.80 | 1.3M |
| 2025-12-11 | 11.71 | $11.95 | 909147 |
| 2025-12-10 | 11.74 | $11.54 | 1.0M |
| 2025-12-09 | 11.88 | $11.11 | 774700 |
| 2025-12-08 | 12.13 | $11.05 | 880900 |
| 2025-12-05 | 12.43 | $11.69 | 972210 |
| 2025-12-04 | 12.66 | $11.68 | 923913 |
| 2025-12-03 | 12.92 | $11.95 | 659100 |
| 2025-12-02 | 13.18 | $12.30 | 762000 |
| 2025-12-01 | 13.40 | $12.25 | 1.0M |
| 2025-11-28 | 13.67 | $12.76 | 526900 |
| 2025-11-26 | 13.88 | $12.57 | 1.6M |
| 2025-11-25 | 14.16 | $13.58 | 1.1M |
| 2025-11-24 | 14.27 | $14.64 | 851900 |
| 2025-11-21 | 14.18 | $14.57 | 645017 |
| 2025-11-20 | 14.08 | $13.73 | 332343 |
| 2025-11-19 | 14.15 | $14.14 | 421900 |
| 2025-11-18 | 14.14 | $14.21 | 386900 |
| 2025-11-17 | 14.12 | $14.31 | 338400 |
| 2025-11-14 | 14.07 | $14.55 | 299500 |
| 2025-11-13 | 13.96 | $14.41 | 303500 |
| 2025-11-12 | 13.86 | $14.50 | 491327 |
| 2025-11-11 | 13.73 | $14.22 | 237100 |
| 2025-11-10 | 13.64 | $13.67 | 253737 |
| 2025-11-07 | 13.65 | $13.79 | 366249 |
| 2025-11-06 | 13.63 | $13.46 | 315800 |
| 2025-11-05 | 13.68 | $13.86 | 313900 |
| 2025-11-04 | 13.66 | $13.52 | 401431 |
| 2025-11-03 | 13.71 | $13.42 | 580246 |
| 2025-10-31 | 13.79 | $13.34 | 486100 |
| 2025-10-30 | 13.89 | $13.66 | 377500 |
| 2025-10-29 | 13.95 | $13.59 | 254503 |
| 2025-10-28 | 14.03 | $14.02 | 425500 |
| 2025-10-27 | 14.03 | $14.07 | 244800 |
| 2025-10-24 | 14.02 | $14.33 | 197943 |
| 2025-10-23 | 13.96 | $14.14 | 221700 |
| 2025-10-22 | 13.93 | $14.25 | 261040 |
| 2025-10-21 | 13.87 | $14.30 | 285647 |
| 2025-10-20 | 13.79 | $14.10 | 280804 |
| 2025-10-17 | 13.74 | $13.56 | 325201 |
| 2025-10-16 | 13.79 | $13.69 | 301300 |
| 2025-10-15 | 13.83 | $13.88 | 277932 |
| 2025-10-14 | 13.83 | $13.53 | 313000 |
| 2025-10-13 | 13.91 | $13.35 | 302804 |
| 2025-10-10 | 14.04 | $13.38 | 352026 |
| 2025-10-09 | 14.19 | $13.59 | 240541 |
| 2025-10-08 | 14.32 | $13.82 | 345900 |
| 2025-10-07 | 14.41 | $13.78 | 307500 |
| 2025-10-06 | 14.53 | $14.19 | 580528 |
| 2025-10-03 | 14.59 | $14.32 | 375000 |
| 2025-10-02 | 14.62 | $14.26 | 321823 |
| 2025-10-01 | 14.67 | $14.71 | 401414 |
| 2025-09-30 | 14.63 | $14.11 | 320300 |
| 2025-09-29 | 14.70 | $14.00 | 521500 |
| 2025-09-26 | 14.82 | $13.90 | 364200 |
| 2025-09-25 | 14.97 | $13.69 | 626832 |
| 2025-09-24 | 15.18 | $14.60 | 434800 |
| 2025-09-23 | 15.23 | $14.57 | 476811 |
| 2025-09-22 | 15.30 | $14.59 | 559800 |
| 2025-09-19 | 15.37 | $14.34 | 1.2M |
| 2025-09-18 | 15.49 | $15.17 | 385700 |
| 2025-09-17 | 15.46 | $15.06 | 427506 |
| 2025-09-16 | 15.44 | $15.08 | 341800 |
| 2025-09-15 | 15.41 | $15.08 | 850622 |
| 2025-09-12 | 15.36 | $15.01 | 332900 |
| 2025-09-11 | 15.32 | $15.31 | 365883 |
| 2025-09-10 | 15.20 | $14.97 | 716349 |
| 2025-09-09 | 15.13 | $15.23 | 653256 |
| 2025-09-08 | 14.98 | $14.65 | 890348 |
| 2025-09-05 | 14.93 | $14.96 | 618566 |
| 2025-09-04 | 14.80 | $14.49 | 285400 |
| 2025-09-03 | 14.74 | $14.31 | 374615 |
| 2025-09-02 | 14.70 | $14.62 | 411243 |
| 2025-08-29 | 14.58 | $14.48 | 366810 |
| 2025-08-28 | 14.47 | $14.50 | 496209 |
| 2025-08-27 | 14.32 | $14.59 | 299200 |
| 2025-08-26 | 14.13 | $14.21 | 563000 |
| 2025-08-25 | 13.98 | $14.26 | 371682 |
| 2025-08-22 | 13.79 | $14.38 | 883800 |
| 2025-08-21 | 13.54 | $13.83 | 374040 |
| 2025-08-20 | 13.36 | $13.89 | 434600 |
| 2025-08-19 | 13.13 | $13.64 | 324500 |
| 2025-08-18 | 12.91 | $13.48 | 566369 |
| 2025-08-15 | 12.68 | $13.69 | 646611 |
| 2025-08-14 | 12.37 | $13.87 | 777324 |
| 2025-08-13 | 11.96 | $13.94 | 1.2M |
| 2025-08-12 | 11.47 | $13.32 | 889063 |
| 2025-08-11 | 11.03 | $12.73 | 1.3M |
| 2025-08-08 | 10.64 | $12.28 | 2.1M |
| 2025-08-07 | 10.28 | $10.36 | 742449 |
| 2025-08-06 | 10.27 | $9.87 | 581530 |
| 2025-08-05 | 10.37 | $9.92 | 560600 |
| 2025-08-04 | 10.46 | $9.79 | 324400 |
| 2025-08-01 | 10.60 | $9.96 | 673500 |
| 2025-07-31 | 10.73 | $10.16 | 830900 |
| 2025-07-30 | 10.83 | $10.45 | 514800 |
| 2025-07-29 | 10.89 | $10.75 | 654002 |
| 2025-07-28 | 10.89 | $11.33 | 489735 |
| 2025-07-25 | 10.77 | $11.73 | 401102 |
| 2025-07-24 | 10.54 | $11.38 | 374316 |
| 2025-07-23 | 10.35 | $11.63 | 754618 |
| 2025-07-22 | 10.08 | $10.69 | 536000 |
| 2025-07-21 | 9.96 | $10.29 | 444200 |
| 2025-07-18 | 9.90 | $9.78 | 469428 |
| 2025-07-17 | 9.95 | $9.85 | 450520 |
| 2025-07-16 | 9.99 | $9.75 | 548424 |
| 2025-07-15 | 10.06 | $9.58 | 589443 |
| 2025-07-14 | 10.17 | $10.37 | 765414 |
| 2025-07-11 | 10.14 | $10.47 | 397242 |
| 2025-07-10 | 10.08 | $10.73 | 382431 |
| 2025-07-09 | 9.96 | $10.60 | 365040 |
| 2025-07-08 | 9.85 | $10.43 | 846735 |
| 2025-07-07 | 9.76 | $10.03 | 639800 |
| 2025-07-03 | 9.74 | $10.32 | 291940 |
| 2025-07-02 | 9.66 | $10.25 | 1.0M |
| 2025-07-01 | 9.58 | $10.26 | 919000 |
| 2025-06-30 | 9.49 | $9.69 | 637300 |
| 2025-06-27 | 9.51 | $9.64 | 1.1M |
| 2025-06-26 | 9.54 | $9.28 | 691586 |
| 2025-06-25 | 9.66 | $9.93 | 366800 |
| 2025-06-24 | 9.67 | $10.22 | 721105 |
| 2025-06-23 | 9.62 | $9.82 | 712600 |
| 2025-06-20 | 9.64 | $9.77 | 1.3M |
| 2025-06-18 | 9.69 | $9.74 | 885329 |
| 2025-06-17 | 9.75 | $9.84 | 841826 |
| 2025-06-16 | 9.80 | $10.04 | 685000 |
| 2025-06-13 | 9.83 | $9.56 | 482400 |
| 2025-06-12 | 9.96 | $10.04 | 878140 |
| 2025-06-11 | 10.02 | $10.11 | 774700 |
| 2025-06-10 | 10.08 | $10.13 | 609531 |
| 2025-06-09 | 10.15 | $9.91 | 841371 |
| 2025-06-06 | 10.27 | $9.79 | 661616 |
| 2025-06-05 | 10.45 | $9.98 | 540602 |
| 2025-06-04 | 10.62 | $10.40 | 276000 |
| 2025-06-03 | 10.73 | $10.61 | 593800 |
| 2025-06-02 | 10.81 | $10.45 | 765600 |
| 2025-05-30 | 10.95 | $10.53 | 833400 |
| 2025-05-29 | 11.09 | $10.46 | 798504 |
| 2025-05-28 | 11.27 | $10.55 | 556700 |
| 2025-05-27 | 11.47 | $11.26 | 872100 |
| 2025-05-23 | 11.55 | $10.72 | 796557 |
| 2025-05-22 | 11.76 | $10.51 | 1.4M |
| 2025-05-21 | 12.05 | $12.36 | 925723 |
| 2025-05-20 | 12.00 | $12.29 | 1.0M |
| 2025-05-19 | 11.95 | $11.62 | 296300 |
| 2025-05-16 | 12.04 | $12.02 | 531300 |
| 2025-05-15 | 12.05 | $11.66 | 524100 |
| 2025-05-14 | 12.15 | $11.59 | 477700 |
| 2025-05-13 | 12.28 | $12.50 | 532003 |
| 2025-05-12 | 12.23 | $12.41 | 930400 |
| 2025-05-09 | 12.20 | $11.97 | 975119 |
| 2025-05-08 | 12.26 | $13.30 | 691200 |
| 2025-05-07 | 12.04 | $12.47 | 368207 |
| 2025-05-06 | 11.97 | $12.21 | 336400 |
| 2025-05-05 | 11.94 | $12.46 | 260100 |
| 2025-05-02 | 11.86 | $12.73 | 261900 |
| 2025-05-01 | 11.70 | $12.28 | 314100 |
| 2025-04-30 | 11.62 | $12.19 | 370700 |
| 2025-04-29 | 11.55 | $12.56 | 348721 |
| 2025-04-28 | 11.39 | $12.32 | 397045 |
| 2025-04-25 | 11.26 | $11.88 | 254700 |
| 2025-04-24 | 11.20 | $11.75 | 448400 |
| 2025-04-23 | 11.16 | $11.24 | 391500 |
| 2025-04-22 | 11.23 | $11.22 | 407546 |
| 2025-04-21 | 11.32 | $10.91 | 406400 |
| 2025-04-17 | 11.50 | $11.34 | 444431 |
| 2025-04-16 | 11.61 | $11.34 | 426449 |
| 2025-04-15 | 11.75 | $11.91 | 513100 |
| 2025-04-14 | 11.80 | $11.90 | 831200 |
| 2025-04-11 | 11.85 | $12.30 | 559900 |
| 2025-04-10 | 11.84 | $12.01 | 439200 |
| 2025-04-09 | 11.89 | $12.65 | 665300 |
| 2025-04-08 | 11.82 | $11.50 | 1.1M |
| 2025-04-07 | 11.98 | $12.09 | 931033 |
| 2025-04-04 | 12.05 | $12.00 | 1.4M |
| 2025-04-03 | 12.16 | $12.37 | 639707 |
| 2025-04-02 | 12.20 | $12.52 | 466601 |
| 2025-04-01 | 12.23 | $12.63 | 436784 |
| 2025-03-31 | 12.25 | $12.75 | 571401 |
| 2025-03-28 | 12.25 | $12.28 | 425100 |
| 2025-03-27 | 12.35 | $12.43 | 335000 |
| 2025-03-26 | 12.44 | $12.52 | 345300 |
| 2025-03-25 | 12.54 | $12.65 | 684000 |
| 2025-03-24 | 12.63 | $12.86 | 575526 |
| 2025-03-21 | 12.69 | $12.82 | 1.3M |
| 2025-03-20 | 12.78 | $13.23 | 522036 |
| 2025-03-19 | 12.80 | $13.63 | 602244 |
| 2025-03-18 | 12.74 | $13.48 | 460314 |
| 2025-03-17 | 12.72 | $13.63 | 617300 |
| 2025-03-14 | 12.67 | $13.15 | 675700 |
| 2025-03-13 | 12.71 | $13.00 | 672135 |
| 2025-03-12 | 12.81 | $13.51 | 1.0M |
| 2025-03-11 | 12.82 | $14.32 | 1.0M |
| 2025-03-10 | 12.67 | $13.96 | 910657 |
| 2025-03-07 | 12.58 | $12.75 | 649121 |
| 2025-03-06 | 12.74 | $12.88 | 415500 |
| 2025-03-05 | 12.91 | $13.00 | 464500 |
| 2025-03-04 | 13.09 | $12.60 | 681912 |
| 2025-03-03 | 13.39 | $12.87 | 1.2M |
| 2025-02-28 | 13.70 | $13.50 | 654200 |
| 2025-02-27 | 13.93 | $13.41 | 553100 |
| 2025-02-26 | 14.22 | $13.92 | 659413 |
| 2025-02-25 | 14.47 | $13.32 | 660642 |
| 2025-02-24 | 14.89 | $13.73 | 677838 |
| 2025-02-21 | 15.30 | $14.10 | 955934 |
| 2025-02-20 | 15.70 | $14.41 | 514808 |
| 2025-02-19 | 16.12 | $15.46 | 439242 |
| 2025-02-18 | 16.38 | $15.30 | 460043 |
| 2025-02-14 | 16.72 | $14.85 | 555070 |
| 2025-02-13 | 17.22 | $16.15 | 374400 |
| 2025-02-12 | 17.54 | $16.62 | 377418 |
| 2025-02-11 | 17.80 | $17.50 | 819300 |
| 2025-02-10 | 17.93 | $17.50 | 672500 |
| 2025-02-07 | 18.08 | $17.42 | 468100 |
| 2025-02-06 | 18.27 | $17.73 | 620700 |
| 2025-02-05 | 18.44 | $18.20 | 358400 |
| 2025-02-04 | 18.53 | $18.27 | 318017 |
| 2025-02-03 | 18.62 | $17.95 | 388633 |
| 2025-01-31 | 18.80 | $17.93 | 325245 |
| 2025-01-30 | 19.01 | $18.36 | 172505 |
| 2025-01-29 | 19.16 | $18.40 | 231800 |
| 2025-01-28 | 19.34 | $18.98 | 196025 |
| 2025-01-27 | 19.42 | $19.40 | 344700 |
| 2025-01-24 | 19.42 | $18.96 | 234607 |
| 2025-01-23 | 19.52 | $19.13 | 353731 |
| 2025-01-22 | 19.59 | $18.74 | 323600 |
| 2025-01-21 | 19.76 | $18.63 | 465100 |
| 2025-01-17 | 19.98 | $18.68 | 331506 |
| 2025-01-16 | 20.22 | $18.81 | 415212 |
| 2025-01-15 | 20.47 | $19.39 | 468900 |
| 2025-01-14 | 20.64 | $20.10 | 341430 |
| 2025-01-13 | 20.68 | $19.91 | 339700 |
| 2025-01-10 | 20.76 | $19.48 | 258200 |
| 2025-01-08 | 20.94 | $20.25 | 360900 |
| 2025-01-07 | 20.99 | $19.80 | 605500 |
| 2025-01-06 | 21.13 | $20.93 | 349047 |
| 2025-01-03 | 21.04 | $20.51 | 603417 |
| 2025-01-02 | 21.03 | $20.25 | 726488 |
| 2024-12-31 | 21.06 | $20.65 | 348627 |
| 2024-12-30 | 21.01 | $20.50 | 332196 |
| 2024-12-27 | 20.97 | $20.70 | 352100 |
| 2024-12-26 | 20.88 | $20.83 | 316848 |
| 2024-12-24 | 20.74 | $20.28 | 164931 |
| 2024-12-23 | 20.68 | $20.39 | 467500 |
| 2024-12-20 | 20.58 | $20.23 | 1.4M |
| 2024-12-19 | 20.50 | $19.97 | 494939 |
| 2024-12-18 | 20.44 | $19.92 | 521942 |
| 2024-12-17 | 20.38 | $19.82 | 359532 |
| 2024-12-16 | 20.32 | $19.99 | 234804 |
| 2024-12-13 | 20.20 | $19.51 | 246509 |
| 2024-12-12 | 20.16 | $19.68 | 305200 |
| 2024-12-11 | 20.07 | $19.92 | 324800 |
| 2024-12-10 | 19.90 | $20.21 | 371509 |
| 2024-12-09 | 19.63 | $19.60 | 561100 |
| 2024-12-06 | 19.43 | $19.24 | 430530 |
| 2024-12-05 | 19.28 | $19.86 | 352348 |
| 2024-12-04 | 18.95 | $20.50 | 564500 |
| 2024-12-03 | 18.43 | $20.43 | 502644 |
| 2024-12-02 | 17.83 | $20.62 | 665137 |
| 2024-11-29 | 17.09 | $20.83 | 366300 |
| 2024-11-27 | 16.18 | $20.59 | 788100 |
| 2024-11-26 | 15.17 | $18.70 | 1.9M |
| 2024-11-25 | 14.39 | $14.41 | 572711 |
| 2024-11-22 | 14.39 | $13.82 | 269600 |
| 2024-11-21 | 14.52 | $14.00 | 229130 |
| 2024-11-20 | 14.63 | $13.61 | 359300 |
| 2024-11-19 | 14.83 | $13.48 | 675611 |
| 2024-11-18 | 15.10 | $14.42 | 361523 |
| 2024-11-15 | 15.21 | $14.62 | 318200 |
| 2024-11-14 | 15.30 | $15.05 | 200813 |
| 2024-11-13 | 15.30 | $15.40 | 287835 |
| 2024-11-12 | 15.23 | $15.57 | 219400 |
| 2024-11-11 | 15.11 | $15.77 | 295340 |
| 2024-11-08 | 14.92 | $15.54 | 401300 |
| 2024-11-07 | 14.75 | $15.29 | 363200 |
| 2024-11-06 | 14.61 | $16.33 | 657900 |
| 2024-11-05 | 14.22 | $14.97 | 195672 |
| 2024-11-04 | 14.06 | $14.54 | 179331 |
| 2024-11-01 | 13.96 | $14.25 | 134100 |
| 2024-10-31 | 13.91 | $14.08 | 153900 |
| 2024-10-30 | 13.88 | $14.33 | 157800 |
| 2024-10-29 | 13.80 | $14.47 | 211540 |
| 2024-10-28 | 13.68 | $14.13 | 168540 |
| 2024-10-25 | 13.61 | $13.90 | 114742 |
| 2024-10-24 | 13.57 | $14.05 | 211607 |
| 2024-10-23 | 13.51 | $14.02 | 231400 |
| 2024-10-22 | 13.44 | $14.17 | 168816 |
| 2024-10-21 | 13.33 | $14.03 | 268576 |
| 2024-10-18 | 13.23 | $13.64 | 265700 |
| 2024-10-17 | 13.21 | $13.55 | 191700 |
| 2024-10-16 | 13.20 | $13.70 | 223133 |
| 2024-10-15 | 13.16 | $13.54 | 352318 |
| 2024-10-14 | 13.15 | $13.09 | 224341 |
| 2024-10-11 | 13.25 | $12.82 | 673509 |
| 2024-10-10 | 13.41 | $12.47 | 499103 |
| 2024-10-09 | 13.69 | $13.05 | 376300 |
| 2024-10-08 | 13.88 | $13.66 | 500000 |
| 2024-10-07 | 13.98 | $13.23 | 233120 |
| 2024-10-04 | 14.20 | $13.51 | 267700 |
| 2024-10-03 | 14.39 | $13.29 | 236928 |
| 2024-10-02 | 14.65 | $13.94 | 233007 |
| 2024-10-01 | 14.83 | $14.11 | 323500 |
| 2024-09-30 | 15.00 | $14.10 | 453800 |
| 2024-09-27 | 15.19 | $14.16 | 322900 |
| 2024-09-26 | 15.41 | $14.53 | 447504 |
| 2024-09-25 | 15.58 | $14.52 | 500500 |
| 2024-09-24 | 15.79 | $15.07 | 234941 |
| 2024-09-23 | 15.90 | $15.23 | 243790 |
| 2024-09-20 | 16.00 | $15.61 | 1.8M |
| 2024-09-19 | 16.04 | $15.71 | 455900 |
| 2024-09-18 | 16.05 | $15.51 | 339900 |
| 2024-09-17 | 16.11 | $16.50 | 360380 |
| 2024-09-16 | 15.96 | $16.47 | 384326 |
| 2024-09-13 | 15.80 | $16.02 | 324125 |
| 2024-09-12 | 15.70 | $15.74 | 214800 |
| 2024-09-11 | 15.64 | $15.57 | 250129 |
| 2024-09-10 | 15.60 | $15.40 | 383728 |
| 2024-09-09 | 15.59 | $15.32 | 439833 |
| 2024-09-06 | 15.59 | $15.31 | 395800 |
| 2024-09-05 | 15.60 | $15.13 | 790300 |
| 2024-09-04 | 15.64 | $16.44 | 864700 |
| 2024-09-03 | 15.40 | $16.46 | 641031 |
| 2024-08-30 | 15.12 | $16.34 | 352501 |
| 2024-08-29 | 14.82 | $16.42 | 426000 |
| 2024-08-28 | 14.46 | $15.41 | 331100 |
| 2024-08-27 | 14.25 | $14.61 | 281200 |
| 2024-08-26 | 14.17 | $14.19 | 308639 |
| 2024-08-23 | 14.16 | $14.00 | 306881 |
| 2024-08-22 | 14.20 | $13.19 | 285300 |
| 2024-08-21 | 14.41 | $13.43 | 270800 |
| 2024-08-20 | 14.61 | $13.57 | 269613 |
| 2024-08-19 | 14.81 | $13.99 | 321940 |
| 2024-08-16 | 14.94 | $14.20 | 208314 |
| 2024-08-15 | 15.06 | $14.58 | 274700 |
| 2024-08-14 | 15.11 | $14.75 | 231900 |
| 2024-08-13 | 15.13 | $14.82 | 285222 |
| 2024-08-12 | 15.13 | $14.75 | 440400 |
| 2024-08-09 | 15.15 | $15.39 | 607643 |
| 2024-08-08 | 15.04 | $14.34 | 499811 |
| 2024-08-07 | 15.12 | $13.85 | 419300 |
| 2024-08-06 | 15.31 | $14.37 | 274800 |
| 2024-08-05 | 15.42 | $14.14 | 325501 |
| 2024-08-02 | 15.60 | $15.01 | 360914 |
| 2024-08-01 | 15.61 | $15.40 | 388519 |
| 2024-07-31 | 15.53 | $15.67 | 358200 |
| 2024-07-30 | 15.38 | $15.75 | 346916 |
| 2024-07-29 | 15.19 | $15.68 | 328106 |
| 2024-07-26 | 14.97 | $15.57 | 428800 |
| 2024-07-25 | 14.74 | $15.87 | 462940 |
| 2024-07-24 | 14.40 | $16.35 | 549835 |
| 2024-07-23 | 13.89 | $16.22 | 1.1M |
| 2024-07-22 | 13.34 | $15.18 | 804664 |
| 2024-07-19 | 12.91 | $13.17 | 295800 |
| 2024-07-18 | 12.83 | $13.35 | 298000 |
| 2024-07-17 | 12.70 | $13.60 | 347814 |
| 2024-07-16 | 12.50 | $13.20 | 349500 |
| 2024-07-15 | 12.35 | $12.84 | 348636 |
| 2024-07-12 | 12.25 | $13.17 | 363007 |
| 2024-07-11 | 12.06 | $12.77 | 634418 |
| 2024-07-10 | 11.93 | $12.00 | 237200 |
| 2024-07-09 | 11.95 | $11.74 | 346533 |
| 2024-07-08 | 12.02 | $11.74 | 311717 |
| 2024-07-05 | 12.11 | $11.46 | 340700 |
| 2024-07-03 | 12.27 | $12.07 | 219000 |
| 2024-07-02 | 12.32 | $11.87 | 479500 |
| 2024-07-01 | 12.43 | $12.15 | 286600 |
| 2024-06-28 | 12.50 | $12.50 | 1.0M |
| 2024-06-27 | 12.51 | $12.46 | 234700 |
| 2024-06-26 | 12.52 | $12.27 | 374520 |
| 2024-06-25 | 12.58 | $12.21 | 292719 |
| 2024-06-24 | 12.66 | $12.52 | 483200 |
| 2024-06-21 | 12.69 | $12.51 | 1.6M |
| 2024-06-20 | 12.72 | $12.46 | 212815 |
| 2024-06-18 | 12.77 | $12.46 | 257118 |
| 2024-06-17 | 12.83 | $12.57 | 290800 |
| 2024-06-14 | 12.87 | $12.80 | 320847 |
| 2024-06-13 | 12.88 | $13.06 | 225820 |
| 2024-06-12 | 12.82 | $12.79 | 323400 |
| 2024-06-11 | 12.82 | $12.42 | 294600 |
| 2024-06-10 | 12.89 | $12.22 | 321644 |
| 2024-06-07 | 13.01 | $12.44 | 276200 |
| 2024-06-06 | 13.10 | $12.81 | 337300 |
| 2024-06-05 | 13.13 | $12.92 | 191500 |
| 2024-06-04 | 13.14 | $12.84 | 203131 |
| 2024-06-03 | 13.17 | $12.82 | 360700 |
| 2024-05-31 | 13.20 | $12.37 | 994600 |
| 2024-05-30 | 13.33 | $12.43 | 233914 |
| 2024-05-29 | 13.47 | $12.74 | 316000 |
| 2024-05-28 | 13.55 | $13.09 | 428427 |
| 2024-05-24 | 13.58 | $13.13 | 311500 |
| 2024-05-23 | 13.60 | $12.99 | 473035 |
| 2024-05-22 | 13.65 | $13.57 | 287243 |
| 2024-05-21 | 13.57 | $13.69 | 397541 |
| 2024-05-20 | 13.46 | $13.93 | 297100 |
| 2024-05-17 | 13.27 | $14.45 | 382900 |
| 2024-05-16 | 12.94 | $14.20 | 283600 |
| 2024-05-15 | 12.61 | $13.75 | 310064 |
| 2024-05-14 | 12.31 | $14.60 | 490930 |
| 2024-05-13 | 11.78 | $14.18 | 482246 |
| 2024-05-10 | 11.26 | $14.24 | 812012 |
| 2024-05-09 | 10.64 | $14.16 | 2.6M |
| 2024-05-08 | 9.95 | $10.27 | 416100 |
| 2024-05-07 | 9.96 | $10.55 | 417600 |
| 2024-05-06 | 9.92 | $10.39 | 314700 |
| 2024-05-03 | 9.91 | $10.15 | 446240 |
| 2024-05-02 | 9.96 | $10.23 | 587200 |
| 2024-05-01 | 10.00 | $10.13 | 290700 |
| 2024-04-30 | 10.07 | $10.13 | 337900 |
| 2024-04-29 | 10.16 | $10.44 | 239245 |
| 2024-04-26 | 10.21 | $10.31 | 264117 |
| 2024-04-25 | 10.30 | $10.40 | 488927 |
| 2024-04-24 | 10.38 | $10.89 | 284241 |
| 2024-04-23 | 10.38 | $10.88 | 357508 |
| 2024-04-22 | 10.39 | $10.72 | 408666 |
| 2024-04-19 | 10.45 | $10.62 | 576200 |
| 2024-04-18 | 10.53 | $10.35 | 304600 |
| 2024-04-17 | 10.70 | $10.24 | 363314 |
| 2024-04-16 | 10.92 | $10.35 | 365221 |
| 2024-04-15 | 11.16 | $10.59 | 677200 |
| 2024-04-12 | 11.39 | $10.25 | 413000 |
| 2024-04-11 | 11.73 | $11.01 | 374637 |
| 2024-04-10 | 11.98 | $11.40 | 427300 |
| 2024-04-09 | 12.19 | $11.82 | 282333 |
| 2024-04-08 | 12.34 | $12.14 | 355700 |
| 2024-04-05 | 12.46 | $12.76 | 301600 |
| 2024-04-04 | 12.47 | $12.78 | 448713 |
| 2024-04-03 | 12.48 | $12.65 | 348913 |
| 2024-04-02 | 12.53 | $12.72 | 471500 |
| 2024-04-01 | 12.57 | $13.11 | 352200 |
| 2024-03-28 | 12.54 | $13.27 | 316423 |
| 2024-03-27 | 12.48 | $12.90 | 295700 |
| 2024-03-26 | 12.48 | $12.35 | 301200 |
| 2024-03-25 | 12.62 | $12.53 | 414521 |
| 2024-03-22 | 12.73 | $12.41 | 249347 |
| 2024-03-21 | 12.90 | $12.99 | 531400 |
| 2024-03-20 | 12.98 | $12.89 | 421500 |
| 2024-03-19 | 13.10 | $12.85 | 489706 |
| 2024-03-18 | 13.25 | $13.32 | 464543 |
| 2024-03-15 | 13.32 | $13.23 | 1.1M |
| 2024-03-14 | 13.44 | $13.75 | 371741 |
| 2024-03-13 | 13.46 | $13.99 | 235200 |
| 2024-03-12 | 13.45 | $13.74 | 251134 |
| 2024-03-11 | 13.49 | $13.74 | 225039 |
| 2024-03-08 | 13.55 | $13.77 | 291800 |
| 2024-03-07 | 13.61 | $13.90 | 285100 |
| 2024-03-06 | 13.66 | $13.47 | 258100 |
| 2024-03-05 | 13.81 | $13.47 | 262700 |
| 2024-03-04 | 14.00 | $13.89 | 251739 |
| 2024-03-01 | 14.13 | $14.16 | 280800 |
| 2024-02-29 | 14.23 | $14.28 | 560400 |
| 2024-02-28 | 14.32 | $14.02 | 402220 |
| 2024-02-27 | 14.50 | $14.42 | 667712 |
| 2024-02-26 | 14.62 | $14.57 | 550617 |
| 2024-02-23 | 14.73 | $14.84 | 381500 |
| 2024-02-22 | 14.81 | $14.75 | 312423 |
| 2024-02-21 | 14.93 | $14.95 | 302000 |
| 2024-02-20 | 15.03 | $14.30 | 495625 |
| 2024-02-16 | 15.29 | $14.48 | 452125 |
| 2024-02-15 | 15.55 | $14.78 | 452317 |
| 2024-02-14 | 15.80 | $14.54 | 499000 |
| 2024-02-13 | 16.15 | $14.25 | 989700 |
| 2024-02-12 | 16.61 | $14.97 | 1.2M |
| 2024-02-09 | 17.00 | $16.26 | 1.9M |
| 2024-02-08 | 17.18 | $17.76 | 339600 |
| 2024-02-07 | 17.08 | $17.46 | 256441 |
| 2024-02-06 | 17.02 | $17.40 | 315400 |
| 2024-02-05 | 16.97 | $16.57 | 367906 |
| 2024-02-02 | 17.09 | $17.09 | 332448 |
| 2024-02-01 | 17.11 | $17.54 | 210000 |
| 2024-01-31 | 17.05 | $17.14 | 329400 |
| 2024-01-30 | 17.06 | $17.11 | 461241 |
| 2024-01-29 | 17.09 | $16.86 | 493140 |
| 2024-01-26 | 17.17 | $17.30 | 456800 |
| 2024-01-25 | 17.18 | $16.92 | 230900 |
| 2024-01-24 | 17.26 | $16.87 | 271400 |
| 2024-01-23 | 17.37 | $16.78 | 282400 |
| 2024-01-22 | 17.52 | $16.98 | 362300 |
| 2024-01-19 | 17.66 | $16.93 | 233628 |
| 2024-01-18 | 17.82 | $17.02 | 233407 |
| 2024-01-17 | 18.00 | $16.78 | 372300 |
| 2024-01-16 | 18.25 | $17.23 | 346215 |
| 2024-01-12 | 18.45 | $17.25 | 281000 |
| 2024-01-11 | 18.67 | $17.58 | 381400 |
| 2024-01-10 | 18.86 | $18.40 | 222000 |
| 2024-01-09 | 18.91 | $18.47 | 302740 |
| 2024-01-08 | 18.94 | $19.33 | 438600 |
| 2024-01-05 | 18.79 | $18.24 | 182638 |
| 2024-01-04 | 18.85 | $18.42 | 294800 |
| 2024-01-03 | 18.87 | $18.29 | 538349 |
| 2024-01-02 | 18.92 | $19.07 | 508529 |
| 2023-12-29 | 18.81 | $18.93 | 446200 |
| 2023-12-28 | 18.72 | $19.09 | 344400 |
| 2023-12-27 | 18.56 | $18.87 | 206135 |
| 2023-12-26 | 18.43 | $18.90 | 215900 |
| 2023-12-22 | 18.26 | $18.38 | 293525 |
| 2023-12-21 | 18.17 | $18.67 | 413044 |
| 2023-12-20 | 18.01 | $17.82 | 734004 |
| 2023-12-19 | 18.00 | $17.89 | 711506 |
| 2023-12-18 | 17.96 | $17.59 | 639241 |
| 2023-12-15 | 17.98 | $17.35 | 2.3M |
| 2023-12-14 | 18.05 | $17.89 | 591847 |
| 2023-12-13 | 18.02 | $17.91 | 391417 |
| 2023-12-12 | 17.97 | $17.09 | 320741 |
| 2023-12-11 | 18.09 | $17.64 | 579000 |
| 2023-12-08 | 18.10 | $17.90 | 330400 |
| 2023-12-07 | 18.05 | $17.41 | 525600 |
| 2023-12-06 | 18.10 | $17.63 | 280700 |
| 2023-12-05 | 18.10 | $18.06 | 303221 |
| 2023-12-04 | 18.01 | $18.72 | 679900 |
| 2023-12-01 | 17.76 | $18.42 | 748410 |
| 2023-11-30 | 17.52 | $18.34 | 534300 |
| 2023-11-29 | 17.27 | $18.10 | 557100 |
| 2023-11-28 | 17.01 | $17.51 | 1.5M |
| 2023-11-27 | 16.84 | $17.38 | 358631 |
| 2023-11-24 | 16.66 | $17.49 | 192800 |
| 2023-11-22 | 16.43 | $17.62 | 606931 |
| 2023-11-21 | 16.13 | $17.06 | 1.1M |
| 2023-11-20 | 15.91 | $16.33 | 601149 |
| 2023-11-17 | 15.79 | $16.63 | 451500 |
| 2023-11-16 | 15.60 | $16.40 | 310033 |
| 2023-11-15 | 15.42 | $16.41 | 555043 |
| 2023-11-14 | 15.21 | $15.90 | 832242 |
| 2023-11-13 | 15.07 | $14.82 | 292939 |
| 2023-11-10 | 15.14 | $14.81 | 446800 |
| 2023-11-09 | 15.23 | $14.67 | 330700 |
| 2023-11-08 | 15.36 | $15.35 | 539920 |
| 2023-11-07 | 15.36 | $15.53 | 534600 |
| 2023-11-06 | 15.33 | $15.68 | 1.1M |
| 2023-11-03 | 15.26 | $16.21 | 359800 |
| 2023-11-02 | 15.08 | $15.57 | 737000 |
| 2023-11-01 | 14.99 | $15.17 | 357300 |
| 2023-10-31 | 14.98 | $15.12 | 478007 |
| 2023-10-30 | 14.98 | $15.25 | 462500 |
| 2023-10-27 | 14.96 | $14.75 | 424200 |
| 2023-10-26 | 15.03 | $14.87 | 543921 |
| 2023-10-25 | 15.10 | $14.93 | 419500 |
| 2023-10-24 | 15.16 | $16.41 | 558805 |
| 2023-10-23 | 14.92 | $15.51 | 838903 |
| 2023-10-20 | 14.84 | $15.50 | 705516 |
| 2023-10-19 | 14.75 | $15.32 | 973500 |
| 2023-10-18 | 14.69 | $15.41 | 613900 |
| 2023-10-17 | 14.59 | $15.59 | 557735 |
| 2023-10-16 | 14.45 | $15.81 | 649442 |
| 2023-10-13 | 14.25 | $15.30 | 483448 |
| 2023-10-12 | 14.12 | $15.24 | 550609 |
| 2023-10-11 | 13.99 | $15.11 | 470738 |
| 2023-10-10 | 13.88 | $15.01 | 633620 |
| 2023-10-09 | 13.77 | $14.69 | 547308 |
| 2023-10-06 | 13.72 | $14.06 | 388338 |
| 2023-10-05 | 13.80 | $13.71 | 587400 |
| 2023-10-04 | 13.98 | $13.30 | 595242 |
| 2023-10-03 | 14.28 | $12.87 | 675246 |
| 2023-10-02 | 14.73 | $14.69 | 479800 |
| 2023-09-29 | 14.87 | $15.05 | 372443 |
| 2023-09-28 | 14.96 | $15.00 | 644630 |
| 2023-09-27 | 15.09 | $15.22 | 551206 |
| 2023-09-26 | 15.20 | $15.22 | 707925 |
| 2023-09-25 | 15.33 | $15.30 | 354842 |
| 2023-09-22 | 15.48 | $15.17 | 488300 |
| 2023-09-21 | 15.68 | $15.48 | 361400 |
| 2023-09-20 | 15.85 | $15.73 | 415342 |
| 2023-09-19 | 16.01 | $16.29 | 375100 |
| 2023-09-18 | 16.08 | $16.27 | 351624 |
| 2023-09-15 | 16.18 | $16.29 | 1.4M |
| 2023-09-14 | 16.29 | $16.49 | 375600 |
| 2023-09-13 | 16.38 | $16.58 | 504300 |
| 2023-09-12 | 16.48 | $16.71 | 590000 |
| 2023-09-11 | 16.57 | $16.17 | 672800 |
| 2023-09-08 | 16.80 | $15.94 | 1.0M |
| 2023-09-07 | 17.12 | $15.71 | 1.0M |
| 2023-09-06 | 17.55 | $18.10 | 530400 |
| 2023-09-05 | 17.54 | $18.06 | 467103 |
| 2023-09-01 | 17.55 | $18.24 | 411700 |
| 2023-08-31 | 17.54 | $18.33 | 625238 |
| 2023-08-30 | 17.50 | $18.35 | 432700 |
| 2023-08-29 | 17.47 | $18.11 | 652700 |
| 2023-08-28 | 17.48 | $17.45 | 451909 |
| 2023-08-25 | 17.65 | $17.14 | 353338 |
| 2023-08-24 | 17.91 | $16.94 | 520640 |
| 2023-08-23 | 18.27 | $17.65 | 525824 |
| 2023-08-22 | 18.54 | $17.23 | 747600 |
| 2023-08-21 | 18.95 | $17.17 | 545882 |
| 2023-08-18 | 19.45 | $18.20 | 550600 |
| 2023-08-17 | 19.81 | $18.55 | 595800 |
| 2023-08-16 | 20.17 | $18.88 | 571001 |
| 2023-08-15 | 20.51 | $19.68 | 472445 |
| 2023-08-14 | 20.75 | $20.60 | 628700 |
| 2023-08-11 | 20.83 | $20.83 | 938400 |
| 2023-08-10 | 20.87 | $20.82 | 1.1M |
| 2023-08-09 | 20.93 | $21.50 | 1.3M |
| 2023-08-08 | 20.86 | $22.17 | 2.1M |
| 2023-08-07 | 20.64 | $21.61 | 566800 |
| 2023-08-04 | 20.50 | $21.43 | 522141 |
| 2023-08-03 | 20.39 | $21.29 | 468618 |
| 2023-08-02 | 20.29 | $20.98 | 565107 |
| 2023-08-01 | 20.24 | $21.17 | 423609 |
| 2023-07-31 | 20.15 | $21.34 | 419005 |
| 2023-07-28 | 20.02 | $21.28 | 508400 |
| 2023-07-27 | 19.89 | $21.20 | 584543 |
| 2023-07-26 | 19.76 | $21.29 | 757000 |
| 2023-07-25 | 19.59 | $20.96 | 679708 |
| 2023-07-24 | 19.48 | $20.26 | 463045 |
| 2023-07-21 | 19.50 | $20.44 | 580154 |
| 2023-07-20 | 19.51 | $19.76 | 362200 |
| 2023-07-19 | 19.66 | $19.75 | 690404 |
| 2023-07-18 | 19.86 | $20.06 | 526492 |
| 2023-07-17 | 20.03 | $20.22 | 786200 |
| 2023-07-14 | 20.21 | $21.34 | 1.6M |
| 2023-07-13 | 20.19 | $20.49 | 425400 |
| 2023-07-12 | 20.35 | $20.23 | 380300 |
| 2023-07-11 | 20.61 | $20.45 | 367300 |
| 2023-07-10 | 20.88 | $20.84 | 337201 |
| 2023-07-07 | 21.12 | $20.38 | 387725 |
| 2023-07-06 | 21.51 | $20.27 | 537500 |
| 2023-07-05 | 21.99 | $20.79 | 726500 |
| 2023-07-03 | 22.45 | $21.00 | 597000 |
| 2023-06-30 | 22.95 | $21.60 | 782727 |
| 2023-06-29 | 23.42 | $22.58 | 891200 |
| 2023-06-28 | 23.76 | $22.91 | 192100 |
| 2023-06-27 | 24.09 | $23.27 | 321841 |
| 2023-06-26 | 24.41 | $23.70 | 295811 |
| 2023-06-23 | 24.69 | $23.97 | 1.8M |
| 2023-06-22 | 24.97 | $24.77 | 303225 |
| 2023-06-21 | 25.13 | $24.61 | 267922 |
| 2023-06-20 | 25.36 | $24.80 | 438219 |
| 2023-06-16 | 25.59 | $24.99 | 2.6M |
| 2023-06-15 | 25.83 | $26.29 | 401300 |
| 2023-06-14 | 25.83 | $25.12 | 415507 |
| 2023-06-13 | 26.08 | $25.46 | 359921 |
| 2023-06-12 | 26.31 | $24.92 | 510003 |
| 2023-06-09 | 26.70 | $25.50 | 454502 |
| 2023-06-08 | 27.02 | $26.36 | 523405 |
| 2023-06-07 | 27.22 | $28.21 | 472600 |
| 2023-06-06 | 27.07 | $27.16 | 370515 |
| 2023-06-05 | 27.11 | $26.21 | 428000 |
| 2023-06-02 | 27.37 | $27.34 | 297100 |
| 2023-06-01 | 27.43 | $26.88 | 480900 |
| 2023-05-31 | 27.60 | $27.67 | 511100 |
| 2023-05-30 | 27.64 | $27.36 | 282328 |
| 2023-05-26 | 27.75 | $26.90 | 288600 |
| 2023-05-25 | 27.98 | $27.22 | 328500 |
| 2023-05-24 | 28.17 | $27.97 | 349700 |
| 2023-05-23 | 28.24 | $28.68 | 558800 |
| 2023-05-22 | 28.18 | $26.85 | 351300 |
| 2023-05-19 | 28.49 | $27.05 | 479306 |
| 2023-05-18 | 28.81 | $28.46 | 530100 |
| 2023-05-17 | 28.89 | $27.95 | 369500 |
| 2023-05-16 | 29.08 | $28.84 | 434800 |
| 2023-05-15 | 29.12 | $28.71 | 456040 |
| 2023-05-12 | 29.19 | $30.69 | 805210 |
| 2023-05-11 | 28.85 | $28.92 | 322300 |
| 2023-05-10 | 28.83 | $29.58 | 141100 |
| 2023-05-09 | 28.67 | $29.26 | 212100 |
| 2023-05-08 | 28.56 | $29.33 | 210104 |
| 2023-05-05 | 28.40 | $29.16 | 383200 |
| 2023-05-04 | 28.27 | $28.52 | 315238 |
| 2023-05-03 | 28.24 | $29.05 | 291407 |
