Is Grindr Inc. (GRND) a Buy, Sell, or Hold?
Enter your email address below for free access to our Grindr Inc. (GRND) research center and poll results.
NYSE : GRND
Grindr Inc.
$15.26 USD
-$0.5 (-3.17%)
- Volume
- 1.33M
- Average Volume
- 1.67M
- Market Capitalization
- $2.71B
- P/E Ratio
- 30.22
- Dividend Yield
- 0.00%
- Price Target
- $18.00
- Year High
- $20.44
- Year Low
- $9.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.32
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.93
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.22
Average
11.28
Maximum
23.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.93 | $15.26 | 1.7M |
| 2026-07-16 | 14.83 | $15.76 | 1.2M |
| 2026-07-15 | 14.71 | $15.78 | 1.4M |
| 2026-07-14 | 14.55 | $15.64 | 1.4M |
| 2026-07-13 | 14.35 | $15.65 | 1.1M |
| 2026-07-10 | 14.14 | $15.69 | 1.5M |
| 2026-07-09 | 13.94 | $16.00 | 1.9M |
| 2026-07-08 | 13.71 | $16.02 | 3.2M |
| 2026-07-07 | 13.46 | $15.59 | 1.7M |
| 2026-07-06 | 13.22 | $15.92 | 1.6M |
| 2026-07-02 | 12.96 | $16.06 | 1.7M |
| 2026-07-01 | 12.71 | $15.69 | 4.3M |
| 2026-06-30 | 12.51 | $14.37 | 903400 |
| 2026-06-29 | 12.42 | $14.44 | 1.9M |
| 2026-06-26 | 12.32 | $14.34 | 2.5M |
| 2026-06-25 | 12.25 | $13.56 | 1.6M |
| 2026-06-24 | 12.21 | $13.18 | 1.0M |
| 2026-06-23 | 12.19 | $13.14 | 1.4M |
| 2026-06-22 | 12.18 | $13.15 | 1.4M |
| 2026-06-18 | 12.16 | $13.35 | 2.0M |
| 2026-06-17 | 12.15 | $13.28 | 1.4M |
| 2026-06-16 | 12.14 | $13.36 | 3.1M |
| 2026-06-15 | 12.16 | $12.63 | 2.2M |
| 2026-06-12 | 12.20 | $11.64 | 1.4M |
| 2026-06-11 | 12.31 | $11.47 | 2.1M |
| 2026-06-10 | 12.47 | $11.58 | 1.6M |
| 2026-06-09 | 12.59 | $11.38 | 1.3M |
| 2026-06-08 | 12.75 | $11.04 | 1.4M |
| 2026-06-05 | 12.95 | $10.90 | 2.0M |
| 2026-06-04 | 13.10 | $10.70 | 1.8M |
| 2026-06-03 | 13.24 | $10.90 | 3.0M |
| 2026-06-02 | 13.38 | $11.71 | 2.4M |
| 2026-06-01 | 13.48 | $12.62 | 1.3M |
| 2026-05-29 | 13.54 | $12.50 | 1.8M |
| 2026-05-28 | 13.58 | $12.90 | 1.6M |
| 2026-05-27 | 13.60 | $12.73 | 1.0M |
| 2026-05-26 | 13.63 | $12.81 | 1.8M |
| 2026-05-22 | 13.67 | $12.95 | 972485 |
| 2026-05-21 | 13.70 | $12.83 | 1.2M |
| 2026-05-20 | 13.71 | $13.11 | 1.4M |
| 2026-05-19 | 13.73 | $13.09 | 1.6M |
| 2026-05-18 | 13.74 | $13.70 | 1.2M |
| 2026-05-15 | 13.72 | $13.40 | 2.3M |
| 2026-05-14 | 13.71 | $13.85 | 1.4M |
| 2026-05-13 | 13.66 | $14.61 | 2.2M |
| 2026-05-12 | 13.58 | $14.09 | 1.5M |
| 2026-05-11 | 13.51 | $14.53 | 2.4M |
| 2026-05-08 | 13.42 | $15.09 | 5.9M |
| 2026-05-07 | 13.27 | $13.81 | 1.9M |
| 2026-05-06 | 13.17 | $13.49 | 1.9M |
| 2026-05-05 | 13.11 | $13.79 | 1.1M |
| 2026-05-04 | 13.04 | $13.65 | 968091 |
| 2026-05-01 | 12.95 | $13.78 | 1.0M |
| 2026-04-30 | 12.87 | $13.37 | 733456 |
| 2026-04-29 | 12.80 | $13.29 | 867743 |
| 2026-04-28 | 12.74 | $13.44 | 887942 |
| 2026-04-27 | 12.69 | $13.55 | 926790 |
| 2026-04-24 | 12.63 | $13.48 | 1.0M |
| 2026-04-23 | 12.59 | $13.08 | 588568 |
| 2026-04-22 | 12.55 | $13.45 | 660748 |
| 2026-04-21 | 12.48 | $13.29 | 852244 |
| 2026-04-20 | 12.45 | $13.36 | 700902 |
| 2026-04-17 | 12.41 | $13.19 | 1.3M |
| 2026-04-16 | 12.38 | $12.94 | 1.8M |
| 2026-04-15 | 12.35 | $12.94 | 1.7M |
| 2026-04-14 | 12.33 | $12.64 | 986101 |
| 2026-04-13 | 12.32 | $12.68 | 1.3M |
| 2026-04-10 | 12.28 | $12.08 | 1.1M |
| 2026-04-09 | 12.28 | $11.99 | 1.0M |
| 2026-04-08 | 12.29 | $12.26 | 776700 |
| 2026-04-07 | 12.28 | $12.29 | 1.1M |
| 2026-04-06 | 12.26 | $11.97 | 995000 |
| 2026-04-02 | 12.24 | $12.15 | 997700 |
| 2026-04-01 | 12.22 | $11.95 | 1.3M |
| 2026-03-31 | 12.18 | $12.09 | 1.4M |
| 2026-03-30 | 12.14 | $12.33 | 1.5M |
| 2026-03-27 | 12.10 | $12.44 | 1.5M |
| 2026-03-26 | 12.05 | $12.59 | 1.3M |
| 2026-03-25 | 12.01 | $12.42 | 1.5M |
| 2026-03-24 | 11.94 | $12.08 | 1.3M |
| 2026-03-23 | 11.90 | $12.64 | 1.3M |
| 2026-03-20 | 11.83 | $12.55 | 1.4M |
| 2026-03-19 | 11.77 | $12.52 | 1.0M |
| 2026-03-18 | 11.69 | $12.48 | 994300 |
| 2026-03-17 | 11.60 | $12.47 | 917372 |
| 2026-03-16 | 11.49 | $12.34 | 1.7M |
| 2026-03-13 | 11.38 | $11.93 | 849000 |
| 2026-03-12 | 11.28 | $12.17 | 1.5M |
| 2026-03-11 | 11.19 | $12.21 | 2.2M |
| 2026-03-10 | 11.11 | $11.91 | 1.3M |
| 2026-03-09 | 11.04 | $11.98 | 2.3M |
| 2026-03-06 | 10.96 | $11.61 | 1.5M |
| 2026-03-05 | 10.87 | $11.63 | 1.1M |
| 2026-03-04 | 10.81 | $11.24 | 1.0M |
| 2026-03-03 | 10.77 | $11.32 | 1.7M |
| 2026-03-02 | 10.75 | $11.51 | 1.8M |
| 2026-02-27 | 10.74 | $11.38 | 2.6M |
| 2026-02-26 | 10.75 | $11.71 | 2.6M |
| 2026-02-25 | 10.75 | $11.18 | 1.7M |
| 2026-02-24 | 10.78 | $11.25 | 1.3M |
| 2026-02-23 | 10.81 | $11.26 | 2.1M |
| 2026-02-20 | 10.85 | $11.24 | 1.7M |
| 2026-02-19 | 10.88 | $10.88 | 2.0M |
| 2026-02-18 | 10.94 | $10.72 | 1.9M |
| 2026-02-17 | 11.00 | $10.42 | 1.1M |
| 2026-02-13 | 11.09 | $10.08 | 937800 |
| 2026-02-12 | 11.21 | $9.85 | 1.5M |
| 2026-02-11 | 11.35 | $10.35 | 1.2M |
| 2026-02-10 | 11.49 | $10.76 | 1.5M |
| 2026-02-09 | 11.61 | $10.51 | 1.4M |
| 2026-02-06 | 11.74 | $10.23 | 2.8M |
| 2026-02-05 | 11.89 | $9.92 | 2.8M |
| 2026-02-04 | 12.06 | $10.30 | 2.8M |
| 2026-02-03 | 12.20 | $10.49 | 3.4M |
| 2026-02-02 | 12.34 | $11.00 | 1.8M |
| 2026-01-30 | 12.45 | $11.32 | 1.9M |
| 2026-01-29 | 12.56 | $11.58 | 1.4M |
| 2026-01-28 | 12.66 | $11.62 | 1.0M |
| 2026-01-27 | 12.75 | $11.73 | 1.8M |
| 2026-01-26 | 12.83 | $11.97 | 1.3M |
| 2026-01-23 | 12.92 | $11.95 | 1.2M |
| 2026-01-22 | 13.01 | $11.98 | 1.1M |
| 2026-01-21 | 13.11 | $11.94 | 1.7M |
| 2026-01-20 | 13.20 | $12.05 | 1.7M |
| 2026-01-16 | 13.29 | $12.14 | 1.3M |
| 2026-01-15 | 13.36 | $12.42 | 988932 |
| 2026-01-14 | 13.41 | $12.70 | 1.6M |
| 2026-01-13 | 13.42 | $13.16 | 809700 |
| 2026-01-12 | 13.43 | $13.12 | 1.1M |
| 2026-01-09 | 13.46 | $13.22 | 1.7M |
| 2026-01-08 | 13.49 | $13.20 | 895623 |
| 2026-01-07 | 13.50 | $13.23 | 815408 |
| 2026-01-06 | 13.51 | $13.16 | 1.3M |
| 2026-01-05 | 13.53 | $13.27 | 1.2M |
| 2026-01-02 | 13.55 | $13.31 | 1.3M |
| 2025-12-31 | 13.56 | $13.54 | 1.2M |
| 2025-12-30 | 13.53 | $13.41 | 1.1M |
| 2025-12-29 | 13.50 | $13.41 | 944500 |
| 2025-12-26 | 13.47 | $13.49 | 987500 |
| 2025-12-24 | 13.45 | $13.64 | 465700 |
| 2025-12-23 | 13.40 | $13.81 | 1.2M |
| 2025-12-22 | 13.31 | $13.89 | 1.1M |
| 2025-12-19 | 13.31 | $13.89 | 1.8M |
| 2025-12-18 | 13.30 | $13.69 | 1.7M |
| 2025-12-17 | 13.31 | $13.59 | 1.7M |
| 2025-12-16 | 13.33 | $13.38 | 792100 |
| 2025-12-15 | 13.35 | $13.08 | 1.1M |
| 2025-12-12 | 13.40 | $13.28 | 1.3M |
| 2025-12-11 | 13.45 | $13.80 | 1.3M |
| 2025-12-10 | 13.50 | $13.70 | 1.5M |
| 2025-12-09 | 13.57 | $13.42 | 896219 |
| 2025-12-08 | 13.66 | $13.51 | 961169 |
| 2025-12-05 | 13.74 | $13.49 | 1.3M |
| 2025-12-04 | 13.74 | $13.63 | 1.2M |
| 2025-12-03 | 13.72 | $13.51 | 2.0M |
| 2025-12-02 | 13.70 | $13.00 | 1.0M |
| 2025-12-01 | 13.74 | $12.85 | 1.3M |
| 2025-11-28 | 13.79 | $12.83 | 960800 |
| 2025-11-26 | 13.84 | $12.94 | 1.8M |
| 2025-11-25 | 13.94 | $12.61 | 2.3M |
| 2025-11-24 | 14.01 | $12.16 | 5.5M |
| 2025-11-21 | 14.12 | $13.84 | 1.0M |
| 2025-11-20 | 14.18 | $13.73 | 1.1M |
| 2025-11-19 | 14.13 | $13.81 | 977843 |
| 2025-11-18 | 14.08 | $13.94 | 2.3M |
| 2025-11-17 | 14.04 | $13.87 | 1.3M |
| 2025-11-14 | 13.99 | $14.01 | 1.9M |
| 2025-11-13 | 13.93 | $14.38 | 1.2M |
| 2025-11-12 | 13.85 | $14.78 | 1.7M |
| 2025-11-11 | 13.75 | $15.10 | 2.0M |
| 2025-11-10 | 13.63 | $15.17 | 2.1M |
| 2025-11-07 | 13.53 | $15.09 | 3.7M |
| 2025-11-06 | 13.38 | $13.59 | 3.9M |
| 2025-11-05 | 13.32 | $13.19 | 1.5M |
| 2025-11-04 | 13.31 | $13.20 | 1.3M |
| 2025-11-03 | 13.34 | $13.70 | 1.4M |
| 2025-10-31 | 13.36 | $13.86 | 1.6M |
| 2025-10-30 | 13.37 | $13.89 | 2.1M |
| 2025-10-29 | 13.42 | $14.86 | 2.3M |
| 2025-10-28 | 13.42 | $14.05 | 2.5M |
| 2025-10-27 | 13.47 | $14.32 | 4.3M |
| 2025-10-24 | 13.54 | $15.06 | 11.5M |
| 2025-10-23 | 13.57 | $12.67 | 1.3M |
| 2025-10-22 | 13.72 | $12.79 | 1.5M |
| 2025-10-21 | 13.88 | $13.17 | 3.1M |
| 2025-10-20 | 14.03 | $12.85 | 2.4M |
| 2025-10-17 | 14.19 | $12.96 | 4.8M |
| 2025-10-16 | 14.34 | $12.73 | 2.5M |
| 2025-10-15 | 14.50 | $12.72 | 4.2M |
| 2025-10-14 | 14.64 | $12.74 | 7.5M |
| 2025-10-13 | 14.79 | $13.24 | 10.0M |
| 2025-10-10 | 14.90 | $11.96 | 3.4M |
| 2025-10-09 | 15.10 | $12.34 | 2.3M |
| 2025-10-08 | 15.29 | $13.15 | 1.9M |
| 2025-10-07 | 15.40 | $13.73 | 2.6M |
| 2025-10-06 | 15.50 | $14.10 | 1.9M |
| 2025-10-03 | 15.58 | $14.14 | 1.9M |
| 2025-10-02 | 15.63 | $14.76 | 2.1M |
| 2025-10-01 | 15.65 | $14.88 | 1.5M |
| 2025-09-30 | 15.66 | $15.02 | 1.3M |
| 2025-09-29 | 15.68 | $15.73 | 1.6M |
| 2025-09-26 | 15.67 | $15.72 | 2.2M |
| 2025-09-25 | 15.67 | $15.76 | 1.9M |
| 2025-09-24 | 15.66 | $15.95 | 1.6M |
| 2025-09-23 | 15.66 | $16.04 | 1.8M |
| 2025-09-22 | 15.64 | $16.11 | 1.9M |
| 2025-09-19 | 15.62 | $15.99 | 3.5M |
| 2025-09-18 | 15.61 | $15.86 | 2.1M |
| 2025-09-17 | 15.60 | $15.54 | 1.3M |
| 2025-09-16 | 15.63 | $15.73 | 2.3M |
| 2025-09-15 | 15.67 | $15.46 | 1.9M |
| 2025-09-12 | 15.73 | $16.07 | 2.4M |
| 2025-09-11 | 15.74 | $16.01 | 1.6M |
| 2025-09-10 | 15.75 | $15.44 | 1.9M |
| 2025-09-09 | 15.80 | $15.64 | 2.7M |
| 2025-09-08 | 15.87 | $15.68 | 2.5M |
| 2025-09-05 | 15.87 | $15.30 | 1.4M |
| 2025-09-04 | 16.00 | $15.11 | 1.7M |
| 2025-09-03 | 16.18 | $15.11 | 1.9M |
| 2025-09-02 | 16.31 | $15.29 | 1.4M |
| 2025-08-29 | 16.43 | $15.64 | 1.3M |
| 2025-08-28 | 16.52 | $15.70 | 1.4M |
| 2025-08-27 | 16.61 | $15.57 | 1.1M |
| 2025-08-26 | 16.72 | $15.88 | 2.0M |
| 2025-08-25 | 16.81 | $15.61 | 2.0M |
| 2025-08-22 | 16.92 | $15.79 | 2.0M |
| 2025-08-21 | 17.05 | $15.74 | 1.6M |
| 2025-08-20 | 17.22 | $15.78 | 2.3M |
| 2025-08-19 | 17.39 | $15.97 | 1.8M |
| 2025-08-18 | 17.56 | $16.65 | 2.3M |
| 2025-08-15 | 17.73 | $16.57 | 2.3M |
| 2025-08-14 | 17.89 | $16.33 | 2.5M |
| 2025-08-13 | 18.07 | $16.27 | 2.4M |
| 2025-08-12 | 18.32 | $16.44 | 3.1M |
| 2025-08-11 | 18.59 | $16.94 | 3.6M |
| 2025-08-08 | 18.84 | $15.69 | 6.5M |
| 2025-08-07 | 19.11 | $17.89 | 2.8M |
| 2025-08-06 | 19.28 | $18.64 | 2.4M |
| 2025-08-05 | 19.47 | $17.77 | 1.9M |
| 2025-08-04 | 19.69 | $17.76 | 2.0M |
| 2025-08-01 | 19.91 | $17.36 | 2.3M |
| 2025-07-31 | 20.17 | $17.48 | 1.5M |
| 2025-07-30 | 20.40 | $17.87 | 1.3M |
| 2025-07-29 | 20.60 | $17.64 | 1.7M |
| 2025-07-28 | 20.85 | $17.85 | 1.8M |
| 2025-07-25 | 21.07 | $18.29 | 2.5M |
| 2025-07-24 | 21.28 | $19.15 | 1.0M |
| 2025-07-23 | 21.42 | $19.16 | 1.6M |
| 2025-07-22 | 21.57 | $19.53 | 1.6M |
| 2025-07-21 | 21.68 | $19.87 | 1.6M |
| 2025-07-18 | 21.82 | $19.91 | 2.0M |
| 2025-07-17 | 21.97 | $19.94 | 2.7M |
| 2025-07-16 | 22.12 | $21.19 | 1.8M |
| 2025-07-15 | 22.24 | $21.87 | 855100 |
| 2025-07-14 | 22.30 | $21.84 | 1.5M |
| 2025-07-11 | 22.36 | $21.17 | 1.3M |
| 2025-07-10 | 22.46 | $21.30 | 2.0M |
| 2025-07-09 | 22.55 | $22.48 | 1.5M |
| 2025-07-08 | 22.58 | $22.13 | 1.4M |
| 2025-07-07 | 22.65 | $22.14 | 1.4M |
| 2025-07-03 | 22.70 | $22.53 | 870000 |
| 2025-07-02 | 22.73 | $22.17 | 2.1M |
| 2025-07-01 | 22.79 | $21.85 | 2.2M |
| 2025-06-30 | 22.93 | $22.70 | 1.5M |
| 2025-06-27 | 23.02 | $22.19 | 3.2M |
| 2025-06-26 | 23.14 | $22.40 | 896359 |
| 2025-06-25 | 23.21 | $22.04 | 1.2M |
| 2025-06-24 | 23.30 | $22.07 | 2.4M |
| 2025-06-23 | 23.40 | $21.89 | 2.3M |
| 2025-06-20 | 23.49 | $22.59 | 2.3M |
| 2025-06-18 | 23.58 | $22.92 | 1.9M |
| 2025-06-17 | 23.65 | $23.02 | 1.4M |
| 2025-06-16 | 23.69 | $23.46 | 1.6M |
| 2025-06-13 | 23.69 | $23.01 | 1.0M |
| 2025-06-12 | 23.71 | $23.12 | 1.3M |
| 2025-06-11 | 23.76 | $23.26 | 1.5M |
| 2025-06-10 | 23.79 | $22.97 | 1.4M |
| 2025-06-09 | 23.84 | $23.23 | 1.1M |
| 2025-06-06 | 23.88 | $23.34 | 1.8M |
| 2025-06-05 | 23.94 | $23.26 | 1.5M |
| 2025-06-04 | 23.97 | $23.03 | 1.8M |
| 2025-06-03 | 23.99 | $23.45 | 2.4M |
| 2025-06-02 | 23.96 | $24.73 | 2.1M |
| 2025-05-30 | 23.88 | $24.42 | 1.7M |
| 2025-05-29 | 23.77 | $24.53 | 2.4M |
| 2025-05-28 | 23.64 | $23.86 | 2.5M |
| 2025-05-27 | 23.54 | $23.86 | 1.8M |
| 2025-05-23 | 23.41 | $24.00 | 1.4M |
| 2025-05-22 | 23.27 | $23.72 | 1.3M |
| 2025-05-21 | 23.12 | $24.38 | 1.4M |
| 2025-05-20 | 22.94 | $24.31 | 1.5M |
| 2025-05-19 | 22.72 | $23.78 | 1.7M |
| 2025-05-16 | 22.50 | $23.50 | 1.8M |
| 2025-05-15 | 22.30 | $23.51 | 1.5M |
| 2025-05-14 | 22.07 | $24.10 | 2.3M |
| 2025-05-13 | 21.81 | $23.83 | 3.8M |
| 2025-05-12 | 21.53 | $23.99 | 3.2M |
| 2025-05-09 | 21.23 | $24.00 | 3.8M |
| 2025-05-08 | 20.91 | $24.45 | 3.2M |
| 2025-05-07 | 20.58 | $24.03 | 1.4M |
| 2025-05-06 | 20.23 | $23.36 | 1.8M |
| 2025-05-05 | 19.91 | $22.84 | 1.6M |
| 2025-05-02 | 19.63 | $23.15 | 1.8M |
| 2025-05-01 | 19.38 | $22.25 | 1.7M |
| 2025-04-30 | 19.20 | $21.97 | 1.5M |
| 2025-04-29 | 19.03 | $21.67 | 1.3M |
| 2025-04-28 | 18.84 | $21.45 | 1.5M |
| 2025-04-25 | 18.65 | $21.07 | 1.1M |
| 2025-04-24 | 18.49 | $20.83 | 1.4M |
| 2025-04-23 | 18.35 | $20.69 | 1.6M |
| 2025-04-22 | 18.22 | $19.95 | 2.3M |
| 2025-04-21 | 18.13 | $19.30 | 1.1M |
| 2025-04-17 | 18.03 | $19.58 | 1.8M |
| 2025-04-16 | 17.90 | $18.92 | 1.5M |
| 2025-04-15 | 17.81 | $18.88 | 1.9M |
| 2025-04-14 | 17.70 | $18.16 | 1.6M |
| 2025-04-11 | 17.64 | $18.09 | 2.3M |
| 2025-04-10 | 17.58 | $17.55 | 3.1M |
| 2025-04-09 | 17.52 | $17.90 | 2.6M |
| 2025-04-08 | 17.45 | $16.92 | 2.1M |
| 2025-04-07 | 17.42 | $17.07 | 2.1M |
| 2025-04-04 | 17.33 | $17.17 | 2.2M |
| 2025-04-03 | 17.23 | $18.13 | 2.1M |
| 2025-04-02 | 17.11 | $18.70 | 1.5M |
| 2025-04-01 | 17.11 | $18.50 | 1.2M |
| 2025-03-31 | 17.08 | $17.90 | 1.9M |
| 2025-03-28 | 17.12 | $17.73 | 1.8M |
| 2025-03-27 | 17.15 | $17.90 | 1.4M |
| 2025-03-26 | 17.16 | $17.87 | 1.6M |
| 2025-03-25 | 17.17 | $18.17 | 2.1M |
| 2025-03-24 | 17.16 | $18.12 | 1.7M |
| 2025-03-21 | 17.21 | $17.34 | 2.2M |
| 2025-03-20 | 17.24 | $17.02 | 1.9M |
| 2025-03-19 | 17.29 | $17.00 | 2.1M |
| 2025-03-18 | 17.34 | $16.70 | 1.8M |
| 2025-03-17 | 17.43 | $16.94 | 1.2M |
| 2025-03-14 | 17.50 | $16.94 | 2.3M |
| 2025-03-13 | 17.58 | $16.39 | 2.2M |
| 2025-03-12 | 17.69 | $16.52 | 3.0M |
| 2025-03-11 | 17.76 | $16.31 | 2.9M |
| 2025-03-10 | 17.85 | $15.24 | 3.5M |
| 2025-03-07 | 17.99 | $15.14 | 3.9M |
| 2025-03-06 | 18.14 | $15.70 | 5.6M |
| 2025-03-05 | 18.25 | $18.69 | 2.6M |
| 2025-03-04 | 18.22 | $18.05 | 2.7M |
| 2025-03-03 | 18.22 | $18.60 | 2.0M |
| 2025-02-28 | 18.19 | $18.35 | 1.2M |
| 2025-02-27 | 18.16 | $18.01 | 871607 |
| 2025-02-26 | 18.16 | $18.24 | 1.3M |
| 2025-02-25 | 18.15 | $17.93 | 1.9M |
| 2025-02-24 | 18.14 | $19.03 | 2.7M |
| 2025-02-21 | 18.09 | $17.98 | 1.8M |
| 2025-02-20 | 18.03 | $17.97 | 1.8M |
| 2025-02-19 | 17.97 | $18.09 | 1.5M |
| 2025-02-18 | 17.93 | $18.53 | 1.3M |
| 2025-02-14 | 17.86 | $18.26 | 896131 |
| 2025-02-13 | 17.79 | $18.62 | 2.0M |
| 2025-02-12 | 17.71 | $18.51 | 2.2M |
| 2025-02-11 | 17.61 | $18.00 | 844024 |
| 2025-02-10 | 17.54 | $17.96 | 1.6M |
| 2025-02-07 | 17.47 | $18.13 | 1.4M |
| 2025-02-06 | 17.43 | $18.09 | 913792 |
| 2025-02-05 | 17.40 | $18.05 | 664408 |
| 2025-02-04 | 17.37 | $18.05 | 1.3M |
| 2025-02-03 | 17.36 | $18.07 | 1.1M |
| 2025-01-31 | 17.36 | $17.84 | 1.2M |
| 2025-01-30 | 17.36 | $17.75 | 1.2M |
| 2025-01-29 | 17.38 | $18.04 | 1.1M |
| 2025-01-28 | 17.38 | $18.00 | 764076 |
| 2025-01-27 | 17.38 | $17.81 | 1.4M |
| 2025-01-24 | 17.38 | $18.08 | 3.0M |
| 2025-01-23 | 17.36 | $16.73 | 1.2M |
| 2025-01-22 | 17.39 | $16.81 | 1.2M |
| 2025-01-21 | 17.39 | $17.26 | 716422 |
| 2025-01-17 | 17.36 | $17.07 | 641800 |
| 2025-01-16 | 17.35 | $16.96 | 726300 |
| 2025-01-15 | 17.35 | $16.92 | 918600 |
| 2025-01-14 | 17.29 | $16.66 | 679949 |
| 2025-01-13 | 17.24 | $16.42 | 895400 |
| 2025-01-10 | 17.21 | $16.74 | 892600 |
| 2025-01-08 | 17.16 | $17.32 | 808400 |
| 2025-01-07 | 17.07 | $17.34 | 990200 |
| 2025-01-06 | 17.00 | $17.50 | 1.2M |
| 2025-01-03 | 16.88 | $17.96 | 772722 |
| 2025-01-02 | 16.75 | $17.95 | 911755 |
| 2024-12-31 | 16.62 | $17.84 | 752924 |
| 2024-12-30 | 16.49 | $18.23 | 823600 |
| 2024-12-27 | 16.33 | $17.92 | 1.0M |
| 2024-12-26 | 16.18 | $18.17 | 950826 |
| 2024-12-24 | 16.03 | $17.72 | 337042 |
| 2024-12-23 | 15.90 | $17.72 | 1.1M |
| 2024-12-20 | 15.77 | $17.31 | 1.7M |
| 2024-12-19 | 15.65 | $16.85 | 842599 |
| 2024-12-18 | 15.54 | $16.64 | 1.6M |
| 2024-12-17 | 15.45 | $16.80 | 1.3M |
| 2024-12-16 | 15.35 | $16.92 | 1.7M |
| 2024-12-13 | 15.21 | $15.74 | 379064 |
| 2024-12-12 | 15.14 | $15.68 | 281651 |
| 2024-12-11 | 15.07 | $15.85 | 664388 |
| 2024-12-10 | 15.01 | $15.78 | 498100 |
| 2024-12-09 | 14.97 | $15.50 | 473813 |
| 2024-12-06 | 14.95 | $15.94 | 596505 |
| 2024-12-05 | 14.89 | $15.11 | 837063 |
| 2024-12-04 | 14.86 | $15.40 | 1.1M |
| 2024-12-03 | 14.78 | $15.29 | 1.2M |
| 2024-12-02 | 14.69 | $15.16 | 1.4M |
| 2024-11-29 | 14.60 | $15.09 | 380824 |
| 2024-11-27 | 14.51 | $15.00 | 552831 |
| 2024-11-26 | 14.44 | $15.07 | 829545 |
| 2024-11-25 | 14.36 | $15.20 | 1.3M |
| 2024-11-22 | 14.27 | $15.05 | 294212 |
| 2024-11-21 | 14.18 | $14.93 | 312200 |
| 2024-11-20 | 14.09 | $14.68 | 355400 |
| 2024-11-19 | 14.02 | $14.88 | 612702 |
| 2024-11-18 | 13.96 | $14.76 | 545433 |
| 2024-11-15 | 13.86 | $14.15 | 468600 |
| 2024-11-14 | 13.77 | $14.32 | 795600 |
| 2024-11-13 | 13.67 | $14.18 | 754400 |
| 2024-11-12 | 13.61 | $14.63 | 676112 |
| 2024-11-11 | 13.51 | $15.10 | 615918 |
| 2024-11-08 | 13.41 | $15.00 | 1.0M |
| 2024-11-07 | 13.30 | $14.77 | 1.2M |
| 2024-11-06 | 13.19 | $14.44 | 906051 |
| 2024-11-05 | 13.11 | $13.93 | 571160 |
| 2024-11-04 | 13.06 | $13.45 | 292039 |
| 2024-11-01 | 12.98 | $13.36 | 434800 |
| 2024-10-31 | 12.89 | $13.38 | 306404 |
| 2024-10-30 | 12.81 | $13.61 | 336264 |
| 2024-10-29 | 12.72 | $13.43 | 281636 |
| 2024-10-28 | 12.64 | $13.41 | 323660 |
| 2024-10-25 | 12.56 | $13.13 | 200261 |
| 2024-10-24 | 12.51 | $13.22 | 305300 |
| 2024-10-23 | 12.46 | $13.16 | 520671 |
| 2024-10-22 | 12.42 | $13.74 | 1.3M |
| 2024-10-21 | 12.33 | $12.72 | 265700 |
| 2024-10-18 | 12.30 | $12.48 | 411600 |
| 2024-10-17 | 12.27 | $12.33 | 430824 |
| 2024-10-16 | 12.28 | $12.83 | 239800 |
| 2024-10-15 | 12.25 | $12.80 | 319208 |
| 2024-10-14 | 12.23 | $13.08 | 582739 |
| 2024-10-11 | 12.18 | $12.66 | 305600 |
| 2024-10-10 | 12.15 | $12.63 | 261000 |
| 2024-10-09 | 12.11 | $12.77 | 628600 |
| 2024-10-08 | 12.05 | $12.92 | 1.7M |
| 2024-10-07 | 11.99 | $11.84 | 443256 |
| 2024-10-04 | 11.99 | $11.72 | 460600 |
| 2024-10-03 | 11.98 | $11.76 | 258500 |
| 2024-10-02 | 11.99 | $11.75 | 257332 |
| 2024-10-01 | 11.99 | $11.78 | 380622 |
| 2024-09-30 | 12.00 | $11.93 | 571200 |
| 2024-09-27 | 12.00 | $12.05 | 321742 |
| 2024-09-26 | 12.00 | $12.16 | 553951 |
| 2024-09-25 | 11.99 | $12.35 | 440200 |
| 2024-09-24 | 11.97 | $12.13 | 686100 |
| 2024-09-23 | 11.98 | $12.01 | 685900 |
| 2024-09-20 | 12.00 | $11.96 | 1.2M |
| 2024-09-19 | 12.01 | $12.41 | 1.0M |
| 2024-09-18 | 12.00 | $12.35 | 732700 |
| 2024-09-17 | 11.99 | $12.26 | 705334 |
| 2024-09-16 | 11.99 | $12.20 | 580500 |
| 2024-09-13 | 11.97 | $12.03 | 644800 |
| 2024-09-12 | 11.95 | $11.78 | 274433 |
| 2024-09-11 | 11.96 | $11.62 | 357200 |
| 2024-09-10 | 11.96 | $11.69 | 376881 |
| 2024-09-09 | 11.97 | $11.83 | 426700 |
| 2024-09-06 | 11.96 | $11.61 | 293400 |
| 2024-09-05 | 11.91 | $11.86 | 430200 |
| 2024-09-04 | 11.86 | $11.88 | 247211 |
| 2024-09-03 | 11.83 | $11.82 | 357527 |
| 2024-08-30 | 11.79 | $12.03 | 290900 |
| 2024-08-29 | 11.74 | $12.04 | 297844 |
| 2024-08-28 | 11.70 | $11.84 | 598905 |
| 2024-08-27 | 11.69 | $11.98 | 381212 |
| 2024-08-26 | 11.66 | $12.34 | 342497 |
| 2024-08-23 | 11.62 | $12.43 | 496221 |
| 2024-08-22 | 11.57 | $12.29 | 605908 |
| 2024-08-21 | 11.53 | $12.13 | 563558 |
| 2024-08-20 | 11.49 | $12.20 | 495217 |
| 2024-08-19 | 11.46 | $12.10 | 479847 |
| 2024-08-16 | 11.44 | $11.85 | 422019 |
| 2024-08-15 | 11.42 | $11.66 | 382200 |
| 2024-08-14 | 11.42 | $11.97 | 529620 |
| 2024-08-13 | 11.41 | $11.73 | 790119 |
| 2024-08-12 | 11.44 | $11.83 | 447224 |
| 2024-08-09 | 11.47 | $11.61 | 857900 |
| 2024-08-08 | 11.50 | $10.70 | 1.0M |
| 2024-08-07 | 11.57 | $10.83 | 523400 |
| 2024-08-06 | 11.63 | $11.29 | 250800 |
| 2024-08-05 | 11.68 | $10.93 | 717300 |
| 2024-08-02 | 11.74 | $11.05 | 397062 |
| 2024-08-01 | 11.78 | $11.30 | 370430 |