| 2023-05-02 | 28.10 | $28.32 | 226201 |
| 2023-05-01 | 28.10 | $28.93 | 295314 |
| 2023-04-28 | 27.97 | $27.75 | 285100 |
| 2023-04-27 | 28.06 | $27.45 | 238221 |
| 2023-04-26 | 28.24 | $27.36 | 294821 |
| 2023-04-25 | 28.47 | $27.67 | 396500 |
| 2023-04-24 | 28.67 | $28.77 | 265200 |
| 2023-04-21 | 28.68 | $29.46 | 247000 |
| 2023-04-20 | 28.54 | $29.29 | 213600 |
| 2023-04-19 | 28.42 | $29.22 | 235800 |
| 2023-04-18 | 28.29 | $28.64 | 189300 |
| 2023-04-17 | 28.27 | $28.34 | 151000 |
| 2023-04-14 | 28.31 | $28.19 | 258202 |
| 2023-04-13 | 28.39 | $28.51 | 239300 |
| 2023-04-12 | 28.42 | $28.41 | 279700 |
| 2023-04-11 | 28.47 | $29.20 | 288600 |
| 2023-04-10 | 28.38 | $28.88 | 345819 |
| 2023-04-06 | 28.33 | $28.36 | 291239 |
| 2023-04-05 | 28.40 | $28.38 | 477300 |
| 2023-04-04 | 28.47 | $27.36 | 498300 |
| 2023-04-03 | 28.78 | $27.27 | 363800 |
| 2023-03-31 | 29.15 | $28.12 | 656714 |
| 2023-03-30 | 29.41 | $27.94 | 311100 |
| 2023-03-29 | 29.75 | $28.12 | 432600 |
| 2023-03-28 | 30.10 | $29.02 | 548742 |
| 2023-03-27 | 30.32 | $30.51 | 263704 |
| 2023-03-24 | 30.27 | $30.38 | 379600 |
| 2023-03-23 | 30.23 | $29.43 | 244718 |
| 2023-03-22 | 30.39 | $29.30 | 419700 |
| 2023-03-21 | 30.59 | $31.07 | 363300 |
| 2023-03-20 | 30.46 | $29.67 | 334023 |
| 2023-03-17 | 30.59 | $29.81 | 2.3M |
| 2023-03-16 | 30.72 | $29.53 | 343406 |
| 2023-03-15 | 30.92 | $30.01 | 558338 |
| 2023-03-14 | 31.06 | $29.83 | 362112 |
| 2023-03-13 | 31.24 | $29.04 | 546500 |
| 2023-03-10 | 31.62 | $30.27 | 377339 |
| 2023-03-09 | 31.80 | $30.44 | 516200 |
| 2023-03-08 | 31.96 | $30.83 | 297000 |
| 2023-03-07 | 32.07 | $31.18 | 415037 |
| 2023-03-06 | 32.10 | $30.48 | 493100 |
| 2023-03-03 | 32.28 | $31.74 | 381423 |
| 2023-03-02 | 32.22 | $32.00 | 469322 |
| 2023-03-01 | 32.08 | $32.46 | 382900 |
| 2023-02-28 | 31.81 | $31.95 | 611609 |
| 2023-02-27 | 31.60 | $31.63 | 405607 |
| 2023-02-24 | 31.41 | $31.29 | 479434 |
| 2023-02-23 | 31.26 | $32.14 | 510748 |
| 2023-02-22 | 30.89 | $31.54 | 447145 |
| 2023-02-21 | 30.58 | $31.21 | 677124 |
| 2023-02-17 | 30.29 | $31.84 | 932832 |
| 2023-02-16 | 29.80 | $31.04 | 841950 |
| 2023-02-15 | 29.40 | $32.77 | 830728 |
| 2023-02-14 | 28.56 | $32.00 | 2.7M |
| 2023-02-13 | 27.75 | $28.43 | 456400 |
| 2023-02-10 | 27.55 | $28.51 | 590431 |
| 2023-02-09 | 27.31 | $27.64 | 433300 |
| 2023-02-08 | 27.21 | $28.66 | 395245 |
| 2023-02-07 | 26.87 | $28.50 | 369500 |
| 2023-02-06 | 26.51 | $28.44 | 452300 |
| 2023-02-03 | 26.11 | $28.16 | 652202 |
| 2023-02-02 | 25.70 | $28.81 | 542841 |
| 2023-02-01 | 25.10 | $27.36 | 580714 |
| 2023-01-31 | 24.71 | $26.39 | 13.5M |
| 2023-01-30 | 24.46 | $26.34 | 914300 |
| 2023-01-27 | 24.19 | $27.40 | 797421 |
| 2023-01-26 | 23.66 | $26.88 | 1.4M |
| 2023-01-25 | 23.16 | $25.21 | 891500 |
| 2023-01-24 | 22.95 | $23.70 | 612300 |
| 2023-01-23 | 23.04 | $24.51 | 556300 |
| 2023-01-20 | 22.98 | $23.72 | 674448 |
| 2023-01-19 | 23.08 | $23.34 | 557922 |
| 2023-01-18 | 23.30 | $23.79 | 691500 |
| 2023-01-17 | 23.48 | $23.57 | 771923 |
| 2023-01-13 | 23.74 | $23.07 | 641000 |
| 2023-01-12 | 24.17 | $23.17 | 761043 |
| 2023-01-11 | 24.65 | $23.98 | 540927 |
| 2023-01-10 | 25.06 | $24.54 | 584523 |
| 2023-01-09 | 25.42 | $24.51 | 726000 |
| 2023-01-06 | 25.87 | $25.05 | 678900 |
| 2023-01-05 | 26.28 | $25.14 | 850400 |
| 2023-01-04 | 26.75 | $26.62 | 510702 |
| 2023-01-03 | 27.00 | $25.31 | 752714 |
| 2022-12-30 | 27.58 | $25.29 | 1.1M |
| 2022-12-29 | 28.26 | $25.96 | 1.1M |
| 2022-12-28 | 28.92 | $25.83 | 922209 |
| 2022-12-27 | 29.71 | $26.83 | 441709 |
| 2022-12-23 | 30.44 | $27.52 | 667722 |
| 2022-12-22 | 31.13 | $27.92 | 798400 |
| 2022-12-21 | 31.86 | $28.05 | 1.4M |
| 2022-12-20 | 32.68 | $27.40 | 2.8M |
| 2022-12-19 | 33.76 | $32.48 | 394333 |
| 2022-12-16 | 33.94 | $33.62 | 1.5M |
| 2022-12-15 | 33.91 | $33.04 | 477441 |
| 2022-12-14 | 33.99 | $35.14 | 390200 |
| 2022-12-13 | 33.63 | $35.48 | 684200 |
| 2022-12-12 | 33.14 | $33.64 | 264838 |
| 2022-12-09 | 32.96 | $31.93 | 296400 |
| 2022-12-08 | 33.10 | $32.13 | 390100 |
| 2022-12-07 | 33.22 | $32.49 | 297507 |
| 2022-12-06 | 33.27 | $32.21 | 237301 |
| 2022-12-05 | 33.39 | $33.83 | 208200 |
| 2022-12-02 | 33.18 | $33.76 | 175900 |
| 2022-12-01 | 32.95 | $33.26 | 255416 |
| 2022-11-30 | 32.78 | $32.92 | 1.2M |
| 2022-11-29 | 32.65 | $32.65 | 327109 |
| 2022-11-28 | 32.55 | $32.01 | 255100 |
| 2022-11-25 | 32.56 | $33.04 | 98800 |
| 2022-11-23 | 32.35 | $32.98 | 246033 |
| 2022-11-22 | 32.12 | $32.64 | 224708 |
| 2022-11-21 | 31.92 | $31.82 | 226036 |
| 2022-11-18 | 31.85 | $31.87 | 328239 |
| 2022-11-17 | 31.75 | $31.60 | 268100 |
| 2022-11-16 | 31.70 | $32.40 | 336131 |
| 2022-11-15 | 31.46 | $33.27 | 580844 |
| 2022-11-14 | 30.99 | $33.65 | 450535 |
| 2022-11-11 | 30.37 | $33.78 | 437843 |
| 2022-11-10 | 29.62 | $30.75 | 600800 |
| 2022-11-09 | 29.39 | $28.33 | 303400 |
| 2022-11-08 | 29.63 | $29.78 | 351013 |
| 2022-11-07 | 29.60 | $29.93 | 354500 |
| 2022-11-04 | 29.54 | $29.18 | 287200 |
| 2022-11-03 | 29.62 | $27.99 | 530746 |
| 2022-11-02 | 29.98 | $28.96 | 363747 |
| 2022-11-01 | 30.18 | $30.03 | 433200 |
| 2022-10-31 | 30.18 | $30.92 | 6.5M |
| 2022-10-28 | 30.01 | $31.10 | 616641 |
| 2022-10-27 | 29.76 | $31.29 | 578700 |
| 2022-10-26 | 29.43 | $30.73 | 920902 |
| 2022-10-25 | 29.17 | $30.60 | 959300 |
| 2022-10-24 | 28.90 | $29.87 | 383344 |
| 2022-10-21 | 28.73 | $29.92 | 739710 |
| 2022-10-20 | 28.54 | $29.15 | 431855 |
| 2022-10-19 | 28.48 | $28.59 | 341646 |
| 2022-10-18 | 28.53 | $29.19 | 401725 |
| 2022-10-17 | 28.46 | $29.33 | 538800 |
| 2022-10-14 | 28.36 | $28.77 | 433439 |
| 2022-10-13 | 28.37 | $29.02 | 495741 |
| 2022-10-12 | 28.33 | $28.09 | 304600 |
| 2022-10-11 | 28.48 | $28.01 | 411600 |
| 2022-10-10 | 28.68 | $28.38 | 279300 |
| 2022-10-07 | 28.84 | $27.74 | 369300 |
| 2022-10-06 | 29.16 | $28.98 | 360000 |
| 2022-10-05 | 29.28 | $29.43 | 625700 |
| 2022-10-04 | 29.32 | $29.65 | 580300 |
| 2022-10-03 | 29.33 | $28.20 | 459100 |
| 2022-09-30 | 29.66 | $28.79 | 429800 |
| 2022-09-29 | 29.91 | $29.41 | 475400 |
| 2022-09-28 | 30.08 | $29.60 | 357131 |
| 2022-09-27 | 30.23 | $28.40 | 394000 |
| 2022-09-26 | 30.67 | $28.59 | 357635 |
| 2022-09-23 | 31.14 | $29.27 | 505500 |
| 2022-09-22 | 31.54 | $29.88 | 344705 |
| 2022-09-21 | 31.87 | $30.31 | 268900 |
| 2022-09-20 | 32.17 | $30.48 | 517824 |
| 2022-09-19 | 32.48 | $31.43 | 511600 |
| 2022-09-16 | 32.63 | $31.61 | 1.3M |
| 2022-09-15 | 32.77 | $32.61 | 434600 |
| 2022-09-14 | 32.71 | $32.50 | 593518 |
| 2022-09-13 | 32.66 | $31.88 | 245200 |
| 2022-09-12 | 32.73 | $33.07 | 484700 |
| 2022-09-09 | 32.55 | $32.39 | 325607 |
| 2022-09-08 | 32.49 | $32.43 | 545306 |
| 2022-09-07 | 32.40 | $32.02 | 221500 |
| 2022-09-06 | 32.37 | $30.94 | 257902 |
| 2022-09-02 | 32.57 | $31.39 | 280638 |
| 2022-09-01 | 32.69 | $31.99 | 423123 |
| 2022-08-31 | 32.71 | $31.92 | 375600 |
| 2022-08-30 | 32.73 | $31.23 | 208216 |
| 2022-08-29 | 32.89 | $31.63 | 234400 |
| 2022-08-26 | 32.99 | $31.82 | 422700 |
| 2022-08-25 | 33.05 | $32.99 | 201200 |
| 2022-08-24 | 32.87 | $32.28 | 305700 |
| 2022-08-23 | 32.80 | $32.25 | 285338 |
| 2022-08-22 | 32.72 | $32.89 | 334700 |
| 2022-08-19 | 32.47 | $33.43 | 378617 |
| 2022-08-18 | 32.06 | $33.39 | 479401 |
| 2022-08-17 | 31.59 | $32.68 | 255711 |
| 2022-08-16 | 31.17 | $32.33 | 415300 |
| 2022-08-15 | 30.76 | $33.42 | 853100 |
| 2022-08-12 | 30.05 | $28.68 | 867785 |
| 2022-08-11 | 30.21 | $30.00 | 238037 |
| 2022-08-10 | 30.11 | $30.01 | 442733 |
| 2022-08-09 | 29.98 | $30.35 | 305506 |
| 2022-08-08 | 29.76 | $31.03 | 298900 |
| 2022-08-05 | 29.35 | $30.90 | 293400 |
| 2022-08-04 | 28.90 | $29.60 | 295402 |
| 2022-08-03 | 28.64 | $29.87 | 375045 |
| 2022-08-02 | 28.28 | $30.26 | 454344 |
| 2022-08-01 | 27.78 | $29.52 | 338005 |
| 2022-07-29 | 27.34 | $29.43 | 663616 |
| 2022-07-28 | 26.85 | $29.24 | 600033 |
| 2022-07-27 | 26.33 | $27.84 | 450511 |
| 2022-07-26 | 26.01 | $27.15 | 295416 |
| 2022-07-25 | 25.79 | $27.06 | 272900 |
| 2022-07-22 | 25.55 | $26.40 | 350900 |
| 2022-07-21 | 25.42 | $27.03 | 320103 |
| 2022-07-20 | 25.14 | $27.33 | 351200 |
| 2022-07-19 | 24.75 | $26.29 | 566741 |
| 2022-07-18 | 24.52 | $24.00 | 385931 |
| 2022-07-15 | 24.74 | $25.40 | 575000 |
| 2022-07-14 | 24.72 | $24.60 | 263100 |
| 2022-07-13 | 24.85 | $24.67 | 207022 |
| 2022-07-12 | 25.01 | $24.55 | 323828 |
| 2022-07-11 | 25.22 | $24.03 | 362211 |
| 2022-07-08 | 25.57 | $25.21 | 296700 |
| 2022-07-07 | 25.74 | $25.10 | 467310 |
| 2022-07-06 | 25.97 | $25.47 | 356900 |
| 2022-07-05 | 26.16 | $26.21 | 593100 |
| 2022-07-01 | 26.22 | $26.08 | 578200 |
| 2022-06-30 | 26.33 | $25.32 | 648836 |
| 2022-06-29 | 26.62 | $25.85 | 701544 |
| 2022-06-28 | 26.85 | $26.81 | 818800 |
| 2022-06-27 | 26.91 | $27.00 | 1.1M |
| 2022-06-24 | 26.95 | $26.87 | 7.4M |
| 2022-06-23 | 27.02 | $27.02 | 889211 |
| 2022-06-22 | 27.08 | $28.39 | 594411 |
| 2022-06-21 | 26.86 | $27.00 | 904400 |
| 2022-06-17 | 26.90 | $28.26 | 2.0M |
| 2022-06-16 | 26.68 | $27.52 | 646300 |
| 2022-06-15 | 26.60 | $28.13 | 474526 |
| 2022-06-14 | 26.37 | $27.51 | 651718 |
| 2022-06-13 | 26.24 | $26.22 | 481400 |
| 2022-06-10 | 26.37 | $27.10 | 476845 |
| 2022-06-09 | 26.35 | $27.70 | 430049 |
| 2022-06-08 | 26.20 | $28.00 | 601233 |
| 2022-06-07 | 25.96 | $27.75 | 538546 |
| 2022-06-06 | 25.76 | $28.21 | 731700 |
| 2022-06-03 | 25.43 | $27.51 | 507315 |
| 2022-06-02 | 25.21 | $28.32 | 548100 |
| 2022-06-01 | 24.79 | $25.26 | 628728 |
| 2022-05-31 | 24.97 | $24.78 | 973656 |
| 2022-05-27 | 25.29 | $26.34 | 363627 |
| 2022-05-26 | 25.34 | $26.17 | 657000 |
| 2022-05-25 | 25.45 | $25.65 | 698534 |
| 2022-05-24 | 25.71 | $25.31 | 949000 |
| 2022-05-23 | 26.10 | $26.47 | 514846 |
| 2022-05-20 | 26.31 | $27.75 | 527639 |
| 2022-05-19 | 26.31 | $27.18 | 667600 |
| 2022-05-18 | 26.44 | $26.67 | 1.2M |
| 2022-05-17 | 26.72 | $25.84 | 1.2M |
| 2022-05-16 | 27.23 | $25.24 | 1.4M |
| 2022-05-13 | 27.97 | $26.33 | 2.4M |
| 2022-05-12 | 28.61 | $28.88 | 660700 |
| 2022-05-11 | 28.83 | $28.88 | 536900 |
| 2022-05-10 | 29.10 | $28.58 | 929936 |
| 2022-05-09 | 29.49 | $29.03 | 1.0M |
| 2022-05-06 | 29.86 | $30.06 | 604900 |
| 2022-05-05 | 30.09 | $31.80 | 269909 |
| 2022-05-04 | 30.00 | $32.44 | 475814 |
| 2022-05-03 | 29.78 | $32.13 | 746945 |
| 2022-05-02 | 29.60 | $31.74 | 1.0M |
| 2022-04-29 | 29.49 | $30.43 | 958846 |
| 2022-04-28 | 29.66 | $30.94 | 846725 |
| 2022-04-27 | 29.78 | $31.65 | 921206 |
| 2022-04-26 | 29.77 | $31.09 | 1.0M |
| 2022-04-25 | 29.91 | $32.44 | 862836 |
| 2022-04-22 | 29.81 | $31.65 | 792141 |
| 2022-04-21 | 29.87 | $30.58 | 860620 |
| 2022-04-20 | 30.20 | $31.13 | 964538 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.96
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.10
Average
17.56
Maximum
34.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 3.96 | $4.42 | 5.6M |
| 2026-08-06 | 3.75 | $3.50 | 1.3M |
| 2026-08-05 | 3.78 | $3.57 | 1.1M |
| 2026-08-04 | 3.80 | $3.82 | 1.0M |
| 2026-08-03 | 3.73 | $3.72 | 1.1M |
| 2026-07-31 | 3.68 | $3.64 | 1.3M |
| 2026-07-30 | 3.64 | $3.66 | 1.1M |
| 2026-07-29 | 3.59 | $3.68 | 1.1M |
| 2026-07-28 | 3.51 | $3.59 | 1.0M |
| 2026-07-27 | 3.44 | $3.44 | 875300 |
| 2026-07-24 | 3.41 | $3.29 | 737400 |
| 2026-07-23 | 3.41 | $3.25 | 1.3M |
| 2026-07-22 | 3.42 | $3.25 | 781850 |
| 2026-07-21 | 3.44 | $3.37 | 1.5M |
| 2026-07-20 | 3.42 | $3.44 | 1.4M |
| 2026-07-17 | 3.37 | $3.25 | 1.1M |
| 2026-07-16 | 3.37 | $3.35 | 1.7M |
| 2026-07-15 | 3.34 | $3.22 | 1.1M |
| 2026-07-14 | 3.34 | $3.10 | 1.3M |
| 2026-07-13 | 3.38 | $3.21 | 1.3M |
| 2026-07-10 | 3.39 | $3.24 | 1.5M |
| 2026-07-09 | 3.39 | $3.18 | 1.5M |
| 2026-07-08 | 3.41 | $3.19 | 1.4M |
| 2026-07-07 | 3.43 | $3.37 | 2.4M |
| 2026-07-06 | 3.40 | $3.28 | 1.3M |
| 2026-07-02 | 3.38 | $3.35 | 1.9M |
| 2026-07-01 | 3.35 | $3.36 | 2.0M |
| 2026-06-30 | 3.30 | $3.26 | 2.4M |
| 2026-06-29 | 3.27 | $3.31 | 1.8M |
| 2026-06-26 | 3.22 | $3.49 | 6.2M |
| 2026-06-25 | 3.10 | $3.11 | 1.5M |
| 2026-06-24 | 3.08 | $3.10 | 1.9M |
| 2026-06-23 | 3.07 | $3.13 | 2.2M |
| 2026-06-22 | 3.04 | $3.03 | 2.1M |
| 2026-06-18 | 3.04 | $3.11 | 11.4M |
| 2026-06-17 | 3.03 | $3.09 | 2.0M |
| 2026-06-16 | 3.02 | $3.09 | 2.1M |
| 2026-06-15 | 3.01 | $3.13 | 1.9M |
| 2026-06-12 | 2.99 | $3.10 | 1.6M |
| 2026-06-11 | 2.99 | $3.08 | 2.1M |
| 2026-06-10 | 3.00 | $3.21 | 1.4M |
| 2026-06-09 | 2.97 | $3.31 | 1.9M |
| 2026-06-08 | 2.92 | $3.34 | 1.6M |
| 2026-06-05 | 2.86 | $3.38 | 1.4M |
| 2026-06-04 | 2.79 | $3.41 | 1.4M |
| 2026-06-03 | 2.70 | $3.32 | 1.4M |
| 2026-06-02 | 2.63 | $3.49 | 2.5M |
| 2026-06-01 | 2.51 | $3.29 | 1.8M |
| 2026-05-29 | 2.44 | $3.38 | 2.0M |
| 2026-05-28 | 2.35 | $3.33 | 1.5M |
| 2026-05-27 | 2.27 | $3.29 | 1.7M |
| 2026-05-26 | 2.21 | $3.32 | 1.5M |
| 2026-05-22 | 2.16 | $3.32 | 1.8M |
| 2026-05-21 | 2.12 | $3.32 | 2.5M |
| 2026-05-20 | 2.10 | $3.06 | 2.8M |
| 2026-05-19 | 2.19 | $2.90 | 3.2M |
| 2026-05-18 | 2.38 | $3.03 | 3.4M |
| 2026-05-15 | 2.61 | $3.14 | 2.8M |
| 2026-05-14 | 2.88 | $3.14 | 3.0M |
| 2026-05-13 | 3.24 | $3.12 | 4.9M |
| 2026-05-12 | 3.72 | $3.41 | 2.8M |
| 2026-05-11 | 4.24 | $3.36 | 5.7M |
| 2026-05-08 | 4.92 | $3.64 | 6.5M |
| 2026-05-07 | 5.69 | $3.60 | 5.8M |
| 2026-05-06 | 6.66 | $3.56 | 8.5M |
| 2026-05-05 | 7.87 | $3.90 | 16.1M |
| 2026-05-04 | 9.24 | $9.25 | 1.1M |
| 2026-05-01 | 9.21 | $9.23 | 746100 |
| 2026-04-30 | 9.19 | $9.15 | 754700 |
| 2026-04-29 | 9.19 | $8.71 | 1.0M |
| 2026-04-28 | 9.33 | $9.03 | 780000 |
| 2026-04-27 | 9.40 | $9.24 | 808128 |
| 2026-04-24 | 9.41 | $9.22 | 529400 |
| 2026-04-23 | 9.43 | $9.15 | 560922 |
| 2026-04-22 | 9.47 | $9.21 | 713700 |
| 2026-04-21 | 9.51 | $9.13 | 641932 |
| 2026-04-20 | 9.57 | $9.60 | 713200 |
| 2026-04-17 | 9.49 | $9.78 | 801700 |
| 2026-04-16 | 9.33 | $9.51 | 570033 |
| 2026-04-15 | 9.23 | $9.61 | 512952 |
| 2026-04-14 | 9.07 | $9.46 | 693303 |
| 2026-04-13 | 8.92 | $9.26 | 674900 |
| 2026-04-10 | 8.80 | $8.85 | 486239 |
| 2026-04-09 | 8.79 | $8.87 | 683000 |
| 2026-04-08 | 8.78 | $8.88 | 497800 |
| 2026-04-07 | 8.75 | $8.83 | 511300 |
| 2026-04-06 | 8.75 | $8.93 | 817361 |
| 2026-04-02 | 8.71 | $8.85 | 1.1M |
| 2026-04-01 | 8.69 | $8.79 | 990240 |
| 2026-03-31 | 8.69 | $8.84 | 1.0M |
| 2026-03-30 | 8.68 | $8.84 | 1.0M |
| 2026-03-27 | 8.68 | $8.57 | 818800 |
| 2026-03-26 | 8.76 | $8.87 | 816300 |
| 2026-03-25 | 8.78 | $9.00 | 768000 |
| 2026-03-24 | 8.75 | $9.01 | 694400 |
| 2026-03-23 | 8.73 | $9.03 | 1.1M |
| 2026-03-20 | 8.70 | $8.89 | 2.1M |
| 2026-03-19 | 8.72 | $9.12 | 926700 |
| 2026-03-18 | 8.68 | $8.86 | 715841 |
| 2026-03-17 | 8.72 | $8.91 | 731400 |
| 2026-03-16 | 8.75 | $8.82 | 870524 |
| 2026-03-13 | 8.84 | $8.79 | 725200 |
| 2026-03-12 | 8.96 | $8.81 | 876212 |
| 2026-03-11 | 9.11 | $9.00 | 794662 |
| 2026-03-10 | 9.24 | $9.09 | 781575 |
| 2026-03-09 | 9.38 | $9.23 | 945400 |
| 2026-03-06 | 9.51 | $9.07 | 997376 |
| 2026-03-05 | 9.73 | $9.44 | 1.3M |
| 2026-03-04 | 9.88 | $9.61 | 824719 |
| 2026-03-03 | 10.02 | $9.71 | 984200 |
| 2026-03-02 | 10.16 | $9.99 | 593300 |
| 2026-02-27 | 10.24 | $10.26 | 824300 |
| 2026-02-26 | 10.27 | $10.48 | 736106 |
| 2026-02-25 | 10.23 | $10.32 | 686950 |
| 2026-02-24 | 10.24 | $10.28 | 901348 |
| 2026-02-23 | 10.27 | $10.57 | 633000 |
| 2026-02-20 | 10.22 | $10.73 | 1.0M |
| 2026-02-19 | 10.11 | $10.53 | 737900 |
| 2026-02-18 | 10.05 | $10.48 | 726800 |
| 2026-02-17 | 10.00 | $10.27 | 1.1M |
| 2026-02-13 | 10.01 | $10.17 | 1.1M |
| 2026-02-12 | 10.06 | $10.00 | 1.4M |
| 2026-02-11 | 10.19 | $10.06 | 980600 |
| 2026-02-10 | 10.33 | $10.29 | 1.2M |
| 2026-02-09 | 10.45 | $10.30 | 1.4M |
| 2026-02-06 | 10.59 | $10.87 | 1.4M |
| 2026-02-05 | 10.58 | $10.47 | 1.6M |
| 2026-02-04 | 10.72 | $11.35 | 865700 |
| 2026-02-03 | 10.60 | $10.91 | 838700 |
| 2026-02-02 | 10.62 | $10.94 | 650835 |
| 2026-01-30 | 10.63 | $10.61 | 795125 |
| 2026-01-29 | 10.76 | $10.30 | 628000 |
| 2026-01-28 | 11.03 | $10.20 | 551446 |
| 2026-01-27 | 11.39 | $10.40 | 862700 |
| 2026-01-26 | 11.77 | $10.74 | 1.0M |
| 2026-01-23 | 12.13 | $10.94 | 526971 |
| 2026-01-22 | 12.51 | $12.08 | 343377 |
| 2026-01-21 | 12.61 | $12.33 | 523100 |
| 2026-01-20 | 12.65 | $12.29 | 399000 |
| 2026-01-16 | 12.71 | $12.39 | 435900 |
| 2026-01-15 | 12.74 | $12.60 | 382324 |
| 2026-01-14 | 12.71 | $12.75 | 321042 |
| 2026-01-13 | 12.63 | $12.66 | 456300 |
| 2026-01-12 | 12.55 | $12.85 | 602038 |
| 2026-01-09 | 12.39 | $12.76 | 674418 |
| 2026-01-08 | 12.22 | $12.76 | 578100 |
| 2026-01-07 | 12.02 | $12.50 | 539335 |
| 2026-01-06 | 11.85 | $12.39 | 526236 |
| 2026-01-05 | 11.68 | $11.62 | 639700 |
| 2026-01-02 | 11.72 | $11.66 | 455739 |
| 2025-12-31 | 11.77 | $11.88 | 435906 |
| 2025-12-30 | 11.75 | $12.07 | 367500 |
| 2025-12-29 | 11.68 | $11.86 | 374630 |
| 2025-12-26 | 11.66 | $12.01 | 344500 |
| 2025-12-24 | 11.60 | $12.08 | 220017 |
| 2025-12-23 | 11.51 | $11.92 | 374204 |
| 2025-12-22 | 11.45 | $11.96 | 735800 |
| 2025-12-19 | 11.37 | $11.75 | 1.1M |
| 2025-12-18 | 11.36 | $11.71 | 908018 |
| 2025-12-17 | 11.36 | $11.78 | 941146 |
| 2025-12-16 | 11.35 | $11.89 | 1.1M |
| 2025-12-15 | 11.31 | $11.93 | 1.0M |
| 2025-12-12 | 11.27 | $11.80 | 1.3M |
| 2025-12-11 | 11.27 | $11.95 | 909147 |
| 2025-12-10 | 11.23 | $11.54 | 1.0M |
| 2025-12-09 | 11.33 | $11.11 | 774700 |
| 2025-12-08 | 11.61 | $11.05 | 880900 |
| 2025-12-05 | 11.97 | $11.69 | 972210 |
| 2025-12-04 | 12.22 | $11.68 | 923913 |
| 2025-12-03 | 12.55 | $11.95 | 659100 |
| 2025-12-02 | 12.86 | $12.30 | 762000 |
| 2025-12-01 | 13.15 | $12.25 | 1.0M |
| 2025-11-28 | 13.51 | $12.76 | 526900 |
| 2025-11-26 | 13.80 | $12.57 | 1.6M |
| 2025-11-25 | 14.21 | $13.58 | 1.1M |
| 2025-11-24 | 14.38 | $14.64 | 851900 |
| 2025-11-21 | 14.26 | $14.57 | 645017 |
| 2025-11-20 | 14.14 | $13.73 | 332343 |
| 2025-11-19 | 14.25 | $14.14 | 421900 |
| 2025-11-18 | 14.25 | $14.21 | 386900 |
| 2025-11-17 | 14.23 | $14.31 | 338400 |
| 2025-11-14 | 14.18 | $14.55 | 299500 |
| 2025-11-13 | 14.03 | $14.41 | 303500 |
| 2025-11-12 | 13.89 | $14.50 | 491327 |
| 2025-11-11 | 13.69 | $14.22 | 237100 |
| 2025-11-10 | 13.55 | $13.67 | 253737 |
| 2025-11-07 | 13.54 | $13.79 | 366249 |
| 2025-11-06 | 13.50 | $13.46 | 315800 |
| 2025-11-05 | 13.56 | $13.86 | 313900 |
| 2025-11-04 | 13.50 | $13.52 | 401431 |
| 2025-11-03 | 13.55 | $13.42 | 580246 |
| 2025-10-31 | 13.64 | $13.34 | 486100 |
| 2025-10-30 | 13.78 | $13.66 | 377500 |
| 2025-10-29 | 13.84 | $13.59 | 254503 |
| 2025-10-28 | 13.95 | $14.02 | 425500 |
| 2025-10-27 | 13.95 | $14.07 | 244800 |
| 2025-10-24 | 13.93 | $14.33 | 197943 |
| 2025-10-23 | 13.82 | $14.14 | 221700 |
| 2025-10-22 | 13.76 | $14.25 | 261040 |
| 2025-10-21 | 13.64 | $14.30 | 285647 |
| 2025-10-20 | 13.49 | $14.10 | 280804 |
| 2025-10-17 | 13.38 | $13.56 | 325201 |
| 2025-10-16 | 13.41 | $13.69 | 301300 |
| 2025-10-15 | 13.42 | $13.88 | 277932 |
| 2025-10-14 | 13.38 | $13.53 | 313000 |
| 2025-10-13 | 13.44 | $13.35 | 302804 |
| 2025-10-10 | 13.58 | $13.38 | 352026 |
| 2025-10-09 | 13.75 | $13.59 | 240541 |
| 2025-10-08 | 13.89 | $13.82 | 345900 |
| 2025-10-07 | 14.00 | $13.78 | 307500 |
| 2025-10-06 | 14.14 | $14.19 | 580528 |
| 2025-10-03 | 14.19 | $14.32 | 375000 |
| 2025-10-02 | 14.21 | $14.26 | 321823 |
| 2025-10-01 | 14.25 | $14.71 | 401414 |
| 2025-09-30 | 14.16 | $14.11 | 320300 |
| 2025-09-29 | 14.24 | $14.00 | 521500 |
| 2025-09-26 | 14.38 | $13.90 | 364200 |
| 2025-09-25 | 14.58 | $13.69 | 626832 |
| 2025-09-24 | 14.89 | $14.60 | 434800 |
| 2025-09-23 | 14.98 | $14.57 | 476811 |
| 2025-09-22 | 15.08 | $14.59 | 559800 |
| 2025-09-19 | 15.20 | $14.34 | 1.2M |
| 2025-09-18 | 15.42 | $15.17 | 385700 |
| 2025-09-17 | 15.41 | $15.06 | 427506 |
| 2025-09-16 | 15.43 | $15.08 | 341800 |
| 2025-09-15 | 15.43 | $15.08 | 850622 |
| 2025-09-12 | 15.43 | $15.01 | 332900 |
| 2025-09-11 | 15.43 | $15.31 | 365883 |
| 2025-09-10 | 15.32 | $14.97 | 716349 |
| 2025-09-09 | 15.28 | $15.23 | 653256 |
| 2025-09-08 | 15.14 | $14.65 | 890348 |
| 2025-09-05 | 15.14 | $14.96 | 618566 |
| 2025-09-04 | 15.03 | $14.49 | 285400 |
| 2025-09-03 | 15.03 | $14.31 | 374615 |
| 2025-09-02 | 15.06 | $14.62 | 411243 |
| 2025-08-29 | 14.99 | $14.48 | 366810 |
| 2025-08-28 | 14.93 | $14.50 | 496209 |
| 2025-08-27 | 14.84 | $14.59 | 299200 |
| 2025-08-26 | 14.67 | $14.21 | 563000 |
| 2025-08-25 | 14.57 | $14.26 | 371682 |
| 2025-08-22 | 14.41 | $14.38 | 883800 |
| 2025-08-21 | 14.16 | $13.83 | 374040 |
| 2025-08-20 | 14.02 | $13.89 | 434600 |
| 2025-08-19 | 13.80 | $13.64 | 324500 |
| 2025-08-18 | 13.60 | $13.48 | 566369 |
| 2025-08-15 | 13.38 | $13.69 | 646611 |
| 2025-08-14 | 13.03 | $13.87 | 777324 |
| 2025-08-13 | 12.54 | $13.94 | 1.2M |
| 2025-08-12 | 11.90 | $13.32 | 889063 |
| 2025-08-11 | 11.31 | $12.73 | 1.3M |
| 2025-08-08 | 10.77 | $12.28 | 2.1M |
| 2025-08-07 | 10.26 | $10.36 | 742449 |
| 2025-08-06 | 10.24 | $9.87 | 581530 |
| 2025-08-05 | 10.37 | $9.92 | 560600 |
| 2025-08-04 | 10.51 | $9.79 | 324400 |
| 2025-08-01 | 10.73 | $9.96 | 673500 |
| 2025-07-31 | 10.93 | $10.16 | 830900 |
| 2025-07-30 | 11.12 | $10.45 | 514800 |
| 2025-07-29 | 11.24 | $10.75 | 654002 |
| 2025-07-28 | 11.30 | $11.33 | 489735 |
| 2025-07-25 | 11.17 | $11.73 | 401102 |
| 2025-07-24 | 10.89 | $11.38 | 374316 |
| 2025-07-23 | 10.64 | $11.63 | 754618 |
| 2025-07-22 | 10.27 | $10.69 | 536000 |
| 2025-07-21 | 10.10 | $10.29 | 444200 |
| 2025-07-18 | 10.03 | $9.78 | 469428 |
| 2025-07-17 | 10.10 | $9.85 | 450520 |
| 2025-07-16 | 10.17 | $9.75 | 548424 |
| 2025-07-15 | 10.28 | $9.58 | 589443 |
| 2025-07-14 | 10.47 | $10.37 | 765414 |
| 2025-07-11 | 10.45 | $10.47 | 397242 |
| 2025-07-10 | 10.39 | $10.73 | 382431 |
| 2025-07-09 | 10.23 | $10.60 | 365040 |
| 2025-07-08 | 10.08 | $10.43 | 846735 |
| 2025-07-07 | 9.95 | $10.03 | 639800 |
| 2025-07-03 | 9.92 | $10.32 | 291940 |
| 2025-07-02 | 9.80 | $10.25 | 1.0M |
| 2025-07-01 | 9.68 | $10.26 | 919000 |
| 2025-06-30 | 9.52 | $9.69 | 637300 |
| 2025-06-27 | 9.52 | $9.64 | 1.1M |
| 2025-06-26 | 9.55 | $9.28 | 691586 |
| 2025-06-25 | 9.69 | $9.93 | 366800 |
| 2025-06-24 | 9.67 | $10.22 | 721105 |
| 2025-06-23 | 9.56 | $9.82 | 712600 |
| 2025-06-20 | 9.56 | $9.77 | 1.3M |
| 2025-06-18 | 9.59 | $9.74 | 885329 |
| 2025-06-17 | 9.63 | $9.84 | 841826 |
| 2025-06-16 | 9.67 | $10.04 | 685000 |
| 2025-06-13 | 9.65 | $9.56 | 482400 |
| 2025-06-12 | 9.80 | $10.04 | 878140 |
| 2025-06-11 | 9.83 | $10.11 | 774700 |
| 2025-06-10 | 9.86 | $10.13 | 609531 |
| 2025-06-09 | 9.89 | $9.91 | 841371 |
| 2025-06-06 | 10.02 | $9.79 | 661616 |
| 2025-06-05 | 10.22 | $9.98 | 540602 |
| 2025-06-04 | 10.41 | $10.40 | 276000 |
| 2025-06-03 | 10.52 | $10.61 | 593800 |
| 2025-06-02 | 10.60 | $10.45 | 765600 |
| 2025-05-30 | 10.75 | $10.53 | 833400 |
| 2025-05-29 | 10.92 | $10.46 | 798504 |
| 2025-05-28 | 11.15 | $10.55 | 556700 |
| 2025-05-27 | 11.41 | $11.26 | 872100 |
| 2025-05-23 | 11.50 | $10.72 | 796557 |
| 2025-05-22 | 11.80 | $10.51 | 1.4M |
| 2025-05-21 | 12.22 | $12.36 | 925723 |
| 2025-05-20 | 12.15 | $12.29 | 1.0M |
| 2025-05-19 | 12.09 | $11.62 | 296300 |
| 2025-05-16 | 12.23 | $12.02 | 531300 |
| 2025-05-15 | 12.26 | $11.66 | 524100 |
| 2025-05-14 | 12.42 | $11.59 | 477700 |
| 2025-05-13 | 12.64 | $12.50 | 532003 |
| 2025-05-12 | 12.61 | $12.41 | 930400 |
| 2025-05-09 | 12.60 | $11.97 | 975119 |
| 2025-05-08 | 12.72 | $13.30 | 691200 |
| 2025-05-07 | 12.45 | $12.47 | 368207 |
| 2025-05-06 | 12.37 | $12.21 | 336400 |
| 2025-05-05 | 12.36 | $12.46 | 260100 |
| 2025-05-02 | 12.27 | $12.73 | 261900 |
| 2025-05-01 | 12.06 | $12.28 | 314100 |
| 2025-04-30 | 11.96 | $12.19 | 370700 |
| 2025-04-29 | 11.86 | $12.56 | 348721 |
| 2025-04-28 | 11.63 | $12.32 | 397045 |
| 2025-04-25 | 11.42 | $11.88 | 254700 |
| 2025-04-24 | 11.32 | $11.75 | 448400 |
| 2025-04-23 | 11.24 | $11.24 | 391500 |
| 2025-04-22 | 11.30 | $11.22 | 407546 |
| 2025-04-21 | 11.40 | $10.91 | 406400 |
| 2025-04-17 | 11.63 | $11.34 | 444431 |
| 2025-04-16 | 11.78 | $11.34 | 426449 |
| 2025-04-15 | 11.96 | $11.91 | 513100 |
| 2025-04-14 | 12.01 | $11.90 | 831200 |
| 2025-04-11 | 12.08 | $12.30 | 559900 |
| 2025-04-10 | 12.04 | $12.01 | 439200 |
| 2025-04-09 | 12.10 | $12.65 | 665300 |
| 2025-04-08 | 11.97 | $11.50 | 1.1M |
| 2025-04-07 | 12.18 | $12.09 | 931033 |
| 2025-04-04 | 12.26 | $12.00 | 1.4M |
| 2025-04-03 | 12.39 | $12.37 | 639707 |
| 2025-04-02 | 12.44 | $12.52 | 466601 |
| 2025-04-01 | 12.46 | $12.63 | 436784 |
| 2025-03-31 | 12.46 | $12.75 | 571401 |
| 2025-03-28 | 12.43 | $12.28 | 425100 |
| 2025-03-27 | 12.55 | $12.43 | 335000 |
| 2025-03-26 | 12.65 | $12.52 | 345300 |
| 2025-03-25 | 12.76 | $12.65 | 684000 |
| 2025-03-24 | 12.86 | $12.86 | 575526 |
| 2025-03-21 | 12.93 | $12.82 | 1.3M |
| 2025-03-20 | 13.02 | $13.23 | 522036 |
| 2025-03-19 | 13.02 | $13.63 | 602244 |
| 2025-03-18 | 12.91 | $13.48 | 460314 |
| 2025-03-17 | 12.82 | $13.63 | 617300 |
| 2025-03-14 | 12.68 | $13.15 | 675700 |
| 2025-03-13 | 12.68 | $13.00 | 672135 |
| 2025-03-12 | 12.74 | $13.51 | 1.0M |
| 2025-03-11 | 12.67 | $14.32 | 1.0M |
| 2025-03-10 | 12.35 | $13.96 | 910657 |
| 2025-03-07 | 12.09 | $12.75 | 649121 |
| 2025-03-06 | 12.18 | $12.88 | 415500 |
| 2025-03-05 | 12.27 | $13.00 | 464500 |
| 2025-03-04 | 12.38 | $12.60 | 681912 |
| 2025-03-03 | 12.66 | $12.87 | 1.2M |
| 2025-02-28 | 12.94 | $13.50 | 654200 |
| 2025-02-27 | 13.11 | $13.41 | 553100 |
| 2025-02-26 | 13.38 | $13.92 | 659413 |
| 2025-02-25 | 13.57 | $13.32 | 660642 |
| 2025-02-24 | 14.01 | $13.73 | 677838 |
| 2025-02-21 | 14.45 | $14.10 | 955934 |
| 2025-02-20 | 14.89 | $14.41 | 514808 |
| 2025-02-19 | 15.36 | $15.46 | 439242 |
| 2025-02-18 | 15.61 | $15.30 | 460043 |
| 2025-02-14 | 15.99 | $14.85 | 555070 |
| 2025-02-13 | 16.61 | $16.15 | 374400 |
| 2025-02-12 | 16.97 | $16.62 | 377418 |
| 2025-02-11 | 17.27 | $17.50 | 819300 |
| 2025-02-10 | 17.37 | $17.50 | 672500 |
| 2025-02-07 | 17.51 | $17.42 | 468100 |
| 2025-02-06 | 17.71 | $17.73 | 620700 |
| 2025-02-05 | 17.87 | $18.20 | 358400 |
| 2025-02-04 | 17.93 | $18.27 | 318017 |
| 2025-02-03 | 17.99 | $17.95 | 388633 |
| 2025-01-31 | 18.17 | $17.93 | 325245 |
| 2025-01-30 | 18.40 | $18.36 | 172505 |
| 2025-01-29 | 18.56 | $18.40 | 231800 |
| 2025-01-28 | 18.75 | $18.98 | 196025 |
| 2025-01-27 | 18.81 | $19.40 | 344700 |
| 2025-01-24 | 18.75 | $18.96 | 234607 |
| 2025-01-23 | 18.82 | $19.13 | 353731 |
| 2025-01-22 | 18.87 | $18.74 | 323600 |
| 2025-01-21 | 19.05 | $18.63 | 465100 |
| 2025-01-17 | 19.31 | $18.68 | 331506 |
| 2025-01-16 | 19.62 | $18.81 | 415212 |
| 2025-01-15 | 19.96 | $19.39 | 468900 |
| 2025-01-14 | 20.19 | $20.10 | 341430 |
| 2025-01-13 | 20.23 | $19.91 | 339700 |
| 2025-01-10 | 20.35 | $19.48 | 258200 |
| 2025-01-08 | 20.62 | $20.25 | 360900 |
| 2025-01-07 | 20.71 | $19.80 | 605500 |
| 2025-01-06 | 20.94 | $20.93 | 349047 |
| 2025-01-03 | 20.86 | $20.51 | 603417 |
| 2025-01-02 | 20.88 | $20.25 | 726488 |
| 2024-12-31 | 20.98 | $20.65 | 348627 |
| 2024-12-30 | 20.97 | $20.50 | 332196 |