| 2024-07-31 | 11.81 | $11.63 | 361406 |
| 2024-07-30 | 11.83 | $11.35 | 476644 |
| 2024-07-29 | 11.85 | $11.53 | 405200 |
| 2024-07-26 | 11.89 | $11.44 | 615931 |
| 2024-07-25 | 11.93 | $11.52 | 477763 |
| 2024-07-24 | 11.95 | $11.33 | 592253 |
| 2024-07-23 | 11.89 | $11.56 | 430441 |
| 2024-07-22 | 11.79 | $11.59 | 231200 |
| 2024-07-19 | 11.69 | $11.58 | 325459 |
| 2024-07-18 | 11.60 | $11.67 | 475000 |
| 2024-07-17 | 11.51 | $11.69 | 629436 |
| 2024-07-16 | 11.42 | $12.41 | 1.4M |
| 2024-07-15 | 11.31 | $12.41 | 709299 |
| 2024-07-12 | 11.16 | $12.10 | 411713 |
| 2024-07-11 | 11.01 | $12.22 | 404825 |
| 2024-07-10 | 10.86 | $12.01 | 408001 |
| 2024-07-09 | 10.71 | $12.28 | 743629 |
| 2024-07-08 | 10.57 | $12.09 | 673187 |
| 2024-07-05 | 10.43 | $11.97 | 538100 |
| 2024-07-03 | 10.30 | $11.90 | 377800 |
| 2024-07-02 | 10.17 | $11.88 | 701647 |
| 2024-07-01 | 10.05 | $11.86 | 934500 |
| 2024-06-28 | 9.93 | $12.24 | 3.1M |
| 2024-06-27 | 9.79 | $12.29 | 3.0M |
| 2024-06-26 | 9.64 | $11.82 | 4.0M |
| 2024-06-25 | 9.51 | $10.25 | 850974 |
| 2024-06-24 | 9.47 | $9.59 | 489119 |
| 2024-06-21 | 9.45 | $9.63 | 744020 |
| 2024-06-20 | 9.43 | $9.70 | 587211 |
| 2024-06-18 | 9.43 | $9.92 | 473241 |
| 2024-06-17 | 9.40 | $9.92 | 1.0M |
| 2024-06-14 | 9.38 | $10.15 | 1.9M |
| 2024-06-13 | 9.35 | $9.43 | 983100 |
| 2024-06-12 | 9.38 | $9.10 | 675400 |
| 2024-06-11 | 9.44 | $9.08 | 289200 |
| 2024-06-10 | 9.48 | $9.13 | 496144 |
| 2024-06-07 | 9.53 | $9.48 | 830890 |
| 2024-06-06 | 9.59 | $9.23 | 556710 |
| 2024-06-05 | 9.65 | $9.31 | 638700 |
| 2024-06-04 | 9.72 | $9.34 | 442100 |
| 2024-06-03 | 9.77 | $9.50 | 368400 |
| 2024-05-31 | 9.81 | $9.50 | 407748 |
| 2024-05-30 | 9.85 | $9.44 | 422033 |
| 2024-05-29 | 9.88 | $9.32 | 419100 |
| 2024-05-28 | 9.91 | $9.26 | 413800 |
| 2024-05-24 | 9.94 | $9.37 | 304131 |
| 2024-05-23 | 9.97 | $9.16 | 388122 |
| 2024-05-22 | 9.99 | $9.32 | 299600 |
| 2024-05-21 | 10.00 | $9.55 | 250019 |
| 2024-05-20 | 10.01 | $9.37 | 592306 |
| 2024-05-17 | 10.03 | $9.48 | 402927 |
| 2024-05-16 | 10.04 | $9.60 | 645100 |
| 2024-05-15 | 10.07 | $10.06 | 419100 |
| 2024-05-14 | 10.05 | $10.27 | 376633 |
| 2024-05-13 | 10.04 | $9.98 | 480400 |
| 2024-05-10 | 10.04 | $10.14 | 489229 |
| 2024-05-09 | 10.04 | $10.59 | 261500 |
| 2024-05-08 | 10.05 | $10.53 | 248900 |
| 2024-05-07 | 10.05 | $10.57 | 342700 |
| 2024-05-06 | 10.06 | $10.46 | 277300 |
| 2024-05-03 | 10.07 | $10.29 | 240440 |
| 2024-05-02 | 10.08 | $10.19 | 153224 |
| 2024-05-01 | 10.10 | $10.17 | 342239 |
| 2024-04-30 | 10.12 | $9.79 | 182200 |
| 2024-04-29 | 10.15 | $9.92 | 195910 |
| 2024-04-26 | 10.17 | $9.89 | 232700 |
| 2024-04-25 | 10.18 | $9.56 | 200330 |
| 2024-04-24 | 10.19 | $9.63 | 212700 |
| 2024-04-23 | 10.21 | $9.79 | 236800 |
| 2024-04-22 | 10.22 | $9.68 | 244239 |
| 2024-04-19 | 10.26 | $9.78 | 195425 |
| 2024-04-18 | 10.28 | $10.06 | 398904 |
| 2024-04-17 | 10.30 | $9.76 | 215400 |
| 2024-04-16 | 10.33 | $9.92 | 325400 |
| 2024-04-15 | 10.34 | $10.03 | 279996 |
| 2024-04-12 | 10.34 | $10.24 | 193400 |
| 2024-04-11 | 10.32 | $10.72 | 211902 |
| 2024-04-10 | 10.30 | $10.53 | 225137 |
| 2024-04-09 | 10.27 | $10.84 | 353630 |
| 2024-04-08 | 10.20 | $10.70 | 324632 |
| 2024-04-05 | 10.13 | $10.42 | 336043 |
| 2024-04-04 | 10.05 | $10.63 | 526800 |
| 2024-04-03 | 9.93 | $10.52 | 624538 |
| 2024-04-02 | 9.81 | $10.47 | 279437 |
| 2024-04-01 | 9.70 | $10.23 | 174817 |
| 2024-03-28 | 9.60 | $10.13 | 528800 |
| 2024-03-27 | 9.51 | $9.76 | 293300 |
| 2024-03-26 | 9.43 | $9.90 | 208927 |
| 2024-03-25 | 9.36 | $10.13 | 247600 |
| 2024-03-22 | 9.28 | $10.38 | 408618 |
| 2024-03-21 | 9.19 | $10.19 | 747400 |
| 2024-03-20 | 9.11 | $10.57 | 398378 |
| 2024-03-19 | 9.00 | $10.31 | 411600 |
| 2024-03-18 | 8.91 | $10.12 | 512536 |
| 2024-03-15 | 8.83 | $9.99 | 549324 |
| 2024-03-14 | 8.75 | $9.87 | 886508 |
| 2024-03-13 | 8.66 | $10.23 | 935800 |
| 2024-03-12 | 8.56 | $10.00 | 2.2M |
| 2024-03-11 | 8.49 | $9.48 | 655500 |
| 2024-03-08 | 8.43 | $9.35 | 1.4M |
| 2024-03-07 | 8.37 | $8.71 | 1.3M |
| 2024-03-06 | 8.35 | $8.25 | 572123 |
| 2024-03-05 | 8.36 | $8.16 | 762400 |
| 2024-03-04 | 8.38 | $8.33 | 589845 |
| 2024-03-01 | 8.40 | $8.09 | 463346 |
| 2024-02-29 | 8.43 | $8.28 | 437000 |
| 2024-02-28 | 8.45 | $8.27 | 260108 |
| 2024-02-27 | 8.48 | $8.55 | 370515 |
| 2024-02-26 | 8.50 | $8.50 | 201402 |
| 2024-02-23 | 8.52 | $8.58 | 143440 |
| 2024-02-22 | 8.53 | $8.47 | 138300 |
| 2024-02-21 | 8.54 | $8.41 | 185132 |
| 2024-02-20 | 8.56 | $8.47 | 227700 |
| 2024-02-16 | 8.58 | $8.53 | 175332 |
| 2024-02-15 | 8.59 | $8.48 | 259300 |
| 2024-02-14 | 8.60 | $8.06 | 240643 |
| 2024-02-13 | 8.63 | $8.15 | 347826 |
| 2024-02-12 | 8.66 | $8.65 | 432549 |
| 2024-02-09 | 8.67 | $8.23 | 216565 |
| 2024-02-08 | 8.68 | $8.21 | 255377 |
| 2024-02-07 | 8.71 | $8.25 | 223675 |
| 2024-02-06 | 8.73 | $8.47 | 220700 |
| 2024-02-05 | 8.75 | $8.65 | 443500 |
| 2024-02-02 | 8.73 | $8.62 | 174947 |
| 2024-02-01 | 8.71 | $8.72 | 227600 |
| 2024-01-31 | 8.69 | $8.68 | 357546 |
| 2024-01-30 | 8.68 | $8.83 | 273300 |
| 2024-01-29 | 8.68 | $8.94 | 369321 |
| 2024-01-26 | 8.68 | $9.00 | 351310 |
| 2024-01-25 | 8.67 | $8.82 | 309200 |
| 2024-01-24 | 8.66 | $8.65 | 287300 |
| 2024-01-23 | 8.65 | $8.86 | 177000 |
| 2024-01-22 | 8.63 | $8.85 | 290200 |
| 2024-01-19 | 8.60 | $8.64 | 307400 |
| 2024-01-18 | 8.58 | $8.65 | 162925 |
| 2024-01-17 | 8.54 | $8.69 | 298000 |
| 2024-01-16 | 8.52 | $8.83 | 300700 |
| 2024-01-12 | 8.50 | $8.72 | 223744 |
| 2024-01-11 | 8.49 | $8.60 | 374027 |
| 2024-01-10 | 8.48 | $8.75 | 369414 |
| 2024-01-09 | 8.44 | $8.65 | 820700 |
| 2024-01-08 | 8.40 | $8.78 | 566000 |
| 2024-01-05 | 8.35 | $8.30 | 198900 |
| 2024-01-04 | 8.32 | $8.33 | 213412 |
| 2024-01-03 | 8.29 | $8.20 | 1.2M |
| 2024-01-02 | 8.23 | $8.56 | 2.2M |
| 2023-12-29 | 8.16 | $8.78 | 693903 |
| 2023-12-28 | 8.06 | $8.96 | 799600 |
| 2023-12-27 | 7.95 | $8.77 | 691361 |
| 2023-12-26 | 7.83 | $8.66 | 421919 |
| 2023-12-22 | 7.71 | $8.46 | 264800 |
| 2023-12-21 | 7.63 | $8.49 | 256800 |
| 2023-12-20 | 7.54 | $8.26 | 437800 |
| 2023-12-19 | 7.47 | $8.16 | 314156 |
| 2023-12-18 | 7.40 | $7.94 | 472219 |
| 2023-12-15 | 7.34 | $8.15 | 1.2M |
| 2023-12-14 | 7.27 | $8.55 | 820700 |
| 2023-12-13 | 7.18 | $8.48 | 596900 |
| 2023-12-12 | 7.10 | $8.33 | 578500 |
| 2023-12-11 | 6.98 | $8.05 | 534153 |
| 2023-12-08 | 6.87 | $7.80 | 370908 |
| 2023-12-07 | 6.77 | $7.80 | 403828 |
| 2023-12-06 | 6.68 | $7.69 | 678998 |
| 2023-12-05 | 6.58 | $7.64 | 587561 |
| 2023-12-04 | 6.49 | $7.13 | 543728 |
| 2023-12-01 | 6.42 | $7.19 | 538133 |
| 2023-11-30 | 6.36 | $6.72 | 463007 |
| 2023-11-29 | 6.32 | $6.75 | 476600 |
| 2023-11-28 | 6.28 | $6.29 | 837827 |
| 2023-11-27 | 6.26 | $6.40 | 495839 |
| 2023-11-24 | 6.23 | $6.70 | 411700 |
| 2023-11-22 | 6.19 | $6.76 | 405989 |
| 2023-11-21 | 6.15 | $6.82 | 475856 |
| 2023-11-20 | 6.10 | $6.85 | 482400 |
| 2023-11-17 | 6.05 | $6.71 | 567014 |
| 2023-11-16 | 6.01 | $6.69 | 618400 |
| 2023-11-15 | 5.97 | $6.78 | 895400 |
| 2023-11-14 | 5.92 | $6.92 | 2.5M |
| 2023-11-13 | 5.87 | $5.98 | 557000 |
| 2023-11-10 | 5.86 | $5.81 | 440238 |
| 2023-11-09 | 5.86 | $5.81 | 276249 |
| 2023-11-08 | 5.87 | $5.86 | 228200 |
| 2023-11-07 | 5.87 | $5.78 | 387806 |
| 2023-11-06 | 5.87 | $5.79 | 722700 |
| 2023-11-03 | 5.88 | $5.87 | 600700 |
| 2023-11-02 | 5.88 | $5.87 | 568900 |
| 2023-11-01 | 5.89 | $5.87 | 198700 |
| 2023-10-31 | 5.89 | $5.95 | 569301 |
| 2023-10-30 | 5.88 | $5.90 | 249800 |
| 2023-10-27 | 5.88 | $5.87 | 341205 |
| 2023-10-26 | 5.87 | $5.95 | 302100 |
| 2023-10-25 | 5.86 | $5.85 | 287206 |
| 2023-10-24 | 5.86 | $5.94 | 247655 |
| 2023-10-23 | 5.85 | $5.86 | 428400 |
| 2023-10-20 | 5.84 | $5.85 | 538447 |
| 2023-10-19 | 5.83 | $5.83 | 301900 |
| 2023-10-18 | 5.82 | $5.82 | 234800 |
| 2023-10-17 | 5.81 | $5.90 | 338870 |
| 2023-10-16 | 5.82 | $5.80 | 281822 |
| 2023-10-13 | 5.82 | $5.88 | 250200 |
| 2023-10-12 | 5.85 | $5.89 | 265106 |
| 2023-10-11 | 5.85 | $5.88 | 178041 |
| 2023-10-10 | 5.85 | $5.85 | 272651 |
| 2023-10-09 | 5.85 | $5.94 | 200688 |
| 2023-10-06 | 5.85 | $5.94 | 195100 |
| 2023-10-05 | 5.85 | $5.95 | 154547 |
| 2023-10-04 | 5.85 | $5.95 | 248700 |
| 2023-10-03 | 5.82 | $5.76 | 294450 |
| 2023-10-02 | 5.80 | $5.86 | 264503 |
| 2023-09-29 | 5.76 | $5.75 | 291000 |
| 2023-09-28 | 5.73 | $5.70 | 443800 |
| 2023-09-27 | 5.71 | $5.91 | 140171 |
| 2023-09-26 | 5.68 | $5.71 | 213500 |
| 2023-09-25 | 5.66 | $5.63 | 246689 |
| 2023-09-22 | 5.65 | $5.70 | 197238 |
| 2023-09-21 | 5.63 | $5.56 | 192835 |
| 2023-09-20 | 5.63 | $5.72 | 137716 |
| 2023-09-19 | 5.62 | $5.94 | 160917 |
| 2023-09-18 | 5.59 | $5.95 | 205322 |
| 2023-09-15 | 5.56 | $6.34 | 607900 |
| 2023-09-14 | 5.49 | $6.03 | 479800 |
| 2023-09-13 | 5.45 | $5.82 | 372142 |
| 2023-09-12 | 5.42 | $5.83 | 125455 |
| 2023-09-11 | 5.36 | $5.95 | 178158 |
| 2023-09-08 | 5.30 | $5.88 | 315566 |
| 2023-09-07 | 5.26 | $6.00 | 2.5M |
| 2023-09-06 | 5.22 | $5.42 | 1.1M |
| 2023-09-05 | 5.24 | $5.29 | 1.9M |
| 2023-09-01 | 5.26 | $5.14 | 197544 |
| 2023-08-31 | 5.29 | $5.14 | 1.1M |
| 2023-08-30 | 5.32 | $5.14 | 288563 |
| 2023-08-29 | 5.35 | $5.37 | 222902 |
| 2023-08-28 | 5.37 | $5.42 | 234218 |
| 2023-08-25 | 5.39 | $5.29 | 101000 |
| 2023-08-24 | 5.42 | $5.34 | 177000 |
| 2023-08-23 | 5.45 | $5.58 | 198404 |
| 2023-08-22 | 5.45 | $5.47 | 141904 |
| 2023-08-21 | 5.47 | $5.48 | 214446 |
| 2023-08-18 | 5.49 | $5.22 | 234138 |
| 2023-08-17 | 5.50 | $5.06 | 166900 |
| 2023-08-16 | 5.52 | $5.24 | 272459 |
| 2023-08-15 | 5.55 | $5.09 | 1.0M |
| 2023-08-14 | 5.59 | $4.69 | 165400 |
| 2023-08-11 | 5.65 | $4.72 | 206100 |
| 2023-08-10 | 5.69 | $5.06 | 180600 |
| 2023-08-09 | 5.73 | $5.17 | 322423 |
| 2023-08-08 | 5.75 | $5.84 | 237400 |
| 2023-08-07 | 5.74 | $5.78 | 132941 |
| 2023-08-04 | 5.72 | $5.66 | 97313 |
| 2023-08-03 | 5.72 | $5.75 | 50345 |
| 2023-08-02 | 5.70 | $5.79 | 125100 |
| 2023-08-01 | 5.70 | $5.76 | 108356 |
| 2023-07-31 | 5.70 | $5.90 | 61200 |
| 2023-07-28 | 5.68 | $5.88 | 66724 |
| 2023-07-27 | 5.66 | $5.76 | 73754 |
| 2023-07-26 | 5.63 | $5.74 | 60800 |
| 2023-07-25 | 5.61 | $5.75 | 91838 |
| 2023-07-24 | 5.59 | $5.86 | 203343 |
| 2023-07-21 | 5.58 | $5.46 | 91200 |
| 2023-07-20 | 5.60 | $5.59 | 112200 |
| 2023-07-19 | 5.62 | $5.79 | 87138 |
| 2023-07-18 | 5.64 | $5.89 | 109433 |
| 2023-07-17 | 5.64 | $5.75 | 113906 |
| 2023-07-14 | 5.65 | $5.67 | 90400 |
| 2023-07-13 | 5.66 | $5.75 | 143894 |
| 2023-07-12 | 5.68 | $5.67 | 94933 |
| 2023-07-11 | 5.70 | $5.57 | 168000 |
| 2023-07-10 | 5.73 | $5.45 | 89100 |
| 2023-07-07 | 5.75 | $5.52 | 71728 |
| 2023-07-06 | 5.77 | $5.54 | 96125 |
| 2023-07-05 | 5.80 | $5.69 | 117934 |
| 2023-07-03 | 5.82 | $5.75 | 125900 |
| 2023-06-30 | 5.83 | $5.53 | 187701 |
| 2023-06-29 | 5.86 | $5.42 | 207107 |
| 2023-06-28 | 5.89 | $5.24 | 276500 |
| 2023-06-27 | 5.93 | $5.25 | 329854 |
| 2023-06-26 | 5.96 | $5.39 | 538554 |
| 2023-06-23 | 6.00 | $5.62 | 5.5M |
| 2023-06-22 | 6.03 | $6.00 | 397471 |
| 2023-06-21 | 6.03 | $5.96 | 374500 |
| 2023-06-20 | 6.04 | $6.15 | 646548 |
| 2023-06-16 | 6.03 | $5.87 | 725100 |
| 2023-06-15 | 6.03 | $5.88 | 226179 |
| 2023-06-14 | 6.04 | $6.01 | 117319 |
| 2023-06-13 | 6.04 | $6.13 | 162341 |
| 2023-06-12 | 6.05 | $6.08 | 316439 |
| 2023-06-09 | 6.06 | $6.11 | 262283 |
| 2023-06-08 | 6.06 | $5.84 | 89726 |
| 2023-06-07 | 6.09 | $5.99 | 90549 |
| 2023-06-06 | 6.10 | $6.10 | 298267 |
| 2023-06-05 | 6.11 | $6.01 | 218827 |
| 2023-06-02 | 6.12 | $6.00 | 181928 |
| 2023-06-01 | 6.14 | $6.05 | 247500 |
| 2023-05-31 | 6.14 | $6.06 | 81196 |
| 2023-05-30 | 6.14 | $6.02 | 127622 |
| 2023-05-26 | 6.15 | $5.98 | 249846 |
| 2023-05-25 | 6.17 | $6.22 | 231100 |
| 2023-05-24 | 6.18 | $6.10 | 231936 |
| 2023-05-23 | 6.18 | $6.10 | 309500 |
| 2023-05-22 | 6.17 | $6.05 | 646200 |
| 2023-05-19 | 6.19 | $5.94 | 63200 |
| 2023-05-18 | 6.22 | $6.00 | 184500 |
| 2023-05-17 | 6.24 | $6.03 | 96900 |
| 2023-05-16 | 6.26 | $5.99 | 103668 |
| 2023-05-15 | 6.28 | $6.25 | 79077 |
| 2023-05-12 | 6.28 | $6.34 | 65600 |
| 2023-05-11 | 6.28 | $6.16 | 30012 |
| 2023-05-10 | 6.28 | $6.33 | 31400 |
| 2023-05-09 | 6.28 | $6.23 | 25534 |
| 2023-05-08 | 6.28 | $6.31 | 33105 |
| 2023-05-05 | 6.28 | $6.28 | 39700 |
| 2023-05-04 | 6.28 | $6.28 | 38500 |
| 2023-05-03 | 6.28 | $6.12 | 17200 |
| 2023-05-02 | 6.28 | $6.13 | 54535 |
| 2023-05-01 | 6.29 | $6.22 | 20236 |
| 2023-04-28 | 6.29 | $6.33 | 37850 |
| 2023-04-27 | 6.29 | $6.34 | 50352 |
| 2023-04-26 | 6.29 | $6.11 | 75400 |
| 2023-04-25 | 6.30 | $6.00 | 63200 |
| 2023-04-24 | 6.31 | $6.38 | 84248 |
| 2023-04-21 | 6.30 | $6.48 | 19816 |
| 2023-04-20 | 6.29 | $6.48 | 115711 |
| 2023-04-19 | 6.28 | $6.36 | 33700 |
| 2023-04-18 | 6.28 | $6.43 | 29859 |
| 2023-04-17 | 6.27 | $6.34 | 36451 |
| 2023-04-14 | 6.25 | $6.27 | 23536 |
| 2023-04-13 | 6.24 | $6.23 | 16800 |
| 2023-04-12 | 6.24 | $6.21 | 58000 |
| 2023-04-11 | 6.25 | $6.25 | 47200 |
| 2023-04-10 | 6.26 | $6.32 | 77900 |
| 2023-04-06 | 6.25 | $6.32 | 60200 |
| 2023-04-05 | 6.26 | $6.23 | 38551 |
| 2023-04-04 | 6.28 | $6.25 | 51200 |
| 2023-04-03 | 6.31 | $6.23 | 47609 |
| 2023-03-31 | 6.36 | $6.22 | 33820 |
| 2023-03-30 | 6.38 | $6.28 | 36914 |
| 2023-03-29 | 6.39 | $6.38 | 54600 |
| 2023-03-28 | 6.39 | $6.31 | 43930 |
| 2023-03-27 | 6.40 | $6.23 | 35837 |
| 2023-03-24 | 6.40 | $6.15 | 94225 |
| 2023-03-23 | 6.40 | $6.32 | 102900 |
| 2023-03-22 | 6.39 | $6.20 | 122500 |
| 2023-03-21 | 6.37 | $6.44 | 130800 |
| 2023-03-20 | 6.36 | $6.20 | 165574 |
| 2023-03-17 | 6.35 | $5.96 | 1.7M |
| 2023-03-16 | 6.35 | $5.99 | 196281 |
| 2023-03-15 | 6.36 | $6.26 | 124011 |
| 2023-03-14 | 6.37 | $6.46 | 373000 |
| 2023-03-13 | 6.35 | $6.37 | 120583 |
| 2023-03-10 | 6.33 | $6.28 | 228421 |
| 2023-03-09 | 6.31 | $6.44 | 143100 |
| 2023-03-08 | 6.30 | $6.72 | 236528 |
| 2023-03-07 | 6.28 | $6.76 | 2.0M |
| 2023-03-06 | 6.25 | $7.21 | 1.1M |
| 2023-03-03 | 6.19 | $6.60 | 177217 |
| 2023-03-02 | 6.17 | $6.55 | 153074 |
| 2023-03-01 | 6.12 | $6.34 | 717039 |
| 2023-02-28 | 6.08 | $6.45 | 1.2M |
| 2023-02-27 | 6.03 | $6.24 | 97650 |
| 2023-02-24 | 5.99 | $6.20 | 153311 |
| 2023-02-23 | 5.94 | $6.04 | 100200 |
| 2023-02-22 | 5.91 | $5.98 | 43842 |
| 2023-02-21 | 5.88 | $6.09 | 130544 |
| 2023-02-17 | 5.84 | $6.04 | 116722 |
| 2023-02-16 | 5.81 | $5.91 | 74000 |
| 2023-02-15 | 5.78 | $6.25 | 147647 |
| 2023-02-14 | 5.74 | $6.44 | 138326 |
| 2023-02-13 | 5.70 | $6.08 | 247200 |
| 2023-02-10 | 5.68 | $5.91 | 109938 |
| 2023-02-09 | 5.66 | $6.01 | 240003 |
| 2023-02-08 | 5.65 | $6.22 | 74923 |
| 2023-02-07 | 5.61 | $6.26 | 299415 |
| 2023-02-06 | 5.56 | $6.16 | 236191 |
| 2023-02-03 | 5.51 | $5.97 | 714300 |
| 2023-02-02 | 5.47 | $6.22 | 674140 |
| 2023-02-01 | 5.41 | $5.59 | 58383 |
| 2023-01-31 | 5.38 | $5.52 | 128800 |
| 2023-01-30 | 5.34 | $5.46 | 73932 |
| 2023-01-27 | 5.30 | $5.41 | 238400 |
| 2023-01-26 | 5.26 | $5.29 | 117581 |
| 2023-01-25 | 5.24 | $5.40 | 71200 |
| 2023-01-24 | 5.23 | $5.38 | 55100 |
| 2023-01-23 | 5.22 | $5.36 | 48900 |
| 2023-01-20 | 5.23 | $5.38 | 101186 |
| 2023-01-19 | 5.25 | $5.32 | 50245 |
| 2023-01-18 | 5.27 | $5.38 | 286100 |
| 2023-01-17 | 5.28 | $5.68 | 159950 |
| 2023-01-13 | 5.30 | $5.64 | 145601 |
| 2023-01-12 | 5.30 | $5.62 | 178600 |
| 2023-01-11 | 5.31 | $5.66 | 253100 |
| 2023-01-10 | 5.34 | $5.40 | 161226 |
| 2023-01-09 | 5.37 | $5.30 | 371127 |
| 2023-01-06 | 5.42 | $5.20 | 139200 |
| 2023-01-05 | 5.47 | $5.10 | 111378 |
| 2023-01-04 | 5.53 | $5.19 | 178197 |
| 2023-01-03 | 5.61 | $4.98 | 208508 |
| 2022-12-30 | 5.67 | $4.65 | 139900 |
| 2022-12-29 | 5.78 | $4.71 | 221623 |
| 2022-12-28 | 5.90 | $4.65 | 184925 |
| 2022-12-27 | 5.99 | $4.81 | 219000 |
| 2022-12-23 | 6.16 | $5.14 | 108500 |
| 2022-12-22 | 6.38 | $5.15 | 339346 |
| 2022-12-21 | 6.62 | $5.70 | 116983 |
| 2022-12-20 | 6.95 | $5.63 | 148000 |
| 2022-12-19 | 7.65 | $5.73 | 219041 |
| 2022-12-16 | 9.19 | $5.72 | 514127 |
| 2022-12-15 | 9.48 | $6.05 | 502439 |
| 2022-12-14 | 9.78 | $5.52 | 501100 |
| 2022-12-13 | 10.01 | $6.00 | 1.3M |
| 2022-12-12 | 10.24 | $6.08 | 317100 |
| 2022-12-09 | 10.46 | $6.12 | 190200 |
| 2022-12-08 | 10.64 | $6.26 | 273807 |
| 2022-12-07 | 10.81 | $6.20 | 212812 |
| 2022-12-06 | 11.02 | $6.37 | 895800 |
| 2022-12-05 | 11.23 | $6.63 | 1.7M |
| 2022-12-02 | 11.42 | $6.30 | 846600 |
| 2022-12-01 | 11.63 | $6.85 | 1.6M |
| 2022-11-30 | 11.81 | $7.06 | 5.1M |
| 2022-11-29 | 11.98 | $6.40 | 2.8M |
| 2022-11-28 | 12.18 | $8.21 | 969038 |
| 2022-11-25 | 12.29 | $9.55 | 983817 |
| 2022-11-23 | 12.33 | $10.00 | 2.2M |
| 2022-11-22 | 12.36 | $12.25 | 3.3M |
| 2022-11-21 | 12.26 | $19.71 | 1.9M |
| 2022-11-18 | 11.80 | $36.50 | 2.7M |
| 2022-11-17 | 10.50 | $11.63 | 130721 |
| 2022-11-16 | 10.44 | $11.90 | 934115 |
| 2022-11-15 | 10.36 | $10.18 | 14200 |
| 2022-11-14 | 10.37 | $10.64 | 49249 |
| 2022-11-11 | 10.36 | $10.51 | 28831 |
| 2022-11-10 | 10.36 | $9.66 | 14300 |
| 2022-11-09 | 10.39 | $9.63 | 56286 |
| 2022-11-08 | 10.43 | $10.48 | 61300 |
| 2022-11-07 | 10.43 | $10.46 | 20103 |
| 2022-11-04 | 10.42 | $10.46 | 3329 |
| 2022-11-03 | 10.42 | $10.46 | 20216 |
| 2022-11-02 | 10.42 | $10.45 | 488100 |
| 2022-11-01 | 10.41 | $10.44 | 17500 |
| 2022-10-31 | 10.41 | $10.43 | 434316 |
| 2022-10-28 | 10.41 | $10.44 | 197600 |
| 2022-10-27 | 10.41 | $10.44 | 101 |
| 2022-10-26 | 10.40 | $10.44 | 800 |
| 2022-10-25 | 10.40 | $10.43 | 2503 |
| 2022-10-24 | 10.39 | $10.43 | 9300 |
| 2022-10-21 | 10.39 | $10.43 | 208100 |
| 2022-10-20 | 10.39 | $10.43 | 28200 |
| 2022-10-19 | 10.38 | $10.43 | 144929 |
| 2022-10-18 | 10.38 | $10.40 | 700 |
| 2022-10-17 | 10.38 | $10.40 | 9900 |
| 2022-10-14 | 10.38 | $10.40 | 12312 |
| 2022-10-13 | 10.38 | $10.40 | 3900 |
| 2022-10-12 | 10.38 | $10.39 | 13333 |
| 2022-10-11 | 10.37 | $10.39 | 11300 |
| 2022-10-10 | 10.37 | $10.39 | 13300 |
| 2022-10-07 | 10.37 | $10.39 | 49107 |
| 2022-10-06 | 10.37 | $10.39 | 400 |
| 2022-10-05 | 10.37 | $10.39 | 4543 |
| 2022-10-04 | 10.37 | $10.38 | 21400 |
| 2022-10-03 | 10.37 | $10.37 | 49400 |
| 2022-09-30 | 10.37 | $10.38 | 19528 |
| 2022-09-29 | 10.37 | $10.37 | 49600 |
| 2022-09-28 | 10.37 | $10.37 | 3200 |
| 2022-09-27 | 10.36 | $10.36 | 252700 |
| 2022-09-26 | 10.36 | $10.36 | 6400 |
| 2022-09-23 | 10.36 | $10.36 | 260615 |
| 2022-09-22 | 10.36 | $10.37 | 52632 |
| 2022-09-21 | 10.36 | $10.37 | 5300 |
| 2022-09-20 | 10.36 | $10.37 | 7900 |
| 2022-09-19 | 10.36 | $10.37 | 5900 |
| 2022-09-16 | 10.36 | $10.37 | 78935 |
| 2022-09-15 | 10.36 | $10.37 | 35030 |
| 2022-09-14 | 10.35 | $10.36 | 392602 |
| 2022-09-13 | 10.35 | $10.38 | 1.3M |
| 2022-09-12 | 10.35 | $10.36 | 19800 |
| 2022-09-09 | 10.35 | $10.36 | 3200 |
| 2022-09-08 | 10.35 | $10.37 | 10313 |
| 2022-09-07 | 10.34 | $10.37 | 6300 |
| 2022-09-06 | 10.34 | $10.36 | 123 |
| 2022-09-02 | 10.34 | $10.37 | 316 |
| 2022-09-01 | 10.34 | $10.36 | 5500 |
| 2022-08-31 | 10.33 | $10.35 | 209 |
| 2022-08-30 | 10.33 | $10.35 | 8204 |
| 2022-08-29 | 10.33 | $10.35 | 8300 |
| 2022-08-26 | 10.33 | $10.34 | 49346 |
| 2022-08-25 | 10.33 | $10.34 | 2100 |
| 2022-08-24 | 10.33 | $10.35 | 51300 |
| 2022-08-23 | 10.33 | $10.35 | 500 |
| 2022-08-22 | 10.32 | $10.34 | 400 |
| 2022-08-19 | 10.32 | $10.34 | 19500 |
| 2022-08-18 | 10.32 | $10.33 | 53900 |
| 2022-08-17 | 10.32 | $10.33 | 25526 |
| 2022-08-16 | 10.32 | $10.33 | 50425 |
| 2022-08-15 | 10.32 | $10.33 | 2200 |
| 2022-08-12 | 10.31 | $10.33 | 467500 |
| 2022-08-11 | 10.31 | $10.32 | 25923 |
| 2022-08-10 | 10.31 | $10.32 | 2740 |
| 2022-08-09 | 10.31 | $10.32 | 46800 |
| 2022-08-08 | 10.31 | $10.32 | 31200 |
| 2022-08-05 | 10.30 | $10.32 | 61100 |
| 2022-08-04 | 10.30 | $10.32 | 2800 |
| 2022-08-03 | 10.30 | $10.32 | 4037 |
| 2022-08-02 | 10.30 | $10.32 | 231300 |
| 2022-08-01 | 10.29 | $10.31 | 2644 |
| 2022-07-29 | 10.29 | $10.32 | 5200 |
| 2022-07-28 | 10.29 | $10.32 | 162430 |
| 2022-07-27 | 10.29 | $10.32 | 109347 |
| 2022-07-26 | 10.28 | $10.31 | 111133 |
| 2022-07-25 | 10.28 | $10.30 | 84700 |
| 2022-07-22 | 10.28 | $10.30 | 60019 |
| 2022-07-21 | 10.28 | $10.30 | 43704 |
| 2022-07-20 | 10.27 | $10.30 | 8145 |
| 2022-07-19 | 10.27 | $10.31 | 563307 |
| 2022-07-18 | 10.27 | $10.30 | 249011 |