| 2024-12-27 | 20.98 | $20.70 | 352100 |
| 2024-12-26 | 20.92 | $20.83 | 316848 |
| 2024-12-24 | 20.78 | $20.28 | 164931 |
| 2024-12-23 | 20.78 | $20.39 | 467500 |
| 2024-12-20 | 20.72 | $20.23 | 1.4M |
| 2024-12-19 | 20.68 | $19.97 | 494939 |
| 2024-12-18 | 20.70 | $19.92 | 521942 |
| 2024-12-17 | 20.72 | $19.82 | 359532 |
| 2024-12-16 | 20.76 | $19.99 | 234804 |
| 2024-12-13 | 20.72 | $19.51 | 246509 |
| 2024-12-12 | 20.81 | $19.68 | 305200 |
| 2024-12-11 | 20.83 | $19.92 | 324800 |
| 2024-12-10 | 20.76 | $20.21 | 371509 |
| 2024-12-09 | 20.55 | $19.60 | 561100 |
| 2024-12-06 | 20.46 | $19.24 | 430530 |
| 2024-12-05 | 20.43 | $19.86 | 352348 |
| 2024-12-04 | 20.16 | $20.50 | 564500 |
| 2024-12-03 | 19.61 | $20.43 | 502644 |
| 2024-12-02 | 18.92 | $20.62 | 665137 |
| 2024-11-29 | 18.00 | $20.83 | 366300 |
| 2024-11-27 | 16.79 | $20.59 | 788100 |
| 2024-11-26 | 15.38 | $18.70 | 1.9M |
| 2024-11-25 | 14.25 | $14.41 | 572711 |
| 2024-11-22 | 14.24 | $13.82 | 269600 |
| 2024-11-21 | 14.41 | $14.00 | 229130 |
| 2024-11-20 | 14.56 | $13.61 | 359300 |
| 2024-11-19 | 14.87 | $13.48 | 675611 |
| 2024-11-18 | 15.28 | $14.42 | 361523 |
| 2024-11-15 | 15.48 | $14.62 | 318200 |
| 2024-11-14 | 15.65 | $15.05 | 200813 |
| 2024-11-13 | 15.72 | $15.40 | 287835 |
| 2024-11-12 | 15.68 | $15.57 | 219400 |
| 2024-11-11 | 15.57 | $15.77 | 295340 |
| 2024-11-08 | 15.37 | $15.54 | 401300 |
| 2024-11-07 | 15.18 | $15.29 | 363200 |
| 2024-11-06 | 15.02 | $16.33 | 657900 |
| 2024-11-05 | 14.50 | $14.97 | 195672 |
| 2024-11-04 | 14.29 | $14.54 | 179331 |
| 2024-11-01 | 14.16 | $14.25 | 134100 |
| 2024-10-31 | 14.10 | $14.08 | 153900 |
| 2024-10-30 | 14.08 | $14.33 | 157800 |
| 2024-10-29 | 13.97 | $14.47 | 211540 |
| 2024-10-28 | 13.79 | $14.13 | 168540 |
| 2024-10-25 | 13.68 | $13.90 | 114742 |
| 2024-10-24 | 13.63 | $14.05 | 211607 |
| 2024-10-23 | 13.52 | $14.02 | 231400 |
| 2024-10-22 | 13.40 | $14.17 | 168816 |
| 2024-10-21 | 13.20 | $14.03 | 268576 |
| 2024-10-18 | 13.02 | $13.64 | 265700 |
| 2024-10-17 | 12.93 | $13.55 | 191700 |
| 2024-10-16 | 12.86 | $13.70 | 223133 |
| 2024-10-15 | 12.73 | $13.54 | 352318 |
| 2024-10-14 | 12.64 | $13.09 | 224341 |
| 2024-10-11 | 12.69 | $12.82 | 673509 |
| 2024-10-10 | 12.84 | $12.47 | 499103 |
| 2024-10-09 | 13.15 | $13.05 | 376300 |
| 2024-10-08 | 13.36 | $13.66 | 500000 |
| 2024-10-07 | 13.43 | $13.23 | 233120 |
| 2024-10-04 | 13.66 | $13.51 | 267700 |
| 2024-10-03 | 13.86 | $13.29 | 236928 |
| 2024-10-02 | 14.19 | $13.94 | 233007 |
| 2024-10-01 | 14.39 | $14.11 | 323500 |
| 2024-09-30 | 14.59 | $14.10 | 453800 |
| 2024-09-27 | 14.84 | $14.16 | 322900 |
| 2024-09-26 | 15.13 | $14.53 | 447504 |
| 2024-09-25 | 15.36 | $14.52 | 500500 |
| 2024-09-24 | 15.66 | $15.07 | 234941 |
| 2024-09-23 | 15.83 | $15.23 | 243790 |
| 2024-09-20 | 16.00 | $15.61 | 1.8M |
| 2024-09-19 | 16.07 | $15.71 | 455900 |
| 2024-09-18 | 16.12 | $15.51 | 339900 |
| 2024-09-17 | 16.25 | $16.50 | 360380 |
| 2024-09-16 | 16.07 | $16.47 | 384326 |
| 2024-09-13 | 15.87 | $16.02 | 324125 |
| 2024-09-12 | 15.75 | $15.74 | 214800 |
| 2024-09-11 | 15.69 | $15.57 | 250129 |
| 2024-09-10 | 15.67 | $15.40 | 383728 |
| 2024-09-09 | 15.69 | $15.32 | 439833 |
| 2024-09-06 | 15.73 | $15.31 | 395800 |
| 2024-09-05 | 15.78 | $15.13 | 790300 |
| 2024-09-04 | 15.88 | $16.44 | 864700 |
| 2024-09-03 | 15.59 | $16.46 | 641031 |
| 2024-08-30 | 15.22 | $16.34 | 352501 |
| 2024-08-29 | 14.80 | $16.42 | 426000 |
| 2024-08-28 | 14.27 | $15.41 | 331100 |
| 2024-08-27 | 13.93 | $14.61 | 281200 |
| 2024-08-26 | 13.78 | $14.19 | 308639 |
| 2024-08-23 | 13.74 | $14.00 | 306881 |
| 2024-08-22 | 13.75 | $13.19 | 285300 |
| 2024-08-21 | 14.02 | $13.43 | 270800 |
| 2024-08-20 | 14.27 | $13.57 | 269613 |
| 2024-08-19 | 14.55 | $13.99 | 321940 |
| 2024-08-16 | 14.74 | $14.20 | 208314 |
| 2024-08-15 | 14.91 | $14.58 | 274700 |
| 2024-08-14 | 15.00 | $14.75 | 231900 |
| 2024-08-13 | 15.05 | $14.82 | 285222 |
| 2024-08-12 | 15.08 | $14.75 | 440400 |
| 2024-08-09 | 15.13 | $15.39 | 607643 |
| 2024-08-08 | 14.98 | $14.34 | 499811 |
| 2024-08-07 | 15.13 | $13.85 | 419300 |
| 2024-08-06 | 15.46 | $14.37 | 274800 |
| 2024-08-05 | 15.69 | $14.14 | 325501 |
| 2024-08-02 | 16.02 | $15.01 | 360914 |
| 2024-08-01 | 16.14 | $15.40 | 388519 |
| 2024-07-31 | 16.15 | $15.67 | 358200 |
| 2024-07-30 | 16.05 | $15.75 | 346916 |
| 2024-07-29 | 15.88 | $15.68 | 328106 |
| 2024-07-26 | 15.69 | $15.57 | 428800 |
| 2024-07-25 | 15.46 | $15.87 | 462940 |
| 2024-07-24 | 15.08 | $16.35 | 549835 |
| 2024-07-23 | 14.45 | $16.22 | 1.1M |
| 2024-07-22 | 13.70 | $15.18 | 804664 |
| 2024-07-19 | 13.12 | $13.17 | 295800 |
| 2024-07-18 | 13.03 | $13.35 | 298000 |
| 2024-07-17 | 12.87 | $13.60 | 347814 |
| 2024-07-16 | 12.59 | $13.20 | 349500 |
| 2024-07-15 | 12.38 | $12.84 | 348636 |
| 2024-07-12 | 12.23 | $13.17 | 363007 |
| 2024-07-11 | 11.94 | $12.77 | 634418 |
| 2024-07-10 | 11.73 | $12.00 | 237200 |
| 2024-07-09 | 11.71 | $11.74 | 346533 |
| 2024-07-08 | 11.78 | $11.74 | 311717 |
| 2024-07-05 | 11.87 | $11.46 | 340700 |
| 2024-07-03 | 12.08 | $12.07 | 219000 |
| 2024-07-02 | 12.13 | $11.87 | 479500 |
| 2024-07-01 | 12.27 | $12.15 | 286600 |
| 2024-06-28 | 12.35 | $12.50 | 1.0M |
| 2024-06-27 | 12.34 | $12.46 | 234700 |
| 2024-06-26 | 12.35 | $12.27 | 374520 |
| 2024-06-25 | 12.41 | $12.21 | 292719 |
| 2024-06-24 | 12.51 | $12.52 | 483200 |
| 2024-06-21 | 12.54 | $12.51 | 1.6M |
| 2024-06-20 | 12.58 | $12.46 | 212815 |
| 2024-06-18 | 12.64 | $12.46 | 257118 |
| 2024-06-17 | 12.72 | $12.57 | 290800 |
| 2024-06-14 | 12.78 | $12.80 | 320847 |
| 2024-06-13 | 12.78 | $13.06 | 225820 |
| 2024-06-12 | 12.70 | $12.79 | 323400 |
| 2024-06-11 | 12.68 | $12.42 | 294600 |
| 2024-06-10 | 12.78 | $12.22 | 321644 |
| 2024-06-07 | 12.96 | $12.44 | 276200 |
| 2024-06-06 | 13.10 | $12.81 | 337300 |
| 2024-06-05 | 13.17 | $12.92 | 191500 |
| 2024-06-04 | 13.20 | $12.84 | 203131 |
| 2024-06-03 | 13.26 | $12.82 | 360700 |
| 2024-05-31 | 13.34 | $12.37 | 994600 |
| 2024-05-30 | 13.58 | $12.43 | 233914 |
| 2024-05-29 | 13.83 | $12.74 | 316000 |
| 2024-05-28 | 14.04 | $13.09 | 428427 |
| 2024-05-24 | 14.16 | $13.13 | 311500 |
| 2024-05-23 | 14.29 | $12.99 | 473035 |
| 2024-05-22 | 14.47 | $13.57 | 287243 |
| 2024-05-21 | 14.50 | $13.69 | 397541 |
| 2024-05-20 | 14.47 | $13.93 | 297100 |
| 2024-05-17 | 14.34 | $14.45 | 382900 |
| 2024-05-16 | 13.99 | $14.20 | 283600 |
| 2024-05-15 | 13.64 | $13.75 | 310064 |
| 2024-05-14 | 13.33 | $14.60 | 490930 |
| 2024-05-13 | 12.67 | $14.18 | 482246 |
| 2024-05-10 | 11.99 | $14.24 | 812012 |
| 2024-05-09 | 11.13 | $14.16 | 2.6M |
| 2024-05-08 | 10.12 | $10.27 | 416100 |
| 2024-05-07 | 10.11 | $10.55 | 417600 |
| 2024-05-06 | 10.03 | $10.39 | 314700 |
| 2024-05-03 | 9.98 | $10.15 | 446240 |
| 2024-05-02 | 10.01 | $10.23 | 587200 |
| 2024-05-01 | 10.03 | $10.13 | 290700 |
| 2024-04-30 | 10.09 | $10.13 | 337900 |
| 2024-04-29 | 10.18 | $10.44 | 239245 |
| 2024-04-26 | 10.20 | $10.31 | 264117 |
| 2024-04-25 | 10.27 | $10.40 | 488927 |
| 2024-04-24 | 10.34 | $10.89 | 284241 |
| 2024-04-23 | 10.29 | $10.88 | 357508 |
| 2024-04-22 | 10.23 | $10.72 | 408666 |
| 2024-04-19 | 10.24 | $10.62 | 576200 |
| 2024-04-18 | 10.28 | $10.35 | 304600 |
| 2024-04-17 | 10.44 | $10.24 | 363314 |
| 2024-04-16 | 10.68 | $10.35 | 365221 |
| 2024-04-15 | 10.95 | $10.59 | 677200 |
| 2024-04-12 | 11.22 | $10.25 | 413000 |
| 2024-04-11 | 11.67 | $11.01 | 374637 |
| 2024-04-10 | 11.99 | $11.40 | 427300 |
| 2024-04-09 | 12.26 | $11.82 | 282333 |
| 2024-04-08 | 12.46 | $12.14 | 355700 |
| 2024-04-05 | 12.61 | $12.76 | 301600 |
| 2024-04-04 | 12.61 | $12.78 | 448713 |
| 2024-04-03 | 12.60 | $12.65 | 348913 |
| 2024-04-02 | 12.64 | $12.72 | 471500 |
| 2024-04-01 | 12.67 | $13.11 | 352200 |
| 2024-03-28 | 12.60 | $13.27 | 316423 |
| 2024-03-27 | 12.46 | $12.90 | 295700 |
| 2024-03-26 | 12.43 | $12.35 | 301200 |
| 2024-03-25 | 12.57 | $12.53 | 414521 |
| 2024-03-22 | 12.69 | $12.41 | 249347 |
| 2024-03-21 | 12.89 | $12.99 | 531400 |
| 2024-03-20 | 12.95 | $12.89 | 421500 |
| 2024-03-19 | 13.07 | $12.85 | 489706 |
| 2024-03-18 | 13.25 | $13.32 | 464543 |
| 2024-03-15 | 13.32 | $13.23 | 1.1M |
| 2024-03-14 | 13.44 | $13.75 | 371741 |
| 2024-03-13 | 13.44 | $13.99 | 235200 |
| 2024-03-12 | 13.36 | $13.74 | 251134 |
| 2024-03-11 | 13.37 | $13.74 | 225039 |
| 2024-03-08 | 13.38 | $13.77 | 291800 |
| 2024-03-07 | 13.40 | $13.90 | 285100 |
| 2024-03-06 | 13.40 | $13.47 | 258100 |
| 2024-03-05 | 13.54 | $13.47 | 262700 |
| 2024-03-04 | 13.74 | $13.89 | 251739 |
| 2024-03-01 | 13.85 | $14.16 | 280800 |
| 2024-02-29 | 13.92 | $14.28 | 560400 |
| 2024-02-28 | 13.98 | $14.02 | 402220 |
| 2024-02-27 | 14.14 | $14.42 | 667712 |
| 2024-02-26 | 14.24 | $14.57 | 550617 |
| 2024-02-23 | 14.31 | $14.84 | 381500 |
| 2024-02-22 | 14.34 | $14.75 | 312423 |
| 2024-02-21 | 14.41 | $14.95 | 302000 |
| 2024-02-20 | 14.46 | $14.30 | 495625 |
| 2024-02-16 | 14.73 | $14.48 | 452125 |
| 2024-02-15 | 15.02 | $14.78 | 452317 |
| 2024-02-14 | 15.30 | $14.54 | 499000 |
| 2024-02-13 | 15.72 | $14.25 | 989700 |
| 2024-02-12 | 16.34 | $14.97 | 1.2M |
| 2024-02-09 | 16.88 | $16.26 | 1.9M |
| 2024-02-08 | 17.12 | $17.76 | 339600 |
| 2024-02-07 | 16.95 | $17.46 | 256441 |
| 2024-02-06 | 16.84 | $17.40 | 315400 |
| 2024-02-05 | 16.73 | $16.57 | 367906 |
| 2024-02-02 | 16.87 | $17.09 | 332448 |
| 2024-02-01 | 16.87 | $17.54 | 210000 |
| 2024-01-31 | 16.74 | $17.14 | 329400 |
| 2024-01-30 | 16.71 | $17.11 | 461241 |
| 2024-01-29 | 16.69 | $16.86 | 493140 |
| 2024-01-26 | 16.75 | $17.30 | 456800 |
| 2024-01-25 | 16.70 | $16.92 | 230900 |
| 2024-01-24 | 16.76 | $16.87 | 271400 |
| 2024-01-23 | 16.87 | $16.78 | 282400 |
| 2024-01-22 | 17.03 | $16.98 | 362300 |
| 2024-01-19 | 17.16 | $16.93 | 233628 |
| 2024-01-18 | 17.35 | $17.02 | 233407 |
| 2024-01-17 | 17.56 | $16.78 | 372300 |
| 2024-01-16 | 17.90 | $17.23 | 346215 |
| 2024-01-12 | 18.17 | $17.25 | 281000 |
| 2024-01-11 | 18.49 | $17.58 | 381400 |
| 2024-01-10 | 18.77 | $18.40 | 222000 |
| 2024-01-09 | 18.86 | $18.47 | 302740 |
| 2024-01-08 | 18.93 | $19.33 | 438600 |
| 2024-01-05 | 18.74 | $18.24 | 182638 |
| 2024-01-04 | 18.85 | $18.42 | 294800 |
| 2024-01-03 | 18.92 | $18.29 | 538349 |
| 2024-01-02 | 19.03 | $19.07 | 508529 |
| 2023-12-29 | 18.92 | $18.93 | 446200 |
| 2023-12-28 | 18.82 | $19.09 | 344400 |
| 2023-12-27 | 18.64 | $18.87 | 206135 |
| 2023-12-26 | 18.48 | $18.90 | 215900 |
| 2023-12-22 | 18.27 | $18.38 | 293525 |
| 2023-12-21 | 18.17 | $18.67 | 413044 |
| 2023-12-20 | 17.96 | $17.82 | 734004 |
| 2023-12-19 | 17.96 | $17.89 | 711506 |
| 2023-12-18 | 17.93 | $17.59 | 639241 |
| 2023-12-15 | 17.99 | $17.35 | 2.3M |
| 2023-12-14 | 18.13 | $17.89 | 591847 |
| 2023-12-13 | 18.12 | $17.91 | 391417 |
| 2023-12-12 | 18.09 | $17.09 | 320741 |
| 2023-12-11 | 18.31 | $17.64 | 579000 |
| 2023-12-08 | 18.39 | $17.90 | 330400 |
| 2023-12-07 | 18.40 | $17.41 | 525600 |
| 2023-12-06 | 18.55 | $17.63 | 280700 |
| 2023-12-05 | 18.65 | $18.06 | 303221 |
| 2023-12-04 | 18.62 | $18.72 | 679900 |
| 2023-12-01 | 18.35 | $18.42 | 748410 |
| 2023-11-30 | 18.11 | $18.34 | 534300 |
| 2023-11-29 | 17.83 | $18.10 | 557100 |
| 2023-11-28 | 17.55 | $17.51 | 1.5M |
| 2023-11-27 | 17.38 | $17.38 | 358631 |
| 2023-11-24 | 17.20 | $17.49 | 192800 |
| 2023-11-22 | 16.94 | $17.62 | 606931 |
| 2023-11-21 | 16.57 | $17.06 | 1.1M |
| 2023-11-20 | 16.29 | $16.33 | 601149 |
| 2023-11-17 | 16.18 | $16.63 | 451500 |
| 2023-11-16 | 15.93 | $16.40 | 310033 |
| 2023-11-15 | 15.71 | $16.41 | 555043 |
| 2023-11-14 | 15.42 | $15.90 | 832242 |
| 2023-11-13 | 15.24 | $14.82 | 292939 |
| 2023-11-10 | 15.35 | $14.81 | 446800 |
| 2023-11-09 | 15.49 | $14.67 | 330700 |
| 2023-11-08 | 15.71 | $15.35 | 539920 |
| 2023-11-07 | 15.75 | $15.53 | 534600 |
| 2023-11-06 | 15.74 | $15.68 | 1.1M |
| 2023-11-03 | 15.68 | $16.21 | 359800 |
| 2023-11-02 | 15.44 | $15.57 | 737000 |
| 2023-11-01 | 15.34 | $15.17 | 357300 |
| 2023-10-31 | 15.35 | $15.12 | 478007 |
| 2023-10-30 | 15.37 | $15.25 | 462500 |
| 2023-10-27 | 15.36 | $14.75 | 424200 |
| 2023-10-26 | 15.50 | $14.87 | 543921 |
| 2023-10-25 | 15.63 | $14.93 | 419500 |
| 2023-10-24 | 15.77 | $16.41 | 558805 |
| 2023-10-23 | 15.46 | $15.51 | 838903 |
| 2023-10-20 | 15.38 | $15.50 | 705516 |
| 2023-10-19 | 15.27 | $15.32 | 973500 |
| 2023-10-18 | 15.20 | $15.41 | 613900 |
| 2023-10-17 | 15.09 | $15.59 | 557735 |
| 2023-10-16 | 14.89 | $15.81 | 649442 |
| 2023-10-13 | 14.59 | $15.30 | 483448 |
| 2023-10-12 | 14.39 | $15.24 | 550609 |
| 2023-10-11 | 14.17 | $15.11 | 470738 |
| 2023-10-10 | 13.96 | $15.01 | 633620 |
| 2023-10-09 | 13.74 | $14.69 | 547308 |
| 2023-10-06 | 13.59 | $14.06 | 388338 |
| 2023-10-05 | 13.62 | $13.71 | 587400 |
| 2023-10-04 | 13.79 | $13.30 | 595242 |
| 2023-10-03 | 14.14 | $12.87 | 675246 |
| 2023-10-02 | 14.72 | $14.69 | 479800 |
| 2023-09-29 | 14.87 | $15.05 | 372443 |
| 2023-09-28 | 14.94 | $15.00 | 644630 |
| 2023-09-27 | 15.06 | $15.22 | 551206 |
| 2023-09-26 | 15.16 | $15.22 | 707925 |
| 2023-09-25 | 15.28 | $15.30 | 354842 |
| 2023-09-22 | 15.43 | $15.17 | 488300 |
| 2023-09-21 | 15.65 | $15.48 | 361400 |
| 2023-09-20 | 15.85 | $15.73 | 415342 |
| 2023-09-19 | 16.02 | $16.29 | 375100 |
| 2023-09-18 | 16.06 | $16.27 | 351624 |
| 2023-09-15 | 16.13 | $16.29 | 1.4M |
| 2023-09-14 | 16.23 | $16.49 | 375600 |
| 2023-09-13 | 16.29 | $16.58 | 504300 |
| 2023-09-12 | 16.36 | $16.71 | 590000 |
| 2023-09-11 | 16.42 | $16.17 | 672800 |
| 2023-09-08 | 16.67 | $15.94 | 1.0M |
| 2023-09-07 | 17.07 | $15.71 | 1.0M |
| 2023-09-06 | 17.64 | $18.10 | 530400 |
| 2023-09-05 | 17.58 | $18.06 | 467103 |
| 2023-09-01 | 17.55 | $18.24 | 411700 |
| 2023-08-31 | 17.45 | $18.33 | 625238 |
| 2023-08-30 | 17.33 | $18.35 | 432700 |
| 2023-08-29 | 17.18 | $18.11 | 652700 |
| 2023-08-28 | 17.10 | $17.45 | 451909 |
| 2023-08-25 | 17.23 | $17.14 | 353338 |
| 2023-08-24 | 17.51 | $16.94 | 520640 |
| 2023-08-23 | 17.92 | $17.65 | 525824 |
| 2023-08-22 | 18.23 | $17.23 | 747600 |
| 2023-08-21 | 18.74 | $17.17 | 545882 |
| 2023-08-18 | 19.40 | $18.20 | 550600 |
| 2023-08-17 | 19.90 | $18.55 | 595800 |
| 2023-08-16 | 20.39 | $18.88 | 571001 |
| 2023-08-15 | 20.89 | $19.68 | 472445 |
| 2023-08-14 | 21.26 | $20.60 | 628700 |
| 2023-08-11 | 21.40 | $20.83 | 938400 |
| 2023-08-10 | 21.51 | $20.82 | 1.1M |
| 2023-08-09 | 21.65 | $21.50 | 1.3M |
| 2023-08-08 | 21.59 | $22.17 | 2.1M |
| 2023-08-07 | 21.31 | $21.61 | 566800 |
| 2023-08-04 | 21.14 | $21.43 | 522141 |
| 2023-08-03 | 20.99 | $21.29 | 468618 |
| 2023-08-02 | 20.86 | $20.98 | 565107 |
| 2023-08-01 | 20.80 | $21.17 | 423609 |
| 2023-07-31 | 20.67 | $21.34 | 419005 |
| 2023-07-28 | 20.47 | $21.28 | 508400 |
| 2023-07-27 | 20.25 | $21.20 | 584543 |
| 2023-07-26 | 20.02 | $21.29 | 757000 |
| 2023-07-25 | 19.72 | $20.96 | 679708 |
| 2023-07-24 | 19.48 | $20.26 | 463045 |
| 2023-07-21 | 19.42 | $20.44 | 580154 |
| 2023-07-20 | 19.32 | $19.76 | 362200 |
| 2023-07-19 | 19.43 | $19.75 | 690404 |
| 2023-07-18 | 19.59 | $20.06 | 526492 |
| 2023-07-17 | 19.71 | $20.22 | 786200 |
| 2023-07-14 | 19.84 | $21.34 | 1.6M |
| 2023-07-13 | 19.66 | $20.49 | 425400 |
| 2023-07-12 | 19.74 | $20.23 | 380300 |
| 2023-07-11 | 19.95 | $20.45 | 367300 |
| 2023-07-10 | 20.16 | $20.84 | 337201 |
| 2023-07-07 | 20.33 | $20.38 | 387725 |
| 2023-07-06 | 20.71 | $20.27 | 537500 |
| 2023-07-05 | 21.24 | $20.79 | 726500 |
| 2023-07-03 | 21.75 | $21.00 | 597000 |
| 2023-06-30 | 22.33 | $21.60 | 782727 |
| 2023-06-29 | 22.87 | $22.58 | 891200 |
| 2023-06-28 | 23.24 | $22.91 | 192100 |
| 2023-06-27 | 23.60 | $23.27 | 321841 |
| 2023-06-26 | 23.96 | $23.70 | 295811 |
| 2023-06-23 | 24.27 | $23.97 | 1.8M |
| 2023-06-22 | 24.58 | $24.77 | 303225 |
| 2023-06-21 | 24.73 | $24.61 | 267922 |
| 2023-06-20 | 24.97 | $24.80 | 438219 |
| 2023-06-16 | 25.21 | $24.99 | 2.6M |
| 2023-06-15 | 25.47 | $26.29 | 401300 |
| 2023-06-14 | 25.39 | $25.12 | 415507 |
| 2023-06-13 | 25.67 | $25.46 | 359921 |
| 2023-06-12 | 25.92 | $24.92 | 510003 |
| 2023-06-09 | 26.41 | $25.50 | 454502 |
| 2023-06-08 | 26.83 | $26.36 | 523405 |
| 2023-06-07 | 27.08 | $28.21 | 472600 |
| 2023-06-06 | 26.81 | $27.16 | 370515 |
| 2023-06-05 | 26.82 | $26.21 | 428000 |
| 2023-06-02 | 27.14 | $27.34 | 297100 |
| 2023-06-01 | 27.18 | $26.88 | 480900 |
| 2023-05-31 | 27.38 | $27.67 | 511100 |
| 2023-05-30 | 27.39 | $27.36 | 282328 |
| 2023-05-26 | 27.50 | $26.90 | 288600 |
| 2023-05-25 | 27.79 | $27.22 | 328500 |
| 2023-05-24 | 28.04 | $27.97 | 349700 |
| 2023-05-23 | 28.12 | $28.68 | 558800 |
| 2023-05-22 | 28.00 | $26.85 | 351300 |
| 2023-05-19 | 28.43 | $27.05 | 479306 |
| 2023-05-18 | 28.90 | $28.46 | 530100 |
| 2023-05-17 | 29.02 | $27.95 | 369500 |
| 2023-05-16 | 29.33 | $28.84 | 434800 |
| 2023-05-15 | 29.42 | $28.71 | 456040 |
| 2023-05-12 | 29.56 | $30.69 | 805210 |
| 2023-05-11 | 29.10 | $28.92 | 322300 |
| 2023-05-10 | 29.11 | $29.58 | 141100 |
| 2023-05-09 | 28.90 | $29.26 | 212100 |
| 2023-05-08 | 28.74 | $29.33 | 210104 |
| 2023-05-05 | 28.53 | $29.16 | 383200 |
| 2023-05-04 | 28.32 | $28.52 | 315238 |
| 2023-05-03 | 28.28 | $29.05 | 291407 |
| 2023-05-02 | 28.06 | $28.32 | 226201 |
| 2023-05-01 | 28.02 | $28.93 | 295314 |
| 2023-04-28 | 27.80 | $27.75 | 285100 |
| 2023-04-27 | 27.90 | $27.45 | 238221 |
| 2023-04-26 | 28.12 | $27.36 | 294821 |
| 2023-04-25 | 28.43 | $27.67 | 396500 |
| 2023-04-24 | 28.72 | $28.77 | 265200 |
| 2023-04-21 | 28.72 | $29.46 | 247000 |
| 2023-04-20 | 28.50 | $29.29 | 213600 |
| 2023-04-19 | 28.29 | $29.22 | 235800 |
| 2023-04-18 | 28.07 | $28.64 | 189300 |
| 2023-04-17 | 27.98 | $28.34 | 151000 |
| 2023-04-14 | 27.99 | $28.19 | 258202 |
| 2023-04-13 | 28.04 | $28.51 | 239300 |
| 2023-04-12 | 28.02 | $28.41 | 279700 |
| 2023-04-11 | 28.04 | $29.20 | 288600 |
| 2023-04-10 | 27.82 | $28.88 | 345819 |
| 2023-04-06 | 27.67 | $28.36 | 291239 |
| 2023-04-05 | 27.66 | $28.38 | 477300 |
| 2023-04-04 | 27.66 | $27.36 | 498300 |
| 2023-04-03 | 27.99 | $27.27 | 363800 |
| 2023-03-31 | 28.44 | $28.12 | 656714 |
| 2023-03-30 | 28.74 | $27.94 | 311100 |
| 2023-03-29 | 29.16 | $28.12 | 432600 |
| 2023-03-28 | 29.62 | $29.02 | 548742 |
| 2023-03-27 | 29.91 | $30.51 | 263704 |
| 2023-03-24 | 29.79 | $30.38 | 379600 |
| 2023-03-23 | 29.69 | $29.43 | 244718 |
| 2023-03-22 | 29.87 | $29.30 | 419700 |
| 2023-03-21 | 30.14 | $31.07 | 363300 |
| 2023-03-20 | 29.90 | $29.67 | 334023 |
| 2023-03-17 | 30.07 | $29.81 | 2.3M |
| 2023-03-16 | 30.22 | $29.53 | 343406 |
| 2023-03-15 | 30.50 | $30.01 | 558338 |
| 2023-03-14 | 30.68 | $29.83 | 362112 |
| 2023-03-13 | 30.96 | $29.04 | 546500 |
| 2023-03-10 | 31.54 | $30.27 | 377339 |
| 2023-03-09 | 31.85 | $30.44 | 516200 |
| 2023-03-08 | 32.16 | $30.83 | 297000 |
| 2023-03-07 | 32.40 | $31.18 | 415037 |
| 2023-03-06 | 32.57 | $30.48 | 493100 |
| 2023-03-03 | 32.97 | $31.74 | 381423 |
| 2023-03-02 | 33.03 | $32.00 | 469322 |
| 2023-03-01 | 33.00 | $32.46 | 382900 |
| 2023-02-28 | 32.79 | $31.95 | 611609 |
| 2023-02-27 | 32.67 | $31.63 | 405607 |
| 2023-02-24 | 32.59 | $31.29 | 479434 |
| 2023-02-23 | 32.58 | $32.14 | 510748 |
| 2023-02-22 | 32.25 | $31.54 | 447145 |
| 2023-02-21 | 32.02 | $31.21 | 677124 |
| 2023-02-17 | 31.81 | $31.84 | 932832 |
| 2023-02-16 | 31.32 | $31.04 | 841950 |
| 2023-02-15 | 30.95 | $32.77 | 830728 |
| 2023-02-14 | 29.92 | $32.00 | 2.7M |
| 2023-02-13 | 28.89 | $28.43 | 456400 |
| 2023-02-10 | 28.74 | $28.51 | 590431 |
| 2023-02-09 | 28.52 | $27.64 | 433300 |
| 2023-02-08 | 28.51 | $28.66 | 395245 |
| 2023-02-07 | 28.16 | $28.50 | 369500 |
| 2023-02-06 | 27.76 | $28.44 | 452300 |
| 2023-02-03 | 27.29 | $28.16 | 652202 |
| 2023-02-02 | 26.79 | $28.81 | 542841 |
| 2023-02-01 | 25.98 | $27.36 | 580714 |
| 2023-01-31 | 25.44 | $26.39 | 13.5M |
| 2023-01-30 | 25.09 | $26.34 | 914300 |
| 2023-01-27 | 24.69 | $27.40 | 797421 |
| 2023-01-26 | 23.87 | $26.88 | 1.4M |
| 2023-01-25 | 23.06 | $25.21 | 891500 |
| 2023-01-24 | 22.62 | $23.70 | 612300 |
| 2023-01-23 | 22.59 | $24.51 | 556300 |
| 2023-01-20 | 22.33 | $23.72 | 674448 |
| 2023-01-19 | 22.29 | $23.34 | 557922 |
| 2023-01-18 | 22.40 | $23.79 | 691500 |
| 2023-01-17 | 22.43 | $23.57 | 771923 |
| 2023-01-13 | 22.57 | $23.07 | 641000 |
| 2023-01-12 | 22.95 | $23.17 | 761043 |
| 2023-01-11 | 23.41 | $23.98 | 540927 |
| 2023-01-10 | 23.75 | $24.54 | 584523 |
| 2023-01-09 | 24.04 | $24.51 | 726000 |
| 2023-01-06 | 24.43 | $25.05 | 678900 |
| 2023-01-05 | 24.78 | $25.14 | 850400 |
| 2023-01-04 | 25.21 | $26.62 | 510702 |
| 2023-01-03 | 25.31 | $25.31 | 752714 |
| 2022-12-30 | 25.89 | $25.29 | 1.1M |
| 2022-12-29 | 26.63 | $25.96 | 1.1M |
| 2022-12-28 | 27.36 | $25.83 | 922209 |
| 2022-12-27 | 28.32 | $26.83 | 441709 |
| 2022-12-23 | 29.20 | $27.52 | 667722 |
| 2022-12-22 | 30.07 | $27.92 | 798400 |
| 2022-12-21 | 31.03 | $28.05 | 1.4M |
| 2022-12-20 | 32.16 | $27.40 | 2.8M |
| 2022-12-19 | 33.74 | $32.48 | 394333 |
| 2022-12-16 | 34.06 | $33.62 | 1.5M |
| 2022-12-15 | 34.07 | $33.04 | 477441 |
| 2022-12-14 | 34.26 | $35.14 | 390200 |
| 2022-12-13 | 33.81 | $35.48 | 684200 |
| 2022-12-12 | 33.14 | $33.64 | 264838 |
| 2022-12-09 | 32.90 | $31.93 | 296400 |
| 2022-12-08 | 33.15 | $32.13 | 390100 |
| 2022-12-07 | 33.37 | $32.49 | 297507 |
| 2022-12-06 | 33.52 | $32.21 | 237301 |
| 2022-12-05 | 33.78 | $33.83 | 208200 |
| 2022-12-02 | 33.57 | $33.76 | 175900 |
| 2022-12-01 | 33.31 | $33.26 | 255416 |
| 2022-11-30 | 33.15 | $32.92 | 1.2M |
| 2022-11-29 | 33.04 | $32.65 | 327109 |
| 2022-11-28 | 32.98 | $32.01 | 255100 |
| 2022-11-25 | 33.10 | $33.04 | 98800 |
| 2022-11-23 | 32.89 | $32.98 | 246033 |
| 2022-11-22 | 32.65 | $32.64 | 224708 |
| 2022-11-21 | 32.45 | $31.82 | 226036 |
| 2022-11-18 | 32.45 | $31.87 | 328239 |
| 2022-11-17 | 32.42 | $31.60 | 268100 |
| 2022-11-16 | 32.45 | $32.40 | 336131 |
| 2022-11-15 | 32.21 | $33.27 | 580844 |
| 2022-11-14 | 31.64 | $33.65 | 450535 |
| 2022-11-11 | 30.80 | $33.78 | 437843 |
| 2022-11-10 | 29.74 | $30.75 | 600800 |
| 2022-11-09 | 29.40 | $28.33 | 303400 |
| 2022-11-08 | 29.75 | $29.78 | 351013 |
| 2022-11-07 | 29.72 | $29.93 | 354500 |
| 2022-11-04 | 29.63 | $29.18 | 287200 |
| 2022-11-03 | 29.77 | $27.99 | 530746 |
| 2022-11-02 | 30.31 | $28.96 | 363747 |
| 2022-11-01 | 30.65 | $30.03 | 433200 |
| 2022-10-31 | 30.72 | $30.92 | 6.5M |
| 2022-10-28 | 30.52 | $31.10 | 616641 |
| 2022-10-27 | 30.21 | $31.29 | 578700 |
| 2022-10-26 | 29.77 | $30.73 | 920902 |
| 2022-10-25 | 29.41 | $30.60 | 959300 |
| 2022-10-24 | 29.01 | $29.87 | 383344 |
| 2022-10-21 | 28.76 | $29.92 | 739710 |
| 2022-10-20 | 28.44 | $29.15 | 431855 |
| 2022-10-19 | 28.31 | $28.59 | 341646 |
| 2022-10-18 | 28.33 | $29.19 | 401725 |
| 2022-10-17 | 28.17 | $29.33 | 538800 |
| 2022-10-14 | 27.95 | $28.77 | 433439 |
| 2022-10-13 | 27.87 | $29.02 | 495741 |
| 2022-10-12 | 27.71 | $28.09 | 304600 |
| 2022-10-11 | 27.82 | $28.01 | 411600 |
| 2022-10-10 | 28.00 | $28.38 | 279300 |
| 2022-10-07 | 28.12 | $27.74 | 369300 |
| 2022-10-06 | 28.48 | $28.98 | 360000 |
| 2022-10-05 | 28.54 | $29.43 | 625700 |
| 2022-10-04 | 28.50 | $29.65 | 580300 |
| 2022-10-03 | 28.39 | $28.20 | 459100 |
| 2022-09-30 | 28.73 | $28.79 | 429800 |
| 2022-09-29 | 28.98 | $29.41 | 475400 |
| 2022-09-28 | 29.10 | $29.60 | 357131 |
| 2022-09-27 | 29.20 | $28.40 | 394000 |
| 2022-09-26 | 29.72 | $28.59 | 357635 |
| 2022-09-23 | 30.31 | $29.27 | 505500 |
| 2022-09-22 | 30.82 | $29.88 | 344705 |
| 2022-09-21 | 31.25 | $30.31 | 268900 |
| 2022-09-20 | 31.65 | $30.48 | 517824 |
| 2022-09-19 | 32.08 | $31.43 | 511600 |
| 2022-09-16 | 32.30 | $31.61 | 1.3M |
| 2022-09-15 | 32.51 | $32.61 | 434600 |
| 2022-09-14 | 32.44 | $32.50 | 593518 |
| 2022-09-13 | 32.38 | $31.88 | 245200 |
| 2022-09-12 | 32.51 | $33.07 | 484700 |
| 2022-09-09 | 32.27 | $32.39 | 325607 |
| 2022-09-08 | 32.19 | $32.43 | 545306 |
| 2022-09-07 | 32.08 | $32.02 | 221500 |
| 2022-09-06 | 32.06 | $30.94 | 257902 |
| 2022-09-02 | 32.37 | $31.39 | 280638 |
| 2022-09-01 | 32.60 | $31.99 | 423123 |
| 2022-08-31 | 32.68 | $31.92 | 375600 |
| 2022-08-30 | 32.78 | $31.23 | 208216 |
| 2022-08-29 | 33.11 | $31.63 | 234400 |
| 2022-08-26 | 33.36 | $31.82 | 422700 |
| 2022-08-25 | 33.59 | $32.99 | 201200 |
| 2022-08-24 | 33.47 | $32.28 | 305700 |
| 2022-08-23 | 33.53 | $32.25 | 285338 |
| 2022-08-22 | 33.57 | $32.89 | 334700 |
| 2022-08-19 | 33.40 | $33.43 | 378617 |
| 2022-08-18 | 32.99 | $33.39 | 479401 |
| 2022-08-17 | 32.47 | $32.68 | 255711 |
| 2022-08-16 | 32.04 | $32.33 | 415300 |
| 2022-08-15 | 31.59 | $33.42 | 853100 |
| 2022-08-12 | 30.69 | $28.68 | 867785 |
| 2022-08-11 | 31.06 | $30.00 | 238037 |
| 2022-08-10 | 31.07 | $30.01 | 442733 |
| 2022-08-09 | 31.06 | $30.35 | 305506 |
| 2022-08-08 | 30.91 | $31.03 | 298900 |
| 2022-08-05 | 30.49 | $30.90 | 293400 |
| 2022-08-04 | 29.99 | $29.60 | 295402 |
| 2022-08-03 | 29.78 | $29.87 | 375045 |
| 2022-08-02 | 29.41 | $30.26 | 454344 |
| 2022-08-01 | 28.81 | $29.52 | 338005 |
| 2022-07-29 | 28.30 | $29.43 | 663616 |
| 2022-07-28 | 27.70 | $29.24 | 600033 |
| 2022-07-27 | 27.01 | $27.84 | 450511 |
| 2022-07-26 | 26.60 | $27.15 | 295416 |
| 2022-07-25 | 26.32 | $27.06 | 272900 |
| 2022-07-22 | 26.01 | $26.40 | 350900 |
| 2022-07-21 | 25.84 | $27.03 | 320103 |
| 2022-07-20 | 25.43 | $27.33 | 351200 |
| 2022-07-19 | 24.84 | $26.29 | 566741 |
| 2022-07-18 | 24.46 | $24.00 | 385931 |
| 2022-07-15 | 24.73 | $25.40 | 575000 |
| 2022-07-14 | 24.63 | $24.60 | 263100 |
| 2022-07-13 | 24.77 | $24.67 | 207022 |
| 2022-07-12 | 24.94 | $24.55 | 323828 |
| 2022-07-11 | 25.19 | $24.03 | 362211 |
| 2022-07-08 | 25.67 | $25.21 | 296700 |
| 2022-07-07 | 25.88 | $25.10 | 467310 |
| 2022-07-06 | 26.19 | $25.47 | 356900 |
| 2022-07-05 | 26.46 | $26.21 | 593100 |
| 2022-07-01 | 26.55 | $26.08 | 578200 |
| 2022-06-30 | 26.70 | $25.32 | 648836 |
| 2022-06-29 | 27.14 | $25.85 | 701544 |
| 2022-06-28 | 27.50 | $26.81 | 818800 |
| 2022-06-27 | 27.64 | $27.00 | 1.1M |
| 2022-06-24 | 27.74 | $26.87 | 7.4M |
| 2022-06-23 | 27.91 | $27.02 | 889211 |
| 2022-06-22 | 28.06 | $28.39 | 594411 |
| 2022-06-21 | 27.80 | $27.00 | 904400 |
| 2022-06-17 | 27.93 | $28.26 | 2.0M |
| 2022-06-16 | 27.68 | $27.52 | 646300 |
| 2022-06-15 | 27.61 | $28.13 | 474526 |
| 2022-06-14 | 27.33 | $27.51 | 651718 |
| 2022-06-13 | 27.18 | $26.22 | 481400 |
| 2022-06-10 | 27.41 | $27.10 | 476845 |
| 2022-06-09 | 27.42 | $27.70 | 430049 |
| 2022-06-08 | 27.24 | $28.00 | 601233 |
| 2022-06-07 | 26.93 | $27.75 | 538546 |
| 2022-06-06 | 26.63 | $28.21 | 731700 |
| 2022-06-03 | 26.14 | $27.51 | 507315 |
| 2022-06-02 | 25.77 | $28.32 | 548100 |
| 2022-06-01 | 25.09 | $25.26 | 628728 |
| 2022-05-31 | 25.25 | $24.78 | 973656 |
| 2022-05-27 | 25.61 | $26.34 | 363627 |
| 2022-05-26 | 25.59 | $26.17 | 657000 |
| 2022-05-25 | 25.64 | $25.65 | 698534 |
| 2022-05-24 | 25.90 | $25.31 | 949000 |
| 2022-05-23 | 26.35 | $26.47 | 514846 |
| 2022-05-20 | 26.55 | $27.75 | 527639 |