| 2022-07-15 | 10.27 | $10.29 | 2141 |
| 2022-07-14 | 10.26 | $10.28 | 3806 |
| 2022-07-13 | 10.26 | $10.28 | 18314 |
| 2022-07-12 | 10.26 | $10.27 | 10500 |
| 2022-07-11 | 10.26 | $10.28 | 1020 |
| 2022-07-08 | 10.26 | $10.28 | 6700 |
| 2022-07-07 | 10.26 | $10.27 | 53900 |
| 2022-07-06 | 10.26 | $10.27 | 15200 |
| 2022-07-05 | 10.26 | $10.26 | 1700 |
| 2022-07-01 | 10.25 | $10.26 | 8500 |
| 2022-06-30 | 10.25 | $10.27 | 449 |
| 2022-06-29 | 10.25 | $10.27 | 509300 |
| 2022-06-28 | 10.25 | $10.26 | 387625 |
| 2022-06-27 | 10.25 | $10.26 | 5800 |
| 2022-06-24 | 10.25 | $10.25 | 2000 |
| 2022-06-23 | 10.25 | $10.25 | 632 |
| 2022-06-22 | 10.25 | $10.26 | 1500 |
| 2022-06-21 | 10.25 | $10.25 | 247939 |
| 2022-06-17 | 10.25 | $10.24 | 192300 |
| 2022-06-16 | 10.25 | $10.25 | 168000 |
| 2022-06-15 | 10.25 | $10.25 | 11309 |
| 2022-06-14 | 10.25 | $10.25 | 1.1M |
| 2022-06-13 | 10.25 | $10.25 | 53800 |
| 2022-06-10 | 10.25 | $10.26 | 12525 |
| 2022-06-09 | 10.25 | $10.26 | 8011 |
| 2022-06-08 | 10.25 | $10.26 | 4200 |
| 2022-06-07 | 10.25 | $10.26 | 14900 |
| 2022-06-06 | 10.25 | $10.24 | 20100 |
| 2022-06-03 | 10.25 | $10.24 | 133200 |
| 2022-06-02 | 10.25 | $10.26 | 264300 |
| 2022-06-01 | 10.25 | $10.25 | 1400 |
| 2022-05-31 | 10.25 | $10.27 | 6797 |
| 2022-05-27 | 10.25 | $10.27 | 4900 |
| 2022-05-26 | 10.24 | $10.25 | 6000 |
| 2022-05-25 | 10.24 | $10.27 | 76300 |
| 2022-05-24 | 10.24 | $10.24 | 173012 |
| 2022-05-23 | 10.25 | $10.25 | 59600 |
| 2022-05-20 | 10.25 | $10.24 | 85030 |
| 2022-05-19 | 10.25 | $10.24 | 11106 |
| 2022-05-18 | 10.25 | $10.24 | 69527 |
| 2022-05-17 | 10.25 | $10.23 | 61100 |
| 2022-05-16 | 10.25 | $10.24 | 61643 |
| 2022-05-13 | 10.25 | $10.23 | 193704 |
| 2022-05-12 | 10.25 | $10.23 | 271615 |
| 2022-05-11 | 10.25 | $10.23 | 242800 |
| 2022-05-10 | 10.25 | $10.25 | 4.7M |
| 2022-05-09 | 10.25 | $10.25 | 540226 |
| 2022-05-06 | 10.25 | $10.25 | 71608 |
| 2022-05-05 | 10.26 | $10.25 | 370000 |
| 2022-05-04 | 10.26 | $10.24 | — |
| 2022-05-03 | 10.26 | $10.24 | 300 |
| 2022-05-02 | 10.26 | $10.26 | 451800 |
| 2022-04-29 | 10.26 | $10.26 | 1000 |
| 2022-04-28 | 10.25 | $10.25 | 212 |
| 2022-04-27 | 10.25 | $10.26 | 4200 |
| 2022-04-26 | 10.25 | $10.27 | — |
| 2022-04-25 | 10.26 | $10.27 | 3428 |
| 2022-04-22 | 10.26 | $10.25 | 300 |
| 2022-04-21 | 10.26 | $10.25 | 5201 |
| 2022-04-20 | 10.26 | $10.26 | 16242 |
| 2022-04-19 | 10.25 | $10.25 | 3116 |
| 2022-04-18 | 10.25 | $10.25 | 740 |
| 2022-04-14 | 10.25 | $10.25 | — |
| 2022-04-13 | 10.25 | $10.25 | 6400 |
| 2022-04-12 | 10.25 | $10.26 | 5200 |
| 2022-04-11 | 10.25 | $10.26 | 12500 |
| 2022-04-08 | 10.25 | $10.26 | 2800 |
| 2022-04-07 | 10.24 | $10.26 | 8203 |
| 2022-04-06 | 10.24 | $10.26 | 12600 |
| 2022-04-05 | 10.23 | $10.25 | 200 |
| 2022-04-04 | 10.23 | $10.24 | — |
| 2022-04-01 | 10.23 | $10.24 | 14047 |
| 2022-03-31 | 10.23 | $10.25 | 300 |
| 2022-03-30 | 10.22 | $10.24 | 600 |
| 2022-03-29 | 10.22 | $10.27 | 32703 |
| 2022-03-28 | 10.22 | $10.30 | 1400 |
| 2022-03-25 | 10.21 | $10.28 | 347233 |
| 2022-03-24 | 10.21 | $10.22 | 21913 |
| 2022-03-23 | 10.21 | $10.25 | 101800 |
| 2022-03-22 | 10.21 | $10.24 | 51014 |
| 2022-03-21 | 10.20 | $10.24 | 129800 |
| 2022-03-18 | 10.20 | $10.23 | 8201 |
| 2022-03-17 | 10.20 | $10.24 | 37631 |
| 2022-03-16 | 10.20 | $10.20 | 26400 |
| 2022-03-15 | 10.20 | $10.24 | 14500 |
| 2022-03-14 | 10.19 | $10.21 | 3400 |
| 2022-03-11 | 10.19 | $10.18 | — |
| 2022-03-10 | 10.19 | $10.18 | 15431 |
| 2022-03-09 | 10.20 | $10.19 | 17340 |
| 2022-03-08 | 10.19 | $10.19 | 16300 |
| 2022-03-07 | 10.19 | $10.18 | 900 |
| 2022-03-04 | 10.19 | $10.18 | 208 |
| 2022-03-03 | 10.19 | $10.18 | 1800 |
| 2022-03-02 | 10.19 | $10.18 | 3200 |
| 2022-03-01 | 10.19 | $10.23 | 29842 |
| 2022-02-28 | 10.19 | $10.20 | 6422 |
| 2022-02-25 | 10.19 | $10.20 | 1900 |
| 2022-02-24 | 10.19 | $10.20 | 2140 |
| 2022-02-23 | 10.19 | $10.22 | 14300 |
| 2022-02-22 | 10.18 | $10.21 | 4500 |
| 2022-02-18 | 10.18 | $10.21 | 18400 |
| 2022-02-17 | 10.18 | $10.19 | 34600 |
| 2022-02-16 | 10.18 | $10.18 | — |
| 2022-02-15 | 10.17 | $10.18 | 2746 |
| 2022-02-14 | 10.17 | $10.20 | 72405 |
| 2022-02-11 | 10.17 | $10.20 | 706700 |
| 2022-02-10 | 10.17 | $10.19 | 3447 |
| 2022-02-09 | 10.17 | $10.19 | 3806 |
| 2022-02-08 | 10.16 | $10.18 | 6404 |
| 2022-02-07 | 10.16 | $10.18 | 3700 |
| 2022-02-04 | 10.16 | $10.19 | 260500 |
| 2022-02-03 | 10.16 | $10.18 | 2600 |
| 2022-02-02 | 10.16 | $10.18 | 20600 |
| 2022-02-01 | 10.16 | $10.17 | 10005 |
| 2022-01-31 | 10.15 | $10.18 | 109304 |
| 2022-01-28 | 10.15 | $10.20 | 14543 |
| 2022-01-27 | 10.15 | $10.16 | 13620 |
| 2022-01-26 | 10.15 | $10.16 | 6823 |
| 2022-01-25 | 10.15 | $10.15 | 81300 |
| 2022-01-24 | 10.14 | $10.15 | 354000 |
| 2022-01-21 | 10.14 | $10.15 | 3502 |
| 2022-01-20 | 10.14 | $10.15 | 61800 |
| 2022-01-19 | 10.14 | $10.15 | 7127 |
| 2022-01-18 | 10.14 | $10.15 | 47237 |
| 2022-01-14 | 10.14 | $10.15 | 900 |
| 2022-01-13 | 10.13 | $10.16 | 321126 |
| 2022-01-12 | 10.13 | $10.15 | 1118 |
| 2022-01-11 | 10.13 | $10.15 | 2500 |
| 2022-01-10 | 10.13 | $10.16 | 8100 |
| 2022-01-07 | 10.13 | $10.16 | 845500 |
| 2022-01-06 | 10.13 | $10.14 | 14900 |
| 2022-01-05 | 10.13 | $10.15 | 1603 |
| 2022-01-04 | 10.13 | $10.14 | 1322 |
| 2022-01-03 | 10.13 | $10.13 | 5900 |
| 2021-12-31 | 10.13 | $10.13 | 6300 |
| 2021-12-30 | 10.13 | $10.13 | 651620 |
| 2021-12-29 | 10.13 | $10.12 | 3149 |
| 2021-12-28 | 10.13 | $10.13 | 931 |
| 2021-12-27 | 10.13 | $10.12 | 1118 |
| 2021-12-23 | 10.13 | $10.12 | 4900 |
| 2021-12-22 | 10.13 | $10.12 | 11216 |
| 2021-12-21 | 10.13 | $10.12 | 1529 |
| 2021-12-20 | 10.13 | $10.12 | 73549 |
| 2021-12-17 | 10.13 | $10.12 | 2000 |
| 2021-12-16 | 10.13 | $10.12 | 701 |
| 2021-12-15 | 10.13 | $10.12 | 1121 |
| 2021-12-14 | 10.13 | $10.12 | 2111 |
| 2021-12-13 | 10.14 | $10.14 | 4800 |
| 2021-12-10 | 10.14 | $10.12 | 941 |
| 2021-12-09 | 10.14 | $10.15 | 11200 |
| 2021-12-08 | 10.14 | $10.15 | 5019 |
| 2021-12-07 | 10.14 | $10.12 | 414825 |
| 2021-12-06 | 10.14 | $10.12 | 8100 |
| 2021-12-03 | 10.15 | $10.12 | 1710 |
| 2021-12-02 | 10.15 | $10.12 | 6449 |
| 2021-12-01 | 10.15 | $10.15 | 19722 |
| 2021-11-30 | 10.15 | $10.11 | 351811 |
| 2021-11-29 | 10.15 | $10.12 | 567100 |
| 2021-11-26 | 10.15 | $10.15 | 408 |
| 2021-11-24 | 10.15 | $10.15 | 18400 |
| 2021-11-23 | 10.15 | $10.13 | 3624 |
| 2021-11-22 | 10.15 | $10.11 | 38800 |
| 2021-11-19 | 10.15 | $10.11 | 346146 |
| 2021-11-18 | 10.15 | $10.14 | 3718 |
| 2021-11-17 | 10.15 | $10.17 | 2345 |
| 2021-11-16 | 10.14 | $10.17 | 1549 |
| 2021-11-15 | 10.14 | $10.20 | 209 |
| 2021-11-12 | 10.14 | $10.18 | 9100 |
| 2021-11-11 | 10.13 | $10.16 | 420 |
| 2021-11-10 | 10.13 | $10.15 | 1505 |
| 2021-11-09 | 10.13 | $10.15 | 3500 |
| 2021-11-08 | 10.13 | $10.16 | 7401 |
| 2021-11-05 | 10.12 | $10.16 | 12700 |
| 2021-11-04 | 10.12 | $10.14 | 4882 |
| 2021-11-03 | 10.12 | $10.14 | 3923 |
| 2021-11-02 | 10.12 | $10.13 | 1909 |
| 2021-11-01 | 10.12 | $10.14 | 1813 |
| 2021-10-29 | 10.12 | $10.14 | 7810 |
| 2021-10-28 | 10.12 | $10.14 | 5500 |
| 2021-10-27 | 10.12 | $10.12 | 334 |
| 2021-10-26 | 10.12 | $10.12 | 2533 |
| 2021-10-25 | 10.12 | $10.11 | 17013 |
| 2021-10-22 | 10.12 | $10.12 | 300 |
| 2021-10-21 | 10.12 | $10.11 | 3832 |
| 2021-10-20 | 10.12 | $10.11 | 21318 |
| 2021-10-19 | 10.12 | $10.12 | 529 |
| 2021-10-18 | 10.12 | $10.13 | 1023 |
| 2021-10-15 | 10.12 | $10.12 | 7900 |
| 2021-10-14 | 10.12 | $10.12 | 200 |
| 2021-10-13 | 10.12 | $10.10 | 98800 |
| 2021-10-12 | 10.12 | $10.10 | 1500 |
| 2021-10-11 | 10.12 | $10.11 | 36732 |
| 2021-10-08 | 10.12 | $10.12 | 1400 |
| 2021-10-07 | 10.12 | $10.12 | 7100 |
| 2021-10-06 | 10.12 | $10.12 | 258800 |
| 2021-10-05 | 10.12 | $10.12 | 76913 |
| 2021-10-04 | 10.12 | $10.12 | 21800 |
| 2021-10-01 | 10.12 | $10.14 | 1701 |
| 2021-09-30 | 10.11 | $10.13 | 19349 |
| 2021-09-29 | 10.11 | $10.13 | 6100 |
| 2021-09-28 | 10.11 | $10.12 | 2313 |
| 2021-09-27 | 10.11 | $10.14 | 8405 |
| 2021-09-24 | 10.11 | $10.10 | 9100 |
| 2021-09-23 | 10.10 | $10.11 | 3010 |
| 2021-09-22 | 10.10 | $10.11 | 32320 |
| 2021-09-21 | 10.10 | $10.11 | 2808 |
| 2021-09-20 | 10.09 | $10.10 | 3600 |
| 2021-09-17 | 10.09 | $10.14 | 11000 |
| 2021-09-16 | 10.08 | $10.11 | 19626 |
| 2021-09-15 | 10.08 | $10.10 | 14000 |
| 2021-09-14 | 10.08 | $10.11 | 5200 |
| 2021-09-13 | 10.07 | $10.09 | 2000 |
| 2021-09-10 | 10.07 | $10.11 | 900 |
| 2021-09-09 | 10.07 | $10.11 | 22937 |
| 2021-09-08 | 10.07 | $10.12 | 18249 |
| 2021-09-07 | 10.06 | $10.12 | 1927 |
| 2021-09-03 | 10.06 | $10.10 | 12303 |
| 2021-09-02 | 10.06 | $10.11 | 13717 |
| 2021-09-01 | 10.05 | $10.12 | 4100 |
| 2021-08-31 | 10.05 | $10.12 | 88200 |
| 2021-08-30 | 10.04 | $10.07 | 16919 |
| 2021-08-27 | 10.04 | $10.07 | 43500 |
| 2021-08-26 | 10.04 | $10.04 | 41239 |
| 2021-08-25 | 10.04 | $10.03 | 10400 |
| 2021-08-24 | 10.04 | $10.04 | 96700 |
| 2021-08-23 | 10.03 | $10.03 | 37943 |
| 2021-08-20 | 10.04 | $10.03 | 14317 |
| 2021-08-19 | 10.03 | $10.04 | 30000 |
| 2021-08-18 | 10.03 | $10.04 | 12100 |
| 2021-08-17 | 10.03 | $10.04 | 61100 |
| 2021-08-16 | 10.03 | $10.05 | 19100 |
| 2021-08-13 | 10.03 | $10.09 | 28800 |
| 2021-08-12 | 10.02 | $10.05 | 35400 |
| 2021-08-11 | 10.02 | $10.04 | 13600 |
| 2021-08-10 | 10.02 | $10.02 | 22025 |
| 2021-08-09 | 10.02 | $10.03 | 4439 |
| 2021-08-06 | 10.02 | $10.04 | 312600 |
| 2021-08-05 | 10.02 | $10.01 | 52300 |
| 2021-08-04 | 10.02 | $10.03 | 17700 |
| 2021-08-03 | 10.02 | $10.03 | 47100 |
| 2021-08-02 | 10.02 | $10.06 | 108700 |
| 2021-07-30 | 10.02 | $10.04 | 15300 |
| 2021-07-29 | 10.02 | $10.00 | 137423 |
| 2021-07-28 | 10.03 | $10.01 | 2006 |
| 2021-07-27 | 10.03 | $10.00 | 9622 |
| 2021-07-26 | 10.03 | $10.05 | 142737 |
| 2021-07-23 | 10.03 | $10.01 | 18600 |
| 2021-07-22 | 10.04 | $10.00 | 64945 |
| 2021-07-21 | 10.04 | $10.01 | 103400 |
| 2021-07-20 | 10.05 | $10.02 | 15706 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.94
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.32
Average
11.28
Maximum
23.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.94 | $15.26 | 1.7M |
| 2026-07-16 | 14.90 | $15.76 | 1.2M |
| 2026-07-15 | 14.81 | $15.78 | 1.4M |
| 2026-07-14 | 14.71 | $15.64 | 1.4M |
| 2026-07-13 | 14.62 | $15.65 | 1.1M |
| 2026-07-10 | 14.51 | $15.69 | 1.5M |
| 2026-07-09 | 14.38 | $16.00 | 1.9M |
| 2026-07-08 | 14.21 | $16.02 | 3.2M |
| 2026-07-07 | 14.02 | $15.59 | 1.7M |
| 2026-07-06 | 13.86 | $15.92 | 1.6M |
| 2026-07-02 | 13.64 | $16.06 | 1.7M |
| 2026-07-01 | 13.38 | $15.69 | 4.3M |
| 2026-06-30 | 13.14 | $14.37 | 903400 |
| 2026-06-29 | 13.01 | $14.44 | 1.9M |
| 2026-06-26 | 12.86 | $14.34 | 2.5M |
| 2026-06-25 | 12.71 | $13.56 | 1.6M |
| 2026-06-24 | 12.62 | $13.18 | 1.0M |
| 2026-06-23 | 12.56 | $13.14 | 1.4M |
| 2026-06-22 | 12.50 | $13.15 | 1.4M |
| 2026-06-18 | 12.43 | $13.35 | 2.0M |
| 2026-06-17 | 12.33 | $13.28 | 1.4M |
| 2026-06-16 | 12.23 | $13.36 | 3.1M |
| 2026-06-15 | 12.11 | $12.63 | 2.2M |
| 2026-06-12 | 12.06 | $11.64 | 1.4M |
| 2026-06-11 | 12.10 | $11.47 | 2.1M |
| 2026-06-10 | 12.17 | $11.58 | 1.6M |
| 2026-06-09 | 12.23 | $11.38 | 1.3M |
| 2026-06-08 | 12.32 | $11.04 | 1.4M |
| 2026-06-05 | 12.45 | $10.90 | 2.0M |
| 2026-06-04 | 12.62 | $10.70 | 1.8M |
| 2026-06-03 | 12.82 | $10.90 | 3.0M |
| 2026-06-02 | 13.02 | $11.71 | 2.4M |
| 2026-06-01 | 13.16 | $12.62 | 1.3M |
| 2026-05-29 | 13.21 | $12.50 | 1.8M |
| 2026-05-28 | 13.29 | $12.90 | 1.6M |
| 2026-05-27 | 13.33 | $12.73 | 1.0M |
| 2026-05-26 | 13.39 | $12.81 | 1.8M |
| 2026-05-22 | 13.45 | $12.95 | 972485 |
| 2026-05-21 | 13.51 | $12.83 | 1.2M |
| 2026-05-20 | 13.58 | $13.11 | 1.4M |
| 2026-05-19 | 13.63 | $13.09 | 1.6M |
| 2026-05-18 | 13.68 | $13.70 | 1.2M |
| 2026-05-15 | 13.68 | $13.40 | 2.3M |
| 2026-05-14 | 13.71 | $13.85 | 1.4M |
| 2026-05-13 | 13.70 | $14.61 | 2.2M |
| 2026-05-12 | 13.60 | $14.09 | 1.5M |
| 2026-05-11 | 13.55 | $14.53 | 2.4M |
| 2026-05-08 | 13.44 | $15.09 | 5.9M |
| 2026-05-07 | 13.27 | $13.81 | 1.9M |
| 2026-05-06 | 13.21 | $13.49 | 1.9M |
| 2026-05-05 | 13.18 | $13.79 | 1.1M |
| 2026-05-04 | 13.12 | $13.65 | 968091 |
| 2026-05-01 | 13.07 | $13.78 | 1.0M |
| 2026-04-30 | 12.99 | $13.37 | 733456 |
| 2026-04-29 | 12.95 | $13.29 | 867743 |
| 2026-04-28 | 12.91 | $13.44 | 887942 |
| 2026-04-27 | 12.86 | $13.55 | 926790 |
| 2026-04-24 | 12.79 | $13.48 | 1.0M |
| 2026-04-23 | 12.71 | $13.08 | 588568 |
| 2026-04-22 | 12.67 | $13.45 | 660748 |
| 2026-04-21 | 12.59 | $13.29 | 852244 |
| 2026-04-20 | 12.52 | $13.36 | 700902 |
| 2026-04-17 | 12.43 | $13.19 | 1.3M |
| 2026-04-16 | 12.35 | $12.94 | 1.8M |
| 2026-04-15 | 12.29 | $12.94 | 1.7M |
| 2026-04-14 | 12.22 | $12.64 | 986101 |
| 2026-04-13 | 12.18 | $12.68 | 1.3M |
| 2026-04-10 | 12.12 | $12.08 | 1.1M |
| 2026-04-09 | 12.13 | $11.99 | 1.0M |
| 2026-04-08 | 12.14 | $12.26 | 776700 |
| 2026-04-07 | 12.13 | $12.29 | 1.1M |
| 2026-04-06 | 12.11 | $11.97 | 995000 |
| 2026-04-02 | 12.13 | $12.15 | 997700 |
| 2026-04-01 | 12.12 | $11.95 | 1.3M |
| 2026-03-31 | 12.14 | $12.09 | 1.4M |
| 2026-03-30 | 12.15 | $12.33 | 1.5M |
| 2026-03-27 | 12.13 | $12.44 | 1.5M |
| 2026-03-26 | 12.10 | $12.59 | 1.3M |
| 2026-03-25 | 12.04 | $12.42 | 1.5M |
| 2026-03-24 | 12.00 | $12.08 | 1.3M |
| 2026-03-23 | 12.00 | $12.64 | 1.3M |
| 2026-03-20 | 11.93 | $12.55 | 1.4M |
| 2026-03-19 | 11.86 | $12.52 | 1.0M |
| 2026-03-18 | 11.79 | $12.48 | 994300 |
| 2026-03-17 | 11.72 | $12.47 | 917372 |
| 2026-03-16 | 11.64 | $12.34 | 1.7M |
| 2026-03-13 | 11.57 | $11.93 | 849000 |
| 2026-03-12 | 11.53 | $12.17 | 1.5M |
| 2026-03-11 | 11.47 | $12.21 | 2.2M |
| 2026-03-10 | 11.39 | $11.91 | 1.3M |
| 2026-03-09 | 11.33 | $11.98 | 2.3M |
| 2026-03-06 | 11.26 | $11.61 | 1.5M |
| 2026-03-05 | 11.23 | $11.63 | 1.1M |
| 2026-03-04 | 11.19 | $11.24 | 1.0M |
| 2026-03-03 | 11.18 | $11.32 | 1.7M |
| 2026-03-02 | 11.17 | $11.51 | 1.8M |
| 2026-02-27 | 11.13 | $11.38 | 2.6M |
| 2026-02-26 | 11.10 | $11.71 | 2.6M |
| 2026-02-25 | 11.04 | $11.18 | 1.7M |
| 2026-02-24 | 11.02 | $11.25 | 1.3M |
| 2026-02-23 | 11.00 | $11.26 | 2.1M |
| 2026-02-20 | 10.97 | $11.24 | 1.7M |
| 2026-02-19 | 10.94 | $10.88 | 2.0M |
| 2026-02-18 | 10.95 | $10.72 | 1.9M |
| 2026-02-17 | 10.98 | $10.42 | 1.1M |
| 2026-02-13 | 11.03 | $10.08 | 937800 |
| 2026-02-12 | 11.13 | $9.85 | 1.5M |
| 2026-02-11 | 11.27 | $10.35 | 1.2M |
| 2026-02-10 | 11.37 | $10.76 | 1.5M |
| 2026-02-09 | 11.43 | $10.51 | 1.4M |
| 2026-02-06 | 11.53 | $10.23 | 2.8M |
| 2026-02-05 | 11.66 | $9.92 | 2.8M |
| 2026-02-04 | 11.85 | $10.30 | 2.8M |
| 2026-02-03 | 12.01 | $10.49 | 3.4M |
| 2026-02-02 | 12.17 | $11.00 | 1.8M |
| 2026-01-30 | 12.29 | $11.32 | 1.9M |
| 2026-01-29 | 12.40 | $11.58 | 1.4M |
| 2026-01-28 | 12.48 | $11.62 | 1.0M |
| 2026-01-27 | 12.57 | $11.73 | 1.8M |
| 2026-01-26 | 12.66 | $11.97 | 1.3M |
| 2026-01-23 | 12.74 | $11.95 | 1.2M |
| 2026-01-22 | 12.82 | $11.98 | 1.1M |
| 2026-01-21 | 12.91 | $11.94 | 1.7M |
| 2026-01-20 | 13.01 | $12.05 | 1.7M |
| 2026-01-16 | 13.11 | $12.14 | 1.3M |
| 2026-01-15 | 13.21 | $12.42 | 988932 |
| 2026-01-14 | 13.29 | $12.70 | 1.6M |
| 2026-01-13 | 13.36 | $13.16 | 809700 |
| 2026-01-12 | 13.38 | $13.12 | 1.1M |
| 2026-01-09 | 13.40 | $13.22 | 1.7M |
| 2026-01-08 | 13.42 | $13.20 | 895623 |
| 2026-01-07 | 13.45 | $13.23 | 815408 |
| 2026-01-06 | 13.47 | $13.16 | 1.3M |
| 2026-01-05 | 13.50 | $13.27 | 1.2M |
| 2026-01-02 | 13.53 | $13.31 | 1.3M |
| 2025-12-31 | 13.55 | $13.54 | 1.2M |
| 2025-12-30 | 13.55 | $13.41 | 1.1M |
| 2025-12-29 | 13.57 | $13.41 | 944500 |
| 2025-12-26 | 13.58 | $13.49 | 987500 |
| 2025-12-24 | 13.59 | $13.64 | 465700 |
| 2025-12-23 | 13.59 | $13.81 | 1.2M |
| 2025-12-22 | 13.56 | $13.89 | 1.1M |
| 2025-12-19 | 13.53 | $13.89 | 1.8M |
| 2025-12-18 | 13.49 | $13.69 | 1.7M |
| 2025-12-17 | 13.47 | $13.59 | 1.7M |
| 2025-12-16 | 13.46 | $13.38 | 792100 |
| 2025-12-15 | 13.46 | $13.08 | 1.1M |
| 2025-12-12 | 13.50 | $13.28 | 1.3M |
| 2025-12-11 | 13.53 | $13.80 | 1.3M |
| 2025-12-10 | 13.50 | $13.70 | 1.5M |
| 2025-12-09 | 13.48 | $13.42 | 896219 |
| 2025-12-08 | 13.48 | $13.51 | 961169 |
| 2025-12-05 | 13.48 | $13.49 | 1.3M |
| 2025-12-04 | 13.48 | $13.63 | 1.2M |
| 2025-12-03 | 13.46 | $13.51 | 2.0M |
| 2025-12-02 | 13.46 | $13.00 | 1.0M |
| 2025-12-01 | 13.51 | $12.85 | 1.3M |
| 2025-11-28 | 13.58 | $12.83 | 960800 |
| 2025-11-26 | 13.66 | $12.94 | 1.8M |
| 2025-11-25 | 13.73 | $12.61 | 2.3M |
| 2025-11-24 | 13.85 | $12.16 | 5.5M |
| 2025-11-21 | 14.03 | $13.84 | 1.0M |
| 2025-11-20 | 14.05 | $13.73 | 1.1M |
| 2025-11-19 | 14.08 | $13.81 | 977843 |
| 2025-11-18 | 14.11 | $13.94 | 2.3M |
| 2025-11-17 | 14.13 | $13.87 | 1.3M |
| 2025-11-14 | 14.15 | $14.01 | 1.9M |
| 2025-11-13 | 14.17 | $14.38 | 1.2M |
| 2025-11-12 | 14.15 | $14.78 | 1.7M |
| 2025-11-11 | 14.08 | $15.10 | 2.0M |
| 2025-11-10 | 13.97 | $15.17 | 2.1M |
| 2025-11-07 | 13.85 | $15.09 | 3.7M |
| 2025-11-06 | 13.72 | $13.59 | 3.9M |
| 2025-11-05 | 13.73 | $13.19 | 1.5M |
| 2025-11-04 | 13.79 | $13.20 | 1.3M |
| 2025-11-03 | 13.85 | $13.70 | 1.4M |
| 2025-10-31 | 13.87 | $13.86 | 1.6M |
| 2025-10-30 | 13.87 | $13.89 | 2.1M |
| 2025-10-29 | 13.86 | $14.86 | 2.3M |
| 2025-10-28 | 13.76 | $14.05 | 2.5M |
| 2025-10-27 | 13.73 | $14.32 | 4.3M |
| 2025-10-24 | 13.67 | $15.06 | 11.5M |
| 2025-10-23 | 13.52 | $12.67 | 1.3M |
| 2025-10-22 | 13.61 | $12.79 | 1.5M |
| 2025-10-21 | 13.69 | $13.17 | 3.1M |
| 2025-10-20 | 13.75 | $12.85 | 2.4M |
| 2025-10-17 | 13.84 | $12.96 | 4.8M |
| 2025-10-16 | 13.94 | $12.73 | 2.5M |
| 2025-10-15 | 14.06 | $12.72 | 4.2M |
| 2025-10-14 | 14.21 | $12.74 | 7.5M |
| 2025-10-13 | 14.36 | $13.24 | 10.0M |
| 2025-10-10 | 14.48 | $11.96 | 3.4M |
| 2025-10-09 | 14.74 | $12.34 | 2.3M |
| 2025-10-08 | 15.00 | $13.15 | 1.9M |
| 2025-10-07 | 15.19 | $13.73 | 2.6M |
| 2025-10-06 | 15.34 | $14.10 | 1.9M |
| 2025-10-03 | 15.47 | $14.14 | 1.9M |
| 2025-10-02 | 15.61 | $14.76 | 2.1M |
| 2025-10-01 | 15.70 | $14.88 | 1.5M |
| 2025-09-30 | 15.79 | $15.02 | 1.3M |
| 2025-09-29 | 15.87 | $15.73 | 1.6M |
| 2025-09-26 | 15.89 | $15.72 | 2.2M |
| 2025-09-25 | 15.90 | $15.76 | 1.9M |
| 2025-09-24 | 15.92 | $15.95 | 1.6M |
| 2025-09-23 | 15.92 | $16.04 | 1.8M |
| 2025-09-22 | 15.90 | $16.11 | 1.9M |
| 2025-09-19 | 15.88 | $15.99 | 3.5M |
| 2025-09-18 | 15.87 | $15.86 | 2.1M |
| 2025-09-17 | 15.87 | $15.54 | 1.3M |
| 2025-09-16 | 15.91 | $15.73 | 2.3M |
| 2025-09-15 | 15.93 | $15.46 | 1.9M |
| 2025-09-12 | 15.97 | $16.07 | 2.4M |
| 2025-09-11 | 15.96 | $16.01 | 1.6M |
| 2025-09-10 | 15.96 | $15.44 | 1.9M |
| 2025-09-09 | 16.01 | $15.64 | 2.7M |
| 2025-09-08 | 16.05 | $15.68 | 2.5M |
| 2025-09-05 | 16.09 | $15.30 | 1.4M |
| 2025-09-04 | 16.18 | $15.11 | 1.7M |
| 2025-09-03 | 16.29 | $15.11 | 1.9M |
| 2025-09-02 | 16.41 | $15.29 | 1.4M |
| 2025-08-29 | 16.53 | $15.64 | 1.3M |
| 2025-08-28 | 16.63 | $15.70 | 1.4M |
| 2025-08-27 | 16.72 | $15.57 | 1.1M |
| 2025-08-26 | 16.84 | $15.88 | 2.0M |
| 2025-08-25 | 16.95 | $15.61 | 2.0M |
| 2025-08-22 | 17.09 | $15.79 | 2.0M |
| 2025-08-21 | 17.22 | $15.74 | 1.6M |
| 2025-08-20 | 17.38 | $15.78 | 2.3M |
| 2025-08-19 | 17.55 | $15.97 | 1.8M |
| 2025-08-18 | 17.71 | $16.65 | 2.3M |
| 2025-08-15 | 17.83 | $16.57 | 2.3M |
| 2025-08-14 | 17.96 | $16.33 | 2.5M |
| 2025-08-13 | 18.13 | $16.27 | 2.4M |
| 2025-08-12 | 18.33 | $16.44 | 3.1M |
| 2025-08-11 | 18.52 | $16.94 | 3.6M |
| 2025-08-08 | 18.69 | $15.69 | 6.5M |
| 2025-08-07 | 19.01 | $17.89 | 2.8M |
| 2025-08-06 | 19.12 | $18.64 | 2.4M |
| 2025-08-05 | 19.17 | $17.77 | 1.9M |
| 2025-08-04 | 19.32 | $17.76 | 2.0M |
| 2025-08-01 | 19.49 | $17.36 | 2.3M |
| 2025-07-31 | 19.71 | $17.48 | 1.5M |
| 2025-07-30 | 19.95 | $17.87 | 1.3M |
| 2025-07-29 | 20.16 | $17.64 | 1.7M |
| 2025-07-28 | 20.43 | $17.85 | 1.8M |
| 2025-07-25 | 20.70 | $18.29 | 2.5M |
| 2025-07-24 | 20.95 | $19.15 | 1.0M |
| 2025-07-23 | 21.14 | $19.16 | 1.6M |
| 2025-07-22 | 21.35 | $19.53 | 1.6M |
| 2025-07-21 | 21.55 | $19.87 | 1.6M |
| 2025-07-18 | 21.72 | $19.91 | 2.0M |
| 2025-07-17 | 21.91 | $19.94 | 2.7M |
| 2025-07-16 | 22.12 | $21.19 | 1.8M |
| 2025-07-15 | 22.22 | $21.87 | 855100 |
| 2025-07-14 | 22.25 | $21.84 | 1.5M |