| 2022-05-19 | 26.42 | $27.18 | 667600 |
| 2022-05-18 | 26.47 | $26.67 | 1.2M |
| 2022-05-17 | 26.73 | $25.84 | 1.2M |
| 2022-05-16 | 27.33 | $25.24 | 1.4M |
| 2022-05-13 | 28.29 | $26.33 | 2.4M |
| 2022-05-12 | 29.14 | $28.88 | 660700 |
| 2022-05-11 | 29.38 | $28.88 | 536900 |
| 2022-05-10 | 29.71 | $28.58 | 929936 |
| 2022-05-09 | 30.22 | $29.03 | 1.0M |
| 2022-05-06 | 30.71 | $30.06 | 604900 |
| 2022-05-05 | 31.01 | $31.80 | 269909 |
| 2022-05-04 | 30.84 | $32.44 | 475814 |
| 2022-05-03 | 30.45 | $32.13 | 746945 |
| 2022-05-02 | 30.09 | $31.74 | 1.0M |
| 2022-04-29 | 29.81 | $30.43 | 958846 |
| 2022-04-28 | 29.92 | $30.94 | 846725 |
| 2022-04-27 | 29.92 | $31.65 | 921206 |
| 2022-04-26 | 29.74 | $31.09 | 1.0M |
| 2022-04-25 | 29.73 | $32.44 | 862836 |
| 2022-04-22 | 29.35 | $31.65 | 792141 |
| 2022-04-21 | 29.17 | $30.58 | 860620 |
| 2022-04-20 | 29.35 | $31.13 | 964538 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.78
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.77
Average
45.58
Maximum
74.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 63.78 | $4.42 | 5.6M |
| 2026-08-06 | 47.21 | $3.50 | 1.3M |
| 2026-08-05 | 48.82 | $3.57 | 1.1M |
| 2026-08-04 | 55.23 | $3.82 | 1.0M |
| 2026-08-03 | 52.88 | $3.72 | 1.1M |
| 2026-07-31 | 50.92 | $3.64 | 1.3M |
| 2026-07-30 | 51.43 | $3.66 | 1.1M |
| 2026-07-29 | 51.92 | $3.68 | 1.1M |
| 2026-07-28 | 49.88 | $3.59 | 1.0M |
| 2026-07-27 | 46.25 | $3.44 | 875300 |
| 2026-07-24 | 42.28 | $3.29 | 737400 |
| 2026-07-23 | 41.18 | $3.25 | 1.3M |
| 2026-07-22 | 41.18 | $3.25 | 781850 |
| 2026-07-21 | 43.42 | $3.37 | 1.5M |
| 2026-07-20 | 44.77 | $3.44 | 1.4M |
| 2026-07-17 | 39.95 | $3.25 | 1.1M |
| 2026-07-16 | 41.77 | $3.35 | 1.7M |
| 2026-07-15 | 38.30 | $3.22 | 1.1M |
| 2026-07-14 | 34.90 | $3.10 | 1.3M |
| 2026-07-13 | 36.66 | $3.21 | 1.3M |
| 2026-07-10 | 37.14 | $3.24 | 1.5M |
| 2026-07-09 | 35.52 | $3.18 | 1.5M |
| 2026-07-08 | 35.67 | $3.19 | 1.4M |
| 2026-07-07 | 38.36 | $3.37 | 2.4M |
| 2026-07-06 | 36.07 | $3.28 | 1.3M |
| 2026-07-02 | 37.09 | $3.35 | 1.9M |
| 2026-07-01 | 37.23 | $3.36 | 2.0M |
| 2026-06-30 | 34.84 | $3.26 | 2.4M |
| 2026-06-29 | 35.48 | $3.31 | 1.8M |
| 2026-06-26 | 37.86 | $3.49 | 6.2M |
| 2026-06-25 | 28.21 | $3.11 | 1.5M |
| 2026-06-24 | 27.93 | $3.10 | 1.9M |
| 2026-06-23 | 28.24 | $3.13 | 2.2M |
| 2026-06-22 | 25.59 | $3.03 | 2.1M |
| 2026-06-18 | 26.33 | $3.11 | 11.4M |
| 2026-06-17 | 25.82 | $3.09 | 2.0M |
| 2026-06-16 | 25.82 | $3.09 | 2.1M |
| 2026-06-15 | 26.15 | $3.13 | 1.9M |
| 2026-06-12 | 25.48 | $3.10 | 1.6M |
| 2026-06-11 | 25.05 | $3.08 | 2.1M |
| 2026-06-10 | 25.98 | $3.21 | 1.4M |
| 2026-06-09 | 26.70 | $3.31 | 1.9M |
| 2026-06-08 | 26.91 | $3.34 | 1.6M |
| 2026-06-05 | 27.19 | $3.38 | 1.4M |
| 2026-06-04 | 27.38 | $3.41 | 1.4M |
| 2026-06-03 | 25.84 | $3.32 | 1.4M |
| 2026-06-02 | 26.86 | $3.49 | 2.5M |
| 2026-06-01 | 23.46 | $3.29 | 1.8M |
| 2026-05-29 | 23.93 | $3.38 | 2.0M |
| 2026-05-28 | 23.11 | $3.33 | 1.5M |
| 2026-05-27 | 22.47 | $3.29 | 1.7M |
| 2026-05-26 | 22.61 | $3.32 | 1.5M |
| 2026-05-22 | 22.61 | $3.32 | 1.8M |
| 2026-05-21 | 22.61 | $3.32 | 2.5M |
| 2026-05-20 | 19.02 | $3.06 | 2.8M |
| 2026-05-19 | 16.77 | $2.90 | 3.2M |
| 2026-05-18 | 17.14 | $3.03 | 3.4M |
| 2026-05-15 | 17.45 | $3.14 | 2.8M |
| 2026-05-14 | 17.45 | $3.14 | 3.0M |
| 2026-05-13 | 17.20 | $3.12 | 4.9M |
| 2026-05-12 | 17.93 | $3.41 | 2.8M |
| 2026-05-11 | 17.36 | $3.36 | 5.7M |
| 2026-05-08 | 18.03 | $3.64 | 6.5M |
| 2026-05-07 | 17.60 | $3.60 | 5.8M |
| 2026-05-06 | 17.18 | $3.56 | 8.5M |
| 2026-05-05 | 17.91 | $3.90 | 16.1M |
| 2026-05-04 | 48.87 | $9.25 | 1.1M |
| 2026-05-01 | 48.55 | $9.23 | 746100 |
| 2026-04-30 | 47.32 | $9.15 | 754700 |
| 2026-04-29 | 39.75 | $8.71 | 1.0M |
| 2026-04-28 | 44.13 | $9.03 | 780000 |
| 2026-04-27 | 47.39 | $9.24 | 808128 |
| 2026-04-24 | 47.03 | $9.22 | 529400 |
| 2026-04-23 | 45.82 | $9.15 | 560922 |
| 2026-04-22 | 46.69 | $9.21 | 713700 |
| 2026-04-21 | 45.38 | $9.13 | 641932 |
| 2026-04-20 | 52.60 | $9.60 | 713200 |
| 2026-04-17 | 55.83 | $9.78 | 801700 |
| 2026-04-16 | 51.59 | $9.51 | 570033 |
| 2026-04-15 | 53.40 | $9.61 | 512952 |
| 2026-04-14 | 50.95 | $9.46 | 693303 |
| 2026-04-13 | 47.47 | $9.26 | 674900 |
| 2026-04-10 | 39.02 | $8.85 | 486239 |
| 2026-04-09 | 39.32 | $8.87 | 683000 |
| 2026-04-08 | 39.46 | $8.88 | 497800 |
| 2026-04-07 | 38.41 | $8.83 | 511300 |
| 2026-04-06 | 39.72 | $8.93 | 817361 |
| 2026-04-02 | 38.12 | $8.85 | 1.1M |
| 2026-04-01 | 36.93 | $8.79 | 990240 |
| 2026-03-31 | 37.50 | $8.84 | 1.0M |
| 2026-03-30 | 37.50 | $8.84 | 1.0M |
| 2026-03-27 | 32.40 | $8.57 | 818800 |
| 2026-03-26 | 35.46 | $8.87 | 816300 |
| 2026-03-25 | 36.88 | $9.00 | 768000 |
| 2026-03-24 | 36.99 | $9.01 | 694400 |
| 2026-03-23 | 37.20 | $9.03 | 1.1M |
| 2026-03-20 | 34.75 | $8.89 | 2.1M |
| 2026-03-19 | 37.01 | $9.12 | 926700 |
| 2026-03-18 | 32.29 | $8.86 | 715841 |
| 2026-03-17 | 32.74 | $8.91 | 731400 |
| 2026-03-16 | 31.11 | $8.82 | 870524 |
| 2026-03-13 | 30.57 | $8.79 | 725200 |
| 2026-03-12 | 30.72 | $8.81 | 876212 |
| 2026-03-11 | 32.15 | $9.00 | 794662 |
| 2026-03-10 | 32.84 | $9.09 | 781575 |
| 2026-03-09 | 33.92 | $9.23 | 945400 |
| 2026-03-06 | 31.49 | $9.07 | 997376 |
| 2026-03-05 | 34.25 | $9.44 | 1.3M |
| 2026-03-04 | 35.62 | $9.61 | 824719 |
| 2026-03-03 | 36.43 | $9.71 | 984200 |
| 2026-03-02 | 38.78 | $9.99 | 593300 |
| 2026-02-27 | 41.22 | $10.26 | 824300 |
| 2026-02-26 | 43.33 | $10.48 | 736106 |
| 2026-02-25 | 41.25 | $10.32 | 686950 |
| 2026-02-24 | 40.74 | $10.28 | 901348 |
| 2026-02-23 | 43.36 | $10.57 | 633000 |
| 2026-02-20 | 44.87 | $10.73 | 1.0M |
| 2026-02-19 | 42.49 | $10.53 | 737900 |
| 2026-02-18 | 41.89 | $10.48 | 726800 |
| 2026-02-17 | 39.38 | $10.27 | 1.1M |
| 2026-02-13 | 38.17 | $10.17 | 1.1M |
| 2026-02-12 | 36.12 | $10.00 | 1.4M |
| 2026-02-11 | 36.53 | $10.06 | 980600 |
| 2026-02-10 | 38.09 | $10.29 | 1.2M |
| 2026-02-09 | 38.16 | $10.30 | 1.4M |
| 2026-02-06 | 42.21 | $10.87 | 1.4M |
| 2026-02-05 | 37.81 | $10.47 | 1.6M |
| 2026-02-04 | 44.96 | $11.35 | 865700 |
| 2026-02-03 | 39.52 | $10.91 | 838700 |
| 2026-02-02 | 39.78 | $10.94 | 650835 |
| 2026-01-30 | 35.44 | $10.61 | 795125 |
| 2026-01-29 | 31.00 | $10.30 | 628000 |
| 2026-01-28 | 29.51 | $10.20 | 551446 |
| 2026-01-27 | 30.77 | $10.40 | 862700 |
| 2026-01-26 | 33.05 | $10.74 | 1.0M |
| 2026-01-23 | 34.47 | $10.94 | 526971 |
| 2026-01-22 | 44.97 | $12.08 | 343377 |
| 2026-01-21 | 48.02 | $12.33 | 523100 |
| 2026-01-20 | 47.48 | $12.29 | 399000 |
| 2026-01-16 | 48.68 | $12.39 | 435900 |
| 2026-01-15 | 51.28 | $12.60 | 382324 |
| 2026-01-14 | 53.20 | $12.75 | 321042 |
| 2026-01-13 | 52.18 | $12.66 | 456300 |
| 2026-01-12 | 54.57 | $12.85 | 602038 |
| 2026-01-09 | 53.61 | $12.76 | 674418 |
| 2026-01-08 | 53.61 | $12.76 | 578100 |
| 2026-01-07 | 50.92 | $12.50 | 539335 |
| 2026-01-06 | 49.74 | $12.39 | 526236 |
| 2026-01-05 | 40.25 | $11.62 | 639700 |
| 2026-01-02 | 40.63 | $11.66 | 455739 |
| 2025-12-31 | 42.73 | $11.88 | 435906 |
| 2025-12-30 | 44.62 | $12.07 | 367500 |
| 2025-12-29 | 41.92 | $11.86 | 374630 |
| 2025-12-26 | 43.36 | $12.01 | 344500 |
| 2025-12-24 | 44.03 | $12.08 | 220017 |
| 2025-12-23 | 42.09 | $11.92 | 374204 |
| 2025-12-22 | 42.44 | $11.96 | 735800 |
| 2025-12-19 | 39.95 | $11.75 | 1.1M |
| 2025-12-18 | 39.48 | $11.71 | 908018 |
| 2025-12-17 | 40.00 | $11.78 | 941146 |
| 2025-12-16 | 40.81 | $11.89 | 1.1M |
| 2025-12-15 | 41.10 | $11.93 | 1.0M |
| 2025-12-12 | 39.79 | $11.80 | 1.3M |
| 2025-12-11 | 40.78 | $11.95 | 909147 |
| 2025-12-10 | 36.69 | $11.54 | 1.0M |
| 2025-12-09 | 32.01 | $11.11 | 774700 |
| 2025-12-08 | 31.33 | $11.05 | 880900 |
| 2025-12-05 | 34.83 | $11.69 | 972210 |
| 2025-12-04 | 34.72 | $11.68 | 923913 |
| 2025-12-03 | 36.26 | $11.95 | 659100 |
| 2025-12-02 | 38.36 | $12.30 | 762000 |
| 2025-12-01 | 37.87 | $12.25 | 1.0M |
| 2025-11-28 | 41.02 | $12.76 | 526900 |
| 2025-11-26 | 39.23 | $12.57 | 1.6M |
| 2025-11-25 | 46.32 | $13.58 | 1.1M |
| 2025-11-24 | 56.50 | $14.64 | 851900 |
| 2025-11-21 | 55.89 | $14.57 | 645017 |
| 2025-11-20 | 47.53 | $13.73 | 332343 |
| 2025-11-19 | 52.11 | $14.14 | 421900 |
| 2025-11-18 | 52.94 | $14.21 | 386900 |
| 2025-11-17 | 54.10 | $14.31 | 338400 |
| 2025-11-14 | 56.96 | $14.55 | 299500 |
| 2025-11-13 | 55.66 | $14.41 | 303500 |
| 2025-11-12 | 56.71 | $14.50 | 491327 |
| 2025-11-11 | 54.16 | $14.22 | 237100 |
| 2025-11-10 | 48.52 | $13.67 | 253737 |
| 2025-11-07 | 49.79 | $13.79 | 366249 |
| 2025-11-06 | 46.10 | $13.46 | 315800 |
| 2025-11-05 | 50.36 | $13.86 | 313900 |
| 2025-11-04 | 46.36 | $13.52 | 401431 |
| 2025-11-03 | 45.12 | $13.42 | 580246 |
| 2025-10-31 | 44.15 | $13.34 | 486100 |
| 2025-10-30 | 47.35 | $13.66 | 377500 |
| 2025-10-29 | 46.55 | $13.59 | 254503 |
| 2025-10-28 | 51.12 | $14.02 | 425500 |
| 2025-10-27 | 51.68 | $14.07 | 244800 |
| 2025-10-24 | 54.64 | $14.33 | 197943 |
| 2025-10-23 | 52.76 | $14.14 | 221700 |
| 2025-10-22 | 53.99 | $14.25 | 261040 |
| 2025-10-21 | 54.54 | $14.30 | 285647 |
| 2025-10-20 | 52.71 | $14.10 | 280804 |
| 2025-10-17 | 47.28 | $13.56 | 325201 |
| 2025-10-16 | 48.55 | $13.69 | 301300 |
| 2025-10-15 | 50.45 | $13.88 | 277932 |
| 2025-10-14 | 46.82 | $13.53 | 313000 |
| 2025-10-13 | 44.85 | $13.35 | 302804 |
| 2025-10-10 | 45.11 | $13.38 | 352026 |
| 2025-10-09 | 46.96 | $13.59 | 240541 |
| 2025-10-08 | 49.04 | $13.82 | 345900 |
| 2025-10-07 | 48.67 | $13.78 | 307500 |
| 2025-10-06 | 52.44 | $14.19 | 580528 |
| 2025-10-03 | 53.70 | $14.32 | 375000 |
| 2025-10-02 | 53.20 | $14.26 | 321823 |
| 2025-10-01 | 57.55 | $14.71 | 401414 |
| 2025-09-30 | 52.65 | $14.11 | 320300 |
| 2025-09-29 | 51.68 | $14.00 | 521500 |
| 2025-09-26 | 50.81 | $13.90 | 364200 |
| 2025-09-25 | 48.97 | $13.69 | 626832 |
| 2025-09-24 | 57.87 | $14.60 | 434800 |
| 2025-09-23 | 57.62 | $14.57 | 476811 |
| 2025-09-22 | 57.83 | $14.59 | 559800 |
| 2025-09-19 | 55.93 | $14.34 | 1.2M |
| 2025-09-18 | 65.21 | $15.17 | 385700 |
| 2025-09-17 | 64.47 | $15.06 | 427506 |
| 2025-09-16 | 64.71 | $15.08 | 341800 |
| 2025-09-15 | 64.71 | $15.08 | 850622 |
| 2025-09-12 | 64.29 | $15.01 | 332900 |
| 2025-09-11 | 67.54 | $15.31 | 365883 |
| 2025-09-10 | 65.67 | $14.97 | 716349 |
| 2025-09-09 | 68.54 | $15.23 | 653256 |
| 2025-09-08 | 65.33 | $14.65 | 890348 |
| 2025-09-05 | 68.90 | $14.96 | 618566 |
| 2025-09-04 | 66.25 | $14.49 | 285400 |
| 2025-09-03 | 65.16 | $14.31 | 374615 |
| 2025-09-02 | 68.77 | $14.62 | 411243 |
| 2025-08-29 | 68.01 | $14.48 | 366810 |
| 2025-08-28 | 68.24 | $14.50 | 496209 |
| 2025-08-27 | 69.22 | $14.59 | 299200 |
| 2025-08-26 | 67.33 | $14.21 | 563000 |
| 2025-08-25 | 67.85 | $14.26 | 371682 |
| 2025-08-22 | 69.06 | $14.38 | 883800 |
| 2025-08-21 | 66.46 | $13.83 | 374040 |
| 2025-08-20 | 67.04 | $13.89 | 434600 |
| 2025-08-19 | 65.85 | $13.64 | 324500 |
| 2025-08-18 | 65.08 | $13.48 | 566369 |
| 2025-08-15 | 66.96 | $13.69 | 646611 |
| 2025-08-14 | 68.57 | $13.87 | 777324 |
| 2025-08-13 | 69.18 | $13.94 | 1.2M |
| 2025-08-12 | 66.67 | $13.32 | 889063 |
| 2025-08-11 | 64.01 | $12.73 | 1.3M |
| 2025-08-08 | 61.81 | $12.28 | 2.1M |
| 2025-08-07 | 49.20 | $10.36 | 742449 |
| 2025-08-06 | 44.78 | $9.87 | 581530 |
| 2025-08-05 | 45.16 | $9.92 | 560600 |
| 2025-08-04 | 43.98 | $9.79 | 324400 |
| 2025-08-01 | 45.19 | $9.96 | 673500 |
| 2025-07-31 | 46.62 | $10.16 | 830900 |
| 2025-07-30 | 48.74 | $10.45 | 514800 |
| 2025-07-29 | 51.02 | $10.75 | 654002 |
| 2025-07-28 | 55.81 | $11.33 | 489735 |
| 2025-07-25 | 59.48 | $11.73 | 401102 |
| 2025-07-24 | 57.14 | $11.38 | 374316 |
| 2025-07-23 | 59.47 | $11.63 | 754618 |
| 2025-07-22 | 52.56 | $10.69 | 536000 |
| 2025-07-21 | 49.05 | $10.29 | 444200 |
| 2025-07-18 | 44.03 | $9.78 | 469428 |
| 2025-07-17 | 44.61 | $9.85 | 450520 |
| 2025-07-16 | 43.61 | $9.75 | 548424 |
| 2025-07-15 | 41.93 | $9.58 | 589443 |
| 2025-07-14 | 48.30 | $10.37 | 765414 |
| 2025-07-11 | 49.20 | $10.47 | 397242 |
| 2025-07-10 | 51.57 | $10.73 | 382431 |
| 2025-07-09 | 50.43 | $10.60 | 365040 |
| 2025-07-08 | 48.95 | $10.43 | 846735 |
| 2025-07-07 | 45.28 | $10.03 | 639800 |
| 2025-07-03 | 47.64 | $10.32 | 291940 |
| 2025-07-02 | 47.01 | $10.25 | 1.0M |
| 2025-07-01 | 47.08 | $10.26 | 919000 |
| 2025-06-30 | 41.92 | $9.69 | 637300 |
| 2025-06-27 | 41.44 | $9.64 | 1.1M |
| 2025-06-26 | 37.96 | $9.28 | 691586 |
| 2025-06-25 | 42.27 | $9.93 | 366800 |
| 2025-06-24 | 44.41 | $10.22 | 721105 |
| 2025-06-23 | 40.46 | $9.82 | 712600 |
| 2025-06-20 | 39.96 | $9.77 | 1.3M |
| 2025-06-18 | 39.67 | $9.74 | 885329 |
| 2025-06-17 | 40.29 | $9.84 | 841826 |
| 2025-06-16 | 41.52 | $10.04 | 685000 |
| 2025-06-13 | 37.13 | $9.56 | 482400 |
| 2025-06-12 | 39.98 | $10.04 | 878140 |
| 2025-06-11 | 40.41 | $10.11 | 774700 |
| 2025-06-10 | 40.53 | $10.13 | 609531 |
| 2025-06-09 | 38.65 | $9.91 | 841371 |
| 2025-06-06 | 37.63 | $9.79 | 661616 |
| 2025-06-05 | 38.60 | $9.98 | 540602 |
| 2025-06-04 | 40.80 | $10.40 | 276000 |
| 2025-06-03 | 41.93 | $10.61 | 593800 |
| 2025-06-02 | 40.74 | $10.45 | 765600 |
| 2025-05-30 | 41.14 | $10.53 | 833400 |
| 2025-05-29 | 40.65 | $10.46 | 798504 |
| 2025-05-28 | 41.07 | $10.55 | 556700 |
| 2025-05-27 | 44.46 | $11.26 | 872100 |
| 2025-05-23 | 40.93 | $10.72 | 796557 |
| 2025-05-22 | 39.51 | $10.51 | 1.4M |
| 2025-05-21 | 49.46 | $12.36 | 925723 |
| 2025-05-20 | 49.00 | $12.29 | 1.0M |
| 2025-05-19 | 44.38 | $11.62 | 296300 |
| 2025-05-16 | 46.78 | $12.02 | 531300 |
| 2025-05-15 | 44.20 | $11.66 | 524100 |
| 2025-05-14 | 43.70 | $11.59 | 477700 |
| 2025-05-13 | 49.19 | $12.50 | 532003 |
| 2025-05-12 | 48.58 | $12.41 | 930400 |
| 2025-05-09 | 45.56 | $11.97 | 975119 |
| 2025-05-08 | 54.82 | $13.30 | 691200 |
| 2025-05-07 | 48.63 | $12.47 | 368207 |
| 2025-05-06 | 46.45 | $12.21 | 336400 |
| 2025-05-05 | 48.32 | $12.46 | 260100 |
| 2025-05-02 | 50.41 | $12.73 | 261900 |
| 2025-05-01 | 46.77 | $12.28 | 314100 |
| 2025-04-30 | 46.01 | $12.19 | 370700 |
| 2025-04-29 | 48.71 | $12.56 | 348721 |
| 2025-04-28 | 46.79 | $12.32 | 397045 |
| 2025-04-25 | 43.08 | $11.88 | 254700 |
| 2025-04-24 | 41.95 | $11.75 | 448400 |
| 2025-04-23 | 37.28 | $11.24 | 391500 |
| 2025-04-22 | 37.09 | $11.22 | 407546 |
| 2025-04-21 | 34.19 | $10.91 | 406400 |
| 2025-04-17 | 36.40 | $11.34 | 444431 |
| 2025-04-16 | 36.40 | $11.34 | 426449 |
| 2025-04-15 | 39.47 | $11.91 | 513100 |
| 2025-04-14 | 39.38 | $11.90 | 831200 |
| 2025-04-11 | 41.60 | $12.30 | 559900 |
| 2025-04-10 | 39.24 | $12.01 | 439200 |
| 2025-04-09 | 42.87 | $12.65 | 665300 |
| 2025-04-08 | 32.16 | $11.50 | 1.1M |
| 2025-04-07 | 35.39 | $12.09 | 931033 |
| 2025-04-04 | 34.44 | $12.00 | 1.4M |
| 2025-04-03 | 36.55 | $12.37 | 639707 |
| 2025-04-02 | 37.44 | $12.52 | 466601 |
| 2025-04-01 | 38.08 | $12.63 | 436784 |
| 2025-03-31 | 38.77 | $12.75 | 571401 |
| 2025-03-28 | 34.35 | $12.28 | 425100 |
| 2025-03-27 | 35.11 | $12.43 | 335000 |
| 2025-03-26 | 35.57 | $12.52 | 345300 |
| 2025-03-25 | 36.21 | $12.65 | 684000 |
| 2025-03-24 | 37.24 | $12.86 | 575526 |
| 2025-03-21 | 36.92 | $12.82 | 1.3M |
| 2025-03-20 | 38.88 | $13.23 | 522036 |
| 2025-03-19 | 40.89 | $13.63 | 602244 |
| 2025-03-18 | 39.78 | $13.48 | 460314 |
| 2025-03-17 | 40.50 | $13.63 | 617300 |
| 2025-03-14 | 37.02 | $13.15 | 675700 |
| 2025-03-13 | 35.91 | $13.00 | 672135 |
| 2025-03-12 | 38.08 | $13.51 | 1.0M |
| 2025-03-11 | 41.91 | $14.32 | 1.0M |
| 2025-03-10 | 39.34 | $13.96 | 910657 |
| 2025-03-07 | 29.34 | $12.75 | 649121 |
| 2025-03-06 | 29.84 | $12.88 | 415500 |
| 2025-03-05 | 30.29 | $13.00 | 464500 |
| 2025-03-04 | 26.76 | $12.60 | 681912 |
| 2025-03-03 | 27.66 | $12.87 | 1.2M |
| 2025-02-28 | 29.88 | $13.50 | 654200 |
| 2025-02-27 | 29.11 | $13.41 | 553100 |
| 2025-02-26 | 30.95 | $13.92 | 659413 |
| 2025-02-25 | 25.70 | $13.32 | 660642 |
| 2025-02-24 | 27.03 | $13.73 | 677838 |
| 2025-02-21 | 28.29 | $14.10 | 955934 |
| 2025-02-20 | 29.38 | $14.41 | 514808 |
| 2025-02-19 | 33.54 | $15.46 | 439242 |
| 2025-02-18 | 32.15 | $15.30 | 460043 |
| 2025-02-14 | 28.14 | $14.85 | 555070 |
| 2025-02-13 | 33.59 | $16.15 | 374400 |
| 2025-02-12 | 35.98 | $16.62 | 377418 |
| 2025-02-11 | 41.20 | $17.50 | 819300 |
| 2025-02-10 | 41.20 | $17.50 | 672500 |
| 2025-02-07 | 40.49 | $17.42 | 468100 |
| 2025-02-06 | 42.37 | $17.73 | 620700 |
| 2025-02-05 | 45.41 | $18.20 | 358400 |
| 2025-02-04 | 45.88 | $18.27 | 318017 |
| 2025-02-03 | 43.36 | $17.95 | 388633 |
| 2025-01-31 | 43.20 | $17.93 | 325245 |
| 2025-01-30 | 45.79 | $18.36 | 172505 |
| 2025-01-29 | 46.04 | $18.40 | 231800 |
| 2025-01-28 | 49.69 | $18.98 | 196025 |
| 2025-01-27 | 52.55 | $19.40 | 344700 |
| 2025-01-24 | 49.66 | $18.96 | 234607 |
| 2025-01-23 | 50.80 | $19.13 | 353731 |
| 2025-01-22 | 48.22 | $18.74 | 323600 |
| 2025-01-21 | 47.48 | $18.63 | 465100 |
| 2025-01-17 | 47.77 | $18.68 | 331506 |
| 2025-01-16 | 48.52 | $18.81 | 415212 |
| 2025-01-15 | 51.94 | $19.39 | 468900 |
| 2025-01-14 | 56.58 | $20.10 | 341430 |
| 2025-01-13 | 55.57 | $19.91 | 339700 |
| 2025-01-10 | 53.23 | $19.48 | 258200 |
| 2025-01-08 | 58.46 | $20.25 | 360900 |
| 2025-01-07 | 56.06 | $19.80 | 605500 |
| 2025-01-06 | 65.01 | $20.93 | 349047 |
| 2025-01-03 | 62.92 | $20.51 | 603417 |
| 2025-01-02 | 61.57 | $20.25 | 726488 |
| 2024-12-31 | 65.03 | $20.65 | 348627 |
| 2024-12-30 | 64.32 | $20.50 | 332196 |
| 2024-12-27 | 66.02 | $20.70 | 352100 |
| 2024-12-26 | 67.12 | $20.83 | 316848 |
| 2024-12-24 | 64.76 | $20.28 | 164931 |
| 2024-12-23 | 65.66 | $20.39 | 467500 |
| 2024-12-20 | 64.99 | $20.23 | 1.4M |
| 2024-12-19 | 63.90 | $19.97 | 494939 |
| 2024-12-18 | 63.70 | $19.92 | 521942 |
| 2024-12-17 | 63.30 | $19.82 | 359532 |
| 2024-12-16 | 64.44 | $19.99 | 234804 |
| 2024-12-13 | 62.64 | $19.51 | 246509 |
| 2024-12-12 | 63.72 | $19.68 | 305200 |
| 2024-12-11 | 65.24 | $19.92 | 324800 |
| 2024-12-10 | 67.08 | $20.21 | 371509 |
| 2024-12-09 | 65.12 | $19.60 | 561100 |
| 2024-12-06 | 63.91 | $19.24 | 430530 |
| 2024-12-05 | 67.74 | $19.86 | 352348 |
| 2024-12-04 | 71.97 | $20.50 | 564500 |
| 2024-12-03 | 71.79 | $20.43 | 502644 |
| 2024-12-02 | 73.02 | $20.62 | 665137 |
| 2024-11-29 | 74.35 | $20.83 | 366300 |
| 2024-11-27 | 73.83 | $20.59 | 788100 |
| 2024-11-26 | 69.15 | $18.70 | 1.9M |
| 2024-11-25 | 49.78 | $14.41 | 572711 |
| 2024-11-22 | 45.30 | $13.82 | 269600 |
| 2024-11-21 | 46.50 | $14.00 | 229130 |
| 2024-11-20 | 43.40 | $13.61 | 359300 |
| 2024-11-19 | 42.35 | $13.48 | 675611 |
| 2024-11-18 | 48.58 | $14.42 | 361523 |
| 2024-11-15 | 50.07 | $14.62 | 318200 |
| 2024-11-14 | 53.41 | $15.05 | 200813 |
| 2024-11-13 | 56.32 | $15.40 | 287835 |
| 2024-11-12 | 57.78 | $15.57 | 219400 |
| 2024-11-11 | 59.49 | $15.77 | 295340 |
| 2024-11-08 | 58.13 | $15.54 | 401300 |
| 2024-11-07 | 56.63 | $15.29 | 363200 |
| 2024-11-06 | 65.98 | $16.33 | 657900 |
| 2024-11-05 | 57.20 | $14.97 | 195672 |
| 2024-11-04 | 53.61 | $14.54 | 179331 |
| 2024-11-01 | 50.98 | $14.25 | 134100 |
| 2024-10-31 | 49.37 | $14.08 | 153900 |
| 2024-10-30 | 51.74 | $14.33 | 157800 |
| 2024-10-29 | 53.09 | $14.47 | 211540 |
| 2024-10-28 | 50.08 | $14.13 | 168540 |
| 2024-10-25 | 47.93 | $13.90 | 114742 |
| 2024-10-24 | 49.25 | $14.05 | 211607 |
| 2024-10-23 | 48.98 | $14.02 | 231400 |
| 2024-10-22 | 50.23 | $14.17 | 168816 |
| 2024-10-21 | 49.08 | $14.03 | 268576 |
| 2024-10-18 | 45.76 | $13.64 | 265700 |
| 2024-10-17 | 44.98 | $13.55 | 191700 |
| 2024-10-16 | 46.03 | $13.70 | 223133 |
| 2024-10-15 | 44.72 | $13.54 | 352318 |
| 2024-10-14 | 40.87 | $13.09 | 224341 |
| 2024-10-11 | 38.43 | $12.82 | 673509 |
| 2024-10-10 | 35.13 | $12.47 | 499103 |
| 2024-10-09 | 38.37 | $13.05 | 376300 |
| 2024-10-08 | 42.26 | $13.66 | 500000 |
| 2024-10-07 | 38.06 | $13.23 | 233120 |
| 2024-10-04 | 39.85 | $13.51 | 267700 |
| 2024-10-03 | 37.66 | $13.29 | 236928 |
| 2024-10-02 | 41.95 | $13.94 | 233007 |
| 2024-10-01 | 43.18 | $14.11 | 323500 |
| 2024-09-30 | 43.08 | $14.10 | 453800 |
| 2024-09-27 | 43.49 | $14.16 | 322900 |
| 2024-09-26 | 46.02 | $14.53 | 447504 |
| 2024-09-25 | 45.94 | $14.52 | 500500 |
| 2024-09-24 | 49.85 | $15.07 | 234941 |
| 2024-09-23 | 51.04 | $15.23 | 243790 |
| 2024-09-20 | 53.97 | $15.61 | 1.8M |
| 2024-09-19 | 54.76 | $15.71 | 455900 |
| 2024-09-18 | 53.47 | $15.51 | 339900 |
| 2024-09-17 | 61.72 | $16.50 | 360380 |
| 2024-09-16 | 61.55 | $16.47 | 384326 |
| 2024-09-13 | 58.94 | $16.02 | 324125 |
| 2024-09-12 | 57.22 | $15.74 | 214800 |
| 2024-09-11 | 56.16 | $15.57 | 250129 |
| 2024-09-10 | 55.11 | $15.40 | 383728 |
| 2024-09-09 | 54.62 | $15.32 | 439833 |
| 2024-09-06 | 54.56 | $15.31 | 395800 |
| 2024-09-05 | 53.54 | $15.13 | 790300 |
| 2024-09-04 | 63.45 | $16.44 | 864700 |
| 2024-09-03 | 63.62 | $16.46 | 641031 |
| 2024-08-30 | 63.05 | $16.34 | 352501 |
| 2024-08-29 | 63.68 | $16.42 | 426000 |
| 2024-08-28 | 58.75 | $15.41 | 331100 |
| 2024-08-27 | 54.05 | $14.61 | 281200 |
| 2024-08-26 | 51.29 | $14.19 | 308639 |
| 2024-08-23 | 50.00 | $14.00 | 306881 |
| 2024-08-22 | 43.98 | $13.19 | 285300 |
| 2024-08-21 | 45.52 | $13.43 | 270800 |
| 2024-08-20 | 46.42 | $13.57 | 269613 |
| 2024-08-19 | 49.20 | $13.99 | 321940 |
| 2024-08-16 | 50.64 | $14.20 | 208314 |
| 2024-08-15 | 53.33 | $14.58 | 274700 |
| 2024-08-14 | 54.56 | $14.75 | 231900 |
| 2024-08-13 | 55.05 | $14.82 | 285222 |
| 2024-08-12 | 54.66 | $14.75 | 440400 |
| 2024-08-09 | 59.14 | $15.39 | 607643 |
| 2024-08-08 | 53.16 | $14.34 | 499811 |
| 2024-08-07 | 49.91 | $13.85 | 419300 |
| 2024-08-06 | 53.66 | $14.37 | 274800 |
| 2024-08-05 | 52.15 | $14.14 | 325501 |
| 2024-08-02 | 59.08 | $15.01 | 360914 |
| 2024-08-01 | 62.62 | $15.40 | 388519 |
| 2024-07-31 | 65.19 | $15.67 | 358200 |
| 2024-07-30 | 65.96 | $15.75 | 346916 |
| 2024-07-29 | 65.62 | $15.68 | 328106 |
| 2024-07-26 | 65.11 | $15.57 | 428800 |
| 2024-07-25 | 67.72 | $15.87 | 462940 |
| 2024-07-24 | 72.11 | $16.35 | 549835 |
| 2024-07-23 | 71.64 | $16.22 | 1.1M |
| 2024-07-22 | 67.44 | $15.18 | 804664 |
| 2024-07-19 | 55.28 | $13.17 | 295800 |
| 2024-07-18 | 57.09 | $13.35 | 298000 |
| 2024-07-17 | 59.68 | $13.60 | 347814 |
| 2024-07-16 | 56.70 | $13.20 | 349500 |
| 2024-07-15 | 53.78 | $12.84 | 348636 |
| 2024-07-12 | 57.13 | $13.17 | 363007 |
| 2024-07-11 | 53.82 | $12.77 | 634418 |
| 2024-07-10 | 46.20 | $12.00 | 237200 |
| 2024-07-09 | 43.20 | $11.74 | 346533 |
| 2024-07-08 | 43.20 | $11.74 | 311717 |
| 2024-07-05 | 39.94 | $11.46 | 340700 |
| 2024-07-03 | 45.32 | $12.07 | 219000 |
| 2024-07-02 | 42.92 | $11.87 | 479500 |
| 2024-07-01 | 45.58 | $12.15 | 286600 |
| 2024-06-28 | 49.20 | $12.50 | 1.0M |
| 2024-06-27 | 48.75 | $12.46 | 234700 |
| 2024-06-26 | 46.66 | $12.27 | 374520 |
| 2024-06-25 | 46.00 | $12.21 | 292719 |
| 2024-06-24 | 48.98 | $12.52 | 483200 |
| 2024-06-21 | 48.88 | $12.51 | 1.6M |
| 2024-06-20 | 48.39 | $12.46 | 212815 |
| 2024-06-18 | 48.39 | $12.46 | 257118 |
| 2024-06-17 | 49.33 | $12.57 | 290800 |
| 2024-06-14 | 51.29 | $12.80 | 320847 |
| 2024-06-13 | 53.59 | $13.06 | 225820 |
| 2024-06-12 | 51.45 | $12.79 | 323400 |
| 2024-06-11 | 48.34 | $12.42 | 294600 |
| 2024-06-10 | 46.59 | $12.22 | 321644 |
| 2024-06-07 | 48.30 | $12.44 | 276200 |
| 2024-06-06 | 51.32 | $12.81 | 337300 |
| 2024-06-05 | 52.24 | $12.92 | 191500 |
| 2024-06-04 | 51.64 | $12.84 | 203131 |
| 2024-06-03 | 51.49 | $12.82 | 360700 |
| 2024-05-31 | 48.18 | $12.37 | 994600 |
| 2024-05-30 | 48.60 | $12.43 | 233914 |
| 2024-05-29 | 50.77 | $12.74 | 316000 |
| 2024-05-28 | 53.33 | $13.09 | 428427 |
| 2024-05-24 | 53.63 | $13.13 | 311500 |
| 2024-05-23 | 52.76 | $12.99 | 473035 |
| 2024-05-22 | 56.94 | $13.57 | 287243 |
| 2024-05-21 | 57.84 | $13.69 | 397541 |
| 2024-05-20 | 59.63 | $13.93 | 297100 |
| 2024-05-17 | 63.69 | $14.45 | 382900 |
| 2024-05-16 | 62.52 | $14.20 | 283600 |
| 2024-05-15 | 60.35 | $13.75 | 310064 |
| 2024-05-14 | 67.36 | $14.60 | 490930 |
| 2024-05-13 | 65.48 | $14.18 | 482246 |
| 2024-05-10 | 66.00 | $14.24 | 812012 |
| 2024-05-09 | 65.65 | $14.16 | 2.6M |
| 2024-05-08 | 35.60 | $10.27 | 416100 |
| 2024-05-07 | 37.87 | $10.55 | 417600 |
| 2024-05-06 | 35.64 | $10.39 | 314700 |
| 2024-05-03 | 32.18 | $10.15 | 446240 |
| 2024-05-02 | 32.74 | $10.23 | 587200 |
| 2024-05-01 | 31.33 | $10.13 | 290700 |
| 2024-04-30 | 31.33 | $10.13 | 337900 |
| 2024-04-29 | 33.28 | $10.44 | 239245 |
| 2024-04-26 | 31.58 | $10.31 | 264117 |
| 2024-04-25 | 32.12 | $10.40 | 488927 |
| 2024-04-24 | 35.23 | $10.89 | 284241 |
| 2024-04-23 | 35.11 | $10.88 | 357508 |
| 2024-04-22 | 33.20 | $10.72 | 408666 |
| 2024-04-19 | 32.01 | $10.62 | 576200 |
| 2024-04-18 | 28.77 | $10.35 | 304600 |
| 2024-04-17 | 27.43 | $10.24 | 363314 |
| 2024-04-16 | 27.93 | $10.35 | 365221 |
| 2024-04-15 | 29.02 | $10.59 | 677200 |
| 2024-04-12 | 25.07 | $10.25 | 413000 |
| 2024-04-11 | 28.43 | $11.01 | 374637 |
| 2024-04-10 | 30.42 | $11.40 | 427300 |
| 2024-04-09 | 32.77 | $11.82 | 282333 |
| 2024-04-08 | 34.71 | $12.14 | 355700 |
| 2024-04-05 | 38.94 | $12.76 | 301600 |
| 2024-04-04 | 39.09 | $12.78 | 448713 |
| 2024-04-03 | 37.64 | $12.65 | 348913 |
| 2024-04-02 | 38.11 | $12.72 | 471500 |
| 2024-04-01 | 40.76 | $13.11 | 352200 |
| 2024-03-28 | 41.90 | $13.27 | 316423 |
| 2024-03-27 | 38.10 | $12.90 | 295700 |
| 2024-03-26 | 31.82 | $12.35 | 301200 |
| 2024-03-25 | 32.86 | $12.53 | 414521 |
| 2024-03-22 | 31.44 | $12.41 | 249347 |
| 2024-03-21 | 34.81 | $12.99 | 531400 |
| 2024-03-20 | 33.64 | $12.89 | 421500 |
| 2024-03-19 | 33.19 | $12.85 | 489706 |
| 2024-03-18 | 35.93 | $13.32 | 464543 |
| 2024-03-15 | 34.96 | $13.23 | 1.1M |
| 2024-03-14 | 38.15 | $13.75 | 371741 |
| 2024-03-13 | 39.74 | $13.99 | 235200 |
| 2024-03-12 | 37.15 | $13.74 | 251134 |
| 2024-03-11 | 37.15 | $13.74 | 225039 |
| 2024-03-08 | 37.32 | $13.77 | 291800 |
| 2024-03-07 | 38.06 | $13.90 | 285100 |
| 2024-03-06 | 33.97 | $13.47 | 258100 |
| 2024-03-05 | 33.97 | $13.47 | 262700 |
| 2024-03-04 | 36.07 | $13.89 | 251739 |
| 2024-03-01 | 37.48 | $14.16 | 280800 |
| 2024-02-29 | 38.11 | $14.28 | 560400 |
| 2024-02-28 | 35.89 | $14.02 | 402220 |
| 2024-02-27 | 37.88 | $14.42 | 667712 |
| 2024-02-26 | 38.64 | $14.57 | 550617 |
| 2024-02-23 | 40.01 | $14.84 | 381500 |
| 2024-02-22 | 39.33 | $14.75 | 312423 |
| 2024-02-21 | 40.30 | $14.95 | 302000 |
| 2024-02-20 | 35.38 | $14.30 | 495625 |
| 2024-02-16 | 36.16 | $14.48 | 452125 |
| 2024-02-15 | 37.48 | $14.78 | 452317 |
| 2024-02-14 | 35.70 | $14.54 | 499000 |
| 2024-02-13 | 33.53 | $14.25 | 989700 |
| 2024-02-12 | 36.43 | $14.97 | 1.2M |
| 2024-02-09 | 42.71 | $16.26 | 1.9M |
| 2024-02-08 | 52.76 | $17.76 | 339600 |
| 2024-02-07 | 50.55 | $17.46 | 256441 |
| 2024-02-06 | 50.10 | $17.40 | 315400 |
| 2024-02-05 | 43.44 | $16.57 | 367906 |
| 2024-02-02 | 47.19 | $17.09 | 332448 |
| 2024-02-01 | 50.80 | $17.54 | 210000 |
| 2024-01-31 | 47.40 | $17.14 | 329400 |
| 2024-01-30 | 47.14 | $17.11 | 461241 |
| 2024-01-29 | 44.99 | $16.86 | 493140 |
| 2024-01-26 | 48.28 | $17.30 | 456800 |
| 2024-01-25 | 44.98 | $16.92 | 230900 |