| 2025-07-11 | 22.30 | $21.17 | 1.3M |
| 2025-07-10 | 22.42 | $21.30 | 2.0M |
| 2025-07-09 | 22.54 | $22.48 | 1.5M |
| 2025-07-08 | 22.54 | $22.13 | 1.4M |
| 2025-07-07 | 22.58 | $22.14 | 1.4M |
| 2025-07-03 | 22.63 | $22.53 | 870000 |
| 2025-07-02 | 22.64 | $22.17 | 2.1M |
| 2025-07-01 | 22.69 | $21.85 | 2.2M |
| 2025-06-30 | 22.78 | $22.70 | 1.5M |
| 2025-06-27 | 22.79 | $22.19 | 3.2M |
| 2025-06-26 | 22.85 | $22.40 | 896359 |
| 2025-06-25 | 22.90 | $22.04 | 1.2M |
| 2025-06-24 | 22.99 | $22.07 | 2.4M |
| 2025-06-23 | 23.09 | $21.89 | 2.3M |
| 2025-06-20 | 23.21 | $22.59 | 2.3M |
| 2025-06-18 | 23.28 | $22.92 | 1.9M |
| 2025-06-17 | 23.31 | $23.02 | 1.4M |
| 2025-06-16 | 23.34 | $23.46 | 1.6M |
| 2025-06-13 | 23.33 | $23.01 | 1.0M |
| 2025-06-12 | 23.37 | $23.12 | 1.3M |
| 2025-06-11 | 23.39 | $23.26 | 1.5M |
| 2025-06-10 | 23.41 | $22.97 | 1.4M |
| 2025-06-09 | 23.45 | $23.23 | 1.1M |
| 2025-06-06 | 23.48 | $23.34 | 1.8M |
| 2025-06-05 | 23.49 | $23.26 | 1.5M |
| 2025-06-04 | 23.51 | $23.03 | 1.8M |
| 2025-06-03 | 23.57 | $23.45 | 2.4M |
| 2025-06-02 | 23.58 | $24.73 | 2.1M |
| 2025-05-30 | 23.46 | $24.42 | 1.7M |
| 2025-05-29 | 23.36 | $24.53 | 2.4M |
| 2025-05-28 | 23.23 | $23.86 | 2.5M |
| 2025-05-27 | 23.17 | $23.86 | 1.8M |
| 2025-05-23 | 23.09 | $24.00 | 1.4M |
| 2025-05-22 | 23.00 | $23.72 | 1.3M |
| 2025-05-21 | 22.92 | $24.38 | 1.4M |
| 2025-05-20 | 22.77 | $24.31 | 1.5M |
| 2025-05-19 | 22.60 | $23.78 | 1.7M |
| 2025-05-16 | 22.48 | $23.50 | 1.8M |
| 2025-05-15 | 22.37 | $23.51 | 1.5M |
| 2025-05-14 | 22.25 | $24.10 | 2.3M |
| 2025-05-13 | 22.06 | $23.83 | 3.8M |
| 2025-05-12 | 21.87 | $23.99 | 3.2M |
| 2025-05-09 | 21.65 | $24.00 | 3.8M |
| 2025-05-08 | 21.40 | $24.45 | 3.2M |
| 2025-05-07 | 21.08 | $24.03 | 1.4M |
| 2025-05-06 | 20.77 | $23.36 | 1.8M |
| 2025-05-05 | 20.50 | $22.84 | 1.6M |
| 2025-05-02 | 20.25 | $23.15 | 1.8M |
| 2025-05-01 | 19.95 | $22.25 | 1.7M |
| 2025-04-30 | 19.71 | $21.97 | 1.5M |
| 2025-04-29 | 19.47 | $21.67 | 1.3M |
| 2025-04-28 | 19.24 | $21.45 | 1.5M |
| 2025-04-25 | 19.00 | $21.07 | 1.1M |
| 2025-04-24 | 18.79 | $20.83 | 1.4M |
| 2025-04-23 | 18.57 | $20.69 | 1.6M |
| 2025-04-22 | 18.35 | $19.95 | 2.3M |
| 2025-04-21 | 18.18 | $19.30 | 1.1M |
| 2025-04-17 | 18.06 | $19.58 | 1.8M |
| 2025-04-16 | 17.90 | $18.92 | 1.5M |
| 2025-04-15 | 17.79 | $18.88 | 1.9M |
| 2025-04-14 | 17.68 | $18.16 | 1.6M |
| 2025-04-11 | 17.63 | $18.09 | 2.3M |
| 2025-04-10 | 17.58 | $17.55 | 3.1M |
| 2025-04-09 | 17.58 | $17.90 | 2.6M |
| 2025-04-08 | 17.55 | $16.92 | 2.1M |
| 2025-04-07 | 17.61 | $17.07 | 2.1M |
| 2025-04-04 | 17.67 | $17.17 | 2.2M |
| 2025-04-03 | 17.72 | $18.13 | 2.1M |
| 2025-04-02 | 17.68 | $18.70 | 1.5M |
| 2025-04-01 | 17.58 | $18.50 | 1.2M |
| 2025-03-31 | 17.48 | $17.90 | 1.9M |
| 2025-03-28 | 17.43 | $17.73 | 1.8M |
| 2025-03-27 | 17.40 | $17.90 | 1.4M |
| 2025-03-26 | 17.35 | $17.87 | 1.6M |
| 2025-03-25 | 17.29 | $18.17 | 2.1M |
| 2025-03-24 | 17.20 | $18.12 | 1.7M |
| 2025-03-21 | 17.11 | $17.34 | 2.2M |
| 2025-03-20 | 17.08 | $17.02 | 1.9M |
| 2025-03-19 | 17.09 | $17.00 | 2.1M |
| 2025-03-18 | 17.10 | $16.70 | 1.8M |
| 2025-03-17 | 17.14 | $16.94 | 1.2M |
| 2025-03-14 | 17.16 | $16.94 | 2.3M |
| 2025-03-13 | 17.18 | $16.39 | 2.2M |
| 2025-03-12 | 17.27 | $16.52 | 3.0M |
| 2025-03-11 | 17.34 | $16.31 | 2.9M |
| 2025-03-10 | 17.45 | $15.24 | 3.5M |
| 2025-03-07 | 17.69 | $15.14 | 3.9M |
| 2025-03-06 | 17.95 | $15.70 | 5.6M |
| 2025-03-05 | 18.19 | $18.69 | 2.6M |
| 2025-03-04 | 18.14 | $18.05 | 2.7M |
| 2025-03-03 | 18.15 | $18.60 | 2.0M |
| 2025-02-28 | 18.10 | $18.35 | 1.2M |
| 2025-02-27 | 18.08 | $18.01 | 871607 |
| 2025-02-26 | 18.08 | $18.24 | 1.3M |
| 2025-02-25 | 18.07 | $17.93 | 1.9M |
| 2025-02-24 | 18.08 | $19.03 | 2.7M |
| 2025-02-21 | 17.98 | $17.98 | 1.8M |
| 2025-02-20 | 17.98 | $17.97 | 1.8M |
| 2025-02-19 | 17.98 | $18.09 | 1.5M |
| 2025-02-18 | 17.97 | $18.53 | 1.3M |
| 2025-02-14 | 17.91 | $18.26 | 896131 |
| 2025-02-13 | 17.87 | $18.62 | 2.0M |
| 2025-02-12 | 17.80 | $18.51 | 2.2M |
| 2025-02-11 | 17.72 | $18.00 | 844024 |
| 2025-02-10 | 17.69 | $17.96 | 1.6M |
| 2025-02-07 | 17.66 | $18.13 | 1.4M |
| 2025-02-06 | 17.61 | $18.09 | 913792 |
| 2025-02-05 | 17.56 | $18.05 | 664408 |
| 2025-02-04 | 17.51 | $18.05 | 1.3M |
| 2025-02-03 | 17.46 | $18.07 | 1.1M |
| 2025-01-31 | 17.39 | $17.84 | 1.2M |
| 2025-01-30 | 17.34 | $17.75 | 1.2M |
| 2025-01-29 | 17.30 | $18.04 | 1.1M |
| 2025-01-28 | 17.22 | $18.00 | 764076 |
| 2025-01-27 | 17.14 | $17.81 | 1.4M |
| 2025-01-24 | 17.07 | $18.08 | 3.0M |
| 2025-01-23 | 16.97 | $16.73 | 1.2M |
| 2025-01-22 | 16.99 | $16.81 | 1.2M |
| 2025-01-21 | 17.01 | $17.26 | 716422 |
| 2025-01-17 | 16.98 | $17.07 | 641800 |
| 2025-01-16 | 16.98 | $16.96 | 726300 |
| 2025-01-15 | 16.98 | $16.92 | 918600 |
| 2025-01-14 | 16.98 | $16.66 | 679949 |
| 2025-01-13 | 17.02 | $16.42 | 895400 |
| 2025-01-10 | 17.08 | $16.74 | 892600 |
| 2025-01-08 | 17.12 | $17.32 | 808400 |
| 2025-01-07 | 17.09 | $17.34 | 990200 |
| 2025-01-06 | 17.07 | $17.50 | 1.2M |
| 2025-01-03 | 17.02 | $17.96 | 772722 |
| 2025-01-02 | 16.92 | $17.95 | 911755 |
| 2024-12-31 | 16.82 | $17.84 | 752924 |
| 2024-12-30 | 16.71 | $18.23 | 823600 |
| 2024-12-27 | 16.55 | $17.92 | 1.0M |
| 2024-12-26 | 16.40 | $18.17 | 950826 |
| 2024-12-24 | 16.22 | $17.72 | 337042 |
| 2024-12-23 | 16.06 | $17.72 | 1.1M |
| 2024-12-20 | 15.89 | $17.31 | 1.7M |
| 2024-12-19 | 15.74 | $16.85 | 842599 |
| 2024-12-18 | 15.62 | $16.64 | 1.6M |
| 2024-12-17 | 15.51 | $16.80 | 1.3M |
| 2024-12-16 | 15.38 | $16.92 | 1.7M |
| 2024-12-13 | 15.21 | $15.74 | 379064 |
| 2024-12-12 | 15.16 | $15.68 | 281651 |
| 2024-12-11 | 15.10 | $15.85 | 664388 |
| 2024-12-10 | 15.02 | $15.78 | 498100 |
| 2024-12-09 | 14.94 | $15.50 | 473813 |
| 2024-12-06 | 14.89 | $15.94 | 596505 |
| 2024-12-05 | 14.77 | $15.11 | 837063 |
| 2024-12-04 | 14.74 | $15.40 | 1.1M |
| 2024-12-03 | 14.67 | $15.29 | 1.2M |
| 2024-12-02 | 14.60 | $15.16 | 1.4M |
| 2024-11-29 | 14.55 | $15.09 | 380824 |
| 2024-11-27 | 14.49 | $15.00 | 552831 |
| 2024-11-26 | 14.43 | $15.07 | 829545 |
| 2024-11-25 | 14.37 | $15.20 | 1.3M |
| 2024-11-22 | 14.28 | $15.05 | 294212 |
| 2024-11-21 | 14.20 | $14.93 | 312200 |
| 2024-11-20 | 14.12 | $14.68 | 355400 |
| 2024-11-19 | 14.06 | $14.88 | 612702 |
| 2024-11-18 | 13.98 | $14.76 | 545433 |
| 2024-11-15 | 13.89 | $14.15 | 468600 |
| 2024-11-14 | 13.87 | $14.32 | 795600 |
| 2024-11-13 | 13.82 | $14.18 | 754400 |
| 2024-11-12 | 13.78 | $14.63 | 676112 |
| 2024-11-11 | 13.69 | $15.10 | 615918 |
| 2024-11-08 | 13.54 | $15.00 | 1.0M |
| 2024-11-07 | 13.39 | $14.77 | 1.2M |
| 2024-11-06 | 13.25 | $14.44 | 906051 |
| 2024-11-05 | 13.12 | $13.93 | 571160 |
| 2024-11-04 | 13.04 | $13.45 | 292039 |
| 2024-11-01 | 12.99 | $13.36 | 434800 |
| 2024-10-31 | 12.95 | $13.38 | 306404 |
| 2024-10-30 | 12.91 | $13.61 | 336264 |
| 2024-10-29 | 12.83 | $13.43 | 281636 |
| 2024-10-28 | 12.77 | $13.41 | 323660 |
| 2024-10-25 | 12.70 | $13.13 | 200261 |
| 2024-10-24 | 12.66 | $13.22 | 305300 |
| 2024-10-23 | 12.60 | $13.16 | 520671 |
| 2024-10-22 | 12.54 | $13.74 | 1.3M |
| 2024-10-21 | 12.42 | $12.72 | 265700 |
| 2024-10-18 | 12.38 | $12.48 | 411600 |
| 2024-10-17 | 12.37 | $12.33 | 430824 |
| 2024-10-16 | 12.38 | $12.83 | 239800 |
| 2024-10-15 | 12.33 | $12.80 | 319208 |
| 2024-10-14 | 12.28 | $13.08 | 582739 |
| 2024-10-11 | 12.20 | $12.66 | 305600 |
| 2024-10-10 | 12.15 | $12.63 | 261000 |
| 2024-10-09 | 12.10 | $12.77 | 628600 |
| 2024-10-08 | 12.03 | $12.92 | 1.7M |
| 2024-10-07 | 11.93 | $11.84 | 443256 |
| 2024-10-04 | 11.94 | $11.72 | 460600 |
| 2024-10-03 | 11.97 | $11.76 | 258500 |
| 2024-10-02 | 11.99 | $11.75 | 257332 |
| 2024-10-01 | 12.01 | $11.78 | 380622 |
| 2024-09-30 | 12.04 | $11.93 | 571200 |
| 2024-09-27 | 12.05 | $12.05 | 321742 |
| 2024-09-26 | 12.05 | $12.16 | 553951 |
| 2024-09-25 | 12.04 | $12.35 | 440200 |
| 2024-09-24 | 12.00 | $12.13 | 686100 |
| 2024-09-23 | 11.99 | $12.01 | 685900 |
| 2024-09-20 | 11.99 | $11.96 | 1.2M |
| 2024-09-19 | 11.99 | $12.41 | 1.0M |
| 2024-09-18 | 11.95 | $12.35 | 732700 |
| 2024-09-17 | 11.91 | $12.26 | 705334 |
| 2024-09-16 | 11.87 | $12.20 | 580500 |
| 2024-09-13 | 11.83 | $12.03 | 644800 |
| 2024-09-12 | 11.81 | $11.78 | 274433 |
| 2024-09-11 | 11.82 | $11.62 | 357200 |
| 2024-09-10 | 11.84 | $11.69 | 376881 |
| 2024-09-09 | 11.85 | $11.83 | 426700 |
| 2024-09-06 | 11.86 | $11.61 | 293400 |
| 2024-09-05 | 11.88 | $11.86 | 430200 |
| 2024-09-04 | 11.88 | $11.88 | 247211 |
| 2024-09-03 | 11.89 | $11.82 | 357527 |
| 2024-08-30 | 11.89 | $12.03 | 290900 |
| 2024-08-29 | 11.88 | $12.04 | 297844 |
| 2024-08-28 | 11.86 | $11.84 | 598905 |
| 2024-08-27 | 11.86 | $11.98 | 381212 |
| 2024-08-26 | 11.85 | $12.34 | 342497 |
| 2024-08-23 | 11.80 | $12.43 | 496221 |
| 2024-08-22 | 11.73 | $12.29 | 605908 |
| 2024-08-21 | 11.67 | $12.13 | 563558 |
| 2024-08-20 | 11.63 | $12.20 | 495217 |
| 2024-08-19 | 11.56 | $12.10 | 479847 |
| 2024-08-16 | 11.51 | $11.85 | 422019 |
| 2024-08-15 | 11.47 | $11.66 | 382200 |
| 2024-08-14 | 11.45 | $11.97 | 529620 |
| 2024-08-13 | 11.40 | $11.73 | 790119 |
| 2024-08-12 | 11.36 | $11.83 | 447224 |
| 2024-08-09 | 11.31 | $11.61 | 857900 |
| 2024-08-08 | 11.28 | $10.70 | 1.0M |
| 2024-08-07 | 11.34 | $10.83 | 523400 |
| 2024-08-06 | 11.40 | $11.29 | 250800 |
| 2024-08-05 | 11.41 | $10.93 | 717300 |
| 2024-08-02 | 11.46 | $11.05 | 397062 |
| 2024-08-01 | 11.50 | $11.30 | 370430 |
| 2024-07-31 | 11.53 | $11.63 | 361406 |
| 2024-07-30 | 11.51 | $11.35 | 476644 |
| 2024-07-29 | 11.53 | $11.53 | 405200 |
| 2024-07-26 | 11.53 | $11.44 | 615931 |
| 2024-07-25 | 11.54 | $11.52 | 477763 |
| 2024-07-24 | 11.54 | $11.33 | 592253 |
| 2024-07-23 | 11.57 | $11.56 | 430441 |
| 2024-07-22 | 11.57 | $11.59 | 231200 |
| 2024-07-19 | 11.56 | $11.58 | 325459 |
| 2024-07-18 | 11.56 | $11.67 | 475000 |
| 2024-07-17 | 11.55 | $11.69 | 629436 |
| 2024-07-16 | 11.54 | $12.41 | 1.4M |
| 2024-07-15 | 11.44 | $12.41 | 709299 |
| 2024-07-12 | 11.34 | $12.10 | 411713 |
| 2024-07-11 | 11.26 | $12.22 | 404825 |
| 2024-07-10 | 11.16 | $12.01 | 408001 |
| 2024-07-09 | 11.07 | $12.28 | 743629 |
| 2024-07-08 | 10.95 | $12.09 | 673187 |
| 2024-07-05 | 10.83 | $11.97 | 538100 |
| 2024-07-03 | 10.71 | $11.90 | 377800 |
| 2024-07-02 | 10.58 | $11.88 | 701647 |
| 2024-07-01 | 10.44 | $11.86 | 934500 |
| 2024-06-28 | 10.29 | $12.24 | 3.1M |
| 2024-06-27 | 10.09 | $12.29 | 3.0M |
| 2024-06-26 | 9.86 | $11.82 | 4.0M |
| 2024-06-25 | 9.65 | $10.25 | 850974 |
| 2024-06-24 | 9.59 | $9.59 | 489119 |
| 2024-06-21 | 9.59 | $9.63 | 744020 |
| 2024-06-20 | 9.58 | $9.70 | 587211 |
| 2024-06-18 | 9.57 | $9.92 | 473241 |
| 2024-06-17 | 9.53 | $9.92 | 1.0M |
| 2024-06-14 | 9.49 | $10.15 | 1.9M |
| 2024-06-13 | 9.42 | $9.43 | 983100 |
| 2024-06-12 | 9.42 | $9.10 | 675400 |
| 2024-06-11 | 9.46 | $9.08 | 289200 |
| 2024-06-10 | 9.50 | $9.13 | 496144 |
| 2024-06-07 | 9.54 | $9.48 | 830890 |
| 2024-06-06 | 9.54 | $9.23 | 556710 |
| 2024-06-05 | 9.58 | $9.31 | 638700 |
| 2024-06-04 | 9.60 | $9.34 | 442100 |
| 2024-06-03 | 9.63 | $9.50 | 368400 |
| 2024-05-31 | 9.65 | $9.50 | 407748 |
| 2024-05-30 | 9.66 | $9.44 | 422033 |
| 2024-05-29 | 9.68 | $9.32 | 419100 |
| 2024-05-28 | 9.72 | $9.26 | 413800 |
| 2024-05-24 | 9.77 | $9.37 | 304131 |
| 2024-05-23 | 9.81 | $9.16 | 388122 |
| 2024-05-22 | 9.88 | $9.32 | 299600 |
| 2024-05-21 | 9.94 | $9.55 | 250019 |
| 2024-05-20 | 9.98 | $9.37 | 592306 |
| 2024-05-17 | 10.05 | $9.48 | 402927 |
| 2024-05-16 | 10.11 | $9.60 | 645100 |
| 2024-05-15 | 10.16 | $10.06 | 419100 |
| 2024-05-14 | 10.17 | $10.27 | 376633 |
| 2024-05-13 | 10.16 | $9.98 | 480400 |
| 2024-05-10 | 10.18 | $10.14 | 489229 |
| 2024-05-09 | 10.18 | $10.59 | 261500 |
| 2024-05-08 | 10.14 | $10.53 | 248900 |
| 2024-05-07 | 10.10 | $10.57 | 342700 |
| 2024-05-06 | 10.05 | $10.46 | 277300 |
| 2024-05-03 | 10.01 | $10.29 | 240440 |
| 2024-05-02 | 9.98 | $10.19 | 153224 |
| 2024-05-01 | 9.95 | $10.17 | 342239 |
| 2024-04-30 | 9.93 | $9.79 | 182200 |
| 2024-04-29 | 9.95 | $9.92 | 195910 |
| 2024-04-26 | 9.95 | $9.89 | 232700 |
| 2024-04-25 | 9.95 | $9.56 | 200330 |
| 2024-04-24 | 10.00 | $9.63 | 212700 |
| 2024-04-23 | 10.03 | $9.79 | 236800 |
| 2024-04-22 | 10.06 | $9.68 | 244239 |
| 2024-04-19 | 10.10 | $9.78 | 195425 |
| 2024-04-18 | 10.13 | $10.06 | 398904 |
| 2024-04-17 | 10.14 | $9.76 | 215400 |
| 2024-04-16 | 10.18 | $9.92 | 325400 |
| 2024-04-15 | 10.21 | $10.03 | 279996 |
| 2024-04-12 | 10.23 | $10.24 | 193400 |
| 2024-04-11 | 10.23 | $10.72 | 211902 |
| 2024-04-10 | 10.18 | $10.53 | 225137 |
| 2024-04-09 | 10.14 | $10.84 | 353630 |
| 2024-04-08 | 10.07 | $10.70 | 324632 |
| 2024-04-05 | 10.00 | $10.42 | 336043 |
| 2024-04-04 | 9.95 | $10.63 | 526800 |
| 2024-04-03 | 9.88 | $10.52 | 624538 |
| 2024-04-02 | 9.82 | $10.47 | 279437 |
| 2024-04-01 | 9.75 | $10.23 | 174817 |
| 2024-03-28 | 9.70 | $10.13 | 528800 |
| 2024-03-27 | 9.65 | $9.76 | 293300 |
| 2024-03-26 | 9.64 | $9.90 | 208927 |
| 2024-03-25 | 9.61 | $10.13 | 247600 |
| 2024-03-22 | 9.56 | $10.38 | 408618 |
| 2024-03-21 | 9.47 | $10.19 | 747400 |
| 2024-03-20 | 9.39 | $10.57 | 398378 |
| 2024-03-19 | 9.27 | $10.31 | 411600 |
| 2024-03-18 | 9.16 | $10.12 | 512536 |
| 2024-03-15 | 9.06 | $9.99 | 549324 |
| 2024-03-14 | 8.96 | $9.87 | 886508 |
| 2024-03-13 | 8.87 | $10.23 | 935800 |
| 2024-03-12 | 8.72 | $10.00 | 2.2M |
| 2024-03-11 | 8.59 | $9.48 | 655500 |
| 2024-03-08 | 8.49 | $9.35 | 1.4M |
| 2024-03-07 | 8.40 | $8.71 | 1.3M |
| 2024-03-06 | 8.37 | $8.25 | 572123 |
| 2024-03-05 | 8.38 | $8.16 | 762400 |
| 2024-03-04 | 8.41 | $8.33 | 589845 |
| 2024-03-01 | 8.42 | $8.09 | 463346 |
| 2024-02-29 | 8.45 | $8.28 | 437000 |
| 2024-02-28 | 8.47 | $8.27 | 260108 |
| 2024-02-27 | 8.49 | $8.55 | 370515 |
| 2024-02-26 | 8.48 | $8.50 | 201402 |
| 2024-02-23 | 8.48 | $8.58 | 143440 |
| 2024-02-22 | 8.47 | $8.47 | 138300 |
| 2024-02-21 | 8.47 | $8.41 | 185132 |
| 2024-02-20 | 8.48 | $8.47 | 227700 |
| 2024-02-16 | 8.48 | $8.53 | 175332 |
| 2024-02-15 | 8.47 | $8.48 | 259300 |
| 2024-02-14 | 8.47 | $8.06 | 240643 |
| 2024-02-13 | 8.52 | $8.15 | 347826 |
| 2024-02-12 | 8.55 | $8.65 | 432549 |
| 2024-02-09 | 8.54 | $8.23 | 216565 |
| 2024-02-08 | 8.58 | $8.21 | 255377 |
| 2024-02-07 | 8.62 | $8.25 | 223675 |
| 2024-02-06 | 8.65 | $8.47 | 220700 |
| 2024-02-05 | 8.67 | $8.65 | 443500 |
| 2024-02-02 | 8.68 | $8.62 | 174947 |
| 2024-02-01 | 8.68 | $8.72 | 227600 |
| 2024-01-31 | 8.68 | $8.68 | 357546 |
| 2024-01-30 | 8.68 | $8.83 | 273300 |
| 2024-01-29 | 8.66 | $8.94 | 369321 |
| 2024-01-26 | 8.63 | $9.00 | 351310 |
| 2024-01-25 | 8.59 | $8.82 | 309200 |
| 2024-01-24 | 8.57 | $8.65 | 287300 |
| 2024-01-23 | 8.56 | $8.86 | 177000 |
| 2024-01-22 | 8.53 | $8.85 | 290200 |
| 2024-01-19 | 8.49 | $8.64 | 307400 |
| 2024-01-18 | 8.48 | $8.65 | 162925 |
| 2024-01-17 | 8.46 | $8.69 | 298000 |
| 2024-01-16 | 8.44 | $8.83 | 300700 |
| 2024-01-12 | 8.40 | $8.72 | 223744 |
| 2024-01-11 | 8.36 | $8.60 | 374027 |
| 2024-01-10 | 8.34 | $8.75 | 369414 |
| 2024-01-09 | 8.29 | $8.65 | 820700 |
| 2024-01-08 | 8.26 | $8.78 | 566000 |
| 2024-01-05 | 8.20 | $8.30 | 198900 |
| 2024-01-04 | 8.19 | $8.33 | 213412 |
| 2024-01-03 | 8.18 | $8.20 | 1.2M |
| 2024-01-02 | 8.17 | $8.56 | 2.2M |
| 2023-12-29 | 8.13 | $8.78 | 693903 |
| 2023-12-28 | 8.06 | $8.96 | 799600 |
| 2023-12-27 | 7.97 | $8.77 | 691361 |
| 2023-12-26 | 7.89 | $8.66 | 421919 |
| 2023-12-22 | 7.80 | $8.46 | 264800 |
| 2023-12-21 | 7.73 | $8.49 | 256800 |
| 2023-12-20 | 7.65 | $8.26 | 437800 |
| 2023-12-19 | 7.59 | $8.16 | 314156 |
| 2023-12-18 | 7.53 | $7.94 | 472219 |
| 2023-12-15 | 7.49 | $8.15 | 1.2M |
| 2023-12-14 | 7.42 | $8.55 | 820700 |
| 2023-12-13 | 7.30 | $8.48 | 596900 |
| 2023-12-12 | 7.18 | $8.33 | 578500 |
| 2023-12-11 | 7.05 | $8.05 | 534153 |
| 2023-12-08 | 6.95 | $7.80 | 370908 |
| 2023-12-07 | 6.86 | $7.80 | 403828 |
| 2023-12-06 | 6.76 | $7.69 | 678998 |
| 2023-12-05 | 6.66 | $7.64 | 587561 |
| 2023-12-04 | 6.56 | $7.13 | 543728 |
| 2023-12-01 | 6.50 | $7.19 | 538133 |
| 2023-11-30 | 6.43 | $6.72 | 463007 |
| 2023-11-29 | 6.40 | $6.75 | 476600 |
| 2023-11-28 | 6.36 | $6.29 | 837827 |
| 2023-11-27 | 6.37 | $6.40 | 495839 |
| 2023-11-24 | 6.36 | $6.70 | 411700 |
| 2023-11-22 | 6.33 | $6.76 | 405989 |
| 2023-11-21 | 6.28 | $6.82 | 475856 |
| 2023-11-20 | 6.22 | $6.85 | 482400 |
| 2023-11-17 | 6.16 | $6.71 | 567014 |
| 2023-11-16 | 6.10 | $6.69 | 618400 |
| 2023-11-15 | 6.04 | $6.78 | 895400 |
| 2023-11-14 | 5.96 | $6.92 | 2.5M |
| 2023-11-13 | 5.86 | $5.98 | 557000 |
| 2023-11-10 | 5.85 | $5.81 | 440238 |
| 2023-11-09 | 5.85 | $5.81 | 276249 |
| 2023-11-08 | 5.85 | $5.86 | 228200 |
| 2023-11-07 | 5.85 | $5.78 | 387806 |
| 2023-11-06 | 5.86 | $5.79 | 722700 |
| 2023-11-03 | 5.87 | $5.87 | 600700 |
| 2023-11-02 | 5.87 | $5.87 | 568900 |
| 2023-11-01 | 5.87 | $5.87 | 198700 |
| 2023-10-31 | 5.87 | $5.95 | 569301 |
| 2023-10-30 | 5.86 | $5.90 | 249800 |
| 2023-10-27 | 5.86 | $5.87 | 341205 |
| 2023-10-26 | 5.86 | $5.95 | 302100 |
| 2023-10-25 | 5.85 | $5.85 | 287206 |
| 2023-10-24 | 5.85 | $5.94 | 247655 |
| 2023-10-23 | 5.84 | $5.86 | 428400 |
| 2023-10-20 | 5.83 | $5.85 | 538447 |
| 2023-10-19 | 5.83 | $5.83 | 301900 |
| 2023-10-18 | 5.83 | $5.82 | 234800 |
| 2023-10-17 | 5.83 | $5.90 | 338870 |
| 2023-10-16 | 5.83 | $5.80 | 281822 |
| 2023-10-13 | 5.83 | $5.88 | 250200 |
| 2023-10-12 | 5.82 | $5.89 | 265106 |
| 2023-10-11 | 5.82 | $5.88 | 178041 |
| 2023-10-10 | 5.81 | $5.85 | 272651 |
| 2023-10-09 | 5.80 | $5.94 | 200688 |
| 2023-10-06 | 5.79 | $5.94 | 195100 |
| 2023-10-05 | 5.77 | $5.95 | 154547 |
| 2023-10-04 | 5.76 | $5.95 | 248700 |
| 2023-10-03 | 5.73 | $5.76 | 294450 |
| 2023-10-02 | 5.73 | $5.86 | 264503 |
| 2023-09-29 | 5.72 | $5.75 | 291000 |
| 2023-09-28 | 5.72 | $5.70 | 443800 |
| 2023-09-27 | 5.72 | $5.91 | 140171 |
| 2023-09-26 | 5.70 | $5.71 | 213500 |
| 2023-09-25 | 5.70 | $5.63 | 246689 |
| 2023-09-22 | 5.70 | $5.70 | 197238 |
| 2023-09-21 | 5.70 | $5.56 | 192835 |
| 2023-09-20 | 5.72 | $5.72 | 137716 |
| 2023-09-19 | 5.72 | $5.94 | 160917 |
| 2023-09-18 | 5.69 | $5.95 | 205322 |
| 2023-09-15 | 5.67 | $6.34 | 607900 |
| 2023-09-14 | 5.60 | $6.03 | 479800 |
| 2023-09-13 | 5.55 | $5.82 | 372142 |
| 2023-09-12 | 5.52 | $5.83 | 125455 |
| 2023-09-11 | 5.49 | $5.95 | 178158 |
| 2023-09-08 | 5.44 | $5.88 | 315566 |
| 2023-09-07 | 5.39 | $6.00 | 2.5M |
| 2023-09-06 | 5.33 | $5.42 | 1.1M |
| 2023-09-05 | 5.32 | $5.29 | 1.9M |
| 2023-09-01 | 5.32 | $5.14 | 197544 |
| 2023-08-31 | 5.34 | $5.14 | 1.1M |
| 2023-08-30 | 5.36 | $5.14 | 288563 |
| 2023-08-29 | 5.39 | $5.37 | 222902 |
| 2023-08-28 | 5.39 | $5.42 | 234218 |
| 2023-08-25 | 5.39 | $5.29 | 101000 |
| 2023-08-24 | 5.40 | $5.34 | 177000 |
| 2023-08-23 | 5.40 | $5.58 | 198404 |
| 2023-08-22 | 5.38 | $5.47 | 141904 |
| 2023-08-21 | 5.38 | $5.48 | 214446 |
| 2023-08-18 | 5.36 | $5.22 | 234138 |
| 2023-08-17 | 5.38 | $5.06 | 166900 |
| 2023-08-16 | 5.41 | $5.24 | 272459 |
| 2023-08-15 | 5.43 | $5.09 | 1.0M |
| 2023-08-14 | 5.47 | $4.69 | 165400 |
| 2023-08-11 | 5.55 | $4.72 | 206100 |
| 2023-08-10 | 5.64 | $5.06 | 180600 |
| 2023-08-09 | 5.70 | $5.17 | 322423 |
| 2023-08-08 | 5.75 | $5.84 | 237400 |
| 2023-08-07 | 5.74 | $5.78 | 132941 |
| 2023-08-04 | 5.74 | $5.66 | 97313 |
| 2023-08-03 | 5.75 | $5.75 | 50345 |
| 2023-08-02 | 5.75 | $5.79 | 125100 |
| 2023-08-01 | 5.74 | $5.76 | 108356 |
| 2023-07-31 | 5.74 | $5.90 | 61200 |
| 2023-07-28 | 5.73 | $5.88 | 66724 |
| 2023-07-27 | 5.71 | $5.76 | 73754 |
| 2023-07-26 | 5.70 | $5.74 | 60800 |
| 2023-07-25 | 5.70 | $5.75 | 91838 |
| 2023-07-24 | 5.69 | $5.86 | 203343 |
| 2023-07-21 | 5.68 | $5.46 | 91200 |
| 2023-07-20 | 5.70 | $5.59 | 112200 |
| 2023-07-19 | 5.71 | $5.79 | 87138 |
| 2023-07-18 | 5.70 | $5.89 | 109433 |
| 2023-07-17 | 5.68 | $5.75 | 113906 |
| 2023-07-14 | 5.68 | $5.67 | 90400 |
| 2023-07-13 | 5.68 | $5.75 | 143894 |
| 2023-07-12 | 5.67 | $5.67 | 94933 |
| 2023-07-11 | 5.67 | $5.57 | 168000 |
| 2023-07-10 | 5.68 | $5.45 | 89100 |
| 2023-07-07 | 5.71 | $5.52 | 71728 |
| 2023-07-06 | 5.72 | $5.54 | 96125 |
| 2023-07-05 | 5.74 | $5.69 | 117934 |