| 2024-01-24 | 44.54 | $16.87 | 271400 |
| 2024-01-23 | 43.77 | $16.78 | 282400 |
| 2024-01-22 | 45.09 | $16.98 | 362300 |
| 2024-01-19 | 44.69 | $16.93 | 233628 |
| 2024-01-18 | 45.25 | $17.02 | 233407 |
| 2024-01-17 | 43.46 | $16.78 | 372300 |
| 2024-01-16 | 46.16 | $17.23 | 346215 |
| 2024-01-12 | 46.28 | $17.25 | 281000 |
| 2024-01-11 | 48.27 | $17.58 | 381400 |
| 2024-01-10 | 53.72 | $18.40 | 222000 |
| 2024-01-09 | 54.21 | $18.47 | 302740 |
| 2024-01-08 | 60.77 | $19.33 | 438600 |
| 2024-01-05 | 54.08 | $18.24 | 182638 |
| 2024-01-04 | 55.57 | $18.42 | 294800 |
| 2024-01-03 | 54.71 | $18.29 | 538349 |
| 2024-01-02 | 61.44 | $19.07 | 508529 |
| 2023-12-29 | 60.62 | $18.93 | 446200 |
| 2023-12-28 | 62.06 | $19.09 | 344400 |
| 2023-12-27 | 60.84 | $18.87 | 206135 |
| 2023-12-26 | 61.09 | $18.90 | 215900 |
| 2023-12-22 | 58.22 | $18.38 | 293525 |
| 2023-12-21 | 60.59 | $18.67 | 413044 |
| 2023-12-20 | 55.56 | $17.82 | 734004 |
| 2023-12-19 | 56.12 | $17.89 | 711506 |
| 2023-12-18 | 54.24 | $17.59 | 639241 |
| 2023-12-15 | 52.69 | $17.35 | 2.3M |
| 2023-12-14 | 56.78 | $17.89 | 591847 |
| 2023-12-13 | 56.94 | $17.91 | 391417 |
| 2023-12-12 | 51.80 | $17.09 | 320741 |
| 2023-12-11 | 56.06 | $17.64 | 579000 |
| 2023-12-08 | 58.21 | $17.90 | 330400 |
| 2023-12-07 | 55.13 | $17.41 | 525600 |
| 2023-12-06 | 56.92 | $17.63 | 280700 |
| 2023-12-05 | 60.58 | $18.06 | 303221 |
| 2023-12-04 | 66.84 | $18.72 | 679900 |
| 2023-12-01 | 65.29 | $18.42 | 748410 |
| 2023-11-30 | 64.87 | $18.34 | 534300 |
| 2023-11-29 | 63.63 | $18.10 | 557100 |
| 2023-11-28 | 60.36 | $17.51 | 1.5M |
| 2023-11-27 | 59.60 | $17.38 | 358631 |
| 2023-11-24 | 60.53 | $17.49 | 192800 |
| 2023-11-22 | 61.62 | $17.62 | 606931 |
| 2023-11-21 | 58.58 | $17.06 | 1.1M |
| 2023-11-20 | 54.09 | $16.33 | 601149 |
| 2023-11-17 | 56.48 | $16.63 | 451500 |
| 2023-11-16 | 55.04 | $16.40 | 310033 |
| 2023-11-15 | 55.11 | $16.41 | 555043 |
| 2023-11-14 | 51.90 | $15.90 | 832242 |
| 2023-11-13 | 43.83 | $14.82 | 292939 |
| 2023-11-10 | 43.75 | $14.81 | 446800 |
| 2023-11-09 | 42.62 | $14.67 | 330700 |
| 2023-11-08 | 46.97 | $15.35 | 539920 |
| 2023-11-07 | 48.20 | $15.53 | 534600 |
| 2023-11-06 | 49.23 | $15.68 | 1.1M |
| 2023-11-03 | 53.02 | $16.21 | 359800 |
| 2023-11-02 | 48.47 | $15.57 | 737000 |
| 2023-11-01 | 45.33 | $15.17 | 357300 |
| 2023-10-31 | 44.93 | $15.12 | 478007 |
| 2023-10-30 | 45.75 | $15.25 | 462500 |
| 2023-10-27 | 41.85 | $14.75 | 424200 |
| 2023-10-26 | 42.55 | $14.87 | 543921 |
| 2023-10-25 | 42.89 | $14.93 | 419500 |
| 2023-10-24 | 52.75 | $16.41 | 558805 |
| 2023-10-23 | 45.51 | $15.51 | 838903 |
| 2023-10-20 | 45.42 | $15.50 | 705516 |
| 2023-10-19 | 43.87 | $15.32 | 973500 |
| 2023-10-18 | 44.47 | $15.41 | 613900 |
| 2023-10-17 | 45.66 | $15.59 | 557735 |
| 2023-10-16 | 47.12 | $15.81 | 649442 |
| 2023-10-13 | 43.11 | $15.30 | 483448 |
| 2023-10-12 | 42.62 | $15.24 | 550609 |
| 2023-10-11 | 41.59 | $15.11 | 470738 |
| 2023-10-10 | 40.81 | $15.01 | 633620 |
| 2023-10-09 | 38.32 | $14.69 | 547308 |
| 2023-10-06 | 33.05 | $14.06 | 388338 |
| 2023-10-05 | 29.89 | $13.71 | 587400 |
| 2023-10-04 | 26.00 | $13.30 | 595242 |
| 2023-10-03 | 21.66 | $12.87 | 675246 |
| 2023-10-02 | 28.33 | $14.69 | 479800 |
| 2023-09-29 | 30.07 | $15.05 | 372443 |
| 2023-09-28 | 29.50 | $15.00 | 644630 |
| 2023-09-27 | 30.54 | $15.22 | 551206 |
| 2023-09-26 | 30.54 | $15.22 | 707925 |
| 2023-09-25 | 30.90 | $15.30 | 354842 |
| 2023-09-22 | 29.63 | $15.17 | 488300 |
| 2023-09-21 | 30.92 | $15.48 | 361400 |
| 2023-09-20 | 31.99 | $15.73 | 415342 |
| 2023-09-19 | 34.53 | $16.29 | 375100 |
| 2023-09-18 | 34.35 | $16.27 | 351624 |
| 2023-09-15 | 34.44 | $16.29 | 1.4M |
| 2023-09-14 | 35.30 | $16.49 | 375600 |
| 2023-09-13 | 35.68 | $16.58 | 504300 |
| 2023-09-12 | 36.22 | $16.71 | 590000 |
| 2023-09-11 | 32.18 | $16.17 | 672800 |
| 2023-09-08 | 30.40 | $15.94 | 1.0M |
| 2023-09-07 | 28.62 | $15.71 | 1.0M |
| 2023-09-06 | 38.30 | $18.10 | 530400 |
| 2023-09-05 | 37.97 | $18.06 | 467103 |
| 2023-09-01 | 38.86 | $18.24 | 411700 |
| 2023-08-31 | 39.31 | $18.33 | 625238 |
| 2023-08-30 | 39.40 | $18.35 | 432700 |
| 2023-08-29 | 37.69 | $18.11 | 652700 |
| 2023-08-28 | 32.74 | $17.45 | 451909 |
| 2023-08-25 | 30.27 | $17.14 | 353338 |
| 2023-08-24 | 28.66 | $16.94 | 520640 |
| 2023-08-23 | 31.07 | $17.65 | 525824 |
| 2023-08-22 | 27.65 | $17.23 | 747600 |
| 2023-08-21 | 27.15 | $17.17 | 545882 |
| 2023-08-18 | 30.54 | $18.20 | 550600 |
| 2023-08-17 | 31.82 | $18.55 | 595800 |
| 2023-08-16 | 33.06 | $18.88 | 571001 |
| 2023-08-15 | 36.33 | $19.68 | 472445 |
| 2023-08-14 | 40.72 | $20.60 | 628700 |
| 2023-08-11 | 41.92 | $20.83 | 938400 |
| 2023-08-10 | 41.85 | $20.82 | 1.1M |
| 2023-08-09 | 45.44 | $21.50 | 1.3M |
| 2023-08-08 | 49.41 | $22.17 | 2.1M |
| 2023-08-07 | 45.64 | $21.61 | 566800 |
| 2023-08-04 | 44.38 | $21.43 | 522141 |
| 2023-08-03 | 43.40 | $21.29 | 468618 |
| 2023-08-02 | 41.24 | $20.98 | 565107 |
| 2023-08-01 | 42.18 | $21.17 | 423609 |
| 2023-07-31 | 43.01 | $21.34 | 419005 |
| 2023-07-28 | 42.63 | $21.28 | 508400 |
| 2023-07-27 | 42.14 | $21.20 | 584543 |
| 2023-07-26 | 42.53 | $21.29 | 757000 |
| 2023-07-25 | 40.63 | $20.96 | 679708 |
| 2023-07-24 | 36.40 | $20.26 | 463045 |
| 2023-07-21 | 37.05 | $20.44 | 580154 |
| 2023-07-20 | 32.77 | $19.76 | 362200 |
| 2023-07-19 | 32.71 | $19.75 | 690404 |
| 2023-07-18 | 33.65 | $20.06 | 526492 |
| 2023-07-17 | 34.13 | $20.22 | 786200 |
| 2023-07-14 | 37.72 | $21.34 | 1.6M |
| 2023-07-13 | 32.61 | $20.49 | 425400 |
| 2023-07-12 | 30.97 | $20.23 | 380300 |
| 2023-07-11 | 31.59 | $20.45 | 367300 |
| 2023-07-10 | 32.69 | $20.84 | 337201 |
| 2023-07-07 | 29.95 | $20.38 | 387725 |
| 2023-07-06 | 29.30 | $20.27 | 537500 |
| 2023-07-05 | 30.58 | $20.79 | 726500 |
| 2023-07-03 | 31.10 | $21.00 | 597000 |
| 2023-06-30 | 32.61 | $21.60 | 782727 |
| 2023-06-29 | 35.27 | $22.58 | 891200 |
| 2023-06-28 | 36.21 | $22.91 | 192100 |
| 2023-06-27 | 37.25 | $23.27 | 321841 |
| 2023-06-26 | 38.49 | $23.70 | 295811 |
| 2023-06-23 | 39.27 | $23.97 | 1.8M |
| 2023-06-22 | 41.66 | $24.77 | 303225 |
| 2023-06-21 | 40.98 | $24.61 | 267922 |
| 2023-06-20 | 41.53 | $24.80 | 438219 |
| 2023-06-16 | 42.06 | $24.99 | 2.6M |
| 2023-06-15 | 45.90 | $26.29 | 401300 |
| 2023-06-14 | 41.32 | $25.12 | 415507 |
| 2023-06-13 | 42.31 | $25.46 | 359921 |
| 2023-06-12 | 40.15 | $24.92 | 510003 |
| 2023-06-09 | 41.75 | $25.50 | 454502 |
| 2023-06-08 | 44.22 | $26.36 | 523405 |
| 2023-06-07 | 50.31 | $28.21 | 472600 |
| 2023-06-06 | 46.32 | $27.16 | 370515 |
| 2023-06-05 | 42.35 | $26.21 | 428000 |
| 2023-06-02 | 46.21 | $27.34 | 297100 |
| 2023-06-01 | 44.25 | $26.88 | 480900 |
| 2023-05-31 | 47.05 | $27.67 | 511100 |
| 2023-05-30 | 45.77 | $27.36 | 282328 |
| 2023-05-26 | 43.85 | $26.90 | 288600 |
| 2023-05-25 | 44.90 | $27.22 | 328500 |
| 2023-05-24 | 47.43 | $27.97 | 349700 |
| 2023-05-23 | 49.96 | $28.68 | 558800 |
| 2023-05-22 | 42.44 | $26.85 | 351300 |
| 2023-05-19 | 43.12 | $27.05 | 479306 |
| 2023-05-18 | 48.23 | $28.46 | 530100 |
| 2023-05-17 | 46.03 | $27.95 | 369500 |
| 2023-05-16 | 49.53 | $28.84 | 434800 |
| 2023-05-15 | 48.99 | $28.71 | 456040 |
| 2023-05-12 | 57.90 | $30.69 | 805210 |
| 2023-05-11 | 50.21 | $28.92 | 322300 |
| 2023-05-10 | 53.68 | $29.58 | 141100 |
| 2023-05-09 | 52.16 | $29.26 | 212100 |
| 2023-05-08 | 52.52 | $29.33 | 210104 |
| 2023-05-05 | 51.75 | $29.16 | 383200 |
| 2023-05-04 | 48.79 | $28.52 | 315238 |
| 2023-05-03 | 51.26 | $29.05 | 291407 |
| 2023-05-02 | 47.80 | $28.32 | 226201 |
| 2023-05-01 | 50.66 | $28.93 | 295314 |
| 2023-04-28 | 44.57 | $27.75 | 285100 |
| 2023-04-27 | 42.87 | $27.45 | 238221 |
| 2023-04-26 | 42.36 | $27.36 | 294821 |
| 2023-04-25 | 43.62 | $27.67 | 396500 |
| 2023-04-24 | 48.49 | $28.77 | 265200 |
| 2023-04-21 | 51.94 | $29.46 | 247000 |
| 2023-04-20 | 51.13 | $29.29 | 213600 |
| 2023-04-19 | 50.80 | $29.22 | 235800 |
| 2023-04-18 | 48.07 | $28.64 | 189300 |
| 2023-04-17 | 46.62 | $28.34 | 151000 |
| 2023-04-14 | 45.90 | $28.19 | 258202 |
| 2023-04-13 | 47.19 | $28.51 | 239300 |
| 2023-04-12 | 46.74 | $28.41 | 279700 |
| 2023-04-11 | 49.89 | $29.20 | 288600 |
| 2023-04-10 | 48.56 | $28.88 | 345819 |
| 2023-04-06 | 46.36 | $28.36 | 291239 |
| 2023-04-05 | 46.43 | $28.38 | 477300 |
| 2023-04-04 | 42.03 | $27.36 | 498300 |
| 2023-04-03 | 41.62 | $27.27 | 363800 |
| 2023-03-31 | 44.39 | $28.12 | 656714 |
| 2023-03-30 | 43.63 | $27.94 | 311100 |
| 2023-03-29 | 44.20 | $28.12 | 432600 |
| 2023-03-28 | 47.12 | $29.02 | 548742 |
| 2023-03-27 | 52.57 | $30.51 | 263704 |
| 2023-03-24 | 52.11 | $30.38 | 379600 |
| 2023-03-23 | 48.66 | $29.43 | 244718 |
| 2023-03-22 | 48.17 | $29.30 | 419700 |
| 2023-03-21 | 54.89 | $31.07 | 363300 |
| 2023-03-20 | 49.61 | $29.67 | 334023 |
| 2023-03-17 | 50.17 | $29.81 | 2.3M |
| 2023-03-16 | 49.08 | $29.53 | 343406 |
| 2023-03-15 | 50.89 | $30.01 | 558338 |
| 2023-03-14 | 50.24 | $29.83 | 362112 |
| 2023-03-13 | 47.31 | $29.04 | 546500 |
| 2023-03-10 | 51.81 | $30.27 | 377339 |
| 2023-03-09 | 52.47 | $30.44 | 516200 |
| 2023-03-08 | 53.95 | $30.83 | 297000 |
| 2023-03-07 | 55.29 | $31.18 | 415037 |
| 2023-03-06 | 53.08 | $30.48 | 493100 |
| 2023-03-03 | 57.98 | $31.74 | 381423 |
| 2023-03-02 | 59.04 | $32.00 | 469322 |
| 2023-03-01 | 60.93 | $32.46 | 382900 |
| 2023-02-28 | 59.57 | $31.95 | 611609 |
| 2023-02-27 | 58.71 | $31.63 | 405607 |
| 2023-02-24 | 57.81 | $31.29 | 479434 |
| 2023-02-23 | 60.97 | $32.14 | 510748 |
| 2023-02-22 | 59.49 | $31.54 | 447145 |
| 2023-02-21 | 58.67 | $31.21 | 677124 |
| 2023-02-17 | 60.91 | $31.84 | 932832 |
| 2023-02-16 | 59.02 | $31.04 | 841950 |
| 2023-02-15 | 65.53 | $32.77 | 830728 |
| 2023-02-14 | 63.84 | $32.00 | 2.7M |
| 2023-02-13 | 53.91 | $28.43 | 456400 |
| 2023-02-10 | 54.23 | $28.51 | 590431 |
| 2023-02-09 | 51.27 | $27.64 | 433300 |
| 2023-02-08 | 55.25 | $28.66 | 395245 |
| 2023-02-07 | 54.72 | $28.50 | 369500 |
| 2023-02-06 | 54.54 | $28.44 | 452300 |
| 2023-02-03 | 53.67 | $28.16 | 652202 |
| 2023-02-02 | 56.01 | $28.81 | 542841 |
| 2023-02-01 | 51.54 | $27.36 | 580714 |
| 2023-01-31 | 48.19 | $26.39 | 13.5M |
| 2023-01-30 | 48.02 | $26.34 | 914300 |
| 2023-01-27 | 51.54 | $27.40 | 797421 |
| 2023-01-26 | 49.83 | $26.88 | 1.4M |
| 2023-01-25 | 43.75 | $25.21 | 891500 |
| 2023-01-24 | 37.23 | $23.70 | 612300 |
| 2023-01-23 | 39.57 | $24.51 | 556300 |
| 2023-01-20 | 35.83 | $23.72 | 674448 |
| 2023-01-19 | 33.96 | $23.34 | 557922 |
| 2023-01-18 | 35.11 | $23.79 | 691500 |
| 2023-01-17 | 34.08 | $23.57 | 771923 |
| 2023-01-13 | 31.72 | $23.07 | 641000 |
| 2023-01-12 | 31.94 | $23.17 | 761043 |
| 2023-01-11 | 33.71 | $23.98 | 540927 |
| 2023-01-10 | 34.98 | $24.54 | 584523 |
| 2023-01-09 | 34.86 | $24.51 | 726000 |
| 2023-01-06 | 36.05 | $25.05 | 678900 |
| 2023-01-05 | 36.24 | $25.14 | 850400 |
| 2023-01-04 | 39.60 | $26.62 | 510702 |
| 2023-01-03 | 34.50 | $25.31 | 752714 |
| 2022-12-30 | 34.42 | $25.29 | 1.1M |
| 2022-12-29 | 35.82 | $25.96 | 1.1M |
| 2022-12-28 | 35.33 | $25.83 | 922209 |
| 2022-12-27 | 37.39 | $26.83 | 441709 |
| 2022-12-23 | 38.88 | $27.52 | 667722 |
| 2022-12-22 | 39.75 | $27.92 | 798400 |
| 2022-12-21 | 40.02 | $28.05 | 1.4M |
| 2022-12-20 | 37.97 | $27.40 | 2.8M |
| 2022-12-19 | 50.89 | $32.48 | 394333 |
| 2022-12-16 | 54.86 | $33.62 | 1.5M |
| 2022-12-15 | 53.09 | $33.04 | 477441 |
| 2022-12-14 | 61.38 | $35.14 | 390200 |
| 2022-12-13 | 62.89 | $35.48 | 684200 |
| 2022-12-12 | 57.51 | $33.64 | 264838 |
| 2022-12-09 | 51.29 | $31.93 | 296400 |
| 2022-12-08 | 52.14 | $32.13 | 390100 |
| 2022-12-07 | 53.65 | $32.49 | 297507 |
| 2022-12-06 | 52.64 | $32.21 | 237301 |
| 2022-12-05 | 59.87 | $33.83 | 208200 |
| 2022-12-02 | 59.65 | $33.76 | 175900 |
| 2022-12-01 | 58.03 | $33.26 | 255416 |
| 2022-11-30 | 56.91 | $32.92 | 1.2M |
| 2022-11-29 | 56.03 | $32.65 | 327109 |
| 2022-11-28 | 53.91 | $32.01 | 255100 |
| 2022-11-25 | 58.21 | $33.04 | 98800 |
| 2022-11-23 | 58.02 | $32.98 | 246033 |
| 2022-11-22 | 57.00 | $32.64 | 224708 |
| 2022-11-21 | 54.45 | $31.82 | 226036 |
| 2022-11-18 | 54.63 | $31.87 | 328239 |
| 2022-11-17 | 53.82 | $31.60 | 268100 |
| 2022-11-16 | 56.69 | $32.40 | 336131 |
| 2022-11-15 | 60.00 | $33.27 | 580844 |
| 2022-11-14 | 61.49 | $33.65 | 450535 |
| 2022-11-11 | 61.99 | $33.78 | 437843 |
| 2022-11-10 | 53.64 | $30.75 | 600800 |
| 2022-11-09 | 44.37 | $28.33 | 303400 |
| 2022-11-08 | 50.07 | $29.78 | 351013 |
| 2022-11-07 | 50.71 | $29.93 | 354500 |
| 2022-11-04 | 47.52 | $29.18 | 287200 |
| 2022-11-03 | 41.85 | $27.99 | 530746 |
| 2022-11-02 | 45.67 | $28.96 | 363747 |
| 2022-11-01 | 50.50 | $30.03 | 433200 |
| 2022-10-31 | 55.11 | $30.92 | 6.5M |
| 2022-10-28 | 56.09 | $31.10 | 616641 |
| 2022-10-27 | 57.11 | $31.29 | 578700 |
| 2022-10-26 | 54.81 | $30.73 | 920902 |
| 2022-10-25 | 54.26 | $30.60 | 959300 |
| 2022-10-24 | 51.14 | $29.87 | 383344 |
| 2022-10-21 | 51.37 | $29.92 | 739710 |
| 2022-10-20 | 47.97 | $29.15 | 431855 |
| 2022-10-19 | 45.33 | $28.59 | 341646 |
| 2022-10-18 | 47.80 | $29.19 | 401725 |
| 2022-10-17 | 48.38 | $29.33 | 538800 |
| 2022-10-14 | 45.87 | $28.77 | 433439 |
| 2022-10-13 | 46.83 | $29.02 | 495741 |
| 2022-10-12 | 42.55 | $28.09 | 304600 |
| 2022-10-11 | 42.17 | $28.01 | 411600 |
| 2022-10-10 | 43.44 | $28.38 | 279300 |
| 2022-10-07 | 40.51 | $27.74 | 369300 |
| 2022-10-06 | 44.78 | $28.98 | 360000 |
| 2022-10-05 | 46.47 | $29.43 | 625700 |
| 2022-10-04 | 47.29 | $29.65 | 580300 |
| 2022-10-03 | 40.67 | $28.20 | 459100 |
| 2022-09-30 | 42.75 | $28.79 | 429800 |
| 2022-09-29 | 45.04 | $29.41 | 475400 |
| 2022-09-28 | 45.76 | $29.60 | 357131 |
| 2022-09-27 | 40.04 | $28.40 | 394000 |
| 2022-09-26 | 40.69 | $28.59 | 357635 |
| 2022-09-23 | 43.04 | $29.27 | 505500 |
| 2022-09-22 | 45.28 | $29.88 | 344705 |
| 2022-09-21 | 46.91 | $30.31 | 268900 |
| 2022-09-20 | 47.55 | $30.48 | 517824 |
| 2022-09-19 | 51.29 | $31.43 | 511600 |
| 2022-09-16 | 52.02 | $31.61 | 1.3M |
| 2022-09-15 | 56.28 | $32.61 | 434600 |
| 2022-09-14 | 55.91 | $32.50 | 593518 |
| 2022-09-13 | 53.77 | $31.88 | 245200 |
| 2022-09-12 | 58.98 | $33.07 | 484700 |
| 2022-09-09 | 56.70 | $32.39 | 325607 |
| 2022-09-08 | 56.88 | $32.43 | 545306 |
| 2022-09-07 | 55.53 | $32.02 | 221500 |
| 2022-09-06 | 51.76 | $30.94 | 257902 |
| 2022-09-02 | 53.56 | $31.39 | 280638 |
| 2022-09-01 | 56.02 | $31.99 | 423123 |
| 2022-08-31 | 55.80 | $31.92 | 375600 |
| 2022-08-30 | 53.57 | $31.23 | 208216 |
| 2022-08-29 | 55.10 | $31.63 | 234400 |
| 2022-08-26 | 55.82 | $31.82 | 422700 |
| 2022-08-25 | 60.44 | $32.99 | 201200 |
| 2022-08-24 | 58.46 | $32.28 | 305700 |
| 2022-08-23 | 58.37 | $32.25 | 285338 |
| 2022-08-22 | 60.86 | $32.89 | 334700 |
| 2022-08-19 | 63.01 | $33.43 | 378617 |
| 2022-08-18 | 62.92 | $33.39 | 479401 |
| 2022-08-17 | 61.29 | $32.68 | 255711 |
| 2022-08-16 | 60.48 | $32.33 | 415300 |
| 2022-08-15 | 64.48 | $33.42 | 853100 |
| 2022-08-12 | 51.11 | $28.68 | 867785 |
| 2022-08-11 | 56.76 | $30.00 | 238037 |
| 2022-08-10 | 56.81 | $30.01 | 442733 |
| 2022-08-09 | 58.31 | $30.35 | 305506 |
| 2022-08-08 | 61.39 | $31.03 | 298900 |
| 2022-08-05 | 61.01 | $30.90 | 293400 |
| 2022-08-04 | 57.06 | $29.60 | 295402 |
| 2022-08-03 | 58.23 | $29.87 | 375045 |
| 2022-08-02 | 59.91 | $30.26 | 454344 |
| 2022-08-01 | 57.71 | $29.52 | 338005 |
| 2022-07-29 | 57.44 | $29.43 | 663616 |
| 2022-07-28 | 56.89 | $29.24 | 600033 |
| 2022-07-27 | 52.60 | $27.84 | 450511 |
| 2022-07-26 | 50.28 | $27.15 | 295416 |
| 2022-07-25 | 49.98 | $27.06 | 272900 |
| 2022-07-22 | 47.76 | $26.40 | 350900 |
| 2022-07-21 | 49.76 | $27.03 | 320103 |
| 2022-07-20 | 50.72 | $27.33 | 351200 |
| 2022-07-19 | 47.37 | $26.29 | 566741 |
| 2022-07-18 | 38.66 | $24.00 | 385931 |
| 2022-07-15 | 42.77 | $25.40 | 575000 |
| 2022-07-14 | 39.26 | $24.60 | 263100 |
| 2022-07-13 | 39.46 | $24.67 | 207022 |
| 2022-07-12 | 38.95 | $24.55 | 323828 |
| 2022-07-11 | 36.76 | $24.03 | 362211 |
| 2022-07-08 | 39.84 | $25.21 | 296700 |
| 2022-07-07 | 39.39 | $25.10 | 467310 |
| 2022-07-06 | 40.36 | $25.47 | 356900 |
| 2022-07-05 | 42.33 | $26.21 | 593100 |
| 2022-07-01 | 41.86 | $26.08 | 578200 |
| 2022-06-30 | 39.08 | $25.32 | 648836 |
| 2022-06-29 | 40.35 | $25.85 | 701544 |
| 2022-06-28 | 42.76 | $26.81 | 818800 |
| 2022-06-27 | 43.25 | $27.00 | 1.1M |
| 2022-06-24 | 42.82 | $26.87 | 7.4M |
| 2022-06-23 | 43.18 | $27.02 | 889211 |
| 2022-06-22 | 46.49 | $28.39 | 594411 |
| 2022-06-21 | 42.22 | $27.00 | 904400 |
| 2022-06-17 | 45.33 | $28.26 | 2.0M |
| 2022-06-16 | 42.98 | $27.52 | 646300 |
| 2022-06-15 | 44.48 | $28.13 | 474526 |
| 2022-06-14 | 42.55 | $27.51 | 651718 |
| 2022-06-13 | 38.31 | $26.22 | 481400 |
| 2022-06-10 | 40.23 | $27.10 | 476845 |
| 2022-06-09 | 41.59 | $27.70 | 430049 |
| 2022-06-08 | 42.26 | $28.00 | 601233 |
| 2022-06-07 | 41.51 | $27.75 | 538546 |
| 2022-06-06 | 42.48 | $28.21 | 731700 |
| 2022-06-03 | 40.47 | $27.51 | 507315 |
| 2022-06-02 | 42.08 | $28.32 | 548100 |
| 2022-06-01 | 32.43 | $25.26 | 628728 |
| 2022-05-31 | 30.71 | $24.78 | 973656 |
| 2022-05-27 | 33.33 | $26.34 | 363627 |
| 2022-05-26 | 32.74 | $26.17 | 657000 |
| 2022-05-25 | 30.95 | $25.65 | 698534 |
| 2022-05-24 | 29.79 | $25.31 | 949000 |
| 2022-05-23 | 31.51 | $26.47 | 514846 |
| 2022-05-20 | 33.53 | $27.75 | 527639 |
| 2022-05-19 | 31.67 | $27.18 | 667600 |
| 2022-05-18 | 30.01 | $26.67 | 1.2M |
| 2022-05-17 | 27.28 | $25.84 | 1.2M |
| 2022-05-16 | 25.27 | $25.24 | 1.4M |
| 2022-05-13 | 26.54 | $26.33 | 2.4M |
| 2022-05-12 | 29.85 | $28.88 | 660700 |
| 2022-05-11 | 29.85 | $28.88 | 536900 |
| 2022-05-10 | 28.91 | $28.58 | 929936 |
| 2022-05-09 | 29.47 | $29.03 | 1.0M |
| 2022-05-06 | 30.78 | $30.06 | 604900 |
| 2022-05-05 | 33.13 | $31.80 | 269909 |
| 2022-05-04 | 34.05 | $32.44 | 475814 |
| 2022-05-03 | 33.20 | $32.13 | 746945 |
| 2022-05-02 | 32.16 | $31.74 | 1.0M |
| 2022-04-29 | 28.62 | $30.43 | 958846 |
| 2022-04-28 | 29.18 | $30.94 | 846725 |
| 2022-04-27 | 29.96 | $31.65 | 921206 |
| 2022-04-26 | 28.53 | $31.09 | 1.0M |
| 2022-04-25 | 29.93 | $32.44 | 862836 |
| 2022-04-22 | 27.97 | $31.65 | 792141 |
| 2022-04-21 | 25.26 | $30.58 | 860620 |
| 2022-04-20 | 25.74 | $31.13 | 964538 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-08-07
Close Price
$4.42
Vol: 5.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-58.11
Maximum
-0.30
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -16.67 | $4.42 | 5.6M |
| 2026-08-06 | -48.19 | $3.50 | 1.3M |
| 2026-08-05 | -39.76 | $3.57 | 1.1M |
| 2026-08-04 | -9.64 | $3.82 | 1.0M |
| 2026-08-03 | -21.69 | $3.72 | 1.1M |
| 2026-07-31 | -16.18 | $3.64 | 1.3M |
| 2026-07-30 | -13.24 | $3.66 | 1.1M |
| 2026-07-29 | -10.29 | $3.68 | 1.1M |
| 2026-07-28 | -7.14 | $3.59 | 1.0M |
| 2026-07-27 | -13.95 | $3.44 | 875300 |
| 2026-07-24 | -48.84 | $3.29 | 737400 |
| 2026-07-23 | -53.19 | $3.25 | 1.3M |
| 2026-07-22 | -53.19 | $3.25 | 781850 |
| 2026-07-21 | -26.53 | $3.37 | 1.5M |
| 2026-07-20 | -12.24 | $3.44 | 1.4M |
| 2026-07-17 | -51.02 | $3.25 | 1.1M |
| 2026-07-16 | -30.61 | $3.35 | 1.7M |
| 2026-07-15 | -57.14 | $3.22 | 1.1M |
| 2026-07-14 | -81.63 | $3.10 | 1.3M |
| 2026-07-13 | -59.18 | $3.21 | 1.3M |
| 2026-07-10 | -53.06 | $3.24 | 1.5M |
| 2026-07-09 | -65.31 | $3.18 | 1.5M |
| 2026-07-08 | -63.27 | $3.19 | 1.4M |
| 2026-07-07 | -26.53 | $3.37 | 2.4M |
| 2026-07-06 | -44.90 | $3.28 | 1.3M |
| 2026-07-02 | -34.62 | $3.35 | 1.9M |
| 2026-07-01 | -32.69 | $3.36 | 2.0M |
| 2026-06-30 | -52.83 | $3.26 | 2.4M |
| 2026-06-29 | -43.40 | $3.31 | 1.8M |
| 2026-06-26 | -9.43 | $3.49 | 6.2M |
| 2026-06-25 | -81.13 | $3.11 | 1.5M |
| 2026-06-24 | -83.02 | $3.10 | 1.9M |
| 2026-06-23 | -77.36 | $3.13 | 2.2M |
| 2026-06-22 | -98.08 | $3.03 | 2.1M |
| 2026-06-18 | -76.79 | $3.11 | 11.4M |
| 2026-06-17 | -58.44 | $3.09 | 2.0M |
| 2026-06-16 | -58.44 | $3.09 | 2.1M |
| 2026-06-15 | -53.25 | $3.13 | 1.9M |
| 2026-06-12 | -57.14 | $3.10 | 1.6M |
| 2026-06-11 | -59.74 | $3.08 | 2.1M |
| 2026-06-10 | -42.86 | $3.21 | 1.4M |
| 2026-06-09 | -29.87 | $3.31 | 1.9M |
| 2026-06-08 | -43.00 | $3.34 | 1.6M |
| 2026-06-05 | -39.00 | $3.38 | 1.4M |
| 2026-06-04 | -37.25 | $3.41 | 1.4M |
| 2026-06-03 | -57.36 | $3.32 | 1.4M |
| 2026-06-02 | -69.23 | $3.49 | 2.5M |
| 2026-06-01 | -92.19 | $3.29 | 1.8M |
| 2026-05-29 | -90.84 | $3.38 | 2.0M |
| 2026-05-28 | -91.59 | $3.33 | 1.5M |
| 2026-05-27 | -92.19 | $3.29 | 1.7M |
| 2026-05-26 | -91.74 | $3.32 | 1.5M |
| 2026-05-22 | -91.74 | $3.32 | 1.8M |
| 2026-05-21 | -91.74 | $3.32 | 2.5M |
| 2026-05-20 | -95.65 | $3.06 | 2.8M |
| 2026-05-19 | -99.69 | $2.90 | 3.2M |
| 2026-05-18 | -99.40 | $3.03 | 3.4M |
| 2026-05-15 | -99.12 | $3.14 | 2.8M |
| 2026-05-14 | -99.27 | $3.14 | 3.0M |
| 2026-05-13 | -99.85 | $3.12 | 4.9M |
| 2026-05-12 | -97.30 | $3.41 | 2.8M |
| 2026-05-11 | -98.05 | $3.36 | 5.7M |
| 2026-05-08 | -97.05 | $3.64 | 6.5M |
| 2026-05-07 | -97.67 | $3.60 | 5.8M |
| 2026-05-06 | -99.84 | $3.56 | 8.5M |
| 2026-05-05 | -99.83 | $3.90 | 16.1M |
| 2026-05-04 | -50.00 | $9.25 | 1.1M |
| 2026-05-01 | -51.54 | $9.23 | 746100 |
| 2026-04-30 | -53.96 | $9.15 | 754700 |
| 2026-04-29 | -85.61 | $8.71 | 1.0M |
| 2026-04-28 | -62.59 | $9.03 | 780000 |
| 2026-04-27 | -47.48 | $9.24 | 808128 |
| 2026-04-24 | -47.55 | $9.22 | 529400 |
| 2026-04-23 | -52.45 | $9.15 | 560922 |
| 2026-04-22 | -48.25 | $9.21 | 713700 |
| 2026-04-21 | -53.85 | $9.13 | 641932 |
| 2026-04-20 | -20.98 | $9.60 | 713200 |
| 2026-04-17 | -7.75 | $9.78 | 801700 |
| 2026-04-16 | -17.46 | $9.51 | 570033 |
| 2026-04-15 | -9.52 | $9.61 | 512952 |
| 2026-04-14 | -21.43 | $9.46 | 693303 |
| 2026-04-13 | -21.00 | $9.26 | 674900 |
| 2026-04-10 | -62.00 | $8.85 | 486239 |
| 2026-04-09 | -60.00 | $8.87 | 683000 |
| 2026-04-08 | -59.00 | $8.88 | 497800 |
| 2026-04-07 | -64.00 | $8.83 | 511300 |
| 2026-04-06 | -54.00 | $8.93 | 817361 |
| 2026-04-02 | -62.00 | $8.85 | 1.1M |
| 2026-04-01 | -72.41 | $8.79 | 990240 |
| 2026-03-31 | -72.99 | $8.84 | 1.0M |
| 2026-03-30 | -74.83 | $8.84 | 1.0M |
| 2026-03-27 | -94.15 | $8.57 | 818800 |
| 2026-03-26 | -88.02 | $8.87 | 816300 |
| 2026-03-25 | -85.26 | $9.00 | 768000 |
| 2026-03-24 | -84.74 | $9.01 | 694400 |
| 2026-03-23 | -84.88 | $9.03 | 1.1M |
| 2026-03-20 | -91.71 | $8.89 | 2.1M |
| 2026-03-19 | -81.65 | $9.12 | 926700 |
| 2026-03-18 | -93.58 | $8.86 | 715841 |
| 2026-03-17 | -93.43 | $8.91 | 731400 |
| 2026-03-16 | -97.65 | $8.82 | 870524 |
| 2026-03-13 | -99.06 | $8.79 | 725200 |
| 2026-03-12 | -98.12 | $8.81 | 876212 |
| 2026-03-11 | -89.62 | $9.00 | 794662 |
| 2026-03-10 | -86.60 | $9.09 | 781575 |
| 2026-03-09 | -79.90 | $9.23 | 945400 |
| 2026-03-06 | -99.50 | $9.07 | 997376 |
| 2026-03-05 | -96.86 | $9.44 | 1.3M |
| 2026-03-04 | -99.48 | $9.61 | 824719 |
| 2026-03-03 | -96.89 | $9.71 | 984200 |
| 2026-03-02 | -97.74 | $9.99 | 593300 |
| 2026-02-27 | -90.11 | $10.26 | 824300 |
| 2026-02-26 | -83.90 | $10.48 | 736106 |
| 2026-02-25 | -88.42 | $10.32 | 686950 |
| 2026-02-24 | -89.55 | $10.28 | 901348 |
| 2026-02-23 | -81.36 | $10.57 | 633000 |
| 2026-02-20 | -76.84 | $10.73 | 1.0M |
| 2026-02-19 | -82.49 | $10.53 | 737900 |
| 2026-02-18 | -83.90 | $10.48 | 726800 |
| 2026-02-17 | -89.83 | $10.27 | 1.1M |
| 2026-02-13 | -92.66 | $10.17 | 1.1M |
| 2026-02-12 | -97.46 | $10.00 | 1.4M |
| 2026-02-11 | -95.76 | $10.06 | 980600 |
| 2026-02-10 | -89.27 | $10.29 | 1.2M |
| 2026-02-09 | -88.98 | $10.30 | 1.4M |
| 2026-02-06 | -72.88 | $10.87 | 1.4M |
| 2026-02-05 | -84.18 | $10.47 | 1.6M |
| 2026-02-04 | -54.90 | $11.35 | 865700 |
| 2026-02-03 | -69.28 | $10.91 | 838700 |
| 2026-02-02 | -68.30 | $10.94 | 650835 |
| 2026-01-30 | -79.09 | $10.61 | 795125 |
| 2026-01-29 | -89.22 | $10.30 | 628000 |
| 2026-01-28 | -98.61 | $10.20 | 551446 |
| 2026-01-27 | -97.77 | $10.40 | 862700 |
| 2026-01-26 | -93.47 | $10.74 | 1.0M |
| 2026-01-23 | -98.12 | $10.94 | 526971 |
| 2026-01-22 | -57.58 | $12.08 | 343377 |
| 2026-01-21 | -42.42 | $12.33 | 523100 |
| 2026-01-20 | -44.85 | $12.29 | 399000 |
| 2026-01-16 | -38.79 | $12.39 | 435900 |
| 2026-01-15 | -26.06 | $12.60 | 382324 |
| 2026-01-14 | -16.97 | $12.75 | 321042 |
| 2026-01-13 | -22.42 | $12.66 | 456300 |
| 2026-01-12 | -8.13 | $12.85 | 602038 |
| 2026-01-09 | -13.75 | $12.76 | 674418 |
| 2026-01-08 | -0.58 | $12.76 | 578100 |
| 2026-01-07 | -7.50 | $12.50 | 539335 |
| 2026-01-06 | -3.52 | $12.39 | 526236 |
| 2026-01-05 | -55.22 | $11.62 | 639700 |
| 2026-01-02 | -52.24 | $11.66 | 455739 |
| 2025-12-31 | -44.16 | $11.88 | 435906 |
| 2025-12-30 | -31.82 | $12.07 | 367500 |
| 2025-12-29 | -53.07 | $11.86 | 374630 |
| 2025-12-26 | -47.06 | $12.01 | 344500 |
| 2025-12-24 | -56.56 | $12.08 | 220017 |
| 2025-12-23 | -76.06 | $11.92 | 374204 |
| 2025-12-22 | -75.00 | $11.96 | 735800 |
| 2025-12-19 | -80.74 | $11.75 | 1.1M |
| 2025-12-18 | -81.79 | $11.71 | 908018 |
| 2025-12-17 | -79.95 | $11.78 | 941146 |
| 2025-12-16 | -77.04 | $11.89 | 1.1M |
| 2025-12-15 | -75.99 | $11.93 | 1.0M |
| 2025-12-12 | -79.42 | $11.80 | 1.3M |
| 2025-12-11 | -75.46 | $11.95 | 909147 |
| 2025-12-10 | -86.63 | $11.54 | 1.0M |
| 2025-12-09 | -97.69 | $11.11 | 774700 |
| 2025-12-08 | -99.48 | $11.05 | 880900 |
| 2025-12-05 | -94.43 | $11.69 | 972210 |
| 2025-12-04 | -94.72 | $11.68 | 923913 |
| 2025-12-03 | -98.34 | $11.95 | 659100 |
| 2025-12-02 | -92.88 | $12.30 | 762000 |
| 2025-12-01 | -94.66 | $12.25 | 1.0M |
| 2025-11-28 | -76.51 | $12.76 | 526900 |
| 2025-11-26 | -83.27 | $12.57 | 1.6M |
| 2025-11-25 | -70.74 | $13.58 | 1.1M |
| 2025-11-24 | -14.36 | $14.64 | 851900 |
| 2025-11-21 | -18.09 | $14.57 | 645017 |
| 2025-11-20 | -62.77 | $13.73 | 332343 |
| 2025-11-19 | -40.96 | $14.14 | 421900 |
| 2025-11-18 | -37.23 | $14.21 | 386900 |
| 2025-11-17 | -31.91 | $14.31 | 338400 |
| 2025-11-14 | -19.15 | $14.55 | 299500 |
| 2025-11-13 | -26.60 | $14.41 | 303500 |
| 2025-11-12 | -21.81 | $14.50 | 491327 |
| 2025-11-11 | -21.71 | $14.22 | 237100 |
| 2025-11-10 | -57.89 | $13.67 | 253737 |
| 2025-11-07 | -50.00 | $13.79 | 366249 |
| 2025-11-06 | -71.71 | $13.46 | 315800 |
| 2025-11-05 | -45.39 | $13.86 | 313900 |
| 2025-11-04 | -67.76 | $13.52 | 401431 |
| 2025-11-03 | -74.34 | $13.42 | 580246 |
| 2025-10-31 | -85.00 | $13.34 | 486100 |
| 2025-10-30 | -66.67 | $13.66 | 377500 |
| 2025-10-29 | -70.83 | $13.59 | 254503 |
| 2025-10-28 | -46.51 | $14.02 | 425500 |
| 2025-10-27 | -43.60 | $14.07 | 244800 |
| 2025-10-24 | -28.49 | $14.33 | 197943 |
| 2025-10-23 | -39.53 | $14.14 | 221700 |
| 2025-10-22 | -33.14 | $14.25 | 261040 |
| 2025-10-21 | -30.64 | $14.30 | 285647 |
| 2025-10-20 | -42.20 | $14.10 | 280804 |
| 2025-10-17 | -73.41 | $13.56 | 325201 |
| 2025-10-16 | -71.50 | $13.69 | 301300 |
| 2025-10-15 | -64.38 | $13.88 | 277932 |
| 2025-10-14 | -82.45 | $13.53 | 313000 |
| 2025-10-13 | -89.80 | $13.35 | 302804 |
| 2025-10-10 | -88.57 | $13.38 | 352026 |
| 2025-10-09 | -96.55 | $13.59 | 240541 |
| 2025-10-08 | -85.22 | $13.82 | 345900 |
| 2025-10-07 | -87.19 | $13.78 | 307500 |