| 2023-07-03 | 5.75 | $5.75 | 125900 |
| 2023-06-30 | 5.75 | $5.53 | 187701 |
| 2023-06-29 | 5.77 | $5.42 | 207107 |
| 2023-06-28 | 5.81 | $5.24 | 276500 |
| 2023-06-27 | 5.87 | $5.25 | 329854 |
| 2023-06-26 | 5.94 | $5.39 | 538554 |
| 2023-06-23 | 5.99 | $5.62 | 5.5M |
| 2023-06-22 | 6.03 | $6.00 | 397471 |
| 2023-06-21 | 6.04 | $5.96 | 374500 |
| 2023-06-20 | 6.04 | $6.15 | 646548 |
| 2023-06-16 | 6.03 | $5.87 | 725100 |
| 2023-06-15 | 6.05 | $5.88 | 226179 |
| 2023-06-14 | 6.07 | $6.01 | 117319 |
| 2023-06-13 | 6.07 | $6.13 | 162341 |
| 2023-06-12 | 6.07 | $6.08 | 316439 |
| 2023-06-09 | 6.07 | $6.11 | 262283 |
| 2023-06-08 | 6.06 | $5.84 | 89726 |
| 2023-06-07 | 6.09 | $5.99 | 90549 |
| 2023-06-06 | 6.10 | $6.10 | 298267 |
| 2023-06-05 | 6.10 | $6.01 | 218827 |
| 2023-06-02 | 6.10 | $6.00 | 181928 |
| 2023-06-01 | 6.12 | $6.05 | 247500 |
| 2023-05-31 | 6.12 | $6.06 | 81196 |
| 2023-05-30 | 6.13 | $6.02 | 127622 |
| 2023-05-26 | 6.14 | $5.98 | 249846 |
| 2023-05-25 | 6.16 | $6.22 | 231100 |
| 2023-05-24 | 6.15 | $6.10 | 231936 |
| 2023-05-23 | 6.16 | $6.10 | 309500 |
| 2023-05-22 | 6.16 | $6.05 | 646200 |
| 2023-05-19 | 6.17 | $5.94 | 63200 |
| 2023-05-18 | 6.20 | $6.00 | 184500 |
| 2023-05-17 | 6.22 | $6.03 | 96900 |
| 2023-05-16 | 6.24 | $5.99 | 103668 |
| 2023-05-15 | 6.26 | $6.25 | 79077 |
| 2023-05-12 | 6.27 | $6.34 | 65600 |
| 2023-05-11 | 6.26 | $6.16 | 30012 |
| 2023-05-10 | 6.27 | $6.33 | 31400 |
| 2023-05-09 | 6.26 | $6.23 | 25534 |
| 2023-05-08 | 6.27 | $6.31 | 33105 |
| 2023-05-05 | 6.26 | $6.28 | 39700 |
| 2023-05-04 | 6.26 | $6.28 | 38500 |
| 2023-05-03 | 6.26 | $6.12 | 17200 |
| 2023-05-02 | 6.27 | $6.13 | 54535 |
| 2023-05-01 | 6.29 | $6.22 | 20236 |
| 2023-04-28 | 6.29 | $6.33 | 37850 |
| 2023-04-27 | 6.29 | $6.34 | 50352 |
| 2023-04-26 | 6.28 | $6.11 | 75400 |
| 2023-04-25 | 6.30 | $6.00 | 63200 |
| 2023-04-24 | 6.33 | $6.38 | 84248 |
| 2023-04-21 | 6.33 | $6.48 | 19816 |
| 2023-04-20 | 6.31 | $6.48 | 115711 |
| 2023-04-19 | 6.29 | $6.36 | 33700 |
| 2023-04-18 | 6.29 | $6.43 | 29859 |
| 2023-04-17 | 6.27 | $6.34 | 36451 |
| 2023-04-14 | 6.26 | $6.27 | 23536 |
| 2023-04-13 | 6.26 | $6.23 | 16800 |
| 2023-04-12 | 6.27 | $6.21 | 58000 |
| 2023-04-11 | 6.27 | $6.25 | 47200 |
| 2023-04-10 | 6.28 | $6.32 | 77900 |
| 2023-04-06 | 6.27 | $6.32 | 60200 |
| 2023-04-05 | 6.27 | $6.23 | 38551 |
| 2023-04-04 | 6.27 | $6.25 | 51200 |
| 2023-04-03 | 6.27 | $6.23 | 47609 |
| 2023-03-31 | 6.28 | $6.22 | 33820 |
| 2023-03-30 | 6.28 | $6.28 | 36914 |
| 2023-03-29 | 6.28 | $6.38 | 54600 |
| 2023-03-28 | 6.27 | $6.31 | 43930 |
| 2023-03-27 | 6.27 | $6.23 | 35837 |
| 2023-03-24 | 6.27 | $6.15 | 94225 |
| 2023-03-23 | 6.29 | $6.32 | 102900 |
| 2023-03-22 | 6.28 | $6.20 | 122500 |
| 2023-03-21 | 6.29 | $6.44 | 130800 |
| 2023-03-20 | 6.28 | $6.20 | 165574 |
| 2023-03-17 | 6.29 | $5.96 | 1.7M |
| 2023-03-16 | 6.32 | $5.99 | 196281 |
| 2023-03-15 | 6.36 | $6.26 | 124011 |
| 2023-03-14 | 6.37 | $6.46 | 373000 |
| 2023-03-13 | 6.36 | $6.37 | 120583 |
| 2023-03-10 | 6.35 | $6.28 | 228421 |
| 2023-03-09 | 6.36 | $6.44 | 143100 |
| 2023-03-08 | 6.35 | $6.72 | 236528 |
| 2023-03-07 | 6.31 | $6.76 | 2.0M |
| 2023-03-06 | 6.27 | $7.21 | 1.1M |
| 2023-03-03 | 6.17 | $6.60 | 177217 |
| 2023-03-02 | 6.12 | $6.55 | 153074 |
| 2023-03-01 | 6.08 | $6.34 | 717039 |
| 2023-02-28 | 6.05 | $6.45 | 1.2M |
| 2023-02-27 | 6.01 | $6.24 | 97650 |
| 2023-02-24 | 5.98 | $6.20 | 153311 |
| 2023-02-23 | 5.96 | $6.04 | 100200 |
| 2023-02-22 | 5.95 | $5.98 | 43842 |
| 2023-02-21 | 5.95 | $6.09 | 130544 |
| 2023-02-17 | 5.93 | $6.04 | 116722 |
| 2023-02-16 | 5.92 | $5.91 | 74000 |
| 2023-02-15 | 5.92 | $6.25 | 147647 |
| 2023-02-14 | 5.89 | $6.44 | 138326 |
| 2023-02-13 | 5.83 | $6.08 | 247200 |
| 2023-02-10 | 5.81 | $5.91 | 109938 |
| 2023-02-09 | 5.80 | $6.01 | 240003 |
| 2023-02-08 | 5.77 | $6.22 | 74923 |
| 2023-02-07 | 5.73 | $6.26 | 299415 |
| 2023-02-06 | 5.67 | $6.16 | 236191 |
| 2023-02-03 | 5.62 | $5.97 | 714300 |
| 2023-02-02 | 5.58 | $6.22 | 674140 |
| 2023-02-01 | 5.51 | $5.59 | 58383 |
| 2023-01-31 | 5.51 | $5.52 | 128800 |
| 2023-01-30 | 5.50 | $5.46 | 73932 |
| 2023-01-27 | 5.51 | $5.41 | 238400 |
| 2023-01-26 | 5.52 | $5.29 | 117581 |
| 2023-01-25 | 5.54 | $5.40 | 71200 |
| 2023-01-24 | 5.56 | $5.38 | 55100 |
| 2023-01-23 | 5.58 | $5.36 | 48900 |
| 2023-01-20 | 5.60 | $5.38 | 101186 |
| 2023-01-19 | 5.62 | $5.32 | 50245 |
| 2023-01-18 | 5.66 | $5.38 | 286100 |
| 2023-01-17 | 5.69 | $5.68 | 159950 |
| 2023-01-13 | 5.69 | $5.64 | 145601 |
| 2023-01-12 | 5.69 | $5.62 | 178600 |
| 2023-01-11 | 5.70 | $5.66 | 253100 |
| 2023-01-10 | 5.70 | $5.40 | 161226 |
| 2023-01-09 | 5.73 | $5.30 | 371127 |
| 2023-01-06 | 5.78 | $5.20 | 139200 |
| 2023-01-05 | 5.84 | $5.10 | 111378 |
| 2023-01-04 | 5.92 | $5.19 | 178197 |
| 2023-01-03 | 6.00 | $4.98 | 208508 |
| 2022-12-30 | 6.10 | $4.65 | 139900 |
| 2022-12-29 | 6.26 | $4.71 | 221623 |
| 2022-12-28 | 6.42 | $4.65 | 184925 |
| 2022-12-27 | 6.60 | $4.81 | 219000 |
| 2022-12-23 | 6.79 | $5.14 | 108500 |
| 2022-12-22 | 6.97 | $5.15 | 339346 |
| 2022-12-21 | 7.16 | $5.70 | 116983 |
| 2022-12-20 | 7.31 | $5.63 | 148000 |
| 2022-12-19 | 7.49 | $5.73 | 219041 |
| 2022-12-16 | 7.68 | $5.72 | 514127 |
| 2022-12-15 | 7.88 | $6.05 | 502439 |
| 2022-12-14 | 8.07 | $5.52 | 501100 |
| 2022-12-13 | 8.34 | $6.00 | 1.3M |
| 2022-12-12 | 8.59 | $6.08 | 317100 |
| 2022-12-09 | 8.85 | $6.12 | 190200 |
| 2022-12-08 | 9.14 | $6.26 | 273807 |
| 2022-12-07 | 9.44 | $6.20 | 212812 |
| 2022-12-06 | 9.79 | $6.37 | 895800 |
| 2022-12-05 | 10.15 | $6.63 | 1.7M |
| 2022-12-02 | 10.52 | $6.30 | 846600 |
| 2022-12-01 | 10.96 | $6.85 | 1.6M |
| 2022-11-30 | 11.39 | $7.06 | 5.1M |
| 2022-11-29 | 11.85 | $6.40 | 2.8M |
| 2022-11-28 | 12.42 | $8.21 | 969038 |
| 2022-11-25 | 12.86 | $9.55 | 983817 |
| 2022-11-23 | 13.21 | $10.00 | 2.2M |
| 2022-11-22 | 13.55 | $12.25 | 3.3M |
| 2022-11-21 | 13.69 | $19.71 | 1.9M |
| 2022-11-18 | 13.06 | $36.50 | 2.7M |
| 2022-11-17 | 10.59 | $11.63 | 130721 |
| 2022-11-16 | 10.48 | $11.90 | 934115 |
| 2022-11-15 | 10.33 | $10.18 | 14200 |
| 2022-11-14 | 10.34 | $10.64 | 49249 |
| 2022-11-11 | 10.31 | $10.51 | 28831 |
| 2022-11-10 | 10.29 | $9.66 | 14300 |
| 2022-11-09 | 10.36 | $9.63 | 56286 |
| 2022-11-08 | 10.43 | $10.48 | 61300 |
| 2022-11-07 | 10.43 | $10.46 | 20103 |
| 2022-11-04 | 10.43 | $10.46 | 3329 |
| 2022-11-03 | 10.42 | $10.46 | 20216 |
| 2022-11-02 | 10.42 | $10.45 | 488100 |
| 2022-11-01 | 10.42 | $10.44 | 17500 |
| 2022-10-31 | 10.41 | $10.43 | 434316 |
| 2022-10-28 | 10.41 | $10.44 | 197600 |
| 2022-10-27 | 10.41 | $10.44 | 101 |
| 2022-10-26 | 10.41 | $10.44 | 800 |
| 2022-10-25 | 10.40 | $10.43 | 2503 |
| 2022-10-24 | 10.40 | $10.43 | 9300 |
| 2022-10-21 | 10.40 | $10.43 | 208100 |
| 2022-10-20 | 10.39 | $10.43 | 28200 |
| 2022-10-19 | 10.39 | $10.43 | 144929 |
| 2022-10-18 | 10.38 | $10.40 | 700 |
| 2022-10-17 | 10.38 | $10.40 | 9900 |
| 2022-10-14 | 10.38 | $10.40 | 12312 |
| 2022-10-13 | 10.38 | $10.40 | 3900 |
| 2022-10-12 | 10.38 | $10.39 | 13333 |
| 2022-10-11 | 10.38 | $10.39 | 11300 |
| 2022-10-10 | 10.37 | $10.39 | 13300 |
| 2022-10-07 | 10.37 | $10.39 | 49107 |
| 2022-10-06 | 10.37 | $10.39 | 400 |
| 2022-10-05 | 10.37 | $10.39 | 4543 |
| 2022-10-04 | 10.37 | $10.38 | 21400 |
| 2022-10-03 | 10.36 | $10.37 | 49400 |
| 2022-09-30 | 10.36 | $10.38 | 19528 |
| 2022-09-29 | 10.36 | $10.37 | 49600 |
| 2022-09-28 | 10.36 | $10.37 | 3200 |
| 2022-09-27 | 10.36 | $10.36 | 252700 |
| 2022-09-26 | 10.36 | $10.36 | 6400 |
| 2022-09-23 | 10.36 | $10.36 | 260615 |
| 2022-09-22 | 10.36 | $10.37 | 52632 |
| 2022-09-21 | 10.36 | $10.37 | 5300 |
| 2022-09-20 | 10.36 | $10.37 | 7900 |
| 2022-09-19 | 10.36 | $10.37 | 5900 |
| 2022-09-16 | 10.36 | $10.37 | 78935 |
| 2022-09-15 | 10.35 | $10.37 | 35030 |
| 2022-09-14 | 10.35 | $10.36 | 392602 |
| 2022-09-13 | 10.35 | $10.38 | 1.3M |
| 2022-09-12 | 10.35 | $10.36 | 19800 |
| 2022-09-09 | 10.35 | $10.36 | 3200 |
| 2022-09-08 | 10.35 | $10.37 | 10313 |
| 2022-09-07 | 10.34 | $10.37 | 6300 |
| 2022-09-06 | 10.34 | $10.36 | 123 |
| 2022-09-02 | 10.34 | $10.37 | 316 |
| 2022-09-01 | 10.34 | $10.36 | 5500 |
| 2022-08-31 | 10.33 | $10.35 | 209 |
| 2022-08-30 | 10.33 | $10.35 | 8204 |
| 2022-08-29 | 10.33 | $10.35 | 8300 |
| 2022-08-26 | 10.33 | $10.34 | 49346 |
| 2022-08-25 | 10.33 | $10.34 | 2100 |
| 2022-08-24 | 10.33 | $10.35 | 51300 |
| 2022-08-23 | 10.32 | $10.35 | 500 |
| 2022-08-22 | 10.32 | $10.34 | 400 |
| 2022-08-19 | 10.32 | $10.34 | 19500 |
| 2022-08-18 | 10.32 | $10.33 | 53900 |
| 2022-08-17 | 10.32 | $10.33 | 25526 |
| 2022-08-16 | 10.31 | $10.33 | 50425 |
| 2022-08-15 | 10.31 | $10.33 | 2200 |
| 2022-08-12 | 10.31 | $10.33 | 467500 |
| 2022-08-11 | 10.31 | $10.32 | 25923 |
| 2022-08-10 | 10.31 | $10.32 | 2740 |
| 2022-08-09 | 10.31 | $10.32 | 46800 |
| 2022-08-08 | 10.31 | $10.32 | 31200 |
| 2022-08-05 | 10.30 | $10.32 | 61100 |
| 2022-08-04 | 10.30 | $10.32 | 2800 |
| 2022-08-03 | 10.30 | $10.32 | 4037 |
| 2022-08-02 | 10.30 | $10.32 | 231300 |
| 2022-08-01 | 10.30 | $10.31 | 2644 |
| 2022-07-29 | 10.29 | $10.32 | 5200 |
| 2022-07-28 | 10.29 | $10.32 | 162430 |
| 2022-07-27 | 10.29 | $10.32 | 109347 |
| 2022-07-26 | 10.29 | $10.31 | 111133 |
| 2022-07-25 | 10.28 | $10.30 | 84700 |
| 2022-07-22 | 10.28 | $10.30 | 60019 |
| 2022-07-21 | 10.28 | $10.30 | 43704 |
| 2022-07-20 | 10.28 | $10.30 | 8145 |
| 2022-07-19 | 10.28 | $10.31 | 563307 |
| 2022-07-18 | 10.27 | $10.30 | 249011 |
| 2022-07-15 | 10.27 | $10.29 | 2141 |
| 2022-07-14 | 10.27 | $10.28 | 3806 |
| 2022-07-13 | 10.27 | $10.28 | 18314 |
| 2022-07-12 | 10.26 | $10.27 | 10500 |
| 2022-07-11 | 10.26 | $10.28 | 1020 |
| 2022-07-08 | 10.26 | $10.28 | 6700 |
| 2022-07-07 | 10.26 | $10.27 | 53900 |
| 2022-07-06 | 10.26 | $10.27 | 15200 |
| 2022-07-05 | 10.26 | $10.26 | 1700 |
| 2022-07-01 | 10.26 | $10.26 | 8500 |
| 2022-06-30 | 10.26 | $10.27 | 449 |
| 2022-06-29 | 10.25 | $10.27 | 509300 |
| 2022-06-28 | 10.25 | $10.26 | 387625 |
| 2022-06-27 | 10.25 | $10.26 | 5800 |
| 2022-06-24 | 10.25 | $10.25 | 2000 |
| 2022-06-23 | 10.25 | $10.25 | 632 |
| 2022-06-22 | 10.25 | $10.26 | 1500 |
| 2022-06-21 | 10.25 | $10.25 | 247939 |
| 2022-06-17 | 10.25 | $10.24 | 192300 |
| 2022-06-16 | 10.25 | $10.25 | 168000 |
| 2022-06-15 | 10.25 | $10.25 | 11309 |
| 2022-06-14 | 10.25 | $10.25 | 1.1M |
| 2022-06-13 | 10.25 | $10.25 | 53800 |
| 2022-06-10 | 10.25 | $10.26 | 12525 |
| 2022-06-09 | 10.25 | $10.26 | 8011 |
| 2022-06-08 | 10.25 | $10.26 | 4200 |
| 2022-06-07 | 10.25 | $10.26 | 14900 |
| 2022-06-06 | 10.25 | $10.24 | 20100 |
| 2022-06-03 | 10.25 | $10.24 | 133200 |
| 2022-06-02 | 10.25 | $10.26 | 264300 |
| 2022-06-01 | 10.25 | $10.25 | 1400 |
| 2022-05-31 | 10.25 | $10.27 | 6797 |
| 2022-05-27 | 10.25 | $10.27 | 4900 |
| 2022-05-26 | 10.25 | $10.25 | 6000 |
| 2022-05-25 | 10.25 | $10.27 | 76300 |
| 2022-05-24 | 10.24 | $10.24 | 173012 |
| 2022-05-23 | 10.24 | $10.25 | 59600 |
| 2022-05-20 | 10.24 | $10.24 | 85030 |
| 2022-05-19 | 10.24 | $10.24 | 11106 |
| 2022-05-18 | 10.24 | $10.24 | 69527 |
| 2022-05-17 | 10.24 | $10.23 | 61100 |
| 2022-05-16 | 10.25 | $10.24 | 61643 |
| 2022-05-13 | 10.25 | $10.23 | 193704 |
| 2022-05-12 | 10.25 | $10.23 | 271615 |
| 2022-05-11 | 10.25 | $10.23 | 242800 |
| 2022-05-10 | 10.25 | $10.25 | 4.7M |
| 2022-05-09 | 10.25 | $10.25 | 540226 |
| 2022-05-06 | 10.25 | $10.25 | 71608 |
| 2022-05-05 | 10.25 | $10.25 | 370000 |
| 2022-05-04 | 10.25 | $10.24 | — |
| 2022-05-03 | 10.25 | $10.24 | 300 |
| 2022-05-02 | 10.25 | $10.26 | 451800 |
| 2022-04-29 | 10.25 | $10.26 | 1000 |
| 2022-04-28 | 10.25 | $10.25 | 212 |
| 2022-04-27 | 10.25 | $10.26 | 4200 |
| 2022-04-26 | 10.25 | $10.27 | — |
| 2022-04-25 | 10.25 | $10.27 | 3428 |
| 2022-04-22 | 10.25 | $10.25 | 300 |
| 2022-04-21 | 10.25 | $10.25 | 5201 |
| 2022-04-20 | 10.25 | $10.26 | 16242 |
| 2022-04-19 | 10.25 | $10.25 | 3116 |
| 2022-04-18 | 10.25 | $10.25 | 740 |
| 2022-04-14 | 10.25 | $10.25 | — |
| 2022-04-13 | 10.25 | $10.25 | 6400 |
| 2022-04-12 | 10.25 | $10.26 | 5200 |
| 2022-04-11 | 10.24 | $10.26 | 12500 |
| 2022-04-08 | 10.24 | $10.26 | 2800 |
| 2022-04-07 | 10.24 | $10.26 | 8203 |
| 2022-04-06 | 10.24 | $10.26 | 12600 |
| 2022-04-05 | 10.24 | $10.25 | 200 |
| 2022-04-04 | 10.24 | $10.24 | — |
| 2022-04-01 | 10.23 | $10.24 | 14047 |
| 2022-03-31 | 10.23 | $10.25 | 300 |
| 2022-03-30 | 10.23 | $10.24 | 600 |
| 2022-03-29 | 10.23 | $10.27 | 32703 |
| 2022-03-28 | 10.23 | $10.30 | 1400 |
| 2022-03-25 | 10.22 | $10.28 | 347233 |
| 2022-03-24 | 10.21 | $10.22 | 21913 |
| 2022-03-23 | 10.21 | $10.25 | 101800 |
| 2022-03-22 | 10.21 | $10.24 | 51014 |
| 2022-03-21 | 10.21 | $10.24 | 129800 |
| 2022-03-18 | 10.20 | $10.23 | 8201 |
| 2022-03-17 | 10.20 | $10.24 | 37631 |
| 2022-03-16 | 10.20 | $10.20 | 26400 |
| 2022-03-15 | 10.19 | $10.24 | 14500 |
| 2022-03-14 | 10.19 | $10.21 | 3400 |
| 2022-03-11 | 10.19 | $10.18 | — |
| 2022-03-10 | 10.19 | $10.18 | 15431 |
| 2022-03-09 | 10.19 | $10.19 | 17340 |
| 2022-03-08 | 10.19 | $10.19 | 16300 |
| 2022-03-07 | 10.19 | $10.18 | 900 |
| 2022-03-04 | 10.19 | $10.18 | 208 |
| 2022-03-03 | 10.19 | $10.18 | 1800 |
| 2022-03-02 | 10.19 | $10.18 | 3200 |
| 2022-03-01 | 10.19 | $10.23 | 29842 |
| 2022-02-28 | 10.19 | $10.20 | 6422 |
| 2022-02-25 | 10.19 | $10.20 | 1900 |
| 2022-02-24 | 10.19 | $10.20 | 2140 |
| 2022-02-23 | 10.19 | $10.22 | 14300 |
| 2022-02-22 | 10.18 | $10.21 | 4500 |
| 2022-02-18 | 10.18 | $10.21 | 18400 |
| 2022-02-17 | 10.18 | $10.19 | 34600 |
| 2022-02-16 | 10.18 | $10.18 | — |
| 2022-02-15 | 10.18 | $10.18 | 2746 |
| 2022-02-14 | 10.18 | $10.20 | 72405 |
| 2022-02-11 | 10.17 | $10.20 | 706700 |
| 2022-02-10 | 10.17 | $10.19 | 3447 |
| 2022-02-09 | 10.17 | $10.19 | 3806 |
| 2022-02-08 | 10.17 | $10.18 | 6404 |
| 2022-02-07 | 10.17 | $10.18 | 3700 |
| 2022-02-04 | 10.16 | $10.19 | 260500 |
| 2022-02-03 | 10.16 | $10.18 | 2600 |
| 2022-02-02 | 10.16 | $10.18 | 20600 |
| 2022-02-01 | 10.16 | $10.17 | 10005 |
| 2022-01-31 | 10.16 | $10.18 | 109304 |
| 2022-01-28 | 10.15 | $10.20 | 14543 |
| 2022-01-27 | 10.15 | $10.16 | 13620 |
| 2022-01-26 | 10.15 | $10.16 | 6823 |
| 2022-01-25 | 10.15 | $10.15 | 81300 |
| 2022-01-24 | 10.15 | $10.15 | 354000 |
| 2022-01-21 | 10.14 | $10.15 | 3502 |
| 2022-01-20 | 10.14 | $10.15 | 61800 |
| 2022-01-19 | 10.14 | $10.15 | 7127 |
| 2022-01-18 | 10.14 | $10.15 | 47237 |
| 2022-01-14 | 10.14 | $10.15 | 900 |
| 2022-01-13 | 10.14 | $10.16 | 321126 |
| 2022-01-12 | 10.14 | $10.15 | 1118 |
| 2022-01-11 | 10.14 | $10.15 | 2500 |
| 2022-01-10 | 10.14 | $10.16 | 8100 |
| 2022-01-07 | 10.13 | $10.16 | 845500 |
| 2022-01-06 | 10.13 | $10.14 | 14900 |
| 2022-01-05 | 10.13 | $10.15 | 1603 |
| 2022-01-04 | 10.13 | $10.14 | 1322 |
| 2022-01-03 | 10.13 | $10.13 | 5900 |
| 2021-12-31 | 10.13 | $10.13 | 6300 |
| 2021-12-30 | 10.13 | $10.13 | 651620 |
| 2021-12-29 | 10.13 | $10.12 | 3149 |
| 2021-12-28 | 10.13 | $10.13 | 931 |
| 2021-12-27 | 10.13 | $10.12 | 1118 |
| 2021-12-23 | 10.13 | $10.12 | 4900 |
| 2021-12-22 | 10.13 | $10.12 | 11216 |
| 2021-12-21 | 10.13 | $10.12 | 1529 |
| 2021-12-20 | 10.13 | $10.12 | 73549 |
| 2021-12-17 | 10.13 | $10.12 | 2000 |
| 2021-12-16 | 10.13 | $10.12 | 701 |
| 2021-12-15 | 10.13 | $10.12 | 1121 |
| 2021-12-14 | 10.13 | $10.12 | 2111 |
| 2021-12-13 | 10.14 | $10.14 | 4800 |
| 2021-12-10 | 10.13 | $10.12 | 941 |
| 2021-12-09 | 10.14 | $10.15 | 11200 |
| 2021-12-08 | 10.13 | $10.15 | 5019 |
| 2021-12-07 | 10.13 | $10.12 | 414825 |
| 2021-12-06 | 10.13 | $10.12 | 8100 |
| 2021-12-03 | 10.14 | $10.12 | 1710 |
| 2021-12-02 | 10.14 | $10.12 | 6449 |
| 2021-12-01 | 10.14 | $10.15 | 19722 |
| 2021-11-30 | 10.14 | $10.11 | 351811 |
| 2021-11-29 | 10.14 | $10.12 | 567100 |
| 2021-11-26 | 10.14 | $10.15 | 408 |
| 2021-11-24 | 10.14 | $10.15 | 18400 |
| 2021-11-23 | 10.14 | $10.13 | 3624 |
| 2021-11-22 | 10.14 | $10.11 | 38800 |
| 2021-11-19 | 10.15 | $10.11 | 346146 |
| 2021-11-18 | 10.15 | $10.14 | 3718 |
| 2021-11-17 | 10.15 | $10.17 | 2345 |
| 2021-11-16 | 10.15 | $10.17 | 1549 |
| 2021-11-15 | 10.15 | $10.20 | 209 |
| 2021-11-12 | 10.14 | $10.18 | 9100 |
| 2021-11-11 | 10.14 | $10.16 | 420 |
| 2021-11-10 | 10.14 | $10.15 | 1505 |
| 2021-11-09 | 10.13 | $10.15 | 3500 |
| 2021-11-08 | 10.13 | $10.16 | 7401 |
| 2021-11-05 | 10.13 | $10.16 | 12700 |
| 2021-11-04 | 10.13 | $10.14 | 4882 |
| 2021-11-03 | 10.12 | $10.14 | 3923 |
| 2021-11-02 | 10.12 | $10.13 | 1909 |
| 2021-11-01 | 10.12 | $10.14 | 1813 |
| 2021-10-29 | 10.12 | $10.14 | 7810 |
| 2021-10-28 | 10.12 | $10.14 | 5500 |
| 2021-10-27 | 10.12 | $10.12 | 334 |
| 2021-10-26 | 10.12 | $10.12 | 2533 |
| 2021-10-25 | 10.11 | $10.11 | 17013 |
| 2021-10-22 | 10.12 | $10.12 | 300 |
| 2021-10-21 | 10.11 | $10.11 | 3832 |
| 2021-10-20 | 10.11 | $10.11 | 21318 |
| 2021-10-19 | 10.12 | $10.12 | 529 |
| 2021-10-18 | 10.12 | $10.13 | 1023 |
| 2021-10-15 | 10.11 | $10.12 | 7900 |
| 2021-10-14 | 10.11 | $10.12 | 200 |
| 2021-10-13 | 10.11 | $10.10 | 98800 |
| 2021-10-12 | 10.11 | $10.10 | 1500 |
| 2021-10-11 | 10.11 | $10.11 | 36732 |
| 2021-10-08 | 10.12 | $10.12 | 1400 |
| 2021-10-07 | 10.11 | $10.12 | 7100 |
| 2021-10-06 | 10.11 | $10.12 | 258800 |
| 2021-10-05 | 10.11 | $10.12 | 76913 |
| 2021-10-04 | 10.11 | $10.12 | 21800 |
| 2021-10-01 | 10.11 | $10.14 | 1701 |
| 2021-09-30 | 10.11 | $10.13 | 19349 |
| 2021-09-29 | 10.11 | $10.13 | 6100 |
| 2021-09-28 | 10.10 | $10.12 | 2313 |
| 2021-09-27 | 10.10 | $10.14 | 8405 |
| 2021-09-24 | 10.10 | $10.10 | 9100 |
| 2021-09-23 | 10.10 | $10.11 | 3010 |
| 2021-09-22 | 10.10 | $10.11 | 32320 |
| 2021-09-21 | 10.10 | $10.11 | 2808 |
| 2021-09-20 | 10.09 | $10.10 | 3600 |
| 2021-09-17 | 10.09 | $10.14 | 11000 |
| 2021-09-16 | 10.09 | $10.11 | 19626 |
| 2021-09-15 | 10.09 | $10.10 | 14000 |
| 2021-09-14 | 10.09 | $10.11 | 5200 |
| 2021-09-13 | 10.08 | $10.09 | 2000 |
| 2021-09-10 | 10.08 | $10.11 | 900 |
| 2021-09-09 | 10.08 | $10.11 | 22937 |
| 2021-09-08 | 10.08 | $10.12 | 18249 |
| 2021-09-07 | 10.07 | $10.12 | 1927 |
| 2021-09-03 | 10.07 | $10.10 | 12303 |
| 2021-09-02 | 10.06 | $10.11 | 13717 |
| 2021-09-01 | 10.06 | $10.12 | 4100 |
| 2021-08-31 | 10.05 | $10.12 | 88200 |
| 2021-08-30 | 10.04 | $10.07 | 16919 |
| 2021-08-27 | 10.04 | $10.07 | 43500 |
| 2021-08-26 | 10.04 | $10.04 | 41239 |
| 2021-08-25 | 10.04 | $10.03 | 10400 |
| 2021-08-24 | 10.04 | $10.04 | 96700 |
| 2021-08-23 | 10.04 | $10.03 | 37943 |
| 2021-08-20 | 10.04 | $10.03 | 14317 |
| 2021-08-19 | 10.04 | $10.04 | 30000 |
| 2021-08-18 | 10.04 | $10.04 | 12100 |
| 2021-08-17 | 10.04 | $10.04 | 61100 |
| 2021-08-16 | 10.04 | $10.05 | 19100 |
| 2021-08-13 | 10.04 | $10.09 | 28800 |
| 2021-08-12 | 10.03 | $10.05 | 35400 |
| 2021-08-11 | 10.03 | $10.04 | 13600 |
| 2021-08-10 | 10.03 | $10.02 | 22025 |
| 2021-08-09 | 10.03 | $10.03 | 4439 |
| 2021-08-06 | 10.03 | $10.04 | 312600 |
| 2021-08-05 | 10.03 | $10.01 | 52300 |
| 2021-08-04 | 10.03 | $10.03 | 17700 |
| 2021-08-03 | 10.03 | $10.03 | 47100 |
| 2021-08-02 | 10.03 | $10.06 | 108700 |
| 2021-07-30 | 10.03 | $10.04 | 15300 |
| 2021-07-29 | 10.03 | $10.00 | 137423 |
| 2021-07-28 | 10.03 | $10.01 | 2006 |
| 2021-07-27 | 10.03 | $10.00 | 9622 |
| 2021-07-26 | 10.03 | $10.05 | 142737 |
| 2021-07-23 | 10.03 | $10.01 | 18600 |
| 2021-07-22 | 10.03 | $10.00 | 64945 |
| 2021-07-21 | 10.04 | $10.01 | 103400 |
| 2021-07-20 | 10.04 | $10.02 | 15706 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.42
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.17
Average
11.29
Maximum
24.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.42 | $15.26 | 1.7M |
| 2026-07-16 | 15.38 | $15.76 | 1.2M |
| 2026-07-15 | 15.28 | $15.78 | 1.4M |
| 2026-07-14 | 15.16 | $15.64 | 1.4M |
| 2026-07-13 | 15.04 | $15.65 | 1.1M |
| 2026-07-10 | 14.90 | $15.69 | 1.5M |
| 2026-07-09 | 14.73 | $16.00 | 1.9M |
| 2026-07-08 | 14.51 | $16.02 | 3.2M |
| 2026-07-07 | 14.27 | $15.59 | 1.7M |
| 2026-07-06 | 14.04 | $15.92 | 1.6M |
| 2026-07-02 | 13.76 | $16.06 | 1.7M |
| 2026-07-01 | 13.44 | $15.69 | 4.3M |
| 2026-06-30 | 13.14 | $14.37 | 903400 |
| 2026-06-29 | 12.95 | $14.44 | 1.9M |
| 2026-06-26 | 12.75 | $14.34 | 2.5M |
| 2026-06-25 | 12.55 | $13.56 | 1.6M |
| 2026-06-24 | 12.42 | $13.18 | 1.0M |
| 2026-06-23 | 12.33 | $13.14 | 1.4M |
| 2026-06-22 | 12.24 | $13.15 | 1.4M |
| 2026-06-18 | 12.14 | $13.35 | 2.0M |
| 2026-06-17 | 12.03 | $13.28 | 1.4M |
| 2026-06-16 | 11.92 | $13.36 | 3.1M |
| 2026-06-15 | 11.81 | $12.63 | 2.2M |
| 2026-06-12 | 11.76 | $11.64 | 1.4M |
| 2026-06-11 | 11.83 | $11.47 | 2.1M |
| 2026-06-10 | 11.92 | $11.58 | 1.6M |
| 2026-06-09 | 12.02 | $11.38 | 1.3M |
| 2026-06-08 | 12.15 | $11.04 | 1.4M |
| 2026-06-05 | 12.33 | $10.90 | 2.0M |
| 2026-06-04 | 12.54 | $10.70 | 1.8M |
| 2026-06-03 | 12.78 | $10.90 | 3.0M |
| 2026-06-02 | 13.02 | $11.71 | 2.4M |
| 2026-06-01 | 13.19 | $12.62 | 1.3M |
| 2026-05-29 | 13.27 | $12.50 | 1.8M |
| 2026-05-28 | 13.38 | $12.90 | 1.6M |
| 2026-05-27 | 13.44 | $12.73 | 1.0M |
| 2026-05-26 | 13.53 | $12.81 | 1.8M |
| 2026-05-22 | 13.61 | $12.95 | 972485 |
| 2026-05-21 | 13.68 | $12.83 | 1.2M |
| 2026-05-20 | 13.77 | $13.11 | 1.4M |
| 2026-05-19 | 13.83 | $13.09 | 1.6M |
| 2026-05-18 | 13.89 | $13.70 | 1.2M |
| 2026-05-15 | 13.89 | $13.40 | 2.3M |
| 2026-05-14 | 13.92 | $13.85 | 1.4M |
| 2026-05-13 | 13.90 | $14.61 | 2.2M |
| 2026-05-12 | 13.80 | $14.09 | 1.5M |
| 2026-05-11 | 13.75 | $14.53 | 2.4M |
| 2026-05-08 | 13.64 | $15.09 | 5.9M |
| 2026-05-07 | 13.47 | $13.81 | 1.9M |
| 2026-05-06 | 13.41 | $13.49 | 1.9M |
| 2026-05-05 | 13.37 | $13.79 | 1.1M |
| 2026-05-04 | 13.30 | $13.65 | 968091 |
| 2026-05-01 | 13.23 | $13.78 | 1.0M |
| 2026-04-30 | 13.15 | $13.37 | 733456 |
| 2026-04-29 | 13.09 | $13.29 | 867743 |
| 2026-04-28 | 13.04 | $13.44 | 887942 |
| 2026-04-27 | 12.97 | $13.55 | 926790 |
| 2026-04-24 | 12.88 | $13.48 | 1.0M |
| 2026-04-23 | 12.80 | $13.08 | 588568 |
| 2026-04-22 | 12.74 | $13.45 | 660748 |
| 2026-04-21 | 12.65 | $13.29 | 852244 |
| 2026-04-20 | 12.57 | $13.36 | 700902 |
| 2026-04-17 | 12.48 | $13.19 | 1.3M |
| 2026-04-16 | 12.41 | $12.94 | 1.8M |
| 2026-04-15 | 12.35 | $12.94 | 1.7M |
| 2026-04-14 | 12.29 | $12.64 | 986101 |
| 2026-04-13 | 12.26 | $12.68 | 1.3M |
| 2026-04-10 | 12.22 | $12.08 | 1.1M |
| 2026-04-09 | 12.24 | $11.99 | 1.0M |
| 2026-04-08 | 12.27 | $12.26 | 776700 |
| 2026-04-07 | 12.27 | $12.29 | 1.1M |
| 2026-04-06 | 12.27 | $11.97 | 995000 |
| 2026-04-02 | 12.30 | $12.15 | 997700 |
| 2026-04-01 | 12.30 | $11.95 | 1.3M |
| 2026-03-31 | 12.32 | $12.09 | 1.4M |
| 2026-03-30 | 12.33 | $12.33 | 1.5M |
| 2026-03-27 | 12.31 | $12.44 | 1.5M |
| 2026-03-26 | 12.27 | $12.59 | 1.3M |
| 2026-03-25 | 12.21 | $12.42 | 1.5M |
| 2026-03-24 | 12.17 | $12.08 | 1.3M |
| 2026-03-23 | 12.15 | $12.64 | 1.3M |
| 2026-03-20 | 12.08 | $12.55 | 1.4M |
| 2026-03-19 | 12.00 | $12.52 | 1.0M |
| 2026-03-18 | 11.92 | $12.48 | 994300 |
| 2026-03-17 | 11.84 | $12.47 | 917372 |
| 2026-03-16 | 11.74 | $12.34 | 1.7M |
| 2026-03-13 | 11.65 | $11.93 | 849000 |
| 2026-03-12 | 11.59 | $12.17 | 1.5M |
| 2026-03-11 | 11.50 | $12.21 | 2.2M |
| 2026-03-10 | 11.39 | $11.91 | 1.3M |
| 2026-03-09 | 11.31 | $11.98 | 2.3M |
| 2026-03-06 | 11.21 | $11.61 | 1.5M |
| 2026-03-05 | 11.14 | $11.63 | 1.1M |
| 2026-03-04 | 11.06 | $11.24 | 1.0M |
| 2026-03-03 | 11.02 | $11.32 | 1.7M |
| 2026-03-02 | 10.96 | $11.51 | 1.8M |
| 2026-02-27 | 10.89 | $11.38 | 2.6M |
| 2026-02-26 | 10.83 | $11.71 | 2.6M |
| 2026-02-25 | 10.74 | $11.18 | 1.7M |
| 2026-02-24 | 10.70 | $11.25 | 1.3M |
| 2026-02-23 | 10.66 | $11.26 | 2.1M |
| 2026-02-20 | 10.62 | $11.24 | 1.7M |
| 2026-02-19 | 10.59 | $10.88 | 2.0M |
| 2026-02-18 | 10.59 | $10.72 | 1.9M |
| 2026-02-17 | 10.62 | $10.42 | 1.1M |
| 2026-02-13 | 10.68 | $10.08 | 937800 |
| 2026-02-12 | 10.79 | $9.85 | 1.5M |
| 2026-02-11 | 10.93 | $10.35 | 1.2M |
| 2026-02-10 | 11.04 | $10.76 | 1.5M |
| 2026-02-09 | 11.12 | $10.51 | 1.4M |
| 2026-02-06 | 11.24 | $10.23 | 2.8M |
| 2026-02-05 | 11.40 | $9.92 | 2.8M |
| 2026-02-04 | 11.60 | $10.30 | 2.8M |
| 2026-02-03 | 11.78 | $10.49 | 3.4M |
| 2026-02-02 | 11.96 | $11.00 | 1.8M |
| 2026-01-30 | 12.10 | $11.32 | 1.9M |
| 2026-01-29 | 12.21 | $11.58 | 1.4M |
| 2026-01-28 | 12.32 | $11.62 | 1.0M |
| 2026-01-27 | 12.42 | $11.73 | 1.8M |
| 2026-01-26 | 12.53 | $11.97 | 1.3M |
| 2026-01-23 | 12.62 | $11.95 | 1.2M |
| 2026-01-22 | 12.72 | $11.98 | 1.1M |
| 2026-01-21 | 12.83 | $11.94 | 1.7M |
| 2026-01-20 | 12.95 | $12.05 | 1.7M |
| 2026-01-16 | 13.06 | $12.14 | 1.3M |
| 2026-01-15 | 13.18 | $12.42 | 988932 |
| 2026-01-14 | 13.27 | $12.70 | 1.6M |
| 2026-01-13 | 13.34 | $13.16 | 809700 |
| 2026-01-12 | 13.37 | $13.12 | 1.1M |
| 2026-01-09 | 13.40 | $13.22 | 1.7M |
| 2026-01-08 | 13.43 | $13.20 | 895623 |
| 2026-01-07 | 13.46 | $13.23 | 815408 |
| 2026-01-06 | 13.48 | $13.16 | 1.3M |
| 2026-01-05 | 13.52 | $13.27 | 1.2M |
| 2026-01-02 | 13.55 | $13.31 | 1.3M |
| 2025-12-31 | 13.57 | $13.54 | 1.2M |
| 2025-12-30 | 13.57 | $13.41 | 1.1M |
| 2025-12-29 | 13.58 | $13.41 | 944500 |
| 2025-12-26 | 13.58 | $13.49 | 987500 |
| 2025-12-24 | 13.58 | $13.64 | 465700 |
| 2025-12-23 | 13.56 | $13.81 | 1.2M |
| 2025-12-22 | 13.51 | $13.89 | 1.1M |
| 2025-12-19 | 13.45 | $13.89 | 1.8M |
| 2025-12-18 | 13.40 | $13.69 | 1.7M |
| 2025-12-17 | 13.36 | $13.59 | 1.7M |
| 2025-12-16 | 13.34 | $13.38 | 792100 |
| 2025-12-15 | 13.33 | $13.08 | 1.1M |
| 2025-12-12 | 13.36 | $13.28 | 1.3M |
| 2025-12-11 | 13.38 | $13.80 | 1.3M |
| 2025-12-10 | 13.35 | $13.70 | 1.5M |
| 2025-12-09 | 13.34 | $13.42 | 896219 |
| 2025-12-08 | 13.36 | $13.51 | 961169 |
| 2025-12-05 | 13.38 | $13.49 | 1.3M |
| 2025-12-04 | 13.41 | $13.63 | 1.2M |
| 2025-12-03 | 13.41 | $13.51 | 2.0M |
| 2025-12-02 | 13.43 | $13.00 | 1.0M |
| 2025-12-01 | 13.50 | $12.85 | 1.3M |
| 2025-11-28 | 13.59 | $12.83 | 960800 |
| 2025-11-26 | 13.69 | $12.94 | 1.8M |
| 2025-11-25 | 13.78 | $12.61 | 2.3M |
| 2025-11-24 | 13.92 | $12.16 | 5.5M |
| 2025-11-21 | 14.10 | $13.84 | 1.0M |
| 2025-11-20 | 14.14 | $13.73 | 1.1M |
| 2025-11-19 | 14.18 | $13.81 | 977843 |
| 2025-11-18 | 14.20 | $13.94 | 2.3M |
| 2025-11-17 | 14.21 | $13.87 | 1.3M |
| 2025-11-14 | 14.22 | $14.01 | 1.9M |
| 2025-11-13 | 14.21 | $14.38 | 1.2M |
| 2025-11-12 | 14.16 | $14.78 | 1.7M |
| 2025-11-11 | 14.07 | $15.10 | 2.0M |
| 2025-11-10 | 13.93 | $15.17 | 2.1M |
| 2025-11-07 | 13.77 | $15.09 | 3.7M |
| 2025-11-06 | 13.61 | $13.59 | 3.9M |
| 2025-11-05 | 13.58 | $13.19 | 1.5M |
| 2025-11-04 | 13.59 | $13.20 | 1.3M |
| 2025-11-03 | 13.60 | $13.70 | 1.4M |
| 2025-10-31 | 13.57 | $13.86 | 1.6M |
| 2025-10-30 | 13.53 | $13.89 | 2.1M |
| 2025-10-29 | 13.48 | $14.86 | 2.3M |
| 2025-10-28 | 13.34 | $14.05 | 2.5M |
| 2025-10-27 | 13.29 | $14.32 | 4.3M |
| 2025-10-24 | 13.21 | $15.06 | 11.5M |
| 2025-10-23 | 13.07 | $12.67 | 1.3M |
| 2025-10-22 | 13.17 | $12.79 | 1.5M |
| 2025-10-21 | 13.28 | $13.17 | 3.1M |
| 2025-10-20 | 13.36 | $12.85 | 2.4M |
| 2025-10-17 | 13.49 | $12.96 | 4.8M |
| 2025-10-16 | 13.62 | $12.73 | 2.5M |
| 2025-10-15 | 13.79 | $12.72 | 4.2M |
| 2025-10-14 | 13.97 | $12.74 | 7.5M |
| 2025-10-13 | 14.16 | $13.24 | 10.0M |
| 2025-10-10 | 14.32 | $11.96 | 3.4M |
| 2025-10-09 | 14.62 | $12.34 | 2.3M |
| 2025-10-08 | 14.90 | $13.15 | 1.9M |
| 2025-10-07 | 15.12 | $13.73 | 2.6M |
| 2025-10-06 | 15.28 | $14.10 | 1.9M |
| 2025-10-03 | 15.42 | $14.14 | 1.9M |
| 2025-10-02 | 15.57 | $14.76 | 2.1M |
| 2025-10-01 | 15.65 | $14.88 | 1.5M |
| 2025-09-30 | 15.73 | $15.02 | 1.3M |
| 2025-09-29 | 15.79 | $15.73 | 1.6M |
| 2025-09-26 | 15.78 | $15.72 | 2.2M |
| 2025-09-25 | 15.78 | $15.76 | 1.9M |
| 2025-09-24 | 15.77 | $15.95 | 1.6M |
| 2025-09-23 | 15.74 | $16.04 | 1.8M |
| 2025-09-22 | 15.70 | $16.11 | 1.9M |
| 2025-09-19 | 15.66 | $15.99 | 3.5M |
| 2025-09-18 | 15.62 | $15.86 | 2.1M |
| 2025-09-17 | 15.60 | $15.54 | 1.3M |
| 2025-09-16 | 15.60 | $15.73 | 2.3M |
| 2025-09-15 | 15.60 | $15.46 | 1.9M |
| 2025-09-12 | 15.62 | $16.07 | 2.4M |
| 2025-09-11 | 15.59 | $16.01 | 1.6M |
| 2025-09-10 | 15.57 | $15.44 | 1.9M |
| 2025-09-09 | 15.60 | $15.64 | 2.7M |
| 2025-09-08 | 15.62 | $15.68 | 2.5M |
| 2025-09-05 | 15.64 | $15.30 | 1.4M |
| 2025-09-04 | 15.71 | $15.11 | 1.7M |
| 2025-09-03 | 15.81 | $15.11 | 1.9M |
| 2025-09-02 | 15.92 | $15.29 | 1.4M |
| 2025-08-29 | 16.03 | $15.64 | 1.3M |
| 2025-08-28 | 16.12 | $15.70 | 1.4M |
| 2025-08-27 | 16.20 | $15.57 | 1.1M |
| 2025-08-26 | 16.31 | $15.88 | 2.0M |
| 2025-08-25 | 16.40 | $15.61 | 2.0M |
| 2025-08-22 | 16.53 | $15.79 | 2.0M |
| 2025-08-21 | 16.65 | $15.74 | 1.6M |
| 2025-08-20 | 16.79 | $15.78 | 2.3M |
| 2025-08-19 | 16.94 | $15.97 | 1.8M |
| 2025-08-18 | 17.09 | $16.65 | 2.3M |
| 2025-08-15 | 17.19 | $16.57 | 2.3M |
| 2025-08-14 | 17.32 | $16.33 | 2.5M |
| 2025-08-13 | 17.49 | $16.27 | 2.4M |
| 2025-08-12 | 17.68 | $16.44 | 3.1M |
| 2025-08-11 | 17.89 | $16.94 | 3.6M |
| 2025-08-08 | 18.07 | $15.69 | 6.5M |
| 2025-08-07 | 18.39 | $17.89 | 2.8M |
| 2025-08-06 | 18.52 | $18.64 | 2.4M |
| 2025-08-05 | 18.60 | $17.77 | 1.9M |
| 2025-08-04 | 18.79 | $17.76 | 2.0M |
| 2025-08-01 | 18.99 | $17.36 | 2.3M |
| 2025-07-31 | 19.26 | $17.48 | 1.5M |
| 2025-07-30 | 19.54 | $17.87 | 1.3M |
| 2025-07-29 | 19.80 | $17.64 | 1.7M |
| 2025-07-28 | 20.10 | $17.85 | 1.8M |
| 2025-07-25 | 20.41 | $18.29 | 2.5M |
| 2025-07-24 | 20.69 | $19.15 | 1.0M |
| 2025-07-23 | 20.91 | $19.16 | 1.6M |
| 2025-07-22 | 21.14 | $19.53 | 1.6M |
| 2025-07-21 | 21.34 | $19.87 | 1.6M |
| 2025-07-18 | 21.53 | $19.91 | 2.0M |
| 2025-07-17 | 21.73 | $19.94 | 2.7M |
| 2025-07-16 | 21.93 | $21.19 | 1.8M |
| 2025-07-15 | 22.03 | $21.87 | 855100 |
| 2025-07-14 | 22.07 | $21.84 | 1.5M |
| 2025-07-11 | 22.12 | $21.17 | 1.3M |
| 2025-07-10 | 22.25 | $21.30 | 2.0M |
| 2025-07-09 | 22.37 | $22.48 | 1.5M |
| 2025-07-08 | 22.38 | $22.13 | 1.4M |
| 2025-07-07 | 22.42 | $22.14 | 1.4M |
| 2025-07-03 | 22.48 | $22.53 | 870000 |
| 2025-07-02 | 22.50 | $22.17 | 2.1M |
| 2025-07-01 | 22.56 | $21.85 | 2.2M |
| 2025-06-30 | 22.66 | $22.70 | 1.5M |
| 2025-06-27 | 22.69 | $22.19 | 3.2M |
| 2025-06-26 | 22.78 | $22.40 | 896359 |
| 2025-06-25 | 22.86 | $22.04 | 1.2M |
| 2025-06-24 | 22.98 | $22.07 | 2.4M |
| 2025-06-23 | 23.10 | $21.89 | 2.3M |
| 2025-06-20 | 23.26 | $22.59 | 2.3M |
| 2025-06-18 | 23.35 | $22.92 | 1.9M |
| 2025-06-17 | 23.42 | $23.02 | 1.4M |
| 2025-06-16 | 23.48 | $23.46 | 1.6M |
| 2025-06-13 | 23.50 | $23.01 | 1.0M |
| 2025-06-12 | 23.57 | $23.12 | 1.3M |
| 2025-06-11 | 23.63 | $23.26 | 1.5M |
| 2025-06-10 | 23.68 | $22.97 | 1.4M |
| 2025-06-09 | 23.77 | $23.23 | 1.1M |
| 2025-06-06 | 23.83 | $23.34 | 1.8M |
| 2025-06-05 | 23.88 | $23.26 | 1.5M |
| 2025-06-04 | 23.95 | $23.03 | 1.8M |
| 2025-06-03 | 24.04 | $23.45 | 2.4M |
| 2025-06-02 | 24.09 | $24.73 | 2.1M |
| 2025-05-30 | 24.01 | $24.42 | 1.7M |
| 2025-05-29 | 23.95 | $24.53 | 2.4M |
| 2025-05-28 | 23.87 | $23.86 | 2.5M |
| 2025-05-27 | 23.83 | $23.86 | 1.8M |
| 2025-05-23 | 23.79 | $24.00 | 1.4M |
| 2025-05-22 | 23.72 | $23.72 | 1.3M |
| 2025-05-21 | 23.67 | $24.38 | 1.4M |
| 2025-05-20 | 23.53 | $24.31 | 1.5M |
| 2025-05-19 | 23.38 | $23.78 | 1.7M |
| 2025-05-16 | 23.25 | $23.50 | 1.8M |
| 2025-05-15 | 23.14 | $23.51 | 1.5M |
| 2025-05-14 | 23.00 | $24.10 | 2.3M |
| 2025-05-13 | 22.79 | $23.83 | 3.8M |
| 2025-05-12 | 22.57 | $23.99 | 3.2M |
| 2025-05-09 | 22.30 | $24.00 | 3.8M |
| 2025-05-08 | 22.01 | $24.45 | 3.2M |
| 2025-05-07 | 21.64 | $24.03 | 1.4M |
| 2025-05-06 | 21.28 | $23.36 | 1.8M |
| 2025-05-05 | 20.95 | $22.84 | 1.6M |
| 2025-05-02 | 20.64 | $23.15 | 1.8M |
| 2025-05-01 | 20.29 | $22.25 | 1.7M |
| 2025-04-30 | 19.99 | $21.97 | 1.5M |
| 2025-04-29 | 19.71 | $21.67 | 1.3M |
| 2025-04-28 | 19.44 | $21.45 | 1.5M |
| 2025-04-25 | 19.18 | $21.07 | 1.1M |
| 2025-04-24 | 18.93 | $20.83 | 1.4M |
| 2025-04-23 | 18.70 | $20.69 | 1.6M |
| 2025-04-22 | 18.46 | $19.95 | 2.3M |
| 2025-04-21 | 18.29 | $19.30 | 1.1M |
| 2025-04-17 | 18.17 | $19.58 | 1.8M |
| 2025-04-16 | 18.01 | $18.92 | 1.5M |
| 2025-04-15 | 17.90 | $18.88 | 1.9M |
| 2025-04-14 | 17.79 | $18.16 | 1.6M |
| 2025-04-11 | 17.74 | $18.09 | 2.3M |
| 2025-04-10 | 17.69 | $17.55 | 3.1M |
| 2025-04-09 | 17.69 | $17.90 | 2.6M |
| 2025-04-08 | 17.64 | $16.92 | 2.1M |
| 2025-04-07 | 17.69 | $17.07 | 2.1M |
| 2025-04-04 | 17.72 | $17.17 | 2.2M |
| 2025-04-03 | 17.72 | $18.13 | 2.1M |
| 2025-04-02 | 17.62 | $18.70 | 1.5M |
| 2025-04-01 | 17.47 | $18.50 | 1.2M |
| 2025-03-31 | 17.34 | $17.90 | 1.9M |
| 2025-03-28 | 17.26 | $17.73 | 1.8M |
| 2025-03-27 | 17.21 | $17.90 | 1.4M |
| 2025-03-26 | 17.14 | $17.87 | 1.6M |
| 2025-03-25 | 17.07 | $18.17 | 2.1M |
| 2025-03-24 | 16.97 | $18.12 | 1.7M |
| 2025-03-21 | 16.89 | $17.34 | 2.2M |
| 2025-03-20 | 16.88 | $17.02 | 1.9M |
| 2025-03-19 | 16.90 | $17.00 | 2.1M |
| 2025-03-18 | 16.94 | $16.70 | 1.8M |
| 2025-03-17 | 17.01 | $16.94 | 1.2M |
| 2025-03-14 | 17.06 | $16.94 | 2.3M |
| 2025-03-13 | 17.12 | $16.39 | 2.2M |
| 2025-03-12 | 17.24 | $16.52 | 3.0M |
| 2025-03-11 | 17.36 | $16.31 | 2.9M |
| 2025-03-10 | 17.51 | $15.24 | 3.5M |
| 2025-03-07 | 17.77 | $15.14 | 3.9M |
| 2025-03-06 | 18.06 | $15.70 | 5.6M |
| 2025-03-05 | 18.30 | $18.69 | 2.6M |
| 2025-03-04 | 18.25 | $18.05 | 2.7M |
| 2025-03-03 | 18.27 | $18.60 | 2.0M |
| 2025-02-28 | 18.23 | $18.35 | 1.2M |
| 2025-02-27 | 18.21 | $18.01 | 871607 |
| 2025-02-26 | 18.23 | $18.24 | 1.3M |
| 2025-02-25 | 18.22 | $17.93 | 1.9M |
| 2025-02-24 | 18.24 | $19.03 | 2.7M |
| 2025-02-21 | 18.15 | $17.98 | 1.8M |
| 2025-02-20 | 18.15 | $17.97 | 1.8M |
| 2025-02-19 | 18.15 | $18.09 | 1.5M |
| 2025-02-18 | 18.14 | $18.53 | 1.3M |
| 2025-02-14 | 18.07 | $18.26 | 896131 |
| 2025-02-13 | 18.03 | $18.62 | 2.0M |
| 2025-02-12 | 17.94 | $18.51 | 2.2M |
| 2025-02-11 | 17.86 | $18.00 | 844024 |
| 2025-02-10 | 17.81 | $17.96 | 1.6M |
| 2025-02-07 | 17.77 | $18.13 | 1.4M |
| 2025-02-06 | 17.70 | $18.09 | 913792 |
| 2025-02-05 | 17.63 | $18.05 | 664408 |
| 2025-02-04 | 17.57 | $18.05 | 1.3M |
| 2025-02-03 | 17.50 | $18.07 | 1.1M |
| 2025-01-31 | 17.44 | $17.84 | 1.2M |
| 2025-01-30 | 17.39 | $17.75 | 1.2M |
| 2025-01-29 | 17.35 | $18.04 | 1.1M |
| 2025-01-28 | 17.29 | $18.00 | 764076 |
| 2025-01-27 | 17.23 | $17.81 | 1.4M |
| 2025-01-24 | 17.19 | $18.08 | 3.0M |
| 2025-01-23 | 17.12 | $16.73 | 1.2M |
| 2025-01-22 | 17.19 | $16.81 | 1.2M |
| 2025-01-21 | 17.24 | $17.26 | 716422 |
| 2025-01-17 | 17.25 | $17.07 | 641800 |
| 2025-01-16 | 17.28 | $16.96 | 726300 |
| 2025-01-15 | 17.31 | $16.92 | 918600 |
| 2025-01-14 | 17.35 | $16.66 | 679949 |
| 2025-01-13 | 17.40 | $16.42 | 895400 |
| 2025-01-10 | 17.48 | $16.74 | 892600 |
| 2025-01-08 | 17.52 | $17.32 | 808400 |
| 2025-01-07 | 17.50 | $17.34 | 990200 |
| 2025-01-06 | 17.46 | $17.50 | 1.2M |
| 2025-01-03 | 17.41 | $17.96 | 772722 |
| 2025-01-02 | 17.29 | $17.95 | 911755 |
| 2024-12-31 | 17.16 | $17.84 | 752924 |
| 2024-12-30 | 17.04 | $18.23 | 823600 |
| 2024-12-27 | 16.85 | $17.92 | 1.0M |
| 2024-12-26 | 16.69 | $18.17 | 950826 |
| 2024-12-24 | 16.48 | $17.72 | 337042 |
| 2024-12-23 | 16.31 | $17.72 | 1.1M |
| 2024-12-20 | 16.13 | $17.31 | 1.7M |
| 2024-12-19 | 15.97 | $16.85 | 842599 |
| 2024-12-18 | 15.84 | $16.64 | 1.6M |
| 2024-12-17 | 15.73 | $16.80 | 1.3M |
| 2024-12-16 | 15.59 | $16.92 | 1.7M |
| 2024-12-13 | 15.43 | $15.74 | 379064 |
| 2024-12-12 | 15.37 | $15.68 | 281651 |
| 2024-12-11 | 15.31 | $15.85 | 664388 |
| 2024-12-10 | 15.23 | $15.78 | 498100 |
| 2024-12-09 | 15.16 | $15.50 | 473813 |
| 2024-12-06 | 15.10 | $15.94 | 596505 |
| 2024-12-05 | 15.00 | $15.11 | 837063 |
| 2024-12-04 | 14.98 | $15.40 | 1.1M |
| 2024-12-03 | 14.92 | $15.29 | 1.2M |
| 2024-12-02 | 14.86 | $15.16 | 1.4M |
| 2024-11-29 | 14.81 | $15.09 | 380824 |
| 2024-11-27 | 14.76 | $15.00 | 552831 |
| 2024-11-26 | 14.70 | $15.07 | 829545 |
| 2024-11-25 | 14.64 | $15.20 | 1.3M |
| 2024-11-22 | 14.55 | $15.05 | 294212 |
| 2024-11-21 | 14.46 | $14.93 | 312200 |
| 2024-11-20 | 14.38 | $14.68 | 355400 |
| 2024-11-19 | 14.32 | $14.88 | 612702 |
| 2024-11-18 | 14.23 | $14.76 | 545433 |
| 2024-11-15 | 14.15 | $14.15 | 468600 |
| 2024-11-14 | 14.11 | $14.32 | 795600 |
| 2024-11-13 | 14.05 | $14.18 | 754400 |
| 2024-11-12 | 13.99 | $14.63 | 676112 |
| 2024-11-11 | 13.89 | $15.10 | 615918 |
| 2024-11-08 | 13.73 | $15.00 | 1.0M |
| 2024-11-07 | 13.57 | $14.77 | 1.2M |
| 2024-11-06 | 13.42 | $14.44 | 906051 |
| 2024-11-05 | 13.29 | $13.93 | 571160 |
| 2024-11-04 | 13.20 | $13.45 | 292039 |
| 2024-11-01 | 13.16 | $13.36 | 434800 |
| 2024-10-31 | 13.12 | $13.38 | 306404 |
| 2024-10-30 | 13.06 | $13.61 | 336264 |
| 2024-10-29 | 12.98 | $13.43 | 281636 |
| 2024-10-28 | 12.90 | $13.41 | 323660 |
| 2024-10-25 | 12.82 | $13.13 | 200261 |
| 2024-10-24 | 12.76 | $13.22 | 305300 |
| 2024-10-23 | 12.69 | $13.16 | 520671 |
| 2024-10-22 | 12.62 | $13.74 | 1.3M |
| 2024-10-21 | 12.48 | $12.72 | 265700 |
| 2024-10-18 | 12.44 | $12.48 | 411600 |
| 2024-10-17 | 12.42 | $12.33 | 430824 |
| 2024-10-16 | 12.42 | $12.83 | 239800 |
| 2024-10-15 | 12.36 | $12.80 | 319208 |
| 2024-10-14 | 12.31 | $13.08 | 582739 |
| 2024-10-11 | 12.22 | $12.66 | 305600 |
| 2024-10-10 | 12.17 | $12.63 | 261000 |
| 2024-10-09 | 12.12 | $12.77 | 628600 |
| 2024-10-08 | 12.06 | $12.92 | 1.7M |
| 2024-10-07 | 11.97 | $11.84 | 443256 |
| 2024-10-04 | 11.98 | $11.72 | 460600 |
| 2024-10-03 | 12.01 | $11.76 | 258500 |
| 2024-10-02 | 12.03 | $11.75 | 257332 |
| 2024-10-01 | 12.05 | $11.78 | 380622 |
| 2024-09-30 | 12.07 | $11.93 | 571200 |
| 2024-09-27 | 12.08 | $12.05 | 321742 |
| 2024-09-26 | 12.07 | $12.16 | 553951 |
| 2024-09-25 | 12.06 | $12.35 | 440200 |
| 2024-09-24 | 12.02 | $12.13 | 686100 |
| 2024-09-23 | 12.01 | $12.01 | 685900 |
| 2024-09-20 | 12.01 | $11.96 | 1.2M |
| 2024-09-19 | 12.01 | $12.41 | 1.0M |
| 2024-09-18 | 11.97 | $12.35 | 732700 |
| 2024-09-17 | 11.94 | $12.26 | 705334 |
| 2024-09-16 | 11.91 | $12.20 | 580500 |
| 2024-09-13 | 11.89 | $12.03 | 644800 |
| 2024-09-12 | 11.88 | $11.78 | 274433 |
| 2024-09-11 | 11.90 | $11.62 | 357200 |
| 2024-09-10 | 11.93 | $11.69 | 376881 |
| 2024-09-09 | 11.96 | $11.83 | 426700 |
| 2024-09-06 | 11.97 | $11.61 | 293400 |
| 2024-09-05 | 12.00 | $11.86 | 430200 |
| 2024-09-04 | 12.00 | $11.88 | 247211 |
| 2024-09-03 | 12.00 | $11.82 | 357527 |
| 2024-08-30 | 11.99 | $12.03 | 290900 |
| 2024-08-29 | 11.96 | $12.04 | 297844 |
| 2024-08-28 | 11.93 | $11.84 | 598905 |
| 2024-08-27 | 11.92 | $11.98 | 381212 |
| 2024-08-26 | 11.89 | $12.34 | 342497 |
| 2024-08-23 | 11.82 | $12.43 | 496221 |
| 2024-08-22 | 11.74 | $12.29 | 605908 |
| 2024-08-21 | 11.67 | $12.13 | 563558 |
| 2024-08-20 | 11.61 | $12.20 | 495217 |
| 2024-08-19 | 11.53 | $12.10 | 479847 |
| 2024-08-16 | 11.47 | $11.85 | 422019 |
| 2024-08-15 | 11.43 | $11.66 | 382200 |
| 2024-08-14 | 11.41 | $11.97 | 529620 |
| 2024-08-13 | 11.35 | $11.73 | 790119 |
| 2024-08-12 | 11.33 | $11.83 | 447224 |
| 2024-08-09 | 11.29 | $11.61 | 857900 |
| 2024-08-08 | 11.28 | $10.70 | 1.0M |
| 2024-08-07 | 11.36 | $10.83 | 523400 |
| 2024-08-06 | 11.44 | $11.29 | 250800 |
| 2024-08-05 | 11.48 | $10.93 | 717300 |
| 2024-08-02 | 11.56 | $11.05 | 397062 |
| 2024-08-01 | 11.63 | $11.30 | 370430 |
| 2024-07-31 | 11.67 | $11.63 | 361406 |
| 2024-07-30 | 11.69 | $11.35 | 476644 |
| 2024-07-29 | 11.74 | $11.53 | 405200 |
| 2024-07-26 | 11.77 | $11.44 | 615931 |
| 2024-07-25 | 11.82 | $11.52 | 477763 |
| 2024-07-24 | 11.86 | $11.33 | 592253 |
| 2024-07-23 | 11.92 | $11.56 | 430441 |
| 2024-07-22 | 11.94 | $11.59 | 231200 |
| 2024-07-19 | 11.95 | $11.58 | 325459 |
| 2024-07-18 | 11.95 | $11.67 | 475000 |
| 2024-07-17 | 11.93 | $11.69 | 629436 |
| 2024-07-16 | 11.91 | $12.41 | 1.4M |
| 2024-07-15 | 11.80 | $12.41 | 709299 |
| 2024-07-12 | 11.69 | $12.10 | 411713 |
| 2024-07-11 | 11.58 | $12.22 | 404825 |
| 2024-07-10 | 11.45 | $12.01 | 408001 |
| 2024-07-09 | 11.33 | $12.28 | 743629 |
| 2024-07-08 | 11.17 | $12.09 | 673187 |
| 2024-07-05 | 11.01 | $11.97 | 538100 |
| 2024-07-03 | 10.85 | $11.90 | 377800 |
| 2024-07-02 | 10.68 | $11.88 | 701647 |
| 2024-07-01 | 10.51 | $11.86 | 934500 |
| 2024-06-28 | 10.32 | $12.24 | 3.1M |
| 2024-06-27 | 10.09 | $12.29 | 3.0M |
| 2024-06-26 | 9.84 | $11.82 | 4.0M |
| 2024-06-25 | 9.62 | $10.25 | 850974 |
| 2024-06-24 | 9.55 | $9.59 | 489119 |
| 2024-06-21 | 9.53 | $9.63 | 744020 |
| 2024-06-20 | 9.51 | $9.70 | 587211 |
| 2024-06-18 | 9.49 | $9.92 | 473241 |
| 2024-06-17 | 9.44 | $9.92 | 1.0M |