| 2025-10-06 | -67.00 | $14.19 | 580528 |
| 2025-10-03 | -60.59 | $14.32 | 375000 |
| 2025-10-02 | -63.55 | $14.26 | 321823 |
| 2025-10-01 | -41.38 | $14.71 | 401414 |
| 2025-09-30 | -70.94 | $14.11 | 320300 |
| 2025-09-29 | -76.35 | $14.00 | 521500 |
| 2025-09-26 | -81.28 | $13.90 | 364200 |
| 2025-09-25 | -91.63 | $13.69 | 626832 |
| 2025-09-24 | -64.63 | $14.60 | 434800 |
| 2025-09-23 | -57.65 | $14.57 | 476811 |
| 2025-09-22 | -56.47 | $14.59 | 559800 |
| 2025-09-19 | -71.18 | $14.34 | 1.2M |
| 2025-09-18 | -21.11 | $15.17 | 385700 |
| 2025-09-17 | -22.27 | $15.06 | 427506 |
| 2025-09-16 | -17.22 | $15.08 | 341800 |
| 2025-09-15 | -17.22 | $15.08 | 850622 |
| 2025-09-12 | -20.57 | $15.01 | 332900 |
| 2025-09-11 | -6.22 | $15.31 | 365883 |
| 2025-09-10 | -18.14 | $14.97 | 716349 |
| 2025-09-09 | -2.33 | $15.23 | 653256 |
| 2025-09-08 | -20.27 | $14.65 | 890348 |
| 2025-09-05 | -0.30 | $14.96 | 618566 |
| 2025-09-04 | -7.17 | $14.49 | 285400 |
| 2025-09-03 | -10.37 | $14.31 | 374615 |
| 2025-09-02 | -4.24 | $14.62 | 411243 |
| 2025-08-29 | -6.94 | $14.48 | 366810 |
| 2025-08-28 | -6.55 | $14.50 | 496209 |
| 2025-08-27 | -4.82 | $14.59 | 299200 |
| 2025-08-26 | -12.14 | $14.21 | 563000 |
| 2025-08-25 | -11.18 | $14.26 | 371682 |
| 2025-08-22 | -8.86 | $14.38 | 883800 |
| 2025-08-21 | -8.53 | $13.83 | 374040 |
| 2025-08-20 | -7.22 | $13.89 | 434600 |
| 2025-08-19 | -12.69 | $13.64 | 324500 |
| 2025-08-18 | -16.19 | $13.48 | 566369 |
| 2025-08-15 | -11.60 | $13.69 | 646611 |
| 2025-08-14 | -7.66 | $13.87 | 777324 |
| 2025-08-13 | -6.13 | $13.94 | 1.2M |
| 2025-08-12 | -0.77 | $13.32 | 889063 |
| 2025-08-11 | -7.32 | $12.73 | 1.3M |
| 2025-08-08 | -19.32 | $12.28 | 2.1M |
| 2025-08-07 | -60.85 | $10.36 | 742449 |
| 2025-08-06 | -81.70 | $9.87 | 581530 |
| 2025-08-05 | -79.57 | $9.92 | 560600 |
| 2025-08-04 | -85.11 | $9.79 | 324400 |
| 2025-08-01 | -77.87 | $9.96 | 673500 |
| 2025-07-31 | -69.36 | $10.16 | 830900 |
| 2025-07-30 | -57.02 | $10.45 | 514800 |
| 2025-07-29 | -44.26 | $10.75 | 654002 |
| 2025-07-28 | -19.57 | $11.33 | 489735 |
| 2025-07-25 | -1.56 | $11.73 | 401102 |
| 2025-07-24 | -13.83 | $11.38 | 374316 |
| 2025-07-23 | -3.95 | $11.63 | 754618 |
| 2025-07-22 | -10.78 | $10.69 | 536000 |
| 2025-07-21 | -34.73 | $10.29 | 444200 |
| 2025-07-18 | -65.27 | $9.78 | 469428 |
| 2025-07-17 | -61.08 | $9.85 | 450520 |
| 2025-07-16 | -67.07 | $9.75 | 548424 |
| 2025-07-15 | -77.25 | $9.58 | 589443 |
| 2025-07-14 | -29.94 | $10.37 | 765414 |
| 2025-07-11 | -23.95 | $10.47 | 397242 |
| 2025-07-10 | -8.38 | $10.73 | 382431 |
| 2025-07-09 | -3.45 | $10.60 | 365040 |
| 2025-07-08 | -13.99 | $10.43 | 846735 |
| 2025-07-07 | -30.83 | $10.03 | 639800 |
| 2025-07-03 | -9.68 | $10.32 | 291940 |
| 2025-07-02 | -30.92 | $10.25 | 1.0M |
| 2025-07-01 | -31.61 | $10.26 | 919000 |
| 2025-06-30 | -68.39 | $9.69 | 637300 |
| 2025-06-27 | -71.61 | $9.64 | 1.1M |
| 2025-06-26 | -98.04 | $9.28 | 691586 |
| 2025-06-25 | -73.49 | $9.93 | 366800 |
| 2025-06-24 | -64.04 | $10.22 | 721105 |
| 2025-06-23 | -83.74 | $9.82 | 712600 |
| 2025-06-20 | -90.21 | $9.77 | 1.3M |
| 2025-06-18 | -91.67 | $9.74 | 885329 |
| 2025-06-17 | -88.60 | $9.84 | 841826 |
| 2025-06-16 | -82.08 | $10.04 | 685000 |
| 2025-06-13 | -100.00 | $9.56 | 482400 |
| 2025-06-12 | -90.00 | $10.04 | 878140 |
| 2025-06-11 | -87.50 | $10.11 | 774700 |
| 2025-06-10 | -87.46 | $10.13 | 609531 |
| 2025-06-09 | -94.92 | $9.91 | 841371 |
| 2025-06-06 | -99.45 | $9.79 | 661616 |
| 2025-06-05 | -96.12 | $9.98 | 540602 |
| 2025-06-04 | -93.85 | $10.40 | 276000 |
| 2025-06-03 | -87.38 | $10.61 | 593800 |
| 2025-06-02 | -92.31 | $10.45 | 765600 |
| 2025-05-30 | -91.82 | $10.53 | 833400 |
| 2025-05-29 | -94.03 | $10.46 | 798504 |
| 2025-05-28 | -91.20 | $10.55 | 556700 |
| 2025-05-27 | -68.87 | $11.26 | 872100 |
| 2025-05-23 | -85.85 | $10.72 | 796557 |
| 2025-05-22 | -92.45 | $10.51 | 1.4M |
| 2025-05-21 | -49.55 | $12.36 | 925723 |
| 2025-05-20 | -52.02 | $12.29 | 1.0M |
| 2025-05-19 | -73.20 | $11.62 | 296300 |
| 2025-05-16 | -54.58 | $12.02 | 531300 |
| 2025-05-15 | -68.32 | $11.66 | 524100 |
| 2025-05-14 | -70.99 | $11.59 | 477700 |
| 2025-05-13 | -36.26 | $12.50 | 532003 |
| 2025-05-12 | -39.69 | $12.41 | 930400 |
| 2025-05-09 | -56.49 | $11.97 | 975119 |
| 2025-05-08 | -5.73 | $13.30 | 691200 |
| 2025-05-07 | -15.03 | $12.47 | 368207 |
| 2025-05-06 | -28.50 | $12.21 | 336400 |
| 2025-05-05 | -15.54 | $12.46 | 260100 |
| 2025-05-02 | -1.55 | $12.73 | 261900 |
| 2025-05-01 | -20.77 | $12.28 | 314100 |
| 2025-04-30 | -30.26 | $12.19 | 370700 |
| 2025-04-29 | -26.69 | $12.56 | 348721 |
| 2025-04-28 | -36.86 | $12.32 | 397045 |
| 2025-04-25 | -55.51 | $11.88 | 254700 |
| 2025-04-24 | -61.02 | $11.75 | 448400 |
| 2025-04-23 | -82.63 | $11.24 | 391500 |
| 2025-04-22 | -83.47 | $11.22 | 407546 |
| 2025-04-21 | -96.61 | $10.91 | 406400 |
| 2025-04-17 | -85.25 | $11.34 | 444431 |
| 2025-04-16 | -93.75 | $11.34 | 426449 |
| 2025-04-15 | -71.20 | $11.91 | 513100 |
| 2025-04-14 | -71.60 | $11.90 | 831200 |
| 2025-04-11 | -56.81 | $12.30 | 559900 |
| 2025-04-10 | -68.09 | $12.01 | 439200 |
| 2025-04-09 | -43.19 | $12.65 | 665300 |
| 2025-04-08 | -90.19 | $11.50 | 1.1M |
| 2025-04-07 | -75.72 | $12.09 | 931033 |
| 2025-04-04 | -78.59 | $12.00 | 1.4M |
| 2025-04-03 | -81.64 | $12.37 | 639707 |
| 2025-04-02 | -75.78 | $12.52 | 466601 |
| 2025-04-01 | -71.48 | $12.63 | 436784 |
| 2025-03-31 | -66.80 | $12.75 | 571401 |
| 2025-03-28 | -91.21 | $12.28 | 425100 |
| 2025-03-27 | -87.88 | $12.43 | 335000 |
| 2025-03-26 | -83.98 | $12.52 | 345300 |
| 2025-03-25 | -78.36 | $12.65 | 684000 |
| 2025-03-24 | -69.26 | $12.86 | 575526 |
| 2025-03-21 | -71.00 | $12.82 | 1.3M |
| 2025-03-20 | -53.45 | $13.23 | 522036 |
| 2025-03-19 | -58.54 | $13.63 | 602244 |
| 2025-03-18 | -62.75 | $13.48 | 460314 |
| 2025-03-17 | -58.54 | $13.63 | 617300 |
| 2025-03-14 | -75.73 | $13.15 | 675700 |
| 2025-03-13 | -81.56 | $13.00 | 672135 |
| 2025-03-12 | -73.54 | $13.51 | 1.0M |
| 2025-03-11 | -63.28 | $14.32 | 1.0M |
| 2025-03-10 | -69.37 | $13.96 | 910657 |
| 2025-03-07 | -89.86 | $12.75 | 649121 |
| 2025-03-06 | -87.77 | $12.88 | 415500 |
| 2025-03-05 | -86.78 | $13.00 | 464500 |
| 2025-03-04 | -93.00 | $12.60 | 681912 |
| 2025-03-03 | -99.30 | $12.87 | 1.2M |
| 2025-02-28 | -91.70 | $13.50 | 654200 |
| 2025-02-27 | -96.46 | $13.41 | 553100 |
| 2025-02-26 | -87.74 | $13.92 | 659413 |
| 2025-02-25 | -98.28 | $13.32 | 660642 |
| 2025-02-24 | -99.17 | $13.73 | 677838 |
| 2025-02-21 | -94.89 | $14.10 | 955934 |
| 2025-02-20 | -99.43 | $14.41 | 514808 |
| 2025-02-19 | -82.23 | $15.46 | 439242 |
| 2025-02-18 | -85.35 | $15.30 | 460043 |
| 2025-02-14 | -94.14 | $14.85 | 555070 |
| 2025-02-13 | -98.05 | $16.15 | 374400 |
| 2025-02-12 | -88.91 | $16.62 | 377418 |
| 2025-02-11 | -69.40 | $17.50 | 819300 |
| 2025-02-10 | -69.40 | $17.50 | 672500 |
| 2025-02-07 | -71.18 | $17.42 | 468100 |
| 2025-02-06 | -64.30 | $17.73 | 620700 |
| 2025-02-05 | -79.24 | $18.20 | 358400 |
| 2025-02-04 | -78.10 | $18.27 | 318017 |
| 2025-02-03 | -86.54 | $17.95 | 388633 |
| 2025-01-31 | -94.56 | $17.93 | 325245 |
| 2025-01-30 | -91.99 | $18.36 | 172505 |
| 2025-01-29 | -90.71 | $18.40 | 231800 |
| 2025-01-28 | -72.12 | $18.98 | 196025 |
| 2025-01-27 | -58.65 | $19.40 | 344700 |
| 2025-01-24 | -72.76 | $18.96 | 234607 |
| 2025-01-23 | -67.31 | $19.13 | 353731 |
| 2025-01-22 | -79.81 | $18.74 | 323600 |
| 2025-01-21 | -91.23 | $18.63 | 465100 |
| 2025-01-17 | -95.15 | $18.68 | 331506 |
| 2025-01-16 | -90.30 | $18.81 | 415212 |
| 2025-01-15 | -82.51 | $19.39 | 468900 |
| 2025-01-14 | -50.67 | $20.10 | 341430 |
| 2025-01-13 | -59.19 | $19.91 | 339700 |
| 2025-01-10 | -78.48 | $19.48 | 258200 |
| 2025-01-08 | -43.95 | $20.25 | 360900 |
| 2025-01-07 | -64.13 | $19.80 | 605500 |
| 2025-01-06 | -12.99 | $20.93 | 349047 |
| 2025-01-03 | -26.39 | $20.51 | 603417 |
| 2025-01-02 | -38.43 | $20.25 | 726488 |
| 2024-12-31 | -16.02 | $20.65 | 348627 |
| 2024-12-30 | -38.28 | $20.50 | 332196 |
| 2024-12-27 | -30.47 | $20.70 | 352100 |
| 2024-12-26 | -25.39 | $20.83 | 316848 |
| 2024-12-24 | -26.79 | $20.28 | 164931 |
| 2024-12-23 | -14.38 | $20.39 | 467500 |
| 2024-12-20 | -15.63 | $20.23 | 1.4M |
| 2024-12-19 | -18.88 | $19.97 | 494939 |
| 2024-12-18 | -18.91 | $19.92 | 521942 |
| 2024-12-17 | -19.69 | $19.82 | 359532 |
| 2024-12-16 | -17.68 | $19.99 | 234804 |
| 2024-12-13 | -23.37 | $19.51 | 246509 |
| 2024-12-12 | -21.35 | $19.68 | 305200 |
| 2024-12-11 | -18.51 | $19.92 | 324800 |
| 2024-12-10 | -15.07 | $20.21 | 371509 |
| 2024-12-09 | -22.30 | $19.60 | 561100 |
| 2024-12-06 | -26.57 | $19.24 | 430530 |
| 2024-12-05 | -19.22 | $19.86 | 352348 |
| 2024-12-04 | -11.63 | $20.50 | 564500 |
| 2024-12-03 | -12.46 | $20.43 | 502644 |
| 2024-12-02 | -10.20 | $20.62 | 665137 |
| 2024-11-29 | -0.38 | $20.83 | 366300 |
| 2024-11-27 | -2.71 | $20.59 | 788100 |
| 2024-11-26 | -27.10 | $18.70 | 1.9M |
| 2024-11-25 | -59.04 | $14.41 | 572711 |
| 2024-11-22 | -76.81 | $13.82 | 269600 |
| 2024-11-21 | -71.39 | $14.00 | 229130 |
| 2024-11-20 | -83.13 | $13.61 | 359300 |
| 2024-11-19 | -87.05 | $13.48 | 675611 |
| 2024-11-18 | -69.89 | $14.42 | 361523 |
| 2024-11-15 | -62.72 | $14.62 | 318200 |
| 2024-11-14 | -44.75 | $15.05 | 200813 |
| 2024-11-13 | -32.88 | $15.40 | 287835 |
| 2024-11-12 | -27.03 | $15.57 | 219400 |
| 2024-11-11 | -17.75 | $15.77 | 295340 |
| 2024-11-08 | -22.68 | $15.54 | 401300 |
| 2024-11-07 | -27.76 | $15.29 | 363200 |
| 2024-11-06 | -1.01 | $16.33 | 657900 |
| 2024-11-05 | -1.16 | $14.97 | 195672 |
| 2024-11-04 | -7.02 | $14.54 | 179331 |
| 2024-11-01 | -17.94 | $14.25 | 134100 |
| 2024-10-31 | -25.56 | $14.08 | 153900 |
| 2024-10-30 | -14.35 | $14.33 | 157800 |
| 2024-10-29 | -8.07 | $14.47 | 211540 |
| 2024-10-28 | -12.76 | $14.13 | 168540 |
| 2024-10-25 | -24.49 | $13.90 | 114742 |
| 2024-10-24 | -28.19 | $14.05 | 211607 |
| 2024-10-23 | -39.16 | $14.02 | 231400 |
| 2024-10-22 | -36.13 | $14.17 | 168816 |
| 2024-10-21 | -49.84 | $14.03 | 268576 |
| 2024-10-18 | -62.23 | $13.64 | 265700 |
| 2024-10-17 | -69.38 | $13.55 | 191700 |
| 2024-10-16 | -65.31 | $13.70 | 223133 |
| 2024-10-15 | -73.27 | $13.54 | 352318 |
| 2024-10-14 | -84.67 | $13.09 | 224341 |
| 2024-10-11 | -90.85 | $12.82 | 673509 |
| 2024-10-10 | -98.86 | $12.47 | 499103 |
| 2024-10-09 | -95.17 | $13.05 | 376300 |
| 2024-10-08 | -83.91 | $13.66 | 500000 |
| 2024-10-07 | -95.44 | $13.23 | 233120 |
| 2024-10-04 | -90.11 | $13.51 | 267700 |
| 2024-10-03 | -96.15 | $13.29 | 236928 |
| 2024-10-02 | -96.61 | $13.94 | 233007 |
| 2024-10-01 | -92.41 | $14.11 | 323500 |
| 2024-09-30 | -93.65 | $14.10 | 453800 |
| 2024-09-27 | -91.75 | $14.16 | 322900 |
| 2024-09-26 | -86.60 | $14.53 | 447504 |
| 2024-09-25 | -86.94 | $14.52 | 500500 |
| 2024-09-24 | -58.75 | $15.07 | 234941 |
| 2024-09-23 | -54.01 | $15.23 | 243790 |
| 2024-09-20 | -36.18 | $15.61 | 1.8M |
| 2024-09-19 | -32.13 | $15.71 | 455900 |
| 2024-09-18 | -36.93 | $15.51 | 339900 |
| 2024-09-17 | -13.19 | $16.50 | 360380 |
| 2024-09-16 | -13.91 | $16.47 | 384326 |
| 2024-09-13 | -24.70 | $16.02 | 324125 |
| 2024-09-12 | -31.41 | $15.74 | 214800 |
| 2024-09-11 | -35.49 | $15.57 | 250129 |
| 2024-09-10 | -39.57 | $15.40 | 383728 |
| 2024-09-09 | -41.49 | $15.32 | 439833 |
| 2024-09-06 | -45.39 | $15.31 | 395800 |
| 2024-09-05 | -49.44 | $15.13 | 790300 |
| 2024-09-04 | -20.00 | $16.44 | 864700 |
| 2024-09-03 | -19.55 | $16.46 | 641031 |
| 2024-08-30 | -22.25 | $16.34 | 352501 |
| 2024-08-29 | -20.45 | $16.42 | 426000 |
| 2024-08-28 | -43.15 | $15.41 | 331100 |
| 2024-08-27 | -61.12 | $14.61 | 281200 |
| 2024-08-26 | -70.56 | $14.19 | 308639 |
| 2024-08-23 | -74.83 | $14.00 | 306881 |
| 2024-08-22 | -93.03 | $13.19 | 285300 |
| 2024-08-21 | -97.99 | $13.43 | 270800 |
| 2024-08-20 | -97.16 | $13.57 | 269613 |
| 2024-08-19 | -93.30 | $13.99 | 321940 |
| 2024-08-16 | -87.43 | $14.20 | 208314 |
| 2024-08-15 | -65.32 | $14.58 | 274700 |
| 2024-08-14 | -61.28 | $14.75 | 231900 |
| 2024-08-13 | -58.64 | $14.82 | 285222 |
| 2024-08-12 | -58.24 | $14.75 | 440400 |
| 2024-08-09 | -41.36 | $15.39 | 607643 |
| 2024-08-08 | -56.15 | $14.34 | 499811 |
| 2024-08-07 | -67.34 | $13.85 | 419300 |
| 2024-08-06 | -42.94 | $14.37 | 274800 |
| 2024-08-05 | -47.51 | $14.14 | 325501 |
| 2024-08-02 | -30.22 | $15.01 | 360914 |
| 2024-08-01 | -22.29 | $15.40 | 388519 |
| 2024-07-31 | -16.96 | $15.67 | 358200 |
| 2024-07-30 | -15.38 | $15.75 | 346916 |
| 2024-07-29 | -16.77 | $15.68 | 328106 |
| 2024-07-26 | -18.93 | $15.57 | 428800 |
| 2024-07-25 | -13.02 | $15.87 | 462940 |
| 2024-07-24 | -3.55 | $16.35 | 549835 |
| 2024-07-23 | -6.11 | $16.22 | 1.1M |
| 2024-07-22 | -10.14 | $15.18 | 804664 |
| 2024-07-19 | -33.72 | $13.17 | 295800 |
| 2024-07-18 | -26.74 | $13.35 | 298000 |
| 2024-07-17 | -17.05 | $13.60 | 347814 |
| 2024-07-16 | -32.56 | $13.20 | 349500 |
| 2024-07-15 | -46.51 | $12.84 | 348636 |
| 2024-07-12 | -33.72 | $13.17 | 363007 |
| 2024-07-11 | -49.22 | $12.77 | 634418 |
| 2024-07-10 | -67.66 | $12.00 | 237200 |
| 2024-07-09 | -83.23 | $11.74 | 346533 |
| 2024-07-08 | -83.23 | $11.74 | 311717 |
| 2024-07-05 | -100.00 | $11.46 | 340700 |
| 2024-07-03 | -80.99 | $12.07 | 219000 |
| 2024-07-02 | -98.54 | $11.87 | 479500 |
| 2024-07-01 | -80.45 | $12.15 | 286600 |
| 2024-06-28 | -54.14 | $12.50 | 1.0M |
| 2024-06-27 | -57.14 | $12.46 | 234700 |
| 2024-06-26 | -71.43 | $12.27 | 374520 |
| 2024-06-25 | -79.35 | $12.21 | 292719 |
| 2024-06-24 | -59.35 | $12.52 | 483200 |
| 2024-06-21 | -66.12 | $12.51 | 1.6M |
| 2024-06-20 | -72.99 | $12.46 | 212815 |
| 2024-06-18 | -72.99 | $12.46 | 257118 |
| 2024-06-17 | -74.63 | $12.57 | 290800 |
| 2024-06-14 | -66.79 | $12.80 | 320847 |
| 2024-06-13 | -57.30 | $13.06 | 225820 |
| 2024-06-12 | -69.39 | $12.79 | 323400 |
| 2024-06-11 | -81.97 | $12.42 | 294600 |
| 2024-06-10 | -88.78 | $12.22 | 321644 |
| 2024-06-07 | -92.63 | $12.44 | 276200 |
| 2024-06-06 | -82.06 | $12.81 | 337300 |
| 2024-06-05 | -47.11 | $12.92 | 191500 |
| 2024-06-04 | -48.70 | $12.84 | 203131 |
| 2024-06-03 | -47.95 | $12.82 | 360700 |
| 2024-05-31 | -56.40 | $12.37 | 994600 |
| 2024-05-30 | -55.02 | $12.43 | 233914 |
| 2024-05-29 | -48.11 | $12.74 | 316000 |
| 2024-05-28 | -41.48 | $13.09 | 428427 |
| 2024-05-24 | -40.72 | $13.13 | 311500 |
| 2024-05-23 | -43.37 | $12.99 | 473035 |
| 2024-05-22 | -32.39 | $13.57 | 287243 |
| 2024-05-21 | -30.11 | $13.69 | 397541 |
| 2024-05-20 | -25.57 | $13.93 | 297100 |
| 2024-05-17 | -15.72 | $14.45 | 382900 |
| 2024-05-16 | -20.45 | $14.20 | 283600 |
| 2024-05-15 | -28.98 | $13.75 | 310064 |
| 2024-05-14 | -12.88 | $14.60 | 490930 |
| 2024-05-13 | -20.83 | $14.18 | 482246 |
| 2024-05-10 | -19.44 | $14.24 | 812012 |
| 2024-05-09 | -20.93 | $14.16 | 2.6M |
| 2024-05-08 | -77.33 | $10.27 | 416100 |
| 2024-05-07 | -63.95 | $10.55 | 417600 |
| 2024-05-06 | -80.26 | $10.39 | 314700 |
| 2024-05-03 | -92.62 | $10.15 | 446240 |
| 2024-05-02 | -89.93 | $10.23 | 587200 |
| 2024-05-01 | -93.29 | $10.13 | 290700 |
| 2024-04-30 | -93.29 | $10.13 | 337900 |
| 2024-04-29 | -83.00 | $10.44 | 239245 |
| 2024-04-26 | -89.05 | $10.31 | 264117 |
| 2024-04-25 | -87.19 | $10.40 | 488927 |
| 2024-04-24 | -73.84 | $10.89 | 284241 |
| 2024-04-23 | -74.11 | $10.88 | 357508 |
| 2024-04-22 | -78.47 | $10.72 | 408666 |
| 2024-04-19 | -81.20 | $10.62 | 576200 |
| 2024-04-18 | -88.56 | $10.35 | 304600 |
| 2024-04-17 | -91.55 | $10.24 | 363314 |
| 2024-04-16 | -88.56 | $10.35 | 365221 |
| 2024-04-15 | -82.40 | $10.59 | 677200 |
| 2024-04-12 | -99.17 | $10.25 | 413000 |
| 2024-04-11 | -97.31 | $11.01 | 374637 |
| 2024-04-10 | -93.20 | $11.40 | 427300 |
| 2024-04-09 | -97.62 | $11.82 | 282333 |
| 2024-04-08 | -99.53 | $12.14 | 355700 |
| 2024-04-05 | -77.55 | $12.76 | 301600 |
| 2024-04-04 | -76.53 | $12.78 | 448713 |
| 2024-04-03 | -83.16 | $12.65 | 348913 |
| 2024-04-02 | -79.59 | $12.72 | 471500 |
| 2024-04-01 | -59.69 | $13.11 | 352200 |
| 2024-03-28 | -57.01 | $13.27 | 316423 |
| 2024-03-27 | -73.76 | $12.90 | 295700 |
| 2024-03-26 | -98.64 | $12.35 | 301200 |
| 2024-03-25 | -92.89 | $12.53 | 414521 |
| 2024-03-22 | -99.62 | $12.41 | 249347 |
| 2024-03-21 | -84.17 | $12.99 | 531400 |
| 2024-03-20 | -92.58 | $12.89 | 421500 |
| 2024-03-19 | -94.74 | $12.85 | 489706 |
| 2024-03-18 | -80.86 | $13.32 | 464543 |
| 2024-03-15 | -89.00 | $13.23 | 1.1M |
| 2024-03-14 | -70.39 | $13.75 | 371741 |
| 2024-03-13 | -62.20 | $13.99 | 235200 |
| 2024-03-12 | -77.44 | $13.74 | 251134 |
| 2024-03-11 | -87.42 | $13.74 | 225039 |
| 2024-03-08 | -91.34 | $13.77 | 291800 |
| 2024-03-07 | -88.53 | $13.90 | 285100 |
| 2024-03-06 | -97.84 | $13.47 | 258100 |
| 2024-03-05 | -99.78 | $13.47 | 262700 |
| 2024-03-04 | -98.56 | $13.89 | 251739 |
| 2024-03-01 | -92.07 | $14.16 | 280800 |
| 2024-02-29 | -89.18 | $14.28 | 560400 |
| 2024-02-28 | -95.43 | $14.02 | 402220 |
| 2024-02-27 | -87.93 | $14.42 | 667712 |
| 2024-02-26 | -84.24 | $14.57 | 550617 |
| 2024-02-23 | -77.59 | $14.84 | 381500 |
| 2024-02-22 | -79.80 | $14.75 | 312423 |
| 2024-02-21 | -74.88 | $14.95 | 302000 |
| 2024-02-20 | -90.89 | $14.30 | 495625 |
| 2024-02-16 | -86.45 | $14.48 | 452125 |
| 2024-02-15 | -79.06 | $14.78 | 452317 |
| 2024-02-14 | -84.98 | $14.54 | 499000 |
| 2024-02-13 | -92.12 | $14.25 | 989700 |
| 2024-02-12 | -90.69 | $14.97 | 1.2M |
| 2024-02-09 | -51.95 | $16.26 | 1.9M |
| 2024-02-08 | -35.35 | $17.76 | 339600 |
| 2024-02-07 | -52.61 | $17.46 | 256441 |
| 2024-02-06 | -64.24 | $17.40 | 315400 |
| 2024-02-05 | -93.24 | $16.57 | 367906 |
| 2024-02-02 | -78.32 | $17.09 | 332448 |
| 2024-02-01 | -62.59 | $17.54 | 210000 |
| 2024-01-31 | -76.57 | $17.14 | 329400 |
| 2024-01-30 | -80.72 | $17.11 | 461241 |
| 2024-01-29 | -88.25 | $16.86 | 493140 |
| 2024-01-26 | -75.00 | $17.30 | 456800 |
| 2024-01-25 | -86.45 | $16.92 | 230900 |
| 2024-01-24 | -87.95 | $16.87 | 271400 |
| 2024-01-23 | -90.66 | $16.78 | 282400 |
| 2024-01-22 | -84.64 | $16.98 | 362300 |
| 2024-01-19 | -86.14 | $16.93 | 233628 |
| 2024-01-18 | -83.43 | $17.02 | 233407 |
| 2024-01-17 | -92.62 | $16.78 | 372300 |
| 2024-01-16 | -90.14 | $17.23 | 346215 |
| 2024-01-12 | -99.22 | $17.25 | 281000 |
| 2024-01-11 | -77.82 | $17.58 | 381400 |
| 2024-01-10 | -48.94 | $18.40 | 222000 |
| 2024-01-09 | -46.48 | $18.47 | 302740 |
| 2024-01-08 | -16.20 | $19.33 | 438600 |
| 2024-01-05 | -54.58 | $18.24 | 182638 |
| 2024-01-04 | -48.24 | $18.42 | 294800 |
| 2024-01-03 | -52.82 | $18.29 | 538349 |
| 2024-01-02 | -25.35 | $19.07 | 508529 |
| 2023-12-29 | -15.74 | $18.93 | 446200 |
| 2023-12-28 | -4.89 | $19.09 | 344400 |
| 2023-12-27 | -14.67 | $18.87 | 206135 |
| 2023-12-26 | -12.77 | $18.90 | 215900 |
| 2023-12-22 | -34.89 | $18.38 | 293525 |
| 2023-12-21 | -22.55 | $18.67 | 413044 |
| 2023-12-20 | -58.72 | $17.82 | 734004 |
| 2023-12-19 | -31.71 | $17.89 | 711506 |
| 2023-12-18 | -42.16 | $17.59 | 639241 |
| 2023-12-15 | -50.52 | $17.35 | 2.3M |
| 2023-12-14 | -31.71 | $17.89 | 591847 |
| 2023-12-13 | -29.73 | $17.91 | 391417 |
| 2023-12-12 | -48.71 | $17.09 | 320741 |
| 2023-12-11 | -27.64 | $17.64 | 579000 |
| 2023-12-08 | -19.56 | $17.90 | 330400 |
| 2023-12-07 | -30.33 | $17.41 | 525600 |
| 2023-12-06 | -25.49 | $17.63 | 280700 |
| 2023-12-05 | -16.04 | $18.06 | 303221 |
| 2023-12-04 | -0.44 | $18.72 | 679900 |
| 2023-12-01 | -6.07 | $18.42 | 748410 |
| 2023-11-30 | -7.45 | $18.34 | 534300 |
| 2023-11-29 | -3.26 | $18.10 | 557100 |
| 2023-11-28 | -9.42 | $17.51 | 1.5M |
| 2023-11-27 | -13.02 | $17.38 | 358631 |
| 2023-11-24 | -9.97 | $17.49 | 192800 |
| 2023-11-22 | -6.37 | $17.62 | 606931 |
| 2023-11-21 | -14.55 | $17.06 | 1.1M |
| 2023-11-20 | -20.53 | $16.33 | 601149 |
| 2023-11-17 | -9.13 | $16.63 | 451500 |
| 2023-11-16 | -17.87 | $16.40 | 310033 |
| 2023-11-15 | -17.49 | $16.41 | 555043 |
| 2023-11-14 | -33.60 | $15.90 | 832242 |
| 2023-11-13 | -76.80 | $14.82 | 292939 |
| 2023-11-10 | -77.20 | $14.81 | 446800 |
| 2023-11-09 | -88.09 | $14.67 | 330700 |
| 2023-11-08 | -60.70 | $15.35 | 539920 |
| 2023-11-07 | -52.84 | $15.53 | 534600 |
| 2023-11-06 | -46.29 | $15.68 | 1.1M |
| 2023-11-03 | -19.06 | $16.21 | 359800 |
| 2023-11-02 | -28.17 | $15.57 | 737000 |
| 2023-11-01 | -39.34 | $15.17 | 357300 |
| 2023-10-31 | -37.16 | $15.12 | 478007 |
| 2023-10-30 | -32.71 | $15.25 | 462500 |
| 2023-10-27 | -46.01 | $14.75 | 424200 |
| 2023-10-26 | -42.82 | $14.87 | 543921 |
| 2023-10-25 | -41.22 | $14.93 | 419500 |
| 2023-10-24 | -1.86 | $16.41 | 558805 |
| 2023-10-23 | -19.36 | $15.51 | 838903 |
| 2023-10-20 | -19.65 | $15.50 | 705516 |
| 2023-10-19 | -24.86 | $15.32 | 973500 |
| 2023-10-18 | -22.25 | $15.41 | 613900 |
| 2023-10-17 | -25.26 | $15.59 | 557735 |
| 2023-10-16 | -24.45 | $15.81 | 649442 |
| 2023-10-13 | -36.92 | $15.30 | 483448 |
| 2023-10-12 | -38.39 | $15.24 | 550609 |
| 2023-10-11 | -45.93 | $15.11 | 470738 |
| 2023-10-10 | -49.67 | $15.01 | 633620 |
| 2023-10-09 | -56.70 | $14.69 | 547308 |
| 2023-10-06 | -70.55 | $14.06 | 388338 |
| 2023-10-05 | -78.24 | $13.71 | 587400 |
| 2023-10-04 | -88.14 | $13.30 | 595242 |
| 2023-10-03 | -97.21 | $12.87 | 675246 |
| 2023-10-02 | -96.58 | $14.69 | 479800 |
| 2023-09-29 | -92.04 | $15.05 | 372443 |
| 2023-09-28 | -93.21 | $15.00 | 644630 |
| 2023-09-27 | -91.93 | $15.22 | 551206 |
| 2023-09-26 | -94.47 | $15.22 | 707925 |
| 2023-09-25 | -93.88 | $15.30 | 354842 |
| 2023-09-22 | -99.74 | $15.17 | 488300 |
| 2023-09-21 | -92.59 | $15.48 | 361400 |
| 2023-09-20 | -85.98 | $15.73 | 415342 |
| 2023-09-19 | -71.16 | $16.29 | 375100 |
| 2023-09-18 | -71.69 | $16.27 | 351624 |
| 2023-09-15 | -71.16 | $16.29 | 1.4M |
| 2023-09-14 | -66.49 | $16.49 | 375600 |
| 2023-09-13 | -69.33 | $16.58 | 504300 |
| 2023-09-12 | -72.55 | $16.71 | 590000 |
| 2023-09-11 | -83.42 | $16.17 | 672800 |
| 2023-09-08 | -89.37 | $15.94 | 1.0M |
| 2023-09-07 | -97.29 | $15.71 | 1.0M |
| 2023-09-06 | -74.22 | $18.10 | 530400 |
| 2023-09-05 | -80.59 | $18.06 | 467103 |
| 2023-09-01 | -78.05 | $18.24 | 411700 |
| 2023-08-31 | -76.77 | $18.33 | 625238 |
| 2023-08-30 | -76.49 | $18.35 | 432700 |
| 2023-08-29 | -79.89 | $18.11 | 652700 |
| 2023-08-28 | -89.24 | $17.45 | 451909 |
| 2023-08-25 | -93.63 | $17.14 | 353338 |
| 2023-08-24 | -96.46 | $16.94 | 520640 |
| 2023-08-23 | -92.42 | $17.65 | 525824 |
| 2023-08-22 | -98.94 | $17.23 | 747600 |
| 2023-08-21 | -99.85 | $17.17 | 545882 |
| 2023-08-18 | -95.85 | $18.20 | 550600 |
| 2023-08-17 | -98.86 | $18.55 | 595800 |
| 2023-08-16 | -99.39 | $18.88 | 571001 |
| 2023-08-15 | -96.22 | $19.68 | 472445 |
| 2023-08-14 | -74.47 | $20.60 | 628700 |
| 2023-08-11 | -69.03 | $20.83 | 938400 |
| 2023-08-10 | -69.27 | $20.82 | 1.1M |
| 2023-08-09 | -53.19 | $21.50 | 1.3M |
| 2023-08-08 | -37.35 | $22.17 | 2.1M |
| 2023-08-07 | -14.34 | $21.61 | 566800 |
| 2023-08-04 | -21.72 | $21.43 | 522141 |
| 2023-08-03 | -27.46 | $21.29 | 468618 |
| 2023-08-02 | -40.16 | $20.98 | 565107 |
| 2023-08-01 | -32.38 | $21.17 | 423609 |
| 2023-07-31 | -25.41 | $21.34 | 419005 |
| 2023-07-28 | -50.28 | $21.28 | 508400 |
| 2023-07-27 | -52.54 | $21.20 | 584543 |
| 2023-07-26 | -52.67 | $21.29 | 757000 |
| 2023-07-25 | -65.05 | $20.96 | 679708 |
| 2023-07-24 | -83.70 | $20.26 | 463045 |
| 2023-07-21 | -82.64 | $20.44 | 580154 |
| 2023-07-20 | -95.70 | $19.76 | 362200 |
| 2023-07-19 | -95.88 | $19.75 | 690404 |
| 2023-07-18 | -97.18 | $20.06 | 526492 |
| 2023-07-17 | -96.51 | $20.22 | 786200 |
| 2023-07-14 | -80.00 | $21.34 | 1.6M |
| 2023-07-13 | -92.98 | $20.49 | 425400 |
| 2023-07-12 | -96.95 | $20.23 | 380300 |
| 2023-07-11 | -93.79 | $20.45 | 367300 |
| 2023-07-10 | -89.05 | $20.84 | 337201 |
| 2023-07-07 | -95.61 | $20.38 | 387725 |
| 2023-07-06 | -99.02 | $20.27 | 537500 |
| 2023-07-05 | -92.66 | $20.79 | 726500 |
| 2023-07-03 | -98.26 | $21.00 | 597000 |
| 2023-06-30 | -99.27 | $21.60 | 782727 |
| 2023-06-29 | -92.93 | $22.58 | 891200 |
| 2023-06-28 | -99.09 | $22.91 | 192100 |
| 2023-06-27 | -97.70 | $23.27 | 321841 |
| 2023-06-26 | -95.88 | $23.70 | 295811 |
| 2023-06-23 | -99.32 | $23.97 | 1.8M |
| 2023-06-22 | -84.84 | $24.77 | 303225 |
| 2023-06-21 | -89.57 | $24.61 | 267922 |
| 2023-06-20 | -85.69 | $24.80 | 438219 |
| 2023-06-16 | -81.80 | $24.99 | 2.6M |
| 2023-06-15 | -63.83 | $26.29 | 401300 |
| 2023-06-14 | -92.27 | $25.12 | 415507 |
| 2023-06-13 | -84.98 | $25.46 | 359921 |
| 2023-06-12 | -97.35 | $24.92 | 510003 |
| 2023-06-09 | -99.24 | $25.50 | 454502 |
| 2023-06-08 | -93.07 | $26.36 | 523405 |
| 2023-06-07 | -62.54 | $28.21 | 472600 |
| 2023-06-06 | -79.87 | $27.16 | 370515 |
| 2023-06-05 | -95.54 | $26.21 | 428000 |
| 2023-06-02 | -82.77 | $27.34 | 297100 |
| 2023-06-01 | -91.27 | $26.88 | 480900 |
| 2023-05-31 | -77.18 | $27.67 | 511100 |
| 2023-05-30 | -82.71 | $27.36 | 282328 |
| 2023-05-26 | -93.75 | $26.90 | 288600 |
| 2023-05-25 | -87.87 | $27.22 | 328500 |
| 2023-05-24 | -74.08 | $27.97 | 349700 |
| 2023-05-23 | -61.03 | $28.68 | 558800 |
| 2023-05-22 | -95.37 | $26.85 | 351300 |
| 2023-05-19 | -93.05 | $27.05 | 479306 |
| 2023-05-18 | -66.54 | $28.46 | 530100 |
| 2023-05-17 | -76.13 | $27.95 | 369500 |
| 2023-05-16 | -59.40 | $28.84 | 434800 |
| 2023-05-15 | -61.84 | $28.71 | 456040 |
| 2023-05-12 | -24.62 | $30.69 | 805210 |
| 2023-05-11 | -36.54 | $28.92 | 322300 |
| 2023-05-10 | -17.85 | $29.58 | 141100 |
| 2023-05-09 | -26.91 | $29.26 | 212100 |
| 2023-05-08 | -24.93 | $29.33 | 210104 |
| 2023-05-05 | -29.75 | $29.16 | 383200 |
| 2023-05-04 | -39.27 | $28.52 | 315238 |
| 2023-05-03 | -21.78 | $29.05 | 291407 |
| 2023-05-02 | -39.51 | $28.32 | 226201 |
| 2023-05-01 | -20.97 | $28.93 | 295314 |
| 2023-04-28 | -56.84 | $27.75 | 285100 |
| 2023-04-27 | -65.96 | $27.45 | 238221 |
| 2023-04-26 | -68.69 | $27.36 | 294821 |
| 2023-04-25 | -69.12 | $27.67 | 396500 |
| 2023-04-24 | -51.39 | $28.77 | 265200 |
| 2023-04-21 | -37.65 | $29.46 | 247000 |
| 2023-04-20 | -41.04 | $29.29 | 213600 |
| 2023-04-19 | -42.43 | $29.22 | 235800 |
| 2023-04-18 | -53.98 | $28.64 | 189300 |
| 2023-04-17 | -59.96 | $28.34 | 151000 |
| 2023-04-14 | -62.95 | $28.19 | 258202 |
| 2023-04-13 | -56.57 | $28.51 | 239300 |
| 2023-04-12 | -58.57 | $28.41 | 279700 |
| 2023-04-11 | -42.83 | $29.20 | 288600 |
| 2023-04-10 | -49.20 | $28.88 | 345819 |
| 2023-04-06 | -59.56 | $28.36 | 291239 |
| 2023-04-05 | -59.16 | $28.38 | 477300 |
| 2023-04-04 | -79.48 | $27.36 | 498300 |
| 2023-04-03 | -98.82 | $27.27 | 363800 |
| 2023-03-31 | -92.27 | $28.12 | 656714 |
| 2023-03-30 | -97.27 | $27.94 | 311100 |
| 2023-03-29 | -99.40 | $28.12 | 432600 |
| 2023-03-28 | -98.54 | $29.02 | 548742 |
| 2023-03-27 | -62.29 | $30.51 | 263704 |
| 2023-03-24 | -65.45 | $30.38 | 379600 |
| 2023-03-23 | -88.56 | $29.43 | 244718 |
| 2023-03-22 | -91.73 | $29.30 | 419700 |
| 2023-03-21 | -48.66 | $31.07 | 363300 |
| 2023-03-20 | -82.73 | $29.67 | 334023 |
| 2023-03-17 | -79.32 | $29.81 | 2.3M |