| 2024-06-14 | 9.39 | $10.15 | 1.9M |
| 2024-06-13 | 9.31 | $9.43 | 983100 |
| 2024-06-12 | 9.30 | $9.10 | 675400 |
| 2024-06-11 | 9.34 | $9.08 | 289200 |
| 2024-06-10 | 9.38 | $9.13 | 496144 |
| 2024-06-07 | 9.41 | $9.48 | 830890 |
| 2024-06-06 | 9.42 | $9.23 | 556710 |
| 2024-06-05 | 9.46 | $9.31 | 638700 |
| 2024-06-04 | 9.50 | $9.34 | 442100 |
| 2024-06-03 | 9.54 | $9.50 | 368400 |
| 2024-05-31 | 9.57 | $9.50 | 407748 |
| 2024-05-30 | 9.61 | $9.44 | 422033 |
| 2024-05-29 | 9.65 | $9.32 | 419100 |
| 2024-05-28 | 9.71 | $9.26 | 413800 |
| 2024-05-24 | 9.77 | $9.37 | 304131 |
| 2024-05-23 | 9.83 | $9.16 | 388122 |
| 2024-05-22 | 9.91 | $9.32 | 299600 |
| 2024-05-21 | 9.97 | $9.55 | 250019 |
| 2024-05-20 | 10.02 | $9.37 | 592306 |
| 2024-05-17 | 10.08 | $9.48 | 402927 |
| 2024-05-16 | 10.13 | $9.60 | 645100 |
| 2024-05-15 | 10.18 | $10.06 | 419100 |
| 2024-05-14 | 10.18 | $10.27 | 376633 |
| 2024-05-13 | 10.15 | $9.98 | 480400 |
| 2024-05-10 | 10.16 | $10.14 | 489229 |
| 2024-05-09 | 10.15 | $10.59 | 261500 |
| 2024-05-08 | 10.10 | $10.53 | 248900 |
| 2024-05-07 | 10.05 | $10.57 | 342700 |
| 2024-05-06 | 10.00 | $10.46 | 277300 |
| 2024-05-03 | 9.97 | $10.29 | 240440 |
| 2024-05-02 | 9.95 | $10.19 | 153224 |
| 2024-05-01 | 9.94 | $10.17 | 342239 |
| 2024-04-30 | 9.93 | $9.79 | 182200 |
| 2024-04-29 | 9.97 | $9.92 | 195910 |
| 2024-04-26 | 9.99 | $9.89 | 232700 |
| 2024-04-25 | 10.02 | $9.56 | 200330 |
| 2024-04-24 | 10.08 | $9.63 | 212700 |
| 2024-04-23 | 10.14 | $9.79 | 236800 |
| 2024-04-22 | 10.18 | $9.68 | 244239 |
| 2024-04-19 | 10.23 | $9.78 | 195425 |
| 2024-04-18 | 10.28 | $10.06 | 398904 |
| 2024-04-17 | 10.30 | $9.76 | 215400 |
| 2024-04-16 | 10.36 | $9.92 | 325400 |
| 2024-04-15 | 10.40 | $10.03 | 279996 |
| 2024-04-12 | 10.43 | $10.24 | 193400 |
| 2024-04-11 | 10.43 | $10.72 | 211902 |
| 2024-04-10 | 10.39 | $10.53 | 225137 |
| 2024-04-09 | 10.37 | $10.84 | 353630 |
| 2024-04-08 | 10.31 | $10.70 | 324632 |
| 2024-04-05 | 10.25 | $10.42 | 336043 |
| 2024-04-04 | 10.22 | $10.63 | 526800 |
| 2024-04-03 | 10.15 | $10.52 | 624538 |
| 2024-04-02 | 10.08 | $10.47 | 279437 |
| 2024-04-01 | 10.01 | $10.23 | 174817 |
| 2024-03-28 | 9.95 | $10.13 | 528800 |
| 2024-03-27 | 9.89 | $9.76 | 293300 |
| 2024-03-26 | 9.86 | $9.90 | 208927 |
| 2024-03-25 | 9.81 | $10.13 | 247600 |
| 2024-03-22 | 9.73 | $10.38 | 408618 |
| 2024-03-21 | 9.62 | $10.19 | 747400 |
| 2024-03-20 | 9.51 | $10.57 | 398378 |
| 2024-03-19 | 9.36 | $10.31 | 411600 |
| 2024-03-18 | 9.23 | $10.12 | 512536 |
| 2024-03-15 | 9.11 | $9.99 | 549324 |
| 2024-03-14 | 8.99 | $9.87 | 886508 |
| 2024-03-13 | 8.87 | $10.23 | 935800 |
| 2024-03-12 | 8.71 | $10.00 | 2.2M |
| 2024-03-11 | 8.57 | $9.48 | 655500 |
| 2024-03-08 | 8.47 | $9.35 | 1.4M |
| 2024-03-07 | 8.37 | $8.71 | 1.3M |
| 2024-03-06 | 8.34 | $8.25 | 572123 |
| 2024-03-05 | 8.35 | $8.16 | 762400 |
| 2024-03-04 | 8.37 | $8.33 | 589845 |
| 2024-03-01 | 8.38 | $8.09 | 463346 |
| 2024-02-29 | 8.41 | $8.28 | 437000 |
| 2024-02-28 | 8.43 | $8.27 | 260108 |
| 2024-02-27 | 8.45 | $8.55 | 370515 |
| 2024-02-26 | 8.44 | $8.50 | 201402 |
| 2024-02-23 | 8.44 | $8.58 | 143440 |
| 2024-02-22 | 8.44 | $8.47 | 138300 |
| 2024-02-21 | 8.44 | $8.41 | 185132 |
| 2024-02-20 | 8.46 | $8.47 | 227700 |
| 2024-02-16 | 8.47 | $8.53 | 175332 |
| 2024-02-15 | 8.47 | $8.48 | 259300 |
| 2024-02-14 | 8.49 | $8.06 | 240643 |
| 2024-02-13 | 8.54 | $8.15 | 347826 |
| 2024-02-12 | 8.59 | $8.65 | 432549 |
| 2024-02-09 | 8.59 | $8.23 | 216565 |
| 2024-02-08 | 8.63 | $8.21 | 255377 |
| 2024-02-07 | 8.68 | $8.25 | 223675 |
| 2024-02-06 | 8.73 | $8.47 | 220700 |
| 2024-02-05 | 8.75 | $8.65 | 443500 |
| 2024-02-02 | 8.76 | $8.62 | 174947 |
| 2024-02-01 | 8.77 | $8.72 | 227600 |
| 2024-01-31 | 8.77 | $8.68 | 357546 |
| 2024-01-30 | 8.77 | $8.83 | 273300 |
| 2024-01-29 | 8.75 | $8.94 | 369321 |
| 2024-01-26 | 8.73 | $9.00 | 351310 |
| 2024-01-25 | 8.70 | $8.82 | 309200 |
| 2024-01-24 | 8.68 | $8.65 | 287300 |
| 2024-01-23 | 8.68 | $8.86 | 177000 |
| 2024-01-22 | 8.66 | $8.85 | 290200 |
| 2024-01-19 | 8.64 | $8.64 | 307400 |
| 2024-01-18 | 8.63 | $8.65 | 162925 |
| 2024-01-17 | 8.62 | $8.69 | 298000 |
| 2024-01-16 | 8.60 | $8.83 | 300700 |
| 2024-01-12 | 8.57 | $8.72 | 223744 |
| 2024-01-11 | 8.55 | $8.60 | 374027 |
| 2024-01-10 | 8.54 | $8.75 | 369414 |
| 2024-01-09 | 8.51 | $8.65 | 820700 |
| 2024-01-08 | 8.49 | $8.78 | 566000 |
| 2024-01-05 | 8.45 | $8.30 | 198900 |
| 2024-01-04 | 8.45 | $8.33 | 213412 |
| 2024-01-03 | 8.44 | $8.20 | 1.2M |
| 2024-01-02 | 8.45 | $8.56 | 2.2M |
| 2023-12-29 | 8.41 | $8.78 | 693903 |
| 2023-12-28 | 8.34 | $8.96 | 799600 |
| 2023-12-27 | 8.25 | $8.77 | 691361 |
| 2023-12-26 | 8.16 | $8.66 | 421919 |
| 2023-12-22 | 8.07 | $8.46 | 264800 |
| 2023-12-21 | 7.99 | $8.49 | 256800 |
| 2023-12-20 | 7.90 | $8.26 | 437800 |
| 2023-12-19 | 7.82 | $8.16 | 314156 |
| 2023-12-18 | 7.75 | $7.94 | 472219 |
| 2023-12-15 | 7.69 | $8.15 | 1.2M |
| 2023-12-14 | 7.61 | $8.55 | 820700 |
| 2023-12-13 | 7.48 | $8.48 | 596900 |
| 2023-12-12 | 7.34 | $8.33 | 578500 |
| 2023-12-11 | 7.22 | $8.05 | 534153 |
| 2023-12-08 | 7.10 | $7.80 | 370908 |
| 2023-12-07 | 7.01 | $7.80 | 403828 |
| 2023-12-06 | 6.90 | $7.69 | 678998 |
| 2023-12-05 | 6.79 | $7.64 | 587561 |
| 2023-12-04 | 6.68 | $7.13 | 543728 |
| 2023-12-01 | 6.62 | $7.19 | 538133 |
| 2023-11-30 | 6.54 | $6.72 | 463007 |
| 2023-11-29 | 6.50 | $6.75 | 476600 |
| 2023-11-28 | 6.45 | $6.29 | 837827 |
| 2023-11-27 | 6.45 | $6.40 | 495839 |
| 2023-11-24 | 6.43 | $6.70 | 411700 |
| 2023-11-22 | 6.39 | $6.76 | 405989 |
| 2023-11-21 | 6.33 | $6.82 | 475856 |
| 2023-11-20 | 6.26 | $6.85 | 482400 |
| 2023-11-17 | 6.18 | $6.71 | 567014 |
| 2023-11-16 | 6.12 | $6.69 | 618400 |
| 2023-11-15 | 6.05 | $6.78 | 895400 |
| 2023-11-14 | 5.97 | $6.92 | 2.5M |
| 2023-11-13 | 5.87 | $5.98 | 557000 |
| 2023-11-10 | 5.85 | $5.81 | 440238 |
| 2023-11-09 | 5.86 | $5.81 | 276249 |
| 2023-11-08 | 5.86 | $5.86 | 228200 |
| 2023-11-07 | 5.86 | $5.78 | 387806 |
| 2023-11-06 | 5.87 | $5.79 | 722700 |
| 2023-11-03 | 5.88 | $5.87 | 600700 |
| 2023-11-02 | 5.88 | $5.87 | 568900 |
| 2023-11-01 | 5.88 | $5.87 | 198700 |
| 2023-10-31 | 5.89 | $5.95 | 569301 |
| 2023-10-30 | 5.88 | $5.90 | 249800 |
| 2023-10-27 | 5.88 | $5.87 | 341205 |
| 2023-10-26 | 5.88 | $5.95 | 302100 |
| 2023-10-25 | 5.87 | $5.85 | 287206 |
| 2023-10-24 | 5.87 | $5.94 | 247655 |
| 2023-10-23 | 5.86 | $5.86 | 428400 |
| 2023-10-20 | 5.86 | $5.85 | 538447 |
| 2023-10-19 | 5.86 | $5.83 | 301900 |
| 2023-10-18 | 5.86 | $5.82 | 234800 |
| 2023-10-17 | 5.86 | $5.90 | 338870 |
| 2023-10-16 | 5.85 | $5.80 | 281822 |
| 2023-10-13 | 5.85 | $5.88 | 250200 |
| 2023-10-12 | 5.85 | $5.89 | 265106 |
| 2023-10-11 | 5.84 | $5.88 | 178041 |
| 2023-10-10 | 5.84 | $5.85 | 272651 |
| 2023-10-09 | 5.84 | $5.94 | 200688 |
| 2023-10-06 | 5.83 | $5.94 | 195100 |
| 2023-10-05 | 5.82 | $5.95 | 154547 |
| 2023-10-04 | 5.81 | $5.95 | 248700 |
| 2023-10-03 | 5.80 | $5.76 | 294450 |
| 2023-10-02 | 5.81 | $5.86 | 264503 |
| 2023-09-29 | 5.80 | $5.75 | 291000 |
| 2023-09-28 | 5.80 | $5.70 | 443800 |
| 2023-09-27 | 5.80 | $5.91 | 140171 |
| 2023-09-26 | 5.77 | $5.71 | 213500 |
| 2023-09-25 | 5.77 | $5.63 | 246689 |
| 2023-09-22 | 5.77 | $5.70 | 197238 |
| 2023-09-21 | 5.76 | $5.56 | 192835 |
| 2023-09-20 | 5.77 | $5.72 | 137716 |
| 2023-09-19 | 5.76 | $5.94 | 160917 |
| 2023-09-18 | 5.73 | $5.95 | 205322 |
| 2023-09-15 | 5.69 | $6.34 | 607900 |
| 2023-09-14 | 5.61 | $6.03 | 479800 |
| 2023-09-13 | 5.56 | $5.82 | 372142 |
| 2023-09-12 | 5.52 | $5.83 | 125455 |
| 2023-09-11 | 5.47 | $5.95 | 178158 |
| 2023-09-08 | 5.41 | $5.88 | 315566 |
| 2023-09-07 | 5.35 | $6.00 | 2.5M |
| 2023-09-06 | 5.28 | $5.42 | 1.1M |
| 2023-09-05 | 5.26 | $5.29 | 1.9M |
| 2023-09-01 | 5.26 | $5.14 | 197544 |
| 2023-08-31 | 5.27 | $5.14 | 1.1M |
| 2023-08-30 | 5.29 | $5.14 | 288563 |
| 2023-08-29 | 5.31 | $5.37 | 222902 |
| 2023-08-28 | 5.31 | $5.42 | 234218 |
| 2023-08-25 | 5.31 | $5.29 | 101000 |
| 2023-08-24 | 5.32 | $5.34 | 177000 |
| 2023-08-23 | 5.33 | $5.58 | 198404 |
| 2023-08-22 | 5.32 | $5.47 | 141904 |
| 2023-08-21 | 5.32 | $5.48 | 214446 |
| 2023-08-18 | 5.32 | $5.22 | 234138 |
| 2023-08-17 | 5.34 | $5.06 | 166900 |
| 2023-08-16 | 5.39 | $5.24 | 272459 |
| 2023-08-15 | 5.42 | $5.09 | 1.0M |
| 2023-08-14 | 5.46 | $4.69 | 165400 |
| 2023-08-11 | 5.56 | $4.72 | 206100 |
| 2023-08-10 | 5.65 | $5.06 | 180600 |
| 2023-08-09 | 5.71 | $5.17 | 322423 |
| 2023-08-08 | 5.77 | $5.84 | 237400 |
| 2023-08-07 | 5.76 | $5.78 | 132941 |
| 2023-08-04 | 5.75 | $5.66 | 97313 |
| 2023-08-03 | 5.76 | $5.75 | 50345 |
| 2023-08-02 | 5.75 | $5.79 | 125100 |
| 2023-08-01 | 5.74 | $5.76 | 108356 |
| 2023-07-31 | 5.74 | $5.90 | 61200 |
| 2023-07-28 | 5.72 | $5.88 | 66724 |
| 2023-07-27 | 5.70 | $5.76 | 73754 |
| 2023-07-26 | 5.68 | $5.74 | 60800 |
| 2023-07-25 | 5.67 | $5.75 | 91838 |
| 2023-07-24 | 5.66 | $5.86 | 203343 |
| 2023-07-21 | 5.63 | $5.46 | 91200 |
| 2023-07-20 | 5.64 | $5.59 | 112200 |
| 2023-07-19 | 5.65 | $5.79 | 87138 |
| 2023-07-18 | 5.63 | $5.89 | 109433 |
| 2023-07-17 | 5.61 | $5.75 | 113906 |
| 2023-07-14 | 5.60 | $5.67 | 90400 |
| 2023-07-13 | 5.60 | $5.75 | 143894 |
| 2023-07-12 | 5.59 | $5.67 | 94933 |
| 2023-07-11 | 5.59 | $5.57 | 168000 |
| 2023-07-10 | 5.61 | $5.45 | 89100 |
| 2023-07-07 | 5.64 | $5.52 | 71728 |
| 2023-07-06 | 5.66 | $5.54 | 96125 |
| 2023-07-05 | 5.69 | $5.69 | 117934 |
| 2023-07-03 | 5.70 | $5.75 | 125900 |
| 2023-06-30 | 5.71 | $5.53 | 187701 |
| 2023-06-29 | 5.74 | $5.42 | 207107 |
| 2023-06-28 | 5.78 | $5.24 | 276500 |
| 2023-06-27 | 5.85 | $5.25 | 329854 |
| 2023-06-26 | 5.91 | $5.39 | 538554 |
| 2023-06-23 | 5.97 | $5.62 | 5.5M |
| 2023-06-22 | 6.01 | $6.00 | 397471 |
| 2023-06-21 | 6.01 | $5.96 | 374500 |
| 2023-06-20 | 6.02 | $6.15 | 646548 |
| 2023-06-16 | 6.01 | $5.87 | 725100 |
| 2023-06-15 | 6.03 | $5.88 | 226179 |
| 2023-06-14 | 6.04 | $6.01 | 117319 |
| 2023-06-13 | 6.04 | $6.13 | 162341 |
| 2023-06-12 | 6.04 | $6.08 | 316439 |
| 2023-06-09 | 6.03 | $6.11 | 262283 |
| 2023-06-08 | 6.03 | $5.84 | 89726 |
| 2023-06-07 | 6.05 | $5.99 | 90549 |
| 2023-06-06 | 6.06 | $6.10 | 298267 |
| 2023-06-05 | 6.06 | $6.01 | 218827 |
| 2023-06-02 | 6.07 | $6.00 | 181928 |
| 2023-06-01 | 6.09 | $6.05 | 247500 |
| 2023-05-31 | 6.10 | $6.06 | 81196 |
| 2023-05-30 | 6.10 | $6.02 | 127622 |
| 2023-05-26 | 6.12 | $5.98 | 249846 |
| 2023-05-25 | 6.13 | $6.22 | 231100 |
| 2023-05-24 | 6.13 | $6.10 | 231936 |
| 2023-05-23 | 6.14 | $6.10 | 309500 |
| 2023-05-22 | 6.14 | $6.05 | 646200 |
| 2023-05-19 | 6.16 | $5.94 | 63200 |
| 2023-05-18 | 6.18 | $6.00 | 184500 |
| 2023-05-17 | 6.21 | $6.03 | 96900 |
| 2023-05-16 | 6.23 | $5.99 | 103668 |
| 2023-05-15 | 6.26 | $6.25 | 79077 |
| 2023-05-12 | 6.26 | $6.34 | 65600 |
| 2023-05-11 | 6.25 | $6.16 | 30012 |
| 2023-05-10 | 6.27 | $6.33 | 31400 |
| 2023-05-09 | 6.26 | $6.23 | 25534 |
| 2023-05-08 | 6.26 | $6.31 | 33105 |
| 2023-05-05 | 6.26 | $6.28 | 39700 |
| 2023-05-04 | 6.26 | $6.28 | 38500 |
| 2023-05-03 | 6.26 | $6.12 | 17200 |
| 2023-05-02 | 6.28 | $6.13 | 54535 |
| 2023-05-01 | 6.29 | $6.22 | 20236 |
| 2023-04-28 | 6.30 | $6.33 | 37850 |
| 2023-04-27 | 6.29 | $6.34 | 50352 |
| 2023-04-26 | 6.29 | $6.11 | 75400 |
| 2023-04-25 | 6.31 | $6.00 | 63200 |
| 2023-04-24 | 6.34 | $6.38 | 84248 |
| 2023-04-21 | 6.33 | $6.48 | 19816 |
| 2023-04-20 | 6.31 | $6.48 | 115711 |
| 2023-04-19 | 6.29 | $6.36 | 33700 |
| 2023-04-18 | 6.28 | $6.43 | 29859 |
| 2023-04-17 | 6.27 | $6.34 | 36451 |
| 2023-04-14 | 6.26 | $6.27 | 23536 |
| 2023-04-13 | 6.26 | $6.23 | 16800 |
| 2023-04-12 | 6.26 | $6.21 | 58000 |
| 2023-04-11 | 6.26 | $6.25 | 47200 |
| 2023-04-10 | 6.26 | $6.32 | 77900 |
| 2023-04-06 | 6.26 | $6.32 | 60200 |
| 2023-04-05 | 6.25 | $6.23 | 38551 |
| 2023-04-04 | 6.26 | $6.25 | 51200 |
| 2023-04-03 | 6.26 | $6.23 | 47609 |
| 2023-03-31 | 6.27 | $6.22 | 33820 |
| 2023-03-30 | 6.29 | $6.28 | 36914 |
| 2023-03-29 | 6.30 | $6.38 | 54600 |
| 2023-03-28 | 6.30 | $6.31 | 43930 |
| 2023-03-27 | 6.31 | $6.23 | 35837 |
| 2023-03-24 | 6.32 | $6.15 | 94225 |
| 2023-03-23 | 6.35 | $6.32 | 102900 |
| 2023-03-22 | 6.35 | $6.20 | 122500 |
| 2023-03-21 | 6.37 | $6.44 | 130800 |
| 2023-03-20 | 6.36 | $6.20 | 165574 |
| 2023-03-17 | 6.38 | $5.96 | 1.7M |
| 2023-03-16 | 6.41 | $5.99 | 196281 |
| 2023-03-15 | 6.45 | $6.26 | 124011 |
| 2023-03-14 | 6.46 | $6.46 | 373000 |
| 2023-03-13 | 6.45 | $6.37 | 120583 |
| 2023-03-10 | 6.44 | $6.28 | 228421 |
| 2023-03-09 | 6.45 | $6.44 | 143100 |
| 2023-03-08 | 6.43 | $6.72 | 236528 |
| 2023-03-07 | 6.39 | $6.76 | 2.0M |
| 2023-03-06 | 6.34 | $7.21 | 1.1M |
| 2023-03-03 | 6.25 | $6.60 | 177217 |
| 2023-03-02 | 6.21 | $6.55 | 153074 |
| 2023-03-01 | 6.16 | $6.34 | 717039 |
| 2023-02-28 | 6.14 | $6.45 | 1.2M |
| 2023-02-27 | 6.10 | $6.24 | 97650 |
| 2023-02-24 | 6.08 | $6.20 | 153311 |
| 2023-02-23 | 6.05 | $6.04 | 100200 |
| 2023-02-22 | 6.04 | $5.98 | 43842 |
| 2023-02-21 | 6.03 | $6.09 | 130544 |
| 2023-02-17 | 6.01 | $6.04 | 116722 |
| 2023-02-16 | 5.98 | $5.91 | 74000 |
| 2023-02-15 | 5.97 | $6.25 | 147647 |
| 2023-02-14 | 5.92 | $6.44 | 138326 |
| 2023-02-13 | 5.85 | $6.08 | 247200 |
| 2023-02-10 | 5.81 | $5.91 | 109938 |
| 2023-02-09 | 5.79 | $6.01 | 240003 |
| 2023-02-08 | 5.76 | $6.22 | 74923 |
| 2023-02-07 | 5.70 | $6.26 | 299415 |
| 2023-02-06 | 5.63 | $6.16 | 236191 |
| 2023-02-03 | 5.57 | $5.97 | 714300 |
| 2023-02-02 | 5.52 | $6.22 | 674140 |
| 2023-02-01 | 5.44 | $5.59 | 58383 |
| 2023-01-31 | 5.42 | $5.52 | 128800 |
| 2023-01-30 | 5.41 | $5.46 | 73932 |
| 2023-01-27 | 5.39 | $5.41 | 238400 |
| 2023-01-26 | 5.38 | $5.29 | 117581 |
| 2023-01-25 | 5.37 | $5.40 | 71200 |
| 2023-01-24 | 5.36 | $5.38 | 55100 |
| 2023-01-23 | 5.34 | $5.36 | 48900 |
| 2023-01-20 | 5.33 | $5.38 | 101186 |
| 2023-01-19 | 5.32 | $5.32 | 50245 |
| 2023-01-18 | 5.31 | $5.38 | 286100 |
| 2023-01-17 | 5.30 | $5.68 | 159950 |
| 2023-01-13 | 5.27 | $5.64 | 145601 |
| 2023-01-12 | 5.23 | $5.62 | 178600 |
| 2023-01-11 | 5.20 | $5.66 | 253100 |
| 2023-01-10 | 5.17 | $5.40 | 161226 |
| 2023-01-09 | 5.17 | $5.30 | 371127 |
| 2023-01-06 | 5.18 | $5.20 | 139200 |
| 2023-01-05 | 5.21 | $5.10 | 111378 |
| 2023-01-04 | 5.25 | $5.19 | 178197 |
| 2023-01-03 | 5.29 | $4.98 | 208508 |
| 2022-12-30 | 5.35 | $4.65 | 139900 |
| 2022-12-29 | 5.46 | $4.71 | 221623 |
| 2022-12-28 | 5.58 | $4.65 | 184925 |
| 2022-12-27 | 5.70 | $4.81 | 219000 |
| 2022-12-23 | 5.83 | $5.14 | 108500 |
| 2022-12-22 | 5.95 | $5.15 | 339346 |
| 2022-12-21 | 6.09 | $5.70 | 116983 |
| 2022-12-20 | 6.21 | $5.63 | 148000 |
| 2022-12-19 | 6.40 | $5.73 | 219041 |
| 2022-12-16 | 6.73 | $5.72 | 514127 |
| 2022-12-15 | 7.09 | $6.05 | 502439 |
| 2022-12-14 | 7.44 | $5.52 | 501100 |
| 2022-12-13 | 7.87 | $6.00 | 1.3M |
| 2022-12-12 | 8.27 | $6.08 | 317100 |
| 2022-12-09 | 8.69 | $6.12 | 190200 |
| 2022-12-08 | 9.12 | $6.26 | 273807 |
| 2022-12-07 | 9.56 | $6.20 | 212812 |
| 2022-12-06 | 10.01 | $6.37 | 895800 |
| 2022-12-05 | 10.48 | $6.63 | 1.7M |
| 2022-12-02 | 10.93 | $6.30 | 846600 |
| 2022-12-01 | 11.44 | $6.85 | 1.6M |
| 2022-11-30 | 11.91 | $7.06 | 5.1M |
| 2022-11-29 | 12.38 | $6.40 | 2.8M |
| 2022-11-28 | 12.93 | $8.21 | 969038 |
| 2022-11-25 | 13.32 | $9.55 | 983817 |
| 2022-11-23 | 13.58 | $10.00 | 2.2M |
| 2022-11-22 | 13.81 | $12.25 | 3.3M |
| 2022-11-21 | 13.81 | $19.71 | 1.9M |
| 2022-11-18 | 13.06 | $36.50 | 2.7M |
| 2022-11-17 | 10.58 | $11.63 | 130721 |
| 2022-11-16 | 10.47 | $11.90 | 934115 |
| 2022-11-15 | 10.32 | $10.18 | 14200 |
| 2022-11-14 | 10.34 | $10.64 | 49249 |
| 2022-11-11 | 10.31 | $10.51 | 28831 |
| 2022-11-10 | 10.30 | $9.66 | 14300 |
| 2022-11-09 | 10.37 | $9.63 | 56286 |
| 2022-11-08 | 10.44 | $10.48 | 61300 |
| 2022-11-07 | 10.44 | $10.46 | 20103 |
| 2022-11-04 | 10.44 | $10.46 | 3329 |
| 2022-11-03 | 10.43 | $10.46 | 20216 |
| 2022-11-02 | 10.43 | $10.45 | 488100 |
| 2022-11-01 | 10.42 | $10.44 | 17500 |
| 2022-10-31 | 10.42 | $10.43 | 434316 |
| 2022-10-28 | 10.42 | $10.44 | 197600 |
| 2022-10-27 | 10.42 | $10.44 | 101 |
| 2022-10-26 | 10.41 | $10.44 | 800 |
| 2022-10-25 | 10.41 | $10.43 | 2503 |
| 2022-10-24 | 10.41 | $10.43 | 9300 |
| 2022-10-21 | 10.40 | $10.43 | 208100 |
| 2022-10-20 | 10.40 | $10.43 | 28200 |
| 2022-10-19 | 10.39 | $10.43 | 144929 |
| 2022-10-18 | 10.39 | $10.40 | 700 |
| 2022-10-17 | 10.39 | $10.40 | 9900 |
| 2022-10-14 | 10.38 | $10.40 | 12312 |
| 2022-10-13 | 10.38 | $10.40 | 3900 |
| 2022-10-12 | 10.38 | $10.39 | 13333 |
| 2022-10-11 | 10.38 | $10.39 | 11300 |
| 2022-10-10 | 10.38 | $10.39 | 13300 |
| 2022-10-07 | 10.38 | $10.39 | 49107 |
| 2022-10-06 | 10.37 | $10.39 | 400 |
| 2022-10-05 | 10.37 | $10.39 | 4543 |
| 2022-10-04 | 10.37 | $10.38 | 21400 |
| 2022-10-03 | 10.37 | $10.37 | 49400 |
| 2022-09-30 | 10.37 | $10.38 | 19528 |
| 2022-09-29 | 10.37 | $10.37 | 49600 |
| 2022-09-28 | 10.37 | $10.37 | 3200 |
| 2022-09-27 | 10.37 | $10.36 | 252700 |
| 2022-09-26 | 10.37 | $10.36 | 6400 |
| 2022-09-23 | 10.37 | $10.36 | 260615 |
| 2022-09-22 | 10.37 | $10.37 | 52632 |
| 2022-09-21 | 10.37 | $10.37 | 5300 |
| 2022-09-20 | 10.36 | $10.37 | 7900 |
| 2022-09-19 | 10.36 | $10.37 | 5900 |
| 2022-09-16 | 10.36 | $10.37 | 78935 |
| 2022-09-15 | 10.36 | $10.37 | 35030 |
| 2022-09-14 | 10.36 | $10.36 | 392602 |
| 2022-09-13 | 10.36 | $10.38 | 1.3M |
| 2022-09-12 | 10.36 | $10.36 | 19800 |
| 2022-09-09 | 10.35 | $10.36 | 3200 |
| 2022-09-08 | 10.35 | $10.37 | 10313 |
| 2022-09-07 | 10.35 | $10.37 | 6300 |
| 2022-09-06 | 10.35 | $10.36 | 123 |
| 2022-09-02 | 10.35 | $10.37 | 316 |
| 2022-09-01 | 10.34 | $10.36 | 5500 |
| 2022-08-31 | 10.34 | $10.35 | 209 |
| 2022-08-30 | 10.34 | $10.35 | 8204 |
| 2022-08-29 | 10.34 | $10.35 | 8300 |
| 2022-08-26 | 10.33 | $10.34 | 49346 |
| 2022-08-25 | 10.33 | $10.34 | 2100 |
| 2022-08-24 | 10.33 | $10.35 | 51300 |
| 2022-08-23 | 10.33 | $10.35 | 500 |
| 2022-08-22 | 10.33 | $10.34 | 400 |
| 2022-08-19 | 10.33 | $10.34 | 19500 |
| 2022-08-18 | 10.32 | $10.33 | 53900 |
| 2022-08-17 | 10.32 | $10.33 | 25526 |
| 2022-08-16 | 10.32 | $10.33 | 50425 |
| 2022-08-15 | 10.32 | $10.33 | 2200 |
| 2022-08-12 | 10.32 | $10.33 | 467500 |
| 2022-08-11 | 10.32 | $10.32 | 25923 |
| 2022-08-10 | 10.32 | $10.32 | 2740 |
| 2022-08-09 | 10.31 | $10.32 | 46800 |
| 2022-08-08 | 10.31 | $10.32 | 31200 |
| 2022-08-05 | 10.31 | $10.32 | 61100 |
| 2022-08-04 | 10.31 | $10.32 | 2800 |
| 2022-08-03 | 10.31 | $10.32 | 4037 |
| 2022-08-02 | 10.31 | $10.32 | 231300 |
| 2022-08-01 | 10.30 | $10.31 | 2644 |
| 2022-07-29 | 10.30 | $10.32 | 5200 |
| 2022-07-28 | 10.30 | $10.32 | 162430 |
| 2022-07-27 | 10.29 | $10.32 | 109347 |
| 2022-07-26 | 10.29 | $10.31 | 111133 |
| 2022-07-25 | 10.29 | $10.30 | 84700 |
| 2022-07-22 | 10.29 | $10.30 | 60019 |
| 2022-07-21 | 10.28 | $10.30 | 43704 |
| 2022-07-20 | 10.28 | $10.30 | 8145 |
| 2022-07-19 | 10.28 | $10.31 | 563307 |
| 2022-07-18 | 10.27 | $10.30 | 249011 |
| 2022-07-15 | 10.27 | $10.29 | 2141 |
| 2022-07-14 | 10.27 | $10.28 | 3806 |
| 2022-07-13 | 10.27 | $10.28 | 18314 |
| 2022-07-12 | 10.27 | $10.27 | 10500 |
| 2022-07-11 | 10.26 | $10.28 | 1020 |
| 2022-07-08 | 10.26 | $10.28 | 6700 |
| 2022-07-07 | 10.26 | $10.27 | 53900 |
| 2022-07-06 | 10.26 | $10.27 | 15200 |
| 2022-07-05 | 10.26 | $10.26 | 1700 |
| 2022-07-01 | 10.26 | $10.26 | 8500 |
| 2022-06-30 | 10.26 | $10.27 | 449 |
| 2022-06-29 | 10.25 | $10.27 | 509300 |
| 2022-06-28 | 10.25 | $10.26 | 387625 |
| 2022-06-27 | 10.25 | $10.26 | 5800 |
| 2022-06-24 | 10.25 | $10.25 | 2000 |
| 2022-06-23 | 10.25 | $10.25 | 632 |
| 2022-06-22 | 10.25 | $10.26 | 1500 |
| 2022-06-21 | 10.25 | $10.25 | 247939 |
| 2022-06-17 | 10.25 | $10.24 | 192300 |
| 2022-06-16 | 10.25 | $10.25 | 168000 |
| 2022-06-15 | 10.25 | $10.25 | 11309 |
| 2022-06-14 | 10.25 | $10.25 | 1.1M |
| 2022-06-13 | 10.25 | $10.25 | 53800 |
| 2022-06-10 | 10.25 | $10.26 | 12525 |
| 2022-06-09 | 10.25 | $10.26 | 8011 |
| 2022-06-08 | 10.25 | $10.26 | 4200 |
| 2022-06-07 | 10.25 | $10.26 | 14900 |
| 2022-06-06 | 10.25 | $10.24 | 20100 |
| 2022-06-03 | 10.25 | $10.24 | 133200 |
| 2022-06-02 | 10.25 | $10.26 | 264300 |
| 2022-06-01 | 10.25 | $10.25 | 1400 |