| 2023-03-16 | -88.41 | $29.53 | 343406 |
| 2023-03-15 | -78.66 | $30.01 | 558338 |
| 2023-03-14 | -82.65 | $29.83 | 362112 |
| 2023-03-13 | -85.21 | $29.04 | 546500 |
| 2023-03-10 | -56.32 | $30.27 | 377339 |
| 2023-03-09 | -53.25 | $30.44 | 516200 |
| 2023-03-08 | -47.21 | $30.83 | 297000 |
| 2023-03-07 | -41.80 | $31.18 | 415037 |
| 2023-03-06 | -52.63 | $30.48 | 493100 |
| 2023-03-03 | -33.13 | $31.74 | 381423 |
| 2023-03-02 | -29.10 | $32.00 | 469322 |
| 2023-03-01 | -17.34 | $32.46 | 382900 |
| 2023-02-28 | -23.57 | $31.95 | 611609 |
| 2023-02-27 | -27.47 | $31.63 | 405607 |
| 2023-02-24 | -31.62 | $31.29 | 479434 |
| 2023-02-23 | -20.54 | $32.14 | 510748 |
| 2023-02-22 | -21.95 | $31.54 | 447145 |
| 2023-02-21 | -25.05 | $31.21 | 677124 |
| 2023-02-17 | -19.14 | $31.84 | 932832 |
| 2023-02-16 | -25.65 | $31.04 | 841950 |
| 2023-02-15 | -4.05 | $32.77 | 830728 |
| 2023-02-14 | -4.47 | $32.00 | 2.7M |
| 2023-02-13 | -14.74 | $28.43 | 456400 |
| 2023-02-10 | -13.63 | $28.51 | 590431 |
| 2023-02-09 | -25.73 | $27.64 | 433300 |
| 2023-02-08 | -11.54 | $28.66 | 395245 |
| 2023-02-07 | -13.77 | $28.50 | 369500 |
| 2023-02-06 | -14.60 | $28.44 | 452300 |
| 2023-02-03 | -18.50 | $28.16 | 652202 |
| 2023-02-02 | -9.08 | $28.81 | 542841 |
| 2023-02-01 | -5.77 | $27.36 | 580714 |
| 2023-01-31 | -23.41 | $26.39 | 13.5M |
| 2023-01-30 | -24.34 | $26.34 | 914300 |
| 2023-01-27 | -4.49 | $27.40 | 797421 |
| 2023-01-26 | -11.41 | $26.88 | 1.4M |
| 2023-01-25 | -47.47 | $25.21 | 891500 |
| 2023-01-24 | -76.43 | $23.70 | 612300 |
| 2023-01-23 | -69.93 | $24.51 | 556300 |
| 2023-01-20 | -80.68 | $23.72 | 674448 |
| 2023-01-19 | -86.32 | $23.34 | 557922 |
| 2023-01-18 | -86.80 | $23.79 | 691500 |
| 2023-01-17 | -89.49 | $23.57 | 771923 |
| 2023-01-13 | -93.98 | $23.07 | 641000 |
| 2023-01-12 | -99.04 | $23.17 | 761043 |
| 2023-01-11 | -95.19 | $23.98 | 540927 |
| 2023-01-10 | -90.98 | $24.54 | 584523 |
| 2023-01-09 | -91.20 | $24.51 | 726000 |
| 2023-01-06 | -87.14 | $25.05 | 678900 |
| 2023-01-05 | -88.39 | $25.14 | 850400 |
| 2023-01-04 | -77.02 | $26.62 | 510702 |
| 2023-01-03 | -87.09 | $25.31 | 752714 |
| 2022-12-30 | -87.24 | $25.29 | 1.1M |
| 2022-12-29 | -85.24 | $25.96 | 1.1M |
| 2022-12-28 | -86.27 | $25.83 | 922209 |
| 2022-12-27 | -78.29 | $26.83 | 441709 |
| 2022-12-23 | -72.79 | $27.52 | 667722 |
| 2022-12-22 | -69.59 | $27.92 | 798400 |
| 2022-12-21 | -68.56 | $28.05 | 1.4M |
| 2022-12-20 | -73.74 | $27.40 | 2.8M |
| 2022-12-19 | -77.47 | $32.48 | 394333 |
| 2022-12-16 | -56.24 | $33.62 | 1.5M |
| 2022-12-15 | -66.06 | $33.04 | 477441 |
| 2022-12-14 | -27.52 | $35.14 | 390200 |
| 2022-12-13 | -9.11 | $35.48 | 684200 |
| 2022-12-12 | -26.43 | $33.64 | 264838 |
| 2022-12-09 | -70.57 | $31.93 | 296400 |
| 2022-12-08 | -47.05 | $32.13 | 390100 |
| 2022-12-07 | -31.72 | $32.49 | 297507 |
| 2022-12-06 | -36.09 | $32.21 | 237301 |
| 2022-12-05 | -10.78 | $33.83 | 208200 |
| 2022-12-02 | -11.67 | $33.76 | 175900 |
| 2022-12-01 | -17.48 | $33.26 | 255416 |
| 2022-11-30 | -22.19 | $32.92 | 1.2M |
| 2022-11-29 | -25.94 | $32.65 | 327109 |
| 2022-11-28 | -34.81 | $32.01 | 255100 |
| 2022-11-25 | -20.53 | $33.04 | 98800 |
| 2022-11-23 | -21.36 | $32.98 | 246033 |
| 2022-11-22 | -26.07 | $32.64 | 224708 |
| 2022-11-21 | -37.45 | $31.82 | 226036 |
| 2022-11-18 | -36.75 | $31.87 | 328239 |
| 2022-11-17 | -40.50 | $31.60 | 268100 |
| 2022-11-16 | -29.40 | $32.40 | 336131 |
| 2022-11-15 | -17.34 | $33.27 | 580844 |
| 2022-11-14 | -11.94 | $33.65 | 450535 |
| 2022-11-11 | -7.57 | $33.78 | 437843 |
| 2022-11-10 | -20.00 | $30.75 | 600800 |
| 2022-11-09 | -69.94 | $28.33 | 303400 |
| 2022-11-08 | -39.02 | $29.78 | 351013 |
| 2022-11-07 | -35.82 | $29.93 | 354500 |
| 2022-11-04 | -51.81 | $29.18 | 287200 |
| 2022-11-03 | -77.19 | $27.99 | 530746 |
| 2022-11-02 | -56.50 | $28.96 | 363747 |
| 2022-11-01 | -33.69 | $30.03 | 433200 |
| 2022-10-31 | -14.71 | $30.92 | 6.5M |
| 2022-10-28 | -10.87 | $31.10 | 616641 |
| 2022-10-27 | -5.21 | $31.29 | 578700 |
| 2022-10-26 | -17.35 | $30.73 | 920902 |
| 2022-10-25 | -11.75 | $30.60 | 959300 |
| 2022-10-24 | -21.12 | $29.87 | 383344 |
| 2022-10-21 | -19.79 | $29.92 | 739710 |
| 2022-10-20 | -40.37 | $29.15 | 431855 |
| 2022-10-19 | -55.35 | $28.59 | 341646 |
| 2022-10-18 | -48.64 | $29.19 | 401725 |
| 2022-10-17 | -45.48 | $29.33 | 538800 |
| 2022-10-14 | -62.24 | $28.77 | 433439 |
| 2022-10-13 | -64.88 | $29.02 | 495741 |
| 2022-10-12 | -90.14 | $28.09 | 304600 |
| 2022-10-11 | -91.52 | $28.01 | 411600 |
| 2022-10-10 | -85.57 | $28.38 | 279300 |
| 2022-10-07 | -97.73 | $27.74 | 369300 |
| 2022-10-06 | -79.00 | $28.98 | 360000 |
| 2022-10-05 | -72.21 | $29.43 | 625700 |
| 2022-10-04 | -68.88 | $29.65 | 580300 |
| 2022-10-03 | -90.79 | $28.20 | 459100 |
| 2022-09-30 | -88.27 | $28.79 | 429800 |
| 2022-09-29 | -78.18 | $29.41 | 475400 |
| 2022-09-28 | -75.08 | $29.60 | 357131 |
| 2022-09-27 | -94.63 | $28.40 | 394000 |
| 2022-09-26 | -97.23 | $28.59 | 357635 |
| 2022-09-23 | -85.81 | $29.27 | 505500 |
| 2022-09-22 | -87.88 | $29.88 | 344705 |
| 2022-09-21 | -91.16 | $30.31 | 268900 |
| 2022-09-20 | -87.21 | $30.48 | 517824 |
| 2022-09-19 | -75.47 | $31.43 | 511600 |
| 2022-09-16 | -70.62 | $31.61 | 1.3M |
| 2022-09-15 | -43.67 | $32.61 | 434600 |
| 2022-09-14 | -46.63 | $32.50 | 593518 |
| 2022-09-13 | -63.34 | $31.88 | 245200 |
| 2022-09-12 | -27.42 | $33.07 | 484700 |
| 2022-09-09 | -32.45 | $32.39 | 325607 |
| 2022-09-08 | -31.75 | $32.43 | 545306 |
| 2022-09-07 | -38.98 | $32.02 | 221500 |
| 2022-09-06 | -58.02 | $30.94 | 257902 |
| 2022-09-02 | -50.09 | $31.39 | 280638 |
| 2022-09-01 | -39.51 | $31.99 | 423123 |
| 2022-08-31 | -40.74 | $31.92 | 375600 |
| 2022-08-30 | -52.91 | $31.23 | 208216 |
| 2022-08-29 | -45.86 | $31.63 | 234400 |
| 2022-08-26 | -37.02 | $31.82 | 422700 |
| 2022-08-25 | -17.27 | $32.99 | 201200 |
| 2022-08-24 | -27.98 | $32.28 | 305700 |
| 2022-08-23 | -25.84 | $32.25 | 285338 |
| 2022-08-22 | -16.37 | $32.89 | 334700 |
| 2022-08-19 | -8.72 | $33.43 | 378617 |
| 2022-08-18 | -8.79 | $33.39 | 479401 |
| 2022-08-17 | -17.71 | $32.68 | 255711 |
| 2022-08-16 | -20.56 | $32.33 | 415300 |
| 2022-08-15 | -6.78 | $33.42 | 853100 |
| 2022-08-12 | -39.00 | $28.68 | 867785 |
| 2022-08-11 | -22.50 | $30.00 | 238037 |
| 2022-08-10 | -22.38 | $30.01 | 442733 |
| 2022-08-09 | -18.13 | $30.35 | 305506 |
| 2022-08-08 | -9.41 | $31.03 | 298900 |
| 2022-08-05 | -4.21 | $30.90 | 293400 |
| 2022-08-04 | -21.32 | $29.60 | 295402 |
| 2022-08-03 | -17.76 | $29.87 | 375045 |
| 2022-08-02 | -4.18 | $30.26 | 454344 |
| 2022-08-01 | -5.14 | $29.52 | 338005 |
| 2022-07-29 | -6.59 | $29.43 | 663616 |
| 2022-07-28 | -1.92 | $29.24 | 600033 |
| 2022-07-27 | -2.99 | $27.84 | 450511 |
| 2022-07-26 | -14.73 | $27.15 | 295416 |
| 2022-07-25 | -15.89 | $27.06 | 272900 |
| 2022-07-22 | -41.96 | $26.40 | 350900 |
| 2022-07-21 | -28.81 | $27.03 | 320103 |
| 2022-07-20 | -32.67 | $27.33 | 351200 |
| 2022-07-19 | -51.54 | $26.29 | 566741 |
| 2022-07-18 | -94.01 | $24.00 | 385931 |
| 2022-07-15 | -71.92 | $25.40 | 575000 |
| 2022-07-14 | -84.54 | $24.60 | 263100 |
| 2022-07-13 | -83.44 | $24.67 | 207022 |
| 2022-07-12 | -85.33 | $24.55 | 323828 |
| 2022-07-11 | -99.83 | $24.03 | 362211 |
| 2022-07-08 | -81.90 | $25.21 | 296700 |
| 2022-07-07 | -83.79 | $25.10 | 467310 |
| 2022-07-06 | -77.41 | $25.47 | 356900 |
| 2022-07-05 | -64.66 | $26.21 | 593100 |
| 2022-07-01 | -66.90 | $26.08 | 578200 |
| 2022-06-30 | -89.40 | $25.32 | 648836 |
| 2022-06-29 | -67.16 | $25.85 | 701544 |
| 2022-06-28 | -51.47 | $26.81 | 818800 |
| 2022-06-27 | -48.37 | $27.00 | 1.1M |
| 2022-06-24 | -50.49 | $26.87 | 7.4M |
| 2022-06-23 | -48.04 | $27.02 | 889211 |
| 2022-06-22 | -25.65 | $28.39 | 594411 |
| 2022-06-21 | -48.37 | $27.00 | 904400 |
| 2022-06-17 | -27.78 | $28.26 | 2.0M |
| 2022-06-16 | -39.67 | $27.52 | 646300 |
| 2022-06-15 | -29.67 | $28.13 | 474526 |
| 2022-06-14 | -39.84 | $27.51 | 651718 |
| 2022-06-13 | -60.98 | $26.22 | 481400 |
| 2022-06-10 | -46.56 | $27.10 | 476845 |
| 2022-06-09 | -36.72 | $27.70 | 430049 |
| 2022-06-08 | -35.00 | $28.00 | 601233 |
| 2022-06-07 | -38.91 | $27.75 | 538546 |
| 2022-06-06 | -31.72 | $28.21 | 731700 |
| 2022-06-03 | -51.84 | $27.51 | 507315 |
| 2022-06-02 | -52.34 | $28.32 | 548100 |
| 2022-06-01 | -84.89 | $25.26 | 628728 |
| 2022-05-31 | -95.59 | $24.78 | 973656 |
| 2022-05-27 | -78.23 | $26.34 | 363627 |
| 2022-05-26 | -80.16 | $26.17 | 657000 |
| 2022-05-25 | -86.05 | $25.65 | 698534 |
| 2022-05-24 | -89.91 | $25.31 | 949000 |
| 2022-05-23 | -78.45 | $26.47 | 514846 |
| 2022-05-20 | -63.62 | $27.75 | 527639 |
| 2022-05-19 | -70.22 | $27.18 | 667600 |
| 2022-05-18 | -76.13 | $26.67 | 1.2M |
| 2022-05-17 | -85.75 | $25.84 | 1.2M |
| 2022-05-16 | -92.70 | $25.24 | 1.4M |
| 2022-05-13 | -80.07 | $26.33 | 2.4M |
| 2022-05-12 | -77.23 | $28.88 | 660700 |
| 2022-05-11 | -77.23 | $28.88 | 536900 |
| 2022-05-10 | -82.18 | $28.58 | 929936 |
| 2022-05-09 | -86.29 | $29.03 | 1.0M |
| 2022-05-06 | -70.02 | $30.06 | 604900 |
| 2022-05-05 | -40.37 | $31.80 | 269909 |
| 2022-05-04 | -24.82 | $32.44 | 475814 |
| 2022-05-03 | -29.27 | $32.13 | 746945 |
| 2022-05-02 | -34.86 | $31.74 | 1.0M |
| 2022-04-29 | -53.66 | $30.43 | 958846 |
| 2022-04-28 | -59.17 | $30.94 | 846725 |
| 2022-04-27 | -67.35 | $31.65 | 921206 |
| 2022-04-26 | -76.21 | $31.09 | 1.0M |
| 2022-04-25 | -68.81 | $32.44 | 862836 |
| 2022-04-22 | -73.51 | $31.65 | 792141 |
| 2022-04-21 | -80.41 | $30.58 | 860620 |
| 2022-04-20 | -81.11 | $31.13 | 964538 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.12
2026-08-07
Close Price
$4.42
Vol: 5.6MAverage Directional Index - Detailed Analysis
Minimum
1.88
Average
20.34
Maximum
47.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 23.12 | $4.42 | 5.6M |
| 2026-08-06 | 22.20 | $3.50 | 1.3M |
| 2026-08-05 | 23.17 | $3.57 | 1.1M |
| 2026-08-04 | 24.07 | $3.82 | 1.0M |
| 2026-08-03 | 24.38 | $3.72 | 1.1M |
| 2026-07-31 | 24.71 | $3.64 | 1.3M |
| 2026-07-30 | 25.61 | $3.66 | 1.1M |
| 2026-07-29 | 26.38 | $3.68 | 1.1M |
| 2026-07-28 | 27.19 | $3.59 | 1.0M |
| 2026-07-27 | 28.37 | $3.44 | 875300 |
| 2026-07-24 | 29.71 | $3.29 | 737400 |
| 2026-07-23 | 30.69 | $3.25 | 1.3M |
| 2026-07-22 | 31.42 | $3.25 | 781850 |
| 2026-07-21 | 32.33 | $3.37 | 1.5M |
| 2026-07-20 | 33.51 | $3.44 | 1.4M |
| 2026-07-17 | 34.68 | $3.25 | 1.1M |
| 2026-07-16 | 35.79 | $3.35 | 1.7M |
| 2026-07-15 | 36.89 | $3.22 | 1.1M |
| 2026-07-14 | 37.52 | $3.10 | 1.3M |
| 2026-07-13 | 38.09 | $3.21 | 1.3M |
| 2026-07-10 | 38.82 | $3.24 | 1.5M |
| 2026-07-09 | 39.50 | $3.18 | 1.5M |
| 2026-07-08 | 40.08 | $3.19 | 1.4M |
| 2026-07-07 | 40.80 | $3.37 | 2.4M |
| 2026-07-06 | 41.78 | $3.28 | 1.3M |
| 2026-07-02 | 42.69 | $3.35 | 1.9M |
| 2026-07-01 | 43.80 | $3.36 | 2.0M |
| 2026-06-30 | 44.96 | $3.26 | 2.4M |
| 2026-06-29 | 45.74 | $3.31 | 1.8M |
| 2026-06-26 | 46.70 | $3.49 | 6.2M |
| 2026-06-25 | 47.71 | $3.11 | 1.5M |
| 2026-06-24 | 47.79 | $3.10 | 1.9M |
| 2026-06-23 | 47.95 | $3.13 | 2.2M |
| 2026-06-22 | 47.85 | $3.03 | 2.1M |
| 2026-06-18 | 47.77 | $3.11 | 11.4M |
| 2026-06-17 | 47.53 | $3.09 | 2.0M |
| 2026-06-16 | 47.32 | $3.09 | 2.1M |
| 2026-06-15 | 47.09 | $3.13 | 1.9M |
| 2026-06-12 | 46.75 | $3.10 | 1.6M |
| 2026-06-11 | 46.25 | $3.08 | 2.1M |
| 2026-06-10 | 45.73 | $3.21 | 1.4M |
| 2026-06-09 | 45.30 | $3.31 | 1.9M |
| 2026-06-08 | 44.89 | $3.34 | 1.6M |
| 2026-06-05 | 44.51 | $3.38 | 1.4M |
| 2026-06-04 | 44.15 | $3.41 | 1.4M |
| 2026-06-03 | 43.77 | $3.32 | 1.4M |
| 2026-06-02 | 43.26 | $3.49 | 2.5M |
| 2026-06-01 | 42.73 | $3.29 | 1.8M |
| 2026-05-29 | 41.90 | $3.38 | 2.0M |
| 2026-05-28 | 41.02 | $3.33 | 1.5M |
| 2026-05-27 | 40.11 | $3.29 | 1.7M |
| 2026-05-26 | 39.07 | $3.32 | 1.5M |
| 2026-05-22 | 38.03 | $3.32 | 1.8M |
| 2026-05-21 | 36.93 | $3.32 | 2.5M |
| 2026-05-20 | 35.69 | $3.06 | 2.8M |
| 2026-05-19 | 33.94 | $2.90 | 3.2M |
| 2026-05-18 | 32.14 | $3.03 | 3.4M |
| 2026-05-15 | 30.27 | $3.14 | 2.8M |
| 2026-05-14 | 28.33 | $3.14 | 3.0M |
| 2026-05-13 | 26.30 | $3.12 | 4.9M |
| 2026-05-12 | 24.16 | $3.41 | 2.8M |
| 2026-05-11 | 21.95 | $3.36 | 5.7M |
| 2026-05-08 | 19.62 | $3.64 | 6.5M |
| 2026-05-07 | 17.23 | $3.60 | 5.8M |
| 2026-05-06 | 14.71 | $3.56 | 8.5M |
| 2026-05-05 | 12.09 | $3.90 | 16.1M |
| 2026-05-04 | 9.40 | $9.25 | 1.1M |
| 2026-05-01 | 9.79 | $9.23 | 746100 |
| 2026-04-30 | 10.12 | $9.15 | 754700 |
| 2026-04-29 | 10.32 | $8.71 | 1.0M |
| 2026-04-28 | 10.40 | $9.03 | 780000 |
| 2026-04-27 | 10.84 | $9.24 | 808128 |
| 2026-04-24 | 11.04 | $9.22 | 529400 |
| 2026-04-23 | 11.44 | $9.15 | 560922 |
| 2026-04-22 | 12.01 | $9.21 | 713700 |
| 2026-04-21 | 12.33 | $9.13 | 641932 |
| 2026-04-20 | 12.67 | $9.60 | 713200 |
| 2026-04-17 | 12.13 | $9.78 | 801700 |
| 2026-04-16 | 11.51 | $9.51 | 570033 |
| 2026-04-15 | 11.09 | $9.61 | 512952 |
| 2026-04-14 | 10.67 | $9.46 | 693303 |
| 2026-04-13 | 10.24 | $9.26 | 674900 |
| 2026-04-10 | 10.43 | $8.85 | 486239 |
| 2026-04-09 | 10.87 | $8.87 | 683000 |
| 2026-04-08 | 11.22 | $8.88 | 497800 |
| 2026-04-07 | 11.67 | $8.83 | 511300 |
| 2026-04-06 | 12.10 | $8.93 | 817361 |
| 2026-04-02 | 12.56 | $8.85 | 1.1M |
| 2026-04-01 | 12.93 | $8.79 | 990240 |
| 2026-03-31 | 13.18 | $8.84 | 1.0M |
| 2026-03-30 | 13.75 | $8.84 | 1.0M |
| 2026-03-27 | 13.80 | $8.57 | 818800 |
| 2026-03-26 | 13.85 | $8.87 | 816300 |
| 2026-03-25 | 14.18 | $9.00 | 768000 |
| 2026-03-24 | 14.79 | $9.01 | 694400 |
| 2026-03-23 | 15.27 | $9.03 | 1.1M |
| 2026-03-20 | 15.91 | $8.89 | 2.1M |
| 2026-03-19 | 16.59 | $9.12 | 926700 |
| 2026-03-18 | 17.34 | $8.86 | 715841 |
| 2026-03-17 | 17.28 | $8.91 | 731400 |
| 2026-03-16 | 17.40 | $8.82 | 870524 |
| 2026-03-13 | 17.13 | $8.79 | 725200 |
| 2026-03-12 | 16.78 | $8.81 | 876212 |
| 2026-03-11 | 16.40 | $9.00 | 794662 |
| 2026-03-10 | 16.02 | $9.09 | 781575 |
| 2026-03-09 | 15.81 | $9.23 | 945400 |
| 2026-03-06 | 15.59 | $9.07 | 997376 |
| 2026-03-05 | 15.61 | $9.44 | 1.3M |
| 2026-03-04 | 15.91 | $9.61 | 824719 |
| 2026-03-03 | 16.58 | $9.71 | 984200 |
| 2026-03-02 | 17.29 | $9.99 | 593300 |
| 2026-02-27 | 17.90 | $10.26 | 824300 |
| 2026-02-26 | 18.34 | $10.48 | 736106 |
| 2026-02-25 | 18.51 | $10.32 | 686950 |
| 2026-02-24 | 18.79 | $10.28 | 901348 |
| 2026-02-23 | 18.93 | $10.57 | 633000 |
| 2026-02-20 | 18.73 | $10.73 | 1.0M |
| 2026-02-19 | 18.48 | $10.53 | 737900 |
| 2026-02-18 | 18.40 | $10.48 | 726800 |
| 2026-02-17 | 18.41 | $10.27 | 1.1M |
| 2026-02-13 | 18.55 | $10.17 | 1.1M |
| 2026-02-12 | 18.76 | $10.00 | 1.4M |
| 2026-02-11 | 18.99 | $10.06 | 980600 |
| 2026-02-10 | 19.36 | $10.29 | 1.2M |
| 2026-02-09 | 19.61 | $10.30 | 1.4M |
| 2026-02-06 | 19.87 | $10.87 | 1.4M |
| 2026-02-05 | 19.69 | $10.47 | 1.6M |
| 2026-02-04 | 19.50 | $11.35 | 865700 |
| 2026-02-03 | 20.02 | $10.91 | 838700 |
| 2026-02-02 | 20.30 | $10.94 | 650835 |
| 2026-01-30 | 20.35 | $10.61 | 795125 |
| 2026-01-29 | 19.60 | $10.30 | 628000 |
| 2026-01-28 | 18.40 | $10.20 | 551446 |
| 2026-01-27 | 17.28 | $10.40 | 862700 |
| 2026-01-26 | 16.23 | $10.74 | 1.0M |
| 2026-01-23 | 15.31 | $10.94 | 526971 |
| 2026-01-22 | 14.62 | $12.08 | 343377 |
| 2026-01-21 | 15.32 | $12.33 | 523100 |
| 2026-01-20 | 15.98 | $12.29 | 399000 |
| 2026-01-16 | 16.59 | $12.39 | 435900 |
| 2026-01-15 | 17.34 | $12.60 | 382324 |
| 2026-01-14 | 17.65 | $12.75 | 321042 |
| 2026-01-13 | 17.97 | $12.66 | 456300 |
| 2026-01-12 | 18.31 | $12.85 | 602038 |
| 2026-01-09 | 18.89 | $12.76 | 674418 |
| 2026-01-08 | 19.50 | $12.76 | 578100 |
| 2026-01-07 | 20.41 | $12.50 | 539335 |
| 2026-01-06 | 21.39 | $12.39 | 526236 |
| 2026-01-05 | 22.16 | $11.62 | 639700 |
| 2026-01-02 | 21.90 | $11.66 | 455739 |
| 2025-12-31 | 21.92 | $11.88 | 435906 |
| 2025-12-30 | 22.21 | $12.07 | 367500 |
| 2025-12-29 | 22.52 | $11.86 | 374630 |
| 2025-12-26 | 22.88 | $12.01 | 344500 |
| 2025-12-24 | 23.31 | $12.08 | 220017 |
| 2025-12-23 | 23.89 | $11.92 | 374204 |
| 2025-12-22 | 24.38 | $11.96 | 735800 |
| 2025-12-19 | 24.89 | $11.75 | 1.1M |
| 2025-12-18 | 24.85 | $11.71 | 908018 |
| 2025-12-17 | 24.87 | $11.78 | 941146 |
| 2025-12-16 | 24.96 | $11.89 | 1.1M |
| 2025-12-15 | 24.63 | $11.93 | 1.0M |
| 2025-12-12 | 24.32 | $11.80 | 1.3M |
| 2025-12-11 | 23.98 | $11.95 | 909147 |
| 2025-12-10 | 23.73 | $11.54 | 1.0M |
| 2025-12-09 | 23.20 | $11.11 | 774700 |
| 2025-12-08 | 21.89 | $11.05 | 880900 |
| 2025-12-05 | 20.52 | $11.69 | 972210 |
| 2025-12-04 | 19.36 | $11.68 | 923913 |
| 2025-12-03 | 18.14 | $11.95 | 659100 |
| 2025-12-02 | 17.12 | $12.30 | 762000 |
| 2025-12-01 | 16.19 | $12.25 | 1.0M |
| 2025-11-28 | 15.23 | $12.76 | 526900 |
| 2025-11-26 | 14.34 | $12.57 | 1.6M |
| 2025-11-25 | 13.41 | $13.58 | 1.1M |
| 2025-11-24 | 13.20 | $14.64 | 851900 |
| 2025-11-21 | 13.35 | $14.57 | 645017 |
| 2025-11-20 | 13.51 | $13.73 | 332343 |
| 2025-11-19 | 14.12 | $14.14 | 421900 |
| 2025-11-18 | 14.43 | $14.21 | 386900 |
| 2025-11-17 | 14.54 | $14.31 | 338400 |
| 2025-11-14 | 14.20 | $14.55 | 299500 |
| 2025-11-13 | 13.91 | $14.41 | 303500 |
| 2025-11-12 | 13.41 | $14.50 | 491327 |
| 2025-11-11 | 12.82 | $14.22 | 237100 |
| 2025-11-10 | 12.76 | $13.67 | 253737 |
| 2025-11-07 | 13.24 | $13.79 | 366249 |
| 2025-11-06 | 13.83 | $13.46 | 315800 |
| 2025-11-05 | 14.52 | $13.86 | 313900 |
| 2025-11-04 | 15.27 | $13.52 | 401431 |
| 2025-11-03 | 15.88 | $13.42 | 580246 |
| 2025-10-31 | 16.15 | $13.34 | 486100 |
| 2025-10-30 | 16.72 | $13.66 | 377500 |
| 2025-10-29 | 17.33 | $13.59 | 254503 |
| 2025-10-28 | 18.19 | $14.02 | 425500 |
| 2025-10-27 | 18.77 | $14.07 | 244800 |
| 2025-10-24 | 19.03 | $14.33 | 197943 |
| 2025-10-23 | 19.36 | $14.14 | 221700 |
| 2025-10-22 | 19.67 | $14.25 | 261040 |
| 2025-10-21 | 19.75 | $14.30 | 285647 |
| 2025-10-20 | 19.97 | $14.10 | 280804 |
| 2025-10-17 | 20.51 | $13.56 | 325201 |
| 2025-10-16 | 21.50 | $13.69 | 301300 |
| 2025-10-15 | 22.36 | $13.88 | 277932 |
| 2025-10-14 | 23.32 | $13.53 | 313000 |
| 2025-10-13 | 24.16 | $13.35 | 302804 |
| 2025-10-10 | 25.29 | $13.38 | 352026 |
| 2025-10-09 | 26.43 | $13.59 | 240541 |
| 2025-10-08 | 27.40 | $13.82 | 345900 |
| 2025-10-07 | 28.54 | $13.78 | 307500 |
| 2025-10-06 | 29.62 | $14.19 | 580528 |
| 2025-10-03 | 30.20 | $14.32 | 375000 |
| 2025-10-02 | 30.69 | $14.26 | 321823 |
| 2025-10-01 | 31.20 | $14.71 | 401414 |
| 2025-09-30 | 31.75 | $14.11 | 320300 |
| 2025-09-29 | 32.96 | $14.00 | 521500 |
| 2025-09-26 | 34.42 | $13.90 | 364200 |
| 2025-09-25 | 35.98 | $13.69 | 626832 |
| 2025-09-24 | 37.62 | $14.60 | 434800 |
| 2025-09-23 | 38.00 | $14.57 | 476811 |
| 2025-09-22 | 38.35 | $14.59 | 559800 |
| 2025-09-19 | 38.89 | $14.34 | 1.2M |
| 2025-09-18 | 39.37 | $15.17 | 385700 |
| 2025-09-17 | 38.90 | $15.06 | 427506 |
| 2025-09-16 | 38.20 | $15.08 | 341800 |
| 2025-09-15 | 37.61 | $15.08 | 850622 |
| 2025-09-12 | 36.95 | $15.01 | 332900 |
| 2025-09-11 | 36.34 | $15.31 | 365883 |
| 2025-09-10 | 35.70 | $14.97 | 716349 |
| 2025-09-09 | 35.07 | $15.23 | 653256 |
| 2025-09-08 | 34.45 | $14.65 | 890348 |
| 2025-09-05 | 33.61 | $14.96 | 618566 |
| 2025-09-04 | 32.88 | $14.49 | 285400 |
| 2025-09-03 | 32.37 | $14.31 | 374615 |
| 2025-09-02 | 31.84 | $14.62 | 411243 |
| 2025-08-29 | 30.90 | $14.48 | 366810 |
| 2025-08-28 | 29.98 | $14.50 | 496209 |
| 2025-08-27 | 29.02 | $14.59 | 299200 |
| 2025-08-26 | 28.05 | $14.21 | 563000 |
| 2025-08-25 | 27.12 | $14.26 | 371682 |
| 2025-08-22 | 25.80 | $14.38 | 883800 |
| 2025-08-21 | 24.40 | $13.83 | 374040 |
| 2025-08-20 | 23.31 | $13.89 | 434600 |
| 2025-08-19 | 22.16 | $13.64 | 324500 |
| 2025-08-18 | 21.04 | $13.48 | 566369 |
| 2025-08-15 | 19.87 | $13.69 | 646611 |
| 2025-08-14 | 18.43 | $13.87 | 777324 |
| 2025-08-13 | 16.95 | $13.94 | 1.2M |
| 2025-08-12 | 15.39 | $13.32 | 889063 |
| 2025-08-11 | 14.13 | $12.73 | 1.3M |
| 2025-08-08 | 12.99 | $12.28 | 2.1M |
| 2025-08-07 | 11.79 | $10.36 | 742449 |
| 2025-08-06 | 12.37 | $9.87 | 581530 |
| 2025-08-05 | 12.56 | $9.92 | 560600 |
| 2025-08-04 | 12.69 | $9.79 | 324400 |
| 2025-08-01 | 12.94 | $9.96 | 673500 |
| 2025-07-31 | 13.16 | $10.16 | 830900 |
| 2025-07-30 | 13.58 | $10.45 | 514800 |
| 2025-07-29 | 14.14 | $10.75 | 654002 |
| 2025-07-28 | 14.32 | $11.33 | 489735 |
| 2025-07-25 | 13.80 | $11.73 | 401102 |
| 2025-07-24 | 13.21 | $11.38 | 374316 |
| 2025-07-23 | 12.70 | $11.63 | 754618 |
| 2025-07-22 | 12.15 | $10.69 | 536000 |
| 2025-07-21 | 12.40 | $10.29 | 444200 |
| 2025-07-18 | 12.81 | $9.78 | 469428 |
| 2025-07-17 | 12.99 | $9.85 | 450520 |
| 2025-07-16 | 13.02 | $9.75 | 548424 |
| 2025-07-15 | 12.73 | $9.58 | 589443 |
| 2025-07-14 | 12.55 | $10.37 | 765414 |
| 2025-07-11 | 13.16 | $10.47 | 397242 |
| 2025-07-10 | 13.80 | $10.73 | 382431 |
| 2025-07-09 | 14.27 | $10.60 | 365040 |
| 2025-07-08 | 15.01 | $10.43 | 846735 |
| 2025-07-07 | 15.76 | $10.03 | 639800 |
| 2025-07-03 | 16.19 | $10.32 | 291940 |
| 2025-07-02 | 16.77 | $10.25 | 1.0M |
| 2025-07-01 | 17.39 | $10.26 | 919000 |
| 2025-06-30 | 18.03 | $9.69 | 637300 |
| 2025-06-27 | 17.87 | $9.64 | 1.1M |
| 2025-06-26 | 17.63 | $9.28 | 691586 |
| 2025-06-25 | 17.41 | $9.93 | 366800 |
| 2025-06-24 | 17.82 | $10.22 | 721105 |
| 2025-06-23 | 18.24 | $9.82 | 712600 |
| 2025-06-20 | 18.02 | $9.77 | 1.3M |
| 2025-06-18 | 17.85 | $9.74 | 885329 |
| 2025-06-17 | 17.73 | $9.84 | 841826 |
| 2025-06-16 | 17.60 | $10.04 | 685000 |
| 2025-06-13 | 17.12 | $9.56 | 482400 |
| 2025-06-12 | 16.67 | $10.04 | 878140 |
| 2025-06-11 | 16.49 | $10.11 | 774700 |
| 2025-06-10 | 16.34 | $10.13 | 609531 |
| 2025-06-09 | 16.18 | $9.91 | 841371 |
| 2025-06-06 | 15.80 | $9.79 | 661616 |
| 2025-06-05 | 15.41 | $9.98 | 540602 |
| 2025-06-04 | 15.05 | $10.40 | 276000 |
| 2025-06-03 | 15.06 | $10.61 | 593800 |
| 2025-06-02 | 15.07 | $10.45 | 765600 |
| 2025-05-30 | 14.87 | $10.53 | 833400 |
| 2025-05-29 | 14.76 | $10.46 | 798504 |
| 2025-05-28 | 14.65 | $10.55 | 556700 |
| 2025-05-27 | 14.60 | $11.26 | 872100 |
| 2025-05-23 | 14.92 | $10.72 | 796557 |
| 2025-05-22 | 14.57 | $10.51 | 1.4M |
| 2025-05-21 | 14.21 | $12.36 | 925723 |
| 2025-05-20 | 14.72 | $12.29 | 1.0M |
| 2025-05-19 | 15.26 | $11.62 | 296300 |
| 2025-05-16 | 15.72 | $12.02 | 531300 |
| 2025-05-15 | 16.25 | $11.66 | 524100 |
| 2025-05-14 | 16.37 | $11.59 | 477700 |
| 2025-05-13 | 16.66 | $12.50 | 532003 |
| 2025-05-12 | 17.47 | $12.41 | 930400 |
| 2025-05-09 | 18.26 | $11.97 | 975119 |
| 2025-05-08 | 19.10 | $13.30 | 691200 |
| 2025-05-07 | 19.43 | $12.47 | 368207 |
| 2025-05-06 | 20.16 | $12.21 | 336400 |
| 2025-05-05 | 20.93 | $12.46 | 260100 |
| 2025-05-02 | 21.95 | $12.73 | 261900 |
| 2025-05-01 | 23.01 | $12.28 | 314100 |
| 2025-04-30 | 23.98 | $12.19 | 370700 |
| 2025-04-29 | 25.03 | $12.56 | 348721 |
| 2025-04-28 | 26.26 | $12.32 | 397045 |
| 2025-04-25 | 27.36 | $11.88 | 254700 |
| 2025-04-24 | 27.98 | $11.75 | 448400 |
| 2025-04-23 | 28.59 | $11.24 | 391500 |
| 2025-04-22 | 29.15 | $11.22 | 407546 |
| 2025-04-21 | 29.15 | $10.91 | 406400 |
| 2025-04-17 | 29.08 | $11.34 | 444431 |
| 2025-04-16 | 29.13 | $11.34 | 426449 |
| 2025-04-15 | 29.32 | $11.91 | 513100 |
| 2025-04-14 | 29.83 | $11.90 | 831200 |
| 2025-04-11 | 30.42 | $12.30 | 559900 |
| 2025-04-10 | 30.77 | $12.01 | 439200 |
| 2025-04-09 | 31.28 | $12.65 | 665300 |
| 2025-04-08 | 31.81 | $11.50 | 1.1M |
| 2025-04-07 | 32.01 | $12.09 | 931033 |
| 2025-04-04 | 32.31 | $12.00 | 1.4M |
| 2025-04-03 | 32.20 | $12.37 | 639707 |
| 2025-04-02 | 32.60 | $12.52 | 466601 |
| 2025-04-01 | 33.13 | $12.63 | 436784 |
| 2025-03-31 | 33.85 | $12.75 | 571401 |
| 2025-03-28 | 34.28 | $12.28 | 425100 |
| 2025-03-27 | 34.15 | $12.43 | 335000 |
| 2025-03-26 | 34.16 | $12.52 | 345300 |
| 2025-03-25 | 34.08 | $12.65 | 684000 |
| 2025-03-24 | 34.15 | $12.86 | 575526 |
| 2025-03-21 | 34.22 | $12.82 | 1.3M |
| 2025-03-20 | 34.38 | $13.23 | 522036 |
| 2025-03-19 | 34.83 | $13.63 | 602244 |
| 2025-03-18 | 35.38 | $13.48 | 460314 |
| 2025-03-17 | 35.82 | $13.63 | 617300 |
| 2025-03-14 | 36.28 | $13.15 | 675700 |
| 2025-03-13 | 36.34 | $13.00 | 672135 |
| 2025-03-12 | 36.40 | $13.51 | 1.0M |
| 2025-03-11 | 36.77 | $14.32 | 1.0M |
| 2025-03-10 | 37.19 | $13.96 | 910657 |
| 2025-03-07 | 37.18 | $12.75 | 649121 |
| 2025-03-06 | 36.31 | $12.88 | 415500 |
| 2025-03-05 | 35.47 | $13.00 | 464500 |
| 2025-03-04 | 34.58 | $12.60 | 681912 |
| 2025-03-03 | 33.50 | $12.87 | 1.2M |
| 2025-02-28 | 32.56 | $13.50 | 654200 |
| 2025-02-27 | 31.65 | $13.41 | 553100 |
| 2025-02-26 | 30.77 | $13.92 | 659413 |
| 2025-02-25 | 29.94 | $13.32 | 660642 |
| 2025-02-24 | 28.54 | $13.73 | 677838 |
| 2025-02-21 | 27.20 | $14.10 | 955934 |
| 2025-02-20 | 25.83 | $14.41 | 514808 |
| 2025-02-19 | 24.56 | $15.46 | 439242 |
| 2025-02-18 | 23.46 | $15.30 | 460043 |
| 2025-02-14 | 22.10 | $14.85 | 555070 |
| 2025-02-13 | 20.66 | $16.15 | 374400 |
| 2025-02-12 | 19.72 | $16.62 | 377418 |
| 2025-02-11 | 18.94 | $17.50 | 819300 |
| 2025-02-10 | 18.52 | $17.50 | 672500 |
| 2025-02-07 | 17.77 | $17.42 | 468100 |
| 2025-02-06 | 16.98 | $17.73 | 620700 |
| 2025-02-05 | 16.14 | $18.20 | 358400 |
| 2025-02-04 | 16.41 | $18.27 | 318017 |
| 2025-02-03 | 16.51 | $17.95 | 388633 |
| 2025-01-31 | 16.48 | $17.93 | 325245 |
| 2025-01-30 | 16.66 | $18.36 | 172505 |
| 2025-01-29 | 17.20 | $18.40 | 231800 |
| 2025-01-28 | 17.81 | $18.98 | 196025 |
| 2025-01-27 | 18.45 | $19.40 | 344700 |
| 2025-01-24 | 19.13 | $18.96 | 234607 |
| 2025-01-23 | 20.08 | $19.13 | 353731 |
| 2025-01-22 | 21.02 | $18.74 | 323600 |
| 2025-01-21 | 21.72 | $18.63 | 465100 |
| 2025-01-17 | 22.66 | $18.68 | 331506 |
| 2025-01-16 | 23.77 | $18.81 | 415212 |
| 2025-01-15 | 24.95 | $19.39 | 468900 |
| 2025-01-14 | 25.86 | $20.10 | 341430 |
| 2025-01-13 | 26.49 | $19.91 | 339700 |
| 2025-01-10 | 27.47 | $19.48 | 258200 |
| 2025-01-08 | 28.50 | $20.25 | 360900 |
| 2025-01-07 | 29.36 | $19.80 | 605500 |
| 2025-01-06 | 30.26 | $20.93 | 349047 |
| 2025-01-03 | 30.32 | $20.51 | 603417 |
| 2025-01-02 | 30.62 | $20.25 | 726488 |
| 2024-12-31 | 30.94 | $20.65 | 348627 |
| 2024-12-30 | 30.79 | $20.50 | 332196 |
| 2024-12-27 | 30.73 | $20.70 | 352100 |
| 2024-12-26 | 30.60 | $20.83 | 316848 |
| 2024-12-24 | 30.45 | $20.28 | 164931 |
| 2024-12-23 | 30.44 | $20.39 | 467500 |
| 2024-12-20 | 30.43 | $20.23 | 1.4M |
| 2024-12-19 | 30.58 | $19.97 | 494939 |
| 2024-12-18 | 30.41 | $19.92 | 521942 |
| 2024-12-17 | 30.39 | $19.82 | 359532 |
| 2024-12-16 | 29.85 | $19.99 | 234804 |
| 2024-12-13 | 29.36 | $19.51 | 246509 |
| 2024-12-12 | 28.96 | $19.68 | 305200 |
| 2024-12-11 | 28.39 | $19.92 | 324800 |
| 2024-12-10 | 27.41 | $20.21 | 371509 |
| 2024-12-09 | 26.45 | $19.60 | 561100 |
| 2024-12-06 | 25.45 | $19.24 | 430530 |
| 2024-12-05 | 24.55 | $19.86 | 352348 |
| 2024-12-04 | 23.06 | $20.50 | 564500 |
| 2024-12-03 | 21.40 | $20.43 | 502644 |
| 2024-12-02 | 19.72 | $20.62 | 665137 |
| 2024-11-29 | 17.96 | $20.83 | 366300 |
| 2024-11-27 | 16.25 | $20.59 | 788100 |
| 2024-11-26 | 14.50 | $18.70 | 1.9M |
| 2024-11-25 | 12.65 | $14.41 | 572711 |
| 2024-11-22 | 13.29 | $13.82 | 269600 |
| 2024-11-21 | 13.60 | $14.00 | 229130 |
| 2024-11-20 | 13.76 | $13.61 | 359300 |
| 2024-11-19 | 13.53 | $13.48 | 675611 |
| 2024-11-18 | 13.29 | $14.42 | 361523 |
| 2024-11-15 | 13.98 | $14.62 | 318200 |
| 2024-11-14 | 14.35 | $15.05 | 200813 |
| 2024-11-13 | 14.53 | $15.40 | 287835 |
| 2024-11-12 | 14.45 | $15.57 | 219400 |
| 2024-11-11 | 14.12 | $15.77 | 295340 |
| 2024-11-08 | 13.73 | $15.54 | 401300 |
| 2024-11-07 | 13.61 | $15.29 | 363200 |
| 2024-11-06 | 13.49 | $16.33 | 657900 |
| 2024-11-05 | 12.60 | $14.97 | 195672 |
| 2024-11-04 | 12.78 | $14.54 | 179331 |
| 2024-11-01 | 13.29 | $14.25 | 134100 |
| 2024-10-31 | 13.81 | $14.08 | 153900 |
| 2024-10-30 | 14.26 | $14.33 | 157800 |
| 2024-10-29 | 14.95 | $14.47 | 211540 |
| 2024-10-28 | 15.68 | $14.13 | 168540 |
| 2024-10-25 | 16.05 | $13.90 | 114742 |
| 2024-10-24 | 16.43 | $14.05 | 211607 |
| 2024-10-23 | 16.89 | $14.02 | 231400 |
| 2024-10-22 | 17.38 | $14.17 | 168816 |
| 2024-10-21 | 18.15 | $14.03 | 268576 |
| 2024-10-18 | 18.95 | $13.64 | 265700 |
| 2024-10-17 | 19.35 | $13.55 | 191700 |
| 2024-10-16 | 19.64 | $13.70 | 223133 |
| 2024-10-15 | 19.95 | $13.54 | 352318 |
| 2024-10-14 | 20.20 | $13.09 | 224341 |
| 2024-10-11 | 20.06 | $12.82 | 673509 |
| 2024-10-10 | 19.46 | $12.47 | 499103 |
| 2024-10-09 | 18.82 | $13.05 | 376300 |
| 2024-10-08 | 18.42 | $13.66 | 500000 |
| 2024-10-07 | 18.17 | $13.23 | 233120 |
| 2024-10-04 | 17.74 | $13.51 | 267700 |
| 2024-10-03 | 17.50 | $13.29 | 236928 |
| 2024-10-02 | 17.25 | $13.94 | 233007 |
| 2024-10-01 | 17.44 | $14.11 | 323500 |
| 2024-09-30 | 17.68 | $14.10 | 453800 |
| 2024-09-27 | 17.95 | $14.16 | 322900 |
| 2024-09-26 | 18.23 | $14.53 | 447504 |
| 2024-09-25 | 18.92 | $14.52 | 500500 |
| 2024-09-24 | 19.65 | $15.07 | 234941 |
| 2024-09-23 | 20.29 | $15.23 | 243790 |
| 2024-09-20 | 20.96 | $15.61 | 1.8M |
| 2024-09-19 | 21.33 | $15.71 | 455900 |
| 2024-09-18 | 21.81 | $15.51 | 339900 |
| 2024-09-17 | 22.29 | $16.50 | 360380 |
| 2024-09-16 | 22.26 | $16.47 | 384326 |
| 2024-09-13 | 22.34 | $16.02 | 324125 |
| 2024-09-12 | 22.41 | $15.74 | 214800 |
| 2024-09-11 | 22.84 | $15.57 | 250129 |
| 2024-09-10 | 23.50 | $15.40 | 383728 |
| 2024-09-09 | 24.14 | $15.32 | 439833 |
| 2024-09-06 | 24.95 | $15.31 | 395800 |
| 2024-09-05 | 25.39 | $15.13 | 790300 |
| 2024-09-04 | 25.81 | $16.44 | 864700 |
| 2024-09-03 | 25.39 | $16.46 | 641031 |
| 2024-08-30 | 24.88 | $16.34 | 352501 |
| 2024-08-29 | 24.45 | $16.42 | 426000 |
| 2024-08-28 | 24.12 | $15.41 | 331100 |
| 2024-08-27 | 24.21 | $14.61 | 281200 |
| 2024-08-26 | 24.81 | $14.19 | 308639 |
| 2024-08-23 | 25.25 | $14.00 | 306881 |
| 2024-08-22 | 25.92 | $13.19 | 285300 |
| 2024-08-21 | 27.00 | $13.43 | 270800 |
| 2024-08-20 | 27.80 | $13.57 | 269613 |
| 2024-08-19 | 28.55 | $13.99 | 321940 |
| 2024-08-16 | 28.98 | $14.20 | 208314 |
| 2024-08-15 | 29.23 | $14.58 | 274700 |
| 2024-08-14 | 29.24 | $14.75 | 231900 |
| 2024-08-13 | 29.43 | $14.82 | 285222 |
| 2024-08-12 | 29.63 | $14.75 | 440400 |
| 2024-08-09 | 29.33 | $15.39 | 607643 |
| 2024-08-08 | 28.67 | $14.34 | 499811 |
| 2024-08-07 | 29.39 | $13.85 | 419300 |
| 2024-08-06 | 30.07 | $14.37 | 274800 |
| 2024-08-05 | 30.67 | $14.14 | 325501 |
| 2024-08-02 | 31.19 | $15.01 | 360914 |
| 2024-08-01 | 30.91 | $15.40 | 388519 |
| 2024-07-31 | 30.61 | $15.67 | 358200 |
| 2024-07-30 | 29.49 | $15.75 | 346916 |
| 2024-07-29 | 28.28 | $15.68 | 328106 |
| 2024-07-26 | 27.14 | $15.57 | 428800 |
| 2024-07-25 | 25.94 | $15.87 | 462940 |
| 2024-07-24 | 24.14 | $16.35 | 549835 |
| 2024-07-23 | 22.26 | $16.22 | 1.1M |
| 2024-07-22 | 20.27 | $15.18 | 804664 |
| 2024-07-19 | 18.46 | $13.17 | 295800 |
| 2024-07-18 | 17.57 | $13.35 | 298000 |
| 2024-07-17 | 16.48 | $13.60 | 347814 |
| 2024-07-16 | 15.55 | $13.20 | 349500 |
| 2024-07-15 | 14.80 | $12.84 | 348636 |
| 2024-07-12 | 14.19 | $13.17 | 363007 |
| 2024-07-11 | 13.54 | $12.77 | 634418 |
| 2024-07-10 | 12.86 | $12.00 | 237200 |
| 2024-07-09 | 12.91 | $11.74 | 346533 |
| 2024-07-08 | 12.83 | $11.74 | 311717 |
| 2024-07-05 | 12.76 | $11.46 | 340700 |
| 2024-07-03 | 12.69 | $12.07 | 219000 |
| 2024-07-02 | 12.96 | $11.87 | 479500 |
| 2024-07-01 | 13.31 | $12.15 | 286600 |
| 2024-06-28 | 13.93 | $12.50 | 1.0M |
| 2024-06-27 | 14.58 | $12.46 | 234700 |
| 2024-06-26 | 15.06 | $12.27 | 374520 |
| 2024-06-25 | 15.34 | $12.21 | 292719 |
| 2024-06-24 | 15.81 | $12.52 | 483200 |
| 2024-06-21 | 16.60 | $12.51 | 1.6M |
| 2024-06-20 | 17.37 | $12.46 | 212815 |
| 2024-06-18 | 18.02 | $12.46 | 257118 |
| 2024-06-17 | 18.79 | $12.57 | 290800 |
| 2024-06-14 | 19.62 | $12.80 | 320847 |
| 2024-06-13 | 20.45 | $13.06 | 225820 |
| 2024-06-12 | 21.36 | $12.79 | 323400 |
| 2024-06-11 | 22.14 | $12.42 | 294600 |
| 2024-06-10 | 23.04 | $12.22 | 321644 |
| 2024-06-07 | 23.87 | $12.44 | 276200 |
| 2024-06-06 | 25.06 | $12.81 | 337300 |
| 2024-06-05 | 25.86 | $12.92 | 191500 |
| 2024-06-04 | 26.70 | $12.84 | 203131 |
| 2024-06-03 | 27.83 | $12.82 | 360700 |
| 2024-05-31 | 29.10 | $12.37 | 994600 |
| 2024-05-30 | 30.43 | $12.43 | 233914 |
| 2024-05-29 | 31.71 | $12.74 | 316000 |
| 2024-05-28 | 32.91 | $13.09 | 428427 |
| 2024-05-24 | 33.84 | $13.13 | 311500 |
| 2024-05-23 | 34.92 | $12.99 | 473035 |
| 2024-05-22 | 35.96 | $13.57 | 287243 |
| 2024-05-21 | 36.42 | $13.69 | 397541 |
| 2024-05-20 | 36.90 | $13.93 | 297100 |
| 2024-05-17 | 37.00 | $14.45 | 382900 |
| 2024-05-16 | 37.05 | $14.20 | 283600 |
| 2024-05-15 | 37.33 | $13.75 | 310064 |
| 2024-05-14 | 37.49 | $14.60 | 490930 |
| 2024-05-13 | 37.09 | $14.18 | 482246 |
| 2024-05-10 | 36.70 | $14.24 | 812012 |
| 2024-05-09 | 36.29 | $14.16 | 2.6M |
| 2024-05-08 | 35.86 | $10.27 | 416100 |
| 2024-05-07 | 36.24 | $10.55 | 417600 |
| 2024-05-06 | 36.78 | $10.39 | 314700 |
| 2024-05-03 | 36.85 | $10.15 | 446240 |
| 2024-05-02 | 36.93 | $10.23 | 587200 |
| 2024-05-01 | 36.68 | $10.13 | 290700 |
| 2024-04-30 | 36.42 | $10.13 | 337900 |
| 2024-04-29 | 35.89 | $10.44 | 239245 |
| 2024-04-26 | 35.46 | $10.31 | 264117 |
| 2024-04-25 | 35.02 | $10.40 | 488927 |
| 2024-04-24 | 34.58 | $10.89 | 284241 |
| 2024-04-23 | 34.39 | $10.88 | 357508 |
| 2024-04-22 | 34.20 | $10.72 | 408666 |
| 2024-04-19 | 33.65 | $10.62 | 576200 |
| 2024-04-18 | 33.06 | $10.35 | 304600 |
| 2024-04-17 | 32.15 | $10.24 | 363314 |
| 2024-04-16 | 30.97 | $10.35 | 365221 |
| 2024-04-15 | 29.83 | $10.59 | 677200 |
| 2024-04-12 | 28.63 | $10.25 | 413000 |
| 2024-04-11 | 27.51 | $11.01 | 374637 |
| 2024-04-10 | 26.73 | $11.40 | 427300 |
| 2024-04-09 | 26.08 | $11.82 | 282333 |
| 2024-04-08 | 25.81 | $12.14 | 355700 |
| 2024-04-05 | 25.85 | $12.76 | 301600 |
| 2024-04-04 | 26.41 | $12.78 | 448713 |
| 2024-04-03 | 26.99 | $12.65 | 348913 |
| 2024-04-02 | 27.43 | $12.72 | 471500 |
| 2024-04-01 | 27.98 | $13.11 | 352200 |
| 2024-03-28 | 28.87 | $13.27 | 316423 |
| 2024-03-27 | 29.80 | $12.90 | 295700 |
| 2024-03-26 | 29.86 | $12.35 | 301200 |
| 2024-03-25 | 29.22 | $12.53 | 414521 |
| 2024-03-22 | 28.59 | $12.41 | 249347 |
| 2024-03-21 | 27.95 | $12.99 | 531400 |
| 2024-03-20 | 27.42 | $12.89 | 421500 |
| 2024-03-19 | 26.96 | $12.85 | 489706 |
| 2024-03-18 | 26.47 | $13.32 | 464543 |
| 2024-03-15 | 26.10 | $13.23 | 1.1M |
| 2024-03-14 | 25.77 | $13.75 | 371741 |
| 2024-03-13 | 25.58 | $13.99 | 235200 |
| 2024-03-12 | 25.80 | $13.74 | 251134 |
| 2024-03-11 | 25.58 | $13.74 | 225039 |
| 2024-03-08 | 25.37 | $13.77 | 291800 |
| 2024-03-07 | 25.16 | $13.90 | 285100 |
| 2024-03-06 | 24.75 | $13.47 | 258100 |
| 2024-03-05 | 23.94 | $13.47 | 262700 |
| 2024-03-04 | 23.14 | $13.89 | 251739 |
| 2024-03-01 | 22.55 | $14.16 | 280800 |
| 2024-02-29 | 22.13 | $14.28 | 560400 |
| 2024-02-28 | 21.62 | $14.02 | 402220 |
| 2024-02-27 | 20.87 | $14.42 | 667712 |
| 2024-02-26 | 20.28 | $14.57 | 550617 |
| 2024-02-23 | 19.68 | $14.84 | 381500 |
| 2024-02-22 | 19.14 | $14.75 | 312423 |
| 2024-02-21 | 18.65 | $14.95 | 302000 |
| 2024-02-20 | 18.12 | $14.30 | 495625 |
| 2024-02-16 | 17.15 | $14.48 | 452125 |
| 2024-02-15 | 16.23 | $14.78 | 452317 |
| 2024-02-14 | 15.39 | $14.54 | 499000 |
| 2024-02-13 | 14.49 | $14.25 | 989700 |
| 2024-02-12 | 13.37 | $14.97 | 1.2M |
| 2024-02-09 | 12.56 | $16.26 | 1.9M |
| 2024-02-08 | 11.71 | $17.76 | 339600 |
| 2024-02-07 | 11.90 | $17.46 | 256441 |
| 2024-02-06 | 12.23 | $17.40 | 315400 |
| 2024-02-05 | 12.68 | $16.57 | 367906 |
| 2024-02-02 | 13.04 | $17.09 | 332448 |
| 2024-02-01 | 13.36 | $17.54 | 210000 |
| 2024-01-31 | 13.69 | $17.14 | 329400 |
| 2024-01-30 | 14.08 | $17.11 | 461241 |
| 2024-01-29 | 14.69 | $16.86 | 493140 |
| 2024-01-26 | 15.34 | $17.30 | 456800 |
| 2024-01-25 | 16.09 | $16.92 | 230900 |
| 2024-01-24 | 16.79 | $16.87 | 271400 |
| 2024-01-23 | 17.52 | $16.78 | 282400 |
| 2024-01-22 | 18.18 | $16.98 | 362300 |
| 2024-01-19 | 19.04 | $16.93 | 233628 |
| 2024-01-18 | 19.97 | $17.02 | 233407 |
| 2024-01-17 | 20.95 | $16.78 | 372300 |
| 2024-01-16 | 22.04 | $17.23 | 346215 |
| 2024-01-12 | 22.86 | $17.25 | 281000 |
| 2024-01-11 | 23.47 | $17.58 | 381400 |
| 2024-01-10 | 23.78 | $18.40 | 222000 |
| 2024-01-09 | 23.37 | $18.47 | 302740 |
| 2024-01-08 | 22.73 | $19.33 | 438600 |
| 2024-01-05 | 22.06 | $18.24 | 182638 |
| 2024-01-04 | 21.82 | $18.42 | 294800 |
| 2024-01-03 | 21.43 | $18.29 | 538349 |
| 2024-01-02 | 21.02 | $19.07 | 508529 |
| 2023-12-29 | 20.17 | $18.93 | 446200 |
| 2023-12-28 | 19.54 | $19.09 | 344400 |
| 2023-12-27 | 18.96 | $18.87 | 206135 |
| 2023-12-26 | 18.22 | $18.90 | 215900 |
| 2023-12-22 | 17.50 | $18.38 | 293525 |
| 2023-12-21 | 16.84 | $18.67 | 413044 |
| 2023-12-20 | 16.24 | $17.82 | 734004 |
| 2023-12-19 | 15.60 | $17.89 | 711506 |
| 2023-12-18 | 15.61 | $17.59 | 639241 |
| 2023-12-15 | 15.82 | $17.35 | 2.3M |
| 2023-12-14 | 16.03 | $17.89 | 591847 |
| 2023-12-13 | 15.79 | $17.91 | 391417 |
| 2023-12-12 | 16.05 | $17.09 | 320741 |
| 2023-12-11 | 16.52 | $17.64 | 579000 |
| 2023-12-08 | 16.63 | $17.90 | 330400 |
| 2023-12-07 | 16.74 | $17.41 | 525600 |
| 2023-12-06 | 17.06 | $17.63 | 280700 |
| 2023-12-05 | 16.99 | $18.06 | 303221 |
| 2023-12-04 | 16.50 | $18.72 | 679900 |
| 2023-12-01 | 15.90 | $18.42 | 748410 |
| 2023-11-30 | 15.30 | $18.34 | 534300 |
| 2023-11-29 | 14.48 | $18.10 | 557100 |
| 2023-11-28 | 13.85 | $17.51 | 1.5M |
| 2023-11-27 | 13.53 | $17.38 | 358631 |
| 2023-11-24 | 12.80 | $17.49 | 192800 |
| 2023-11-22 | 12.12 | $17.62 | 606931 |
| 2023-11-21 | 11.40 | $17.06 | 1.1M |
| 2023-11-20 | 10.80 | $16.33 | 601149 |
| 2023-11-17 | 10.64 | $16.63 | 451500 |
| 2023-11-16 | 10.31 | $16.40 | 310033 |
| 2023-11-15 | 10.11 | $16.41 | 555043 |
| 2023-11-14 | 9.90 | $15.90 | 832242 |
| 2023-11-13 | 10.05 | $14.82 | 292939 |
| 2023-11-10 | 10.33 | $14.81 | 446800 |
| 2023-11-09 | 10.28 | $14.67 | 330700 |
| 2023-11-08 | 10.32 | $15.35 | 539920 |
| 2023-11-07 | 10.80 | $15.53 | 534600 |
| 2023-11-06 | 11.14 | $15.68 | 1.1M |
| 2023-11-03 | 11.35 | $16.21 | 359800 |
| 2023-11-02 | 11.26 | $15.57 | 737000 |
| 2023-11-01 | 11.70 | $15.17 | 357300 |
| 2023-10-31 | 12.17 | $15.12 | 478007 |
| 2023-10-30 | 12.70 | $15.25 | 462500 |
| 2023-10-27 | 13.07 | $14.75 | 424200 |
| 2023-10-26 | 13.40 | $14.87 | 543921 |
| 2023-10-25 | 13.83 | $14.93 | 419500 |
| 2023-10-24 | 14.52 | $16.41 | 558805 |
| 2023-10-23 | 14.86 | $15.51 | 838903 |
| 2023-10-20 | 15.51 | $15.50 | 705516 |
| 2023-10-19 | 16.33 | $15.32 | 973500 |
| 2023-10-18 | 17.13 | $15.41 | 613900 |
| 2023-10-17 | 17.84 | $15.59 | 557735 |
| 2023-10-16 | 18.67 | $15.81 | 649442 |
| 2023-10-13 | 19.61 | $15.30 | 483448 |
| 2023-10-12 | 20.36 | $15.24 | 550609 |
| 2023-10-11 | 21.15 | $15.11 | 470738 |
| 2023-10-10 | 21.54 | $15.01 | 633620 |
| 2023-10-09 | 21.90 | $14.69 | 547308 |
| 2023-10-06 | 22.00 | $14.06 | 388338 |
| 2023-10-05 | 21.62 | $13.71 | 587400 |
| 2023-10-04 | 20.95 | $13.30 | 595242 |
| 2023-10-03 | 19.78 | $12.87 | 675246 |
| 2023-10-02 | 18.54 | $14.69 | 479800 |
| 2023-09-29 | 18.09 | $15.05 | 372443 |
| 2023-09-28 | 17.84 | $15.00 | 644630 |
| 2023-09-27 | 17.57 | $15.22 | 551206 |
| 2023-09-26 | 17.41 | $15.22 | 707925 |
| 2023-09-25 | 17.07 | $15.30 | 354842 |
| 2023-09-22 | 16.74 | $15.17 | 488300 |
| 2023-09-21 | 16.45 | $15.48 | 361400 |
| 2023-09-20 | 16.19 | $15.73 | 415342 |
| 2023-09-19 | 16.15 | $16.29 | 375100 |
| 2023-09-18 | 16.33 | $16.27 | 351624 |
| 2023-09-15 | 16.20 | $16.29 | 1.4M |
| 2023-09-14 | 16.06 | $16.49 | 375600 |
| 2023-09-13 | 16.20 | $16.58 | 504300 |
| 2023-09-12 | 16.36 | $16.71 | 590000 |
| 2023-09-11 | 16.29 | $16.17 | 672800 |
| 2023-09-08 | 16.23 | $15.94 | 1.0M |
| 2023-09-07 | 15.51 | $15.71 | 1.0M |
| 2023-09-06 | 14.88 | $18.10 | 530400 |
| 2023-09-05 | 15.34 | $18.06 | 467103 |
| 2023-09-01 | 15.90 | $18.24 | 411700 |
| 2023-08-31 | 16.72 | $18.33 | 625238 |
| 2023-08-30 | 17.25 | $18.35 | 432700 |
| 2023-08-29 | 17.89 | $18.11 | 652700 |
| 2023-08-28 | 18.26 | $17.45 | 451909 |
| 2023-08-25 | 18.06 | $17.14 | 353338 |
| 2023-08-24 | 17.84 | $16.94 | 520640 |
| 2023-08-23 | 17.55 | $17.65 | 525824 |
| 2023-08-22 | 17.47 | $17.23 | 747600 |
| 2023-08-21 | 17.00 | $17.17 | 545882 |
| 2023-08-18 | 16.50 | $18.20 | 550600 |
| 2023-08-17 | 16.37 | $18.55 | 595800 |
| 2023-08-16 | 16.52 | $18.88 | 571001 |
| 2023-08-15 | 16.88 | $19.68 | 472445 |
| 2023-08-14 | 17.68 | $20.60 | 628700 |
| 2023-08-11 | 18.12 | $20.83 | 938400 |
| 2023-08-10 | 18.30 | $20.82 | 1.1M |
| 2023-08-09 | 18.65 | $21.50 | 1.3M |
| 2023-08-08 | 18.52 | $22.17 | 2.1M |
| 2023-08-07 | 18.21 | $21.61 | 566800 |
| 2023-08-04 | 19.13 | $21.43 | 522141 |
| 2023-08-03 | 20.06 | $21.29 | 468618 |
| 2023-08-02 | 20.77 | $20.98 | 565107 |
| 2023-08-01 | 21.27 | $21.17 | 423609 |
| 2023-07-31 | 21.92 | $21.34 | 419005 |
| 2023-07-28 | 22.84 | $21.28 | 508400 |
| 2023-07-27 | 23.80 | $21.20 | 584543 |
| 2023-07-26 | 24.50 | $21.29 | 757000 |
| 2023-07-25 | 25.24 | $20.96 | 679708 |
| 2023-07-24 | 25.75 | $20.26 | 463045 |
| 2023-07-21 | 25.84 | $20.44 | 580154 |
| 2023-07-20 | 25.67 | $19.76 | 362200 |
| 2023-07-19 | 25.13 | $19.75 | 690404 |
| 2023-07-18 | 24.56 | $20.06 | 526492 |
| 2023-07-17 | 24.14 | $20.22 | 786200 |
| 2023-07-14 | 23.73 | $21.34 | 1.6M |
| 2023-07-13 | 23.50 | $20.49 | 425400 |
| 2023-07-12 | 22.68 | $20.23 | 380300 |
| 2023-07-11 | 21.86 | $20.45 | 367300 |
| 2023-07-10 | 21.04 | $20.84 | 337201 |
| 2023-07-07 | 20.16 | $20.38 | 387725 |
| 2023-07-06 | 18.86 | $20.27 | 537500 |
| 2023-07-05 | 17.56 | $20.79 | 726500 |
| 2023-07-03 | 16.10 | $21.00 | 597000 |
| 2023-06-30 | 14.79 | $21.60 | 782727 |
| 2023-06-29 | 13.65 | $22.58 | 891200 |
| 2023-06-28 | 12.69 | $22.91 | 192100 |
| 2023-06-27 | 12.00 | $23.27 | 321841 |
| 2023-06-26 | 11.41 | $23.70 | 295811 |
| 2023-06-23 | 10.96 | $23.97 | 1.8M |
| 2023-06-22 | 10.70 | $24.77 | 303225 |
| 2023-06-21 | 10.59 | $24.61 | 267922 |
| 2023-06-20 | 10.36 | $24.80 | 438219 |
| 2023-06-16 | 10.27 | $24.99 | 2.6M |
| 2023-06-15 | 10.18 | $26.29 | 401300 |
| 2023-06-14 | 10.48 | $25.12 | 415507 |
| 2023-06-13 | 10.49 | $25.46 | 359921 |
| 2023-06-12 | 10.54 | $24.92 | 510003 |
| 2023-06-09 | 10.59 | $25.50 | 454502 |
| 2023-06-08 | 10.98 | $26.36 | 523405 |
| 2023-06-07 | 11.36 | $28.21 | 472600 |
| 2023-06-06 | 11.21 | $27.16 | 370515 |
| 2023-06-05 | 11.47 | $26.21 | 428000 |
| 2023-06-02 | 11.94 | $27.34 | 297100 |
| 2023-06-01 | 12.18 | $26.88 | 480900 |
| 2023-05-31 | 12.38 | $27.67 | 511100 |
| 2023-05-30 | 12.33 | $27.36 | 282328 |
| 2023-05-26 | 12.46 | $26.90 | 288600 |
| 2023-05-25 | 12.46 | $27.22 | 328500 |
| 2023-05-24 | 12.40 | $27.97 | 349700 |
| 2023-05-23 | 12.01 | $28.68 | 558800 |
| 2023-05-22 | 11.60 | $26.85 | 351300 |
| 2023-05-19 | 11.89 | $27.05 | 479306 |
| 2023-05-18 | 12.08 | $28.46 | 530100 |
| 2023-05-17 | 12.04 | $27.95 | 369500 |
| 2023-05-16 | 11.78 | $28.84 | 434800 |
| 2023-05-15 | 11.69 | $28.71 | 456040 |
| 2023-05-12 | 10.97 | $30.69 | 805210 |
| 2023-05-11 | 10.20 | $28.92 | 322300 |
| 2023-05-10 | 10.42 | $29.58 | 141100 |
| 2023-05-09 | 10.58 | $29.26 | 212100 |
| 2023-05-08 | 10.88 | $29.33 | 210104 |
| 2023-05-05 | 11.03 | $29.16 | 383200 |
| 2023-05-04 | 11.19 | $28.52 | 315238 |
| 2023-05-03 | 11.52 | $29.05 | 291407 |
| 2023-05-02 | 11.90 | $28.32 | 226201 |
| 2023-05-01 | 12.30 | $28.93 | 295314 |
| 2023-04-28 | 12.73 | $27.75 | 285100 |
| 2023-04-27 | 12.46 | $27.45 | 238221 |
| 2023-04-26 | 11.90 | $27.36 | 294821 |
| 2023-04-25 | 11.31 | $27.67 | 396500 |
| 2023-04-24 | 10.86 | $28.77 | 265200 |
| 2023-04-21 | 11.20 | $29.46 | 247000 |
| 2023-04-20 | 11.75 | $29.29 | 213600 |
| 2023-04-19 | 12.19 | $29.22 | 235800 |
| 2023-04-18 | 12.57 | $28.64 | 189300 |
| 2023-04-17 | 12.56 | $28.34 | 151000 |
| 2023-04-14 | 12.47 | $28.19 | 258202 |
| 2023-04-13 | 12.37 | $28.51 | 239300 |
| 2023-04-12 | 12.41 | $28.41 | 279700 |
| 2023-04-11 | 12.51 | $29.20 | 288600 |
| 2023-04-10 | 12.85 | $28.88 | 345819 |
| 2023-04-06 | 12.98 | $28.36 | 291239 |
| 2023-04-05 | 13.10 | $28.38 | 477300 |
| 2023-04-04 | 13.00 | $27.36 | 498300 |
| 2023-04-03 | 12.25 | $27.27 | 363800 |
| 2023-03-31 | 11.83 | $28.12 | 656714 |
| 2023-03-30 | 11.71 | $27.94 | 311100 |
| 2023-03-29 | 11.59 | $28.12 | 432600 |
| 2023-03-28 | 11.57 | $29.02 | 548742 |
| 2023-03-27 | 12.01 | $30.51 | 263704 |
| 2023-03-24 | 12.13 | $30.38 | 379600 |
| 2023-03-23 | 12.76 | $29.43 | 244718 |
| 2023-03-22 | 13.18 | $29.30 | 419700 |
| 2023-03-21 | 13.64 | $31.07 | 363300 |
| 2023-03-20 | 14.25 | $29.67 | 334023 |
| 2023-03-17 | 14.58 | $29.81 | 2.3M |
| 2023-03-16 | 14.93 | $29.53 | 343406 |
| 2023-03-15 | 15.12 | $30.01 | 558338 |
| 2023-03-14 | 15.30 | $29.83 | 362112 |
| 2023-03-13 | 15.63 | $29.04 | 546500 |
| 2023-03-10 | 15.99 | $30.27 | 377339 |
| 2023-03-09 | 16.70 | $30.44 | 516200 |
| 2023-03-08 | 17.37 | $30.83 | 297000 |
| 2023-03-07 | 18.04 | $31.18 | 415037 |
| 2023-03-06 | 18.74 | $30.48 | 493100 |
| 2023-03-03 | 19.48 | $31.74 | 381423 |
| 2023-03-02 | 19.62 | $32.00 | 469322 |
| 2023-03-01 | 19.63 | $32.46 | 382900 |
| 2023-02-28 | 19.86 | $31.95 | 611609 |
| 2023-02-27 | 20.11 | $31.63 | 405607 |
| 2023-02-24 | 20.17 | $31.29 | 479434 |
| 2023-02-23 | 20.24 | $32.14 | 510748 |
| 2023-02-22 | 19.96 | $31.54 | 447145 |
| 2023-02-21 | 19.73 | $31.21 | 677124 |
| 2023-02-17 | 19.48 | $31.84 | 932832 |
| 2023-02-16 | 19.40 | $31.04 | 841950 |
| 2023-02-15 | 19.24 | $32.77 | 830728 |
| 2023-02-14 | 18.73 | $32.00 | 2.7M |
| 2023-02-13 | 18.38 | $28.43 | 456400 |
| 2023-02-10 | 19.16 | $28.51 | 590431 |
| 2023-02-09 | 20.16 | $27.64 | 433300 |
| 2023-02-08 | 21.21 | $28.66 | 395245 |
| 2023-02-07 | 21.97 | $28.50 | 369500 |
| 2023-02-06 | 22.81 | $28.44 | 452300 |
| 2023-02-03 | 23.78 | $28.16 | 652202 |
| 2023-02-02 | 24.76 | $28.81 | 542841 |
| 2023-02-01 | 25.81 | $27.36 | 580714 |
| 2023-01-31 | 26.77 | $26.39 | 13.5M |
| 2023-01-30 | 27.51 | $26.34 | 914300 |
| 2023-01-27 | 28.29 | $27.40 | 797421 |
| 2023-01-26 | 29.32 | $26.88 | 1.4M |
| 2023-01-25 | 30.13 | $25.21 | 891500 |
| 2023-01-24 | 30.26 | $23.70 | 612300 |
| 2023-01-23 | 30.02 | $24.51 | 556300 |
| 2023-01-20 | 29.77 | $23.72 | 674448 |
| 2023-01-19 | 29.14 | $23.34 | 557922 |
| 2023-01-18 | 28.56 | $23.79 | 691500 |
| 2023-01-17 | 27.98 | $23.57 | 771923 |
| 2023-01-13 | 27.21 | $23.07 | 641000 |
| 2023-01-12 | 26.15 | $23.17 | 761043 |
| 2023-01-11 | 25.16 | $23.98 | 540927 |
| 2023-01-10 | 24.28 | $24.54 | 584523 |
| 2023-01-09 | 23.38 | $24.51 | 726000 |
| 2023-01-06 | 22.48 | $25.05 | 678900 |
| 2023-01-05 | 21.54 | $25.14 | 850400 |
| 2023-01-04 | 20.84 | $26.62 | 510702 |
| 2023-01-03 | 20.15 | $25.31 | 752714 |
| 2022-12-30 | 19.03 | $25.29 | 1.1M |
| 2022-12-29 | 17.81 | $25.96 | 1.1M |
| 2022-12-28 | 16.84 | $25.83 | 922209 |
| 2022-12-27 | 15.83 | $26.83 | 441709 |
| 2022-12-23 | 14.98 | $27.52 | 667722 |
| 2022-12-22 | 14.07 | $27.92 | 798400 |
| 2022-12-21 | 13.35 | $28.05 | 1.4M |
| 2022-12-20 | 12.20 | $27.40 | 2.8M |
| 2022-12-19 | 11.00 | $32.48 | 394333 |
| 2022-12-16 | 11.36 | $33.62 | 1.5M |
| 2022-12-15 | 11.74 | $33.04 | 477441 |
| 2022-12-14 | 11.83 | $35.14 | 390200 |
| 2022-12-13 | 10.97 | $35.48 | 684200 |
| 2022-12-12 | 10.28 | $33.64 | 264838 |
| 2022-12-09 | 10.32 | $31.93 | 296400 |
| 2022-12-08 | 10.74 | $32.13 | 390100 |
| 2022-12-07 | 11.30 | $32.49 | 297507 |
| 2022-12-06 | 11.79 | $32.21 | 237301 |
| 2022-12-05 | 12.31 | $33.83 | 208200 |
| 2022-12-02 | 12.16 | $33.76 | 175900 |
| 2022-12-01 | 12.12 | $33.26 | 255416 |
| 2022-11-30 | 11.94 | $32.92 | 1.2M |
| 2022-11-29 | 12.02 | $32.65 | 327109 |
| 2022-11-28 | 12.29 | $32.01 | 255100 |
| 2022-11-25 | 12.58 | $33.04 | 98800 |
| 2022-11-23 | 12.25 | $32.98 | 246033 |
| 2022-11-22 | 11.91 | $32.64 | 224708 |
| 2022-11-21 | 11.76 | $31.82 | 226036 |
| 2022-11-18 | 11.64 | $31.87 | 328239 |
| 2022-11-17 | 11.50 | $31.60 | 268100 |
| 2022-11-16 | 11.67 | $32.40 | 336131 |
| 2022-11-15 | 11.48 | $33.27 | 580844 |
| 2022-11-14 | 10.90 | $33.65 | 450535 |
| 2022-11-11 | 10.28 | $33.78 | 437843 |
| 2022-11-10 | 9.69 | $30.75 | 600800 |
| 2022-11-09 | 10.08 | $28.33 | 303400 |
| 2022-11-08 | 9.99 | $29.78 | 351013 |
| 2022-11-07 | 10.34 | $29.93 | 354500 |
| 2022-11-04 | 10.58 | $29.18 | 287200 |
| 2022-11-03 | 10.32 | $27.99 | 530746 |
| 2022-11-02 | 9.79 | $28.96 | 363747 |
| 2022-11-01 | 9.94 | $30.03 | 433200 |
| 2022-10-31 | 10.37 | $30.92 | 6.5M |
| 2022-10-28 | 10.30 | $31.10 | 616641 |
| 2022-10-27 | 10.11 | $31.29 | 578700 |
| 2022-10-26 | 9.99 | $30.73 | 920902 |
| 2022-10-25 | 9.86 | $30.60 | 959300 |
| 2022-10-24 | 9.93 | $29.87 | 383344 |
| 2022-10-21 | 10.33 | $29.92 | 739710 |
| 2022-10-20 | 10.81 | $29.15 | 431855 |
| 2022-10-19 | 10.92 | $28.59 | 341646 |
| 2022-10-18 | 11.03 | $29.19 | 401725 |
| 2022-10-17 | 11.59 | $29.33 | 538800 |
| 2022-10-14 | 11.98 | $28.77 | 433439 |
| 2022-10-13 | 12.32 | $29.02 | 495741 |
| 2022-10-12 | 12.16 | $28.09 | 304600 |
| 2022-10-11 | 12.40 | $28.01 | 411600 |
| 2022-10-10 | 12.66 | $28.38 | 279300 |
| 2022-10-07 | 12.84 | $27.74 | 369300 |
| 2022-10-06 | 13.09 | $28.98 | 360000 |
| 2022-10-05 | 13.66 | $29.43 | 625700 |
| 2022-10-04 | 14.26 | $29.65 | 580300 |
| 2022-10-03 | 14.94 | $28.20 | 459100 |
| 2022-09-30 | 15.44 | $28.79 | 429800 |
| 2022-09-29 | 15.98 | $29.41 | 475400 |
| 2022-09-28 | 16.74 | $29.60 | 357131 |
| 2022-09-27 | 17.55 | $28.40 | 394000 |
| 2022-09-26 | 17.91 | $28.59 | 357635 |
| 2022-09-23 | 18.45 | $29.27 | 505500 |
| 2022-09-22 | 19.02 | $29.88 | 344705 |
| 2022-09-21 | 19.98 | $30.31 | 268900 |
| 2022-09-20 | 20.74 | $30.48 | 517824 |
| 2022-09-19 | 21.62 | $31.43 | 511600 |
| 2022-09-16 | 22.02 | $31.61 | 1.3M |
| 2022-09-15 | 22.34 | $32.61 | 434600 |
| 2022-09-14 | 22.11 | $32.50 | 593518 |
| 2022-09-13 | 21.94 | $31.88 | 245200 |
| 2022-09-12 | 21.69 | $33.07 | 484700 |
| 2022-09-09 | 20.95 | $32.39 | 325607 |
| 2022-09-08 | 20.49 | $32.43 | 545306 |
| 2022-09-07 | 20.21 | $32.02 | 221500 |
| 2022-09-06 | 20.05 | $30.94 | 257902 |
| 2022-09-02 | 20.07 | $31.39 | 280638 |
| 2022-09-01 | 19.83 | $31.99 | 423123 |
| 2022-08-31 | 19.49 | $31.92 | 375600 |
| 2022-08-30 | 19.41 | $31.23 | 208216 |
| 2022-08-29 | 19.43 | $31.63 | 234400 |
| 2022-08-26 | 19.08 | $31.82 | 422700 |
| 2022-08-25 | 18.61 | $32.99 | 201200 |
| 2022-08-24 | 18.48 | $32.28 | 305700 |
| 2022-08-23 | 18.37 | $32.25 | 285338 |
| 2022-08-22 | 18.28 | $32.89 | 334700 |
| 2022-08-19 | 17.65 | $33.43 | 378617 |
| 2022-08-18 | 16.98 | $33.39 | 479401 |
| 2022-08-17 | 16.28 | $32.68 | 255711 |
| 2022-08-16 | 15.66 | $32.33 | 415300 |
| 2022-08-15 | 14.89 | $33.42 | 853100 |
| 2022-08-12 | 14.07 | $28.68 | 867785 |
| 2022-08-11 | 14.38 | $30.00 | 238037 |
| 2022-08-10 | 14.02 | $30.01 | 442733 |
| 2022-08-09 | 13.63 | $30.35 | 305506 |
| 2022-08-08 | 13.23 | $31.03 | 298900 |
| 2022-08-05 | 12.25 | $30.90 | 293400 |
| 2022-08-04 | 11.43 | $29.60 | 295402 |
| 2022-08-03 | 10.92 | $29.87 | 375045 |
| 2022-08-02 | 10.20 | $30.26 | 454344 |
| 2022-08-01 | 9.66 | $29.52 | 338005 |
| 2022-07-29 | 9.42 | $29.43 | 663616 |
| 2022-07-28 | 8.91 | $29.24 | 600033 |
| 2022-07-27 | 8.53 | $27.84 | 450511 |
| 2022-07-26 | 8.66 | $27.15 | 295416 |
| 2022-07-25 | 8.88 | $27.06 | 272900 |
| 2022-07-22 | 9.22 | $26.40 | 350900 |
| 2022-07-21 | 9.59 | $27.03 | 320103 |
| 2022-07-20 | 9.78 | $27.33 | 351200 |
| 2022-07-19 | 9.97 | $26.29 | 566741 |
| 2022-07-18 | 10.40 | $24.00 | 385931 |
| 2022-07-15 | 10.57 | $25.40 | 575000 |
| 2022-07-14 | 11.01 | $24.60 | 263100 |
| 2022-07-13 | 11.14 | $24.67 | 207022 |
| 2022-07-12 | 11.29 | $24.55 | 323828 |
| 2022-07-11 | 11.45 | $24.03 | 362211 |
| 2022-07-08 | 11.73 | $25.21 | 296700 |
| 2022-07-07 | 12.20 | $25.10 | 467310 |
| 2022-07-06 | 12.79 | $25.47 | 356900 |
| 2022-07-05 | 13.44 | $26.21 | 593100 |
| 2022-07-01 | 14.13 | $26.08 | 578200 |
| 2022-06-30 | 14.87 | $25.32 | 648836 |
| 2022-06-29 | 15.48 | $25.85 | 701544 |
| 2022-06-28 | 15.94 | $26.81 | 818800 |
| 2022-06-27 | 16.18 | $27.00 | 1.1M |
| 2022-06-24 | 16.33 | $26.87 | 7.4M |
| 2022-06-23 | 16.43 | $27.02 | 889211 |
| 2022-06-22 | 16.50 | $28.39 | 594411 |
| 2022-06-21 | 16.58 | $27.00 | 904400 |
| 2022-06-17 | 16.72 | $28.26 | 2.0M |
| 2022-06-16 | 16.59 | $27.52 | 646300 |
| 2022-06-15 | 16.84 | $28.13 | 474526 |
| 2022-06-14 | 16.95 | $27.51 | 651718 |
| 2022-06-13 | 17.24 | $26.22 | 481400 |
| 2022-06-10 | 17.70 | $27.10 | 476845 |
| 2022-06-09 | 17.68 | $27.70 | 430049 |
| 2022-06-08 | 17.55 | $28.00 | 601233 |
| 2022-06-07 | 17.45 | $27.75 | 538546 |
| 2022-06-06 | 17.34 | $28.21 | 731700 |
| 2022-06-03 | 17.11 | $27.51 | 507315 |
| 2022-06-02 | 16.96 | $28.32 | 548100 |
| 2022-06-01 | 16.92 | $25.26 | 628728 |
| 2022-05-31 | 17.34 | $24.78 | 973656 |
| 2022-05-27 | 17.68 | $26.34 | 363627 |
| 2022-05-26 | 17.82 | $26.17 | 657000 |
| 2022-05-25 | 18.06 | $25.65 | 698534 |
| 2022-05-24 | 18.39 | $25.31 | 949000 |
| 2022-05-23 | 18.74 | $26.47 | 514846 |
| 2022-05-20 | 18.80 | $27.75 | 527639 |
| 2022-05-19 | 18.67 | $27.18 | 667600 |
| 2022-05-18 | 18.53 | $26.67 | 1.2M |
| 2022-05-17 | 18.49 | $25.84 | 1.2M |
| 2022-05-16 | 18.59 | $25.24 | 1.4M |
| 2022-05-13 | 18.66 | $26.33 | 2.4M |
| 2022-05-12 | 18.73 | $28.88 | 660700 |
| 2022-05-11 | 18.29 | $28.88 | 536900 |
| 2022-05-10 | 17.83 | $28.58 | 929936 |
| 2022-05-09 | 17.46 | $29.03 | 1.0M |
| 2022-05-06 | 16.94 | $30.06 | 604900 |
| 2022-05-05 | 16.16 | $31.80 | 269909 |
| 2022-05-04 | 15.12 | $32.44 | 475814 |
| 2022-05-03 | 14.05 | $32.13 | 746945 |
| 2022-05-02 | 12.94 | $31.74 | 1.0M |
| 2022-04-29 | 11.83 | $30.43 | 958846 |
| 2022-04-28 | 10.72 | $30.94 | 846725 |
| 2022-04-27 | 9.49 | $31.65 | 921206 |
| 2022-04-26 | 8.14 | $31.09 | 1.0M |
| 2022-04-25 | 6.66 | $32.44 | 862836 |
| 2022-04-22 | 5.12 | $31.65 | 792141 |
| 2022-04-21 | 3.53 | $30.58 | 860620 |
| 2022-04-20 | 1.88 | $31.13 | 964538 |
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