| 2022-05-31 | 10.25 | $10.27 | 6797 |
| 2022-05-27 | 10.25 | $10.27 | 4900 |
| 2022-05-26 | 10.24 | $10.25 | 6000 |
| 2022-05-25 | 10.24 | $10.27 | 76300 |
| 2022-05-24 | 10.24 | $10.24 | 173012 |
| 2022-05-23 | 10.24 | $10.25 | 59600 |
| 2022-05-20 | 10.24 | $10.24 | 85030 |
| 2022-05-19 | 10.24 | $10.24 | 11106 |
| 2022-05-18 | 10.24 | $10.24 | 69527 |
| 2022-05-17 | 10.24 | $10.23 | 61100 |
| 2022-05-16 | 10.25 | $10.24 | 61643 |
| 2022-05-13 | 10.25 | $10.23 | 193704 |
| 2022-05-12 | 10.25 | $10.23 | 271615 |
| 2022-05-11 | 10.25 | $10.23 | 242800 |
| 2022-05-10 | 10.25 | $10.25 | 4.7M |
| 2022-05-09 | 10.25 | $10.25 | 540226 |
| 2022-05-06 | 10.25 | $10.25 | 71608 |
| 2022-05-05 | 10.25 | $10.25 | 370000 |
| 2022-05-04 | 10.25 | $10.24 | — |
| 2022-05-03 | 10.26 | $10.24 | 300 |
| 2022-05-02 | 10.26 | $10.26 | 451800 |
| 2022-04-29 | 10.26 | $10.26 | 1000 |
| 2022-04-28 | 10.26 | $10.25 | 212 |
| 2022-04-27 | 10.26 | $10.26 | 4200 |
| 2022-04-26 | 10.26 | $10.27 | — |
| 2022-04-25 | 10.25 | $10.27 | 3428 |
| 2022-04-22 | 10.25 | $10.25 | 300 |
| 2022-04-21 | 10.25 | $10.25 | 5201 |
| 2022-04-20 | 10.25 | $10.26 | 16242 |
| 2022-04-19 | 10.25 | $10.25 | 3116 |
| 2022-04-18 | 10.25 | $10.25 | 740 |
| 2022-04-14 | 10.25 | $10.25 | — |
| 2022-04-13 | 10.25 | $10.25 | 6400 |
| 2022-04-12 | 10.25 | $10.26 | 5200 |
| 2022-04-11 | 10.25 | $10.26 | 12500 |
| 2022-04-08 | 10.25 | $10.26 | 2800 |
| 2022-04-07 | 10.25 | $10.26 | 8203 |
| 2022-04-06 | 10.25 | $10.26 | 12600 |
| 2022-04-05 | 10.25 | $10.25 | 200 |
| 2022-04-04 | 10.24 | $10.24 | — |
| 2022-04-01 | 10.24 | $10.24 | 14047 |
| 2022-03-31 | 10.24 | $10.25 | 300 |
| 2022-03-30 | 10.24 | $10.24 | 600 |
| 2022-03-29 | 10.24 | $10.27 | 32703 |
| 2022-03-28 | 10.23 | $10.30 | 1400 |
| 2022-03-25 | 10.22 | $10.28 | 347233 |
| 2022-03-24 | 10.22 | $10.22 | 21913 |
| 2022-03-23 | 10.22 | $10.25 | 101800 |
| 2022-03-22 | 10.21 | $10.24 | 51014 |
| 2022-03-21 | 10.21 | $10.24 | 129800 |
| 2022-03-18 | 10.20 | $10.23 | 8201 |
| 2022-03-17 | 10.20 | $10.24 | 37631 |
| 2022-03-16 | 10.20 | $10.20 | 26400 |
| 2022-03-15 | 10.20 | $10.24 | 14500 |
| 2022-03-14 | 10.19 | $10.21 | 3400 |
| 2022-03-11 | 10.19 | $10.18 | — |
| 2022-03-10 | 10.19 | $10.18 | 15431 |
| 2022-03-09 | 10.19 | $10.19 | 17340 |
| 2022-03-08 | 10.19 | $10.19 | 16300 |
| 2022-03-07 | 10.19 | $10.18 | 900 |
| 2022-03-04 | 10.20 | $10.18 | 208 |
| 2022-03-03 | 10.20 | $10.18 | 1800 |
| 2022-03-02 | 10.20 | $10.18 | 3200 |
| 2022-03-01 | 10.20 | $10.23 | 29842 |
| 2022-02-28 | 10.20 | $10.20 | 6422 |
| 2022-02-25 | 10.20 | $10.20 | 1900 |
| 2022-02-24 | 10.19 | $10.20 | 2140 |
| 2022-02-23 | 10.19 | $10.22 | 14300 |
| 2022-02-22 | 10.19 | $10.21 | 4500 |
| 2022-02-18 | 10.19 | $10.21 | 18400 |
| 2022-02-17 | 10.18 | $10.19 | 34600 |
| 2022-02-16 | 10.18 | $10.18 | — |
| 2022-02-15 | 10.18 | $10.18 | 2746 |
| 2022-02-14 | 10.18 | $10.20 | 72405 |
| 2022-02-11 | 10.18 | $10.20 | 706700 |
| 2022-02-10 | 10.18 | $10.19 | 3447 |
| 2022-02-09 | 10.17 | $10.19 | 3806 |
| 2022-02-08 | 10.17 | $10.18 | 6404 |
| 2022-02-07 | 10.17 | $10.18 | 3700 |
| 2022-02-04 | 10.17 | $10.19 | 260500 |
| 2022-02-03 | 10.17 | $10.18 | 2600 |
| 2022-02-02 | 10.16 | $10.18 | 20600 |
| 2022-02-01 | 10.16 | $10.17 | 10005 |
| 2022-01-31 | 10.16 | $10.18 | 109304 |
| 2022-01-28 | 10.16 | $10.20 | 14543 |
| 2022-01-27 | 10.15 | $10.16 | 13620 |
| 2022-01-26 | 10.15 | $10.16 | 6823 |
| 2022-01-25 | 10.15 | $10.15 | 81300 |
| 2022-01-24 | 10.15 | $10.15 | 354000 |
| 2022-01-21 | 10.15 | $10.15 | 3502 |
| 2022-01-20 | 10.15 | $10.15 | 61800 |
| 2022-01-19 | 10.15 | $10.15 | 7127 |
| 2022-01-18 | 10.14 | $10.15 | 47237 |
| 2022-01-14 | 10.14 | $10.15 | 900 |
| 2022-01-13 | 10.14 | $10.16 | 321126 |
| 2022-01-12 | 10.14 | $10.15 | 1118 |
| 2022-01-11 | 10.14 | $10.15 | 2500 |
| 2022-01-10 | 10.14 | $10.16 | 8100 |
| 2022-01-07 | 10.13 | $10.16 | 845500 |
| 2022-01-06 | 10.13 | $10.14 | 14900 |
| 2022-01-05 | 10.13 | $10.15 | 1603 |
| 2022-01-04 | 10.13 | $10.14 | 1322 |
| 2022-01-03 | 10.13 | $10.13 | 5900 |
| 2021-12-31 | 10.12 | $10.13 | 6300 |
| 2021-12-30 | 10.12 | $10.13 | 651620 |
| 2021-12-29 | 10.12 | $10.12 | 3149 |
| 2021-12-28 | 10.12 | $10.13 | 931 |
| 2021-12-27 | 10.12 | $10.12 | 1118 |
| 2021-12-23 | 10.12 | $10.12 | 4900 |
| 2021-12-22 | 10.13 | $10.12 | 11216 |
| 2021-12-21 | 10.13 | $10.12 | 1529 |
| 2021-12-20 | 10.13 | $10.12 | 73549 |
| 2021-12-17 | 10.13 | $10.12 | 2000 |
| 2021-12-16 | 10.13 | $10.12 | 701 |
| 2021-12-15 | 10.13 | $10.12 | 1121 |
| 2021-12-14 | 10.13 | $10.12 | 2111 |
| 2021-12-13 | 10.13 | $10.14 | 4800 |
| 2021-12-10 | 10.13 | $10.12 | 941 |
| 2021-12-09 | 10.13 | $10.15 | 11200 |
| 2021-12-08 | 10.13 | $10.15 | 5019 |
| 2021-12-07 | 10.13 | $10.12 | 414825 |
| 2021-12-06 | 10.13 | $10.12 | 8100 |
| 2021-12-03 | 10.14 | $10.12 | 1710 |
| 2021-12-02 | 10.14 | $10.12 | 6449 |
| 2021-12-01 | 10.14 | $10.15 | 19722 |
| 2021-11-30 | 10.14 | $10.11 | 351811 |
| 2021-11-29 | 10.15 | $10.12 | 567100 |
| 2021-11-26 | 10.15 | $10.15 | 408 |
| 2021-11-24 | 10.15 | $10.15 | 18400 |
| 2021-11-23 | 10.15 | $10.13 | 3624 |
| 2021-11-22 | 10.15 | $10.11 | 38800 |
| 2021-11-19 | 10.15 | $10.11 | 346146 |
| 2021-11-18 | 10.16 | $10.14 | 3718 |
| 2021-11-17 | 10.16 | $10.17 | 2345 |
| 2021-11-16 | 10.15 | $10.17 | 1549 |
| 2021-11-15 | 10.15 | $10.20 | 209 |
| 2021-11-12 | 10.15 | $10.18 | 9100 |
| 2021-11-11 | 10.14 | $10.16 | 420 |
| 2021-11-10 | 10.14 | $10.15 | 1505 |
| 2021-11-09 | 10.14 | $10.15 | 3500 |
| 2021-11-08 | 10.13 | $10.16 | 7401 |
| 2021-11-05 | 10.13 | $10.16 | 12700 |
| 2021-11-04 | 10.13 | $10.14 | 4882 |
| 2021-11-03 | 10.13 | $10.14 | 3923 |
| 2021-11-02 | 10.12 | $10.13 | 1909 |
| 2021-11-01 | 10.12 | $10.14 | 1813 |
| 2021-10-29 | 10.12 | $10.14 | 7810 |
| 2021-10-28 | 10.12 | $10.14 | 5500 |
| 2021-10-27 | 10.12 | $10.12 | 334 |
| 2021-10-26 | 10.12 | $10.12 | 2533 |
| 2021-10-25 | 10.12 | $10.11 | 17013 |
| 2021-10-22 | 10.12 | $10.12 | 300 |
| 2021-10-21 | 10.12 | $10.11 | 3832 |
| 2021-10-20 | 10.12 | $10.11 | 21318 |
| 2021-10-19 | 10.12 | $10.12 | 529 |
| 2021-10-18 | 10.12 | $10.13 | 1023 |
| 2021-10-15 | 10.12 | $10.12 | 7900 |
| 2021-10-14 | 10.12 | $10.12 | 200 |
| 2021-10-13 | 10.12 | $10.10 | 98800 |
| 2021-10-12 | 10.12 | $10.10 | 1500 |
| 2021-10-11 | 10.12 | $10.11 | 36732 |
| 2021-10-08 | 10.12 | $10.12 | 1400 |
| 2021-10-07 | 10.12 | $10.12 | 7100 |
| 2021-10-06 | 10.12 | $10.12 | 258800 |
| 2021-10-05 | 10.12 | $10.12 | 76913 |
| 2021-10-04 | 10.12 | $10.12 | 21800 |
| 2021-10-01 | 10.12 | $10.14 | 1701 |
| 2021-09-30 | 10.12 | $10.13 | 19349 |
| 2021-09-29 | 10.11 | $10.13 | 6100 |
| 2021-09-28 | 10.11 | $10.12 | 2313 |
| 2021-09-27 | 10.11 | $10.14 | 8405 |
| 2021-09-24 | 10.11 | $10.10 | 9100 |
| 2021-09-23 | 10.11 | $10.11 | 3010 |
| 2021-09-22 | 10.11 | $10.11 | 32320 |
| 2021-09-21 | 10.11 | $10.11 | 2808 |
| 2021-09-20 | 10.11 | $10.10 | 3600 |
| 2021-09-17 | 10.10 | $10.14 | 11000 |
| 2021-09-16 | 10.10 | $10.11 | 19626 |
| 2021-09-15 | 10.10 | $10.10 | 14000 |
| 2021-09-14 | 10.09 | $10.11 | 5200 |
| 2021-09-13 | 10.09 | $10.09 | 2000 |
| 2021-09-10 | 10.09 | $10.11 | 900 |
| 2021-09-09 | 10.09 | $10.11 | 22937 |
| 2021-09-08 | 10.08 | $10.12 | 18249 |
| 2021-09-07 | 10.08 | $10.12 | 1927 |
| 2021-09-03 | 10.07 | $10.10 | 12303 |
| 2021-09-02 | 10.07 | $10.11 | 13717 |
| 2021-09-01 | 10.06 | $10.12 | 4100 |
| 2021-08-31 | 10.05 | $10.12 | 88200 |
| 2021-08-30 | 10.05 | $10.07 | 16919 |
| 2021-08-27 | 10.04 | $10.07 | 43500 |
| 2021-08-26 | 10.04 | $10.04 | 41239 |
| 2021-08-25 | 10.04 | $10.03 | 10400 |
| 2021-08-24 | 10.04 | $10.04 | 96700 |
| 2021-08-23 | 10.04 | $10.03 | 37943 |
| 2021-08-20 | 10.04 | $10.03 | 14317 |
| 2021-08-19 | 10.04 | $10.04 | 30000 |
| 2021-08-18 | 10.04 | $10.04 | 12100 |
| 2021-08-17 | 10.04 | $10.04 | 61100 |
| 2021-08-16 | 10.04 | $10.05 | 19100 |
| 2021-08-13 | 10.04 | $10.09 | 28800 |
| 2021-08-12 | 10.03 | $10.05 | 35400 |
| 2021-08-11 | 10.03 | $10.04 | 13600 |
| 2021-08-10 | 10.02 | $10.02 | 22025 |
| 2021-08-09 | 10.02 | $10.03 | 4439 |
| 2021-08-06 | 10.02 | $10.04 | 312600 |
| 2021-08-05 | 10.02 | $10.01 | 52300 |
| 2021-08-04 | 10.02 | $10.03 | 17700 |
| 2021-08-03 | 10.02 | $10.03 | 47100 |
| 2021-08-02 | 10.02 | $10.06 | 108700 |
| 2021-07-30 | 10.02 | $10.04 | 15300 |
| 2021-07-29 | 10.02 | $10.00 | 137423 |
| 2021-07-28 | 10.02 | $10.01 | 2006 |
| 2021-07-27 | 10.02 | $10.00 | 9622 |
| 2021-07-26 | 10.02 | $10.05 | 142737 |
| 2021-07-23 | 10.02 | $10.01 | 18600 |
| 2021-07-22 | 10.02 | $10.00 | 64945 |
| 2021-07-21 | 10.03 | $10.01 | 103400 |
| 2021-07-20 | 10.03 | $10.02 | 15706 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.93
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.30
Average
11.31
Maximum
24.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.93 | $15.26 | 1.7M |
| 2026-07-16 | 15.96 | $15.76 | 1.2M |
| 2026-07-15 | 15.89 | $15.78 | 1.4M |
| 2026-07-14 | 15.80 | $15.64 | 1.4M |
| 2026-07-13 | 15.72 | $15.65 | 1.1M |
| 2026-07-10 | 15.62 | $15.69 | 1.5M |
| 2026-07-09 | 15.49 | $16.00 | 1.9M |
| 2026-07-08 | 15.27 | $16.02 | 3.2M |
| 2026-07-07 | 15.00 | $15.59 | 1.7M |
| 2026-07-06 | 14.77 | $15.92 | 1.6M |
| 2026-07-02 | 14.43 | $16.06 | 1.7M |
| 2026-07-01 | 14.00 | $15.69 | 4.3M |
| 2026-06-30 | 13.58 | $14.37 | 903400 |
| 2026-06-29 | 13.37 | $14.44 | 1.9M |
| 2026-06-26 | 13.11 | $14.34 | 2.5M |
| 2026-06-25 | 12.82 | $13.56 | 1.6M |
| 2026-06-24 | 12.65 | $13.18 | 1.0M |
| 2026-06-23 | 12.54 | $13.14 | 1.4M |
| 2026-06-22 | 12.42 | $13.15 | 1.4M |
| 2026-06-18 | 12.27 | $13.35 | 2.0M |
| 2026-06-17 | 12.06 | $13.28 | 1.4M |
| 2026-06-16 | 11.83 | $13.36 | 3.1M |
| 2026-06-15 | 11.55 | $12.63 | 2.2M |
| 2026-06-12 | 11.38 | $11.64 | 1.4M |
| 2026-06-11 | 11.40 | $11.47 | 2.1M |
| 2026-06-10 | 11.46 | $11.58 | 1.6M |
| 2026-06-09 | 11.51 | $11.38 | 1.3M |
| 2026-06-08 | 11.61 | $11.04 | 1.4M |
| 2026-06-05 | 11.80 | $10.90 | 2.0M |
| 2026-06-04 | 12.06 | $10.70 | 1.8M |
| 2026-06-03 | 12.41 | $10.90 | 3.0M |
| 2026-06-02 | 12.77 | $11.71 | 2.4M |
| 2026-06-01 | 13.02 | $12.62 | 1.3M |
| 2026-05-29 | 13.11 | $12.50 | 1.8M |
| 2026-05-28 | 13.25 | $12.90 | 1.6M |
| 2026-05-27 | 13.33 | $12.73 | 1.0M |
| 2026-05-26 | 13.46 | $12.81 | 1.8M |
| 2026-05-22 | 13.59 | $12.95 | 972485 |
| 2026-05-21 | 13.71 | $12.83 | 1.2M |
| 2026-05-20 | 13.87 | $13.11 | 1.4M |
| 2026-05-19 | 14.00 | $13.09 | 1.6M |
| 2026-05-18 | 14.15 | $13.70 | 1.2M |
| 2026-05-15 | 14.20 | $13.40 | 2.3M |
| 2026-05-14 | 14.31 | $13.85 | 1.4M |
| 2026-05-13 | 14.34 | $14.61 | 2.2M |
| 2026-05-12 | 14.22 | $14.09 | 1.5M |
| 2026-05-11 | 14.18 | $14.53 | 2.4M |
| 2026-05-08 | 14.04 | $15.09 | 5.9M |
| 2026-05-07 | 13.76 | $13.81 | 1.9M |
| 2026-05-06 | 13.69 | $13.49 | 1.9M |
| 2026-05-05 | 13.69 | $13.79 | 1.1M |
| 2026-05-04 | 13.61 | $13.65 | 968091 |
| 2026-05-01 | 13.55 | $13.78 | 1.0M |
| 2026-04-30 | 13.45 | $13.37 | 733456 |
| 2026-04-29 | 13.42 | $13.29 | 867743 |
| 2026-04-28 | 13.40 | $13.44 | 887942 |
| 2026-04-27 | 13.34 | $13.55 | 926790 |
| 2026-04-24 | 13.24 | $13.48 | 1.0M |
| 2026-04-23 | 13.15 | $13.08 | 588568 |
| 2026-04-22 | 13.11 | $13.45 | 660748 |
| 2026-04-21 | 13.00 | $13.29 | 852244 |
| 2026-04-20 | 12.89 | $13.36 | 700902 |
| 2026-04-17 | 12.75 | $13.19 | 1.3M |
| 2026-04-16 | 12.63 | $12.94 | 1.8M |
| 2026-04-15 | 12.53 | $12.94 | 1.7M |
| 2026-04-14 | 12.42 | $12.64 | 986101 |
| 2026-04-13 | 12.36 | $12.68 | 1.3M |
| 2026-04-10 | 12.27 | $12.08 | 1.1M |
| 2026-04-09 | 12.29 | $11.99 | 1.0M |
| 2026-04-08 | 12.34 | $12.26 | 776700 |
| 2026-04-07 | 12.33 | $12.29 | 1.1M |
| 2026-04-06 | 12.32 | $11.97 | 995000 |
| 2026-04-02 | 12.37 | $12.15 | 997700 |
| 2026-04-01 | 12.40 | $11.95 | 1.3M |
| 2026-03-31 | 12.46 | $12.09 | 1.4M |
| 2026-03-30 | 12.51 | $12.33 | 1.5M |
| 2026-03-27 | 12.50 | $12.44 | 1.5M |
| 2026-03-26 | 12.48 | $12.59 | 1.3M |
| 2026-03-25 | 12.42 | $12.42 | 1.5M |
| 2026-03-24 | 12.38 | $12.08 | 1.3M |
| 2026-03-23 | 12.40 | $12.64 | 1.3M |
| 2026-03-20 | 12.31 | $12.55 | 1.4M |
| 2026-03-19 | 12.21 | $12.52 | 1.0M |
| 2026-03-18 | 12.11 | $12.48 | 994300 |
| 2026-03-17 | 12.00 | $12.47 | 917372 |
| 2026-03-16 | 11.87 | $12.34 | 1.7M |
| 2026-03-13 | 11.75 | $11.93 | 849000 |
| 2026-03-12 | 11.69 | $12.17 | 1.5M |
| 2026-03-11 | 11.58 | $12.21 | 2.2M |
| 2026-03-10 | 11.43 | $11.91 | 1.3M |
| 2026-03-09 | 11.33 | $11.98 | 2.3M |
| 2026-03-06 | 11.19 | $11.61 | 1.5M |
| 2026-03-05 | 11.11 | $11.63 | 1.1M |
| 2026-03-04 | 11.01 | $11.24 | 1.0M |
| 2026-03-03 | 10.98 | $11.32 | 1.7M |
| 2026-03-02 | 10.93 | $11.51 | 1.8M |
| 2026-02-27 | 10.84 | $11.38 | 2.6M |
| 2026-02-26 | 10.75 | $11.71 | 2.6M |
| 2026-02-25 | 10.59 | $11.18 | 1.7M |
| 2026-02-24 | 10.51 | $11.25 | 1.3M |
| 2026-02-23 | 10.41 | $11.26 | 2.1M |
| 2026-02-20 | 10.29 | $11.24 | 1.7M |
| 2026-02-19 | 10.17 | $10.88 | 2.0M |
| 2026-02-18 | 10.10 | $10.72 | 1.9M |
| 2026-02-17 | 10.06 | $10.42 | 1.1M |
| 2026-02-13 | 10.08 | $10.08 | 937800 |
| 2026-02-12 | 10.18 | $9.85 | 1.5M |
| 2026-02-11 | 10.35 | $10.35 | 1.2M |
| 2026-02-10 | 10.44 | $10.76 | 1.5M |
| 2026-02-09 | 10.47 | $10.51 | 1.4M |
| 2026-02-06 | 10.57 | $10.23 | 2.8M |
| 2026-02-05 | 10.74 | $9.92 | 2.8M |
| 2026-02-04 | 11.01 | $10.30 | 2.8M |
| 2026-02-03 | 11.25 | $10.49 | 3.4M |
| 2026-02-02 | 11.48 | $11.00 | 1.8M |
| 2026-01-30 | 11.66 | $11.32 | 1.9M |
| 2026-01-29 | 11.80 | $11.58 | 1.4M |
| 2026-01-28 | 11.91 | $11.62 | 1.0M |
| 2026-01-27 | 12.03 | $11.73 | 1.8M |
| 2026-01-26 | 12.15 | $11.97 | 1.3M |
| 2026-01-23 | 12.24 | $11.95 | 1.2M |
| 2026-01-22 | 12.35 | $11.98 | 1.1M |
| 2026-01-21 | 12.48 | $11.94 | 1.7M |
| 2026-01-20 | 12.64 | $12.05 | 1.7M |
| 2026-01-16 | 12.80 | $12.14 | 1.3M |
| 2026-01-15 | 12.97 | $12.42 | 988932 |
| 2026-01-14 | 13.11 | $12.70 | 1.6M |
| 2026-01-13 | 13.22 | $13.16 | 809700 |
| 2026-01-12 | 13.24 | $13.12 | 1.1M |
| 2026-01-09 | 13.29 | $13.22 | 1.7M |
| 2026-01-08 | 13.31 | $13.20 | 895623 |
| 2026-01-07 | 13.35 | $13.23 | 815408 |
| 2026-01-06 | 13.38 | $13.16 | 1.3M |
| 2026-01-05 | 13.44 | $13.27 | 1.2M |
| 2026-01-02 | 13.48 | $13.31 | 1.3M |
| 2025-12-31 | 13.52 | $13.54 | 1.2M |
| 2025-12-30 | 13.52 | $13.41 | 1.1M |
| 2025-12-29 | 13.55 | $13.41 | 944500 |
| 2025-12-26 | 13.58 | $13.49 | 987500 |
| 2025-12-24 | 13.59 | $13.64 | 465700 |
| 2025-12-23 | 13.58 | $13.81 | 1.2M |
| 2025-12-22 | 13.54 | $13.89 | 1.1M |
| 2025-12-19 | 13.47 | $13.89 | 1.8M |
| 2025-12-18 | 13.38 | $13.69 | 1.7M |
| 2025-12-17 | 13.33 | $13.59 | 1.7M |
| 2025-12-16 | 13.29 | $13.38 | 792100 |
| 2025-12-15 | 13.29 | $13.08 | 1.1M |
| 2025-12-12 | 13.35 | $13.28 | 1.3M |
| 2025-12-11 | 13.38 | $13.80 | 1.3M |
| 2025-12-10 | 13.31 | $13.70 | 1.5M |
| 2025-12-09 | 13.25 | $13.42 | 896219 |
| 2025-12-08 | 13.23 | $13.51 | 961169 |
| 2025-12-05 | 13.20 | $13.49 | 1.3M |
| 2025-12-04 | 13.17 | $13.63 | 1.2M |
| 2025-12-03 | 13.11 | $13.51 | 2.0M |
| 2025-12-02 | 13.06 | $13.00 | 1.0M |
| 2025-12-01 | 13.11 | $12.85 | 1.3M |
| 2025-11-28 | 13.21 | $12.83 | 960800 |
| 2025-11-26 | 13.33 | $12.94 | 1.8M |
| 2025-11-25 | 13.44 | $12.61 | 2.3M |
| 2025-11-24 | 13.65 | $12.16 | 5.5M |
| 2025-11-21 | 13.99 | $13.84 | 1.0M |
| 2025-11-20 | 14.02 | $13.73 | 1.1M |
| 2025-11-19 | 14.08 | $13.81 | 977843 |
| 2025-11-18 | 14.14 | $13.94 | 2.3M |
| 2025-11-17 | 14.18 | $13.87 | 1.3M |
| 2025-11-14 | 14.24 | $14.01 | 1.9M |
| 2025-11-13 | 14.28 | $14.38 | 1.2M |
| 2025-11-12 | 14.25 | $14.78 | 1.7M |
| 2025-11-11 | 14.12 | $15.10 | 2.0M |
| 2025-11-10 | 13.91 | $15.17 | 2.1M |
| 2025-11-07 | 13.66 | $15.09 | 3.7M |
| 2025-11-06 | 13.38 | $13.59 | 3.9M |
| 2025-11-05 | 13.37 | $13.19 | 1.5M |
| 2025-11-04 | 13.44 | $13.20 | 1.3M |
| 2025-11-03 | 13.53 | $13.70 | 1.4M |
| 2025-10-31 | 13.53 | $13.86 | 1.6M |
| 2025-10-30 | 13.49 | $13.89 | 2.1M |
| 2025-10-29 | 13.45 | $14.86 | 2.3M |
| 2025-10-28 | 13.19 | $14.05 | 2.5M |
| 2025-10-27 | 13.07 | $14.32 | 4.3M |
| 2025-10-24 | 12.88 | $15.06 | 11.5M |
| 2025-10-23 | 12.50 | $12.67 | 1.3M |
| 2025-10-22 | 12.58 | $12.79 | 1.5M |
| 2025-10-21 | 12.64 | $13.17 | 3.1M |
| 2025-10-20 | 12.64 | $12.85 | 2.4M |
| 2025-10-17 | 12.71 | $12.96 | 4.8M |
| 2025-10-16 | 12.78 | $12.73 | 2.5M |
| 2025-10-15 | 12.91 | $12.72 | 4.2M |
| 2025-10-14 | 13.07 | $12.74 | 7.5M |
| 2025-10-13 | 13.26 | $13.24 | 10.0M |
| 2025-10-10 | 13.38 | $11.96 | 3.4M |
| 2025-10-09 | 13.79 | $12.34 | 2.3M |
| 2025-10-08 | 14.20 | $13.15 | 1.9M |
| 2025-10-07 | 14.50 | $13.73 | 2.6M |
| 2025-10-06 | 14.74 | $14.10 | 1.9M |
| 2025-10-03 | 14.94 | $14.14 | 1.9M |
| 2025-10-02 | 15.16 | $14.76 | 2.1M |
| 2025-10-01 | 15.29 | $14.88 | 1.5M |
| 2025-09-30 | 15.42 | $15.02 | 1.3M |
| 2025-09-29 | 15.55 | $15.73 | 1.6M |
| 2025-09-26 | 15.54 | $15.72 | 2.2M |
| 2025-09-25 | 15.54 | $15.76 | 1.9M |
| 2025-09-24 | 15.53 | $15.95 | 1.6M |
| 2025-09-23 | 15.49 | $16.04 | 1.8M |
| 2025-09-22 | 15.42 | $16.11 | 1.9M |
| 2025-09-19 | 15.32 | $15.99 | 3.5M |
| 2025-09-18 | 15.24 | $15.86 | 2.1M |
| 2025-09-17 | 15.18 | $15.54 | 1.3M |
| 2025-09-16 | 15.17 | $15.73 | 2.3M |
| 2025-09-15 | 15.13 | $15.46 | 1.9M |
| 2025-09-12 | 15.15 | $16.07 | 2.4M |
| 2025-09-11 | 15.04 | $16.01 | 1.6M |
| 2025-09-10 | 14.93 | $15.44 | 1.9M |
| 2025-09-09 | 14.94 | $15.64 | 2.7M |
| 2025-09-08 | 14.90 | $15.68 | 2.5M |
| 2025-09-05 | 14.86 | $15.30 | 1.4M |
| 2025-09-04 | 14.90 | $15.11 | 1.7M |
| 2025-09-03 | 14.98 | $15.11 | 1.9M |
| 2025-09-02 | 15.10 | $15.29 | 1.4M |
| 2025-08-29 | 15.19 | $15.64 | 1.3M |
| 2025-08-28 | 15.24 | $15.70 | 1.4M |
| 2025-08-27 | 15.29 | $15.57 | 1.1M |
| 2025-08-26 | 15.38 | $15.88 | 2.0M |
| 2025-08-25 | 15.43 | $15.61 | 2.0M |
| 2025-08-22 | 15.55 | $15.79 | 2.0M |
| 2025-08-21 | 15.66 | $15.74 | 1.6M |
| 2025-08-20 | 15.81 | $15.78 | 2.3M |
| 2025-08-19 | 15.98 | $15.97 | 1.8M |
| 2025-08-18 | 16.15 | $16.65 | 2.3M |
| 2025-08-15 | 16.21 | $16.57 | 2.3M |
| 2025-08-14 | 16.31 | $16.33 | 2.5M |
| 2025-08-13 | 16.47 | $16.27 | 2.4M |
| 2025-08-12 | 16.69 | $16.44 | 3.1M |
| 2025-08-11 | 16.92 | $16.94 | 3.6M |
| 2025-08-08 | 17.08 | $15.69 | 6.5M |
| 2025-08-07 | 17.54 | $17.89 | 2.8M |
| 2025-08-06 | 17.62 | $18.64 | 2.4M |
| 2025-08-05 | 17.57 | $17.77 | 1.9M |
| 2025-08-04 | 17.69 | $17.76 | 2.0M |
| 2025-08-01 | 17.85 | $17.36 | 2.3M |
| 2025-07-31 | 18.13 | $17.48 | 1.5M |
| 2025-07-30 | 18.43 | $17.87 | 1.3M |
| 2025-07-29 | 18.71 | $17.64 | 1.7M |
| 2025-07-28 | 19.08 | $17.85 | 1.8M |
| 2025-07-25 | 19.49 | $18.29 | 2.5M |
| 2025-07-24 | 19.87 | $19.15 | 1.0M |
| 2025-07-23 | 20.13 | $19.16 | 1.6M |
| 2025-07-22 | 20.44 | $19.53 | 1.6M |
| 2025-07-21 | 20.73 | $19.87 | 1.6M |
| 2025-07-18 | 21.00 | $19.91 | 2.0M |
| 2025-07-17 | 21.30 | $19.94 | 2.7M |
| 2025-07-16 | 21.65 | $21.19 | 1.8M |
| 2025-07-15 | 21.80 | $21.87 | 855100 |
| 2025-07-14 | 21.83 | $21.84 | 1.5M |
| 2025-07-11 | 21.87 | $21.17 | 1.3M |
| 2025-07-10 | 22.07 | $21.30 | 2.0M |
| 2025-07-09 | 22.26 | $22.48 | 1.5M |
| 2025-07-08 | 22.25 | $22.13 | 1.4M |
| 2025-07-07 | 22.30 | $22.14 | 1.4M |
| 2025-07-03 | 22.37 | $22.53 | 870000 |
| 2025-07-02 | 22.36 | $22.17 | 2.1M |
| 2025-07-01 | 22.43 | $21.85 | 2.2M |
| 2025-06-30 | 22.58 | $22.70 | 1.5M |
| 2025-06-27 | 22.57 | $22.19 | 3.2M |
| 2025-06-26 | 22.68 | $22.40 | 896359 |
| 2025-06-25 | 22.75 | $22.04 | 1.2M |
| 2025-06-24 | 22.92 | $22.07 | 2.4M |
| 2025-06-23 | 23.10 | $21.89 | 2.3M |
| 2025-06-20 | 23.36 | $22.59 | 2.3M |
| 2025-06-18 | 23.50 | $22.92 | 1.9M |
| 2025-06-17 | 23.60 | $23.02 | 1.4M |
| 2025-06-16 | 23.70 | $23.46 | 1.6M |
| 2025-06-13 | 23.71 | $23.01 | 1.0M |
| 2025-06-12 | 23.82 | $23.12 | 1.3M |
| 2025-06-11 | 23.91 | $23.26 | 1.5M |
| 2025-06-10 | 24.00 | $22.97 | 1.4M |
| 2025-06-09 | 24.15 | $23.23 | 1.1M |
| 2025-06-06 | 24.27 | $23.34 | 1.8M |
| 2025-06-05 | 24.38 | $23.26 | 1.5M |
| 2025-06-04 | 24.53 | $23.03 | 1.8M |
| 2025-06-03 | 24.74 | $23.45 | 2.4M |
| 2025-06-02 | 24.88 | $24.73 | 2.1M |
| 2025-05-30 | 24.78 | $24.42 | 1.7M |
| 2025-05-29 | 24.71 | $24.53 | 2.4M |
| 2025-05-28 | 24.61 | $23.86 | 2.5M |
| 2025-05-27 | 24.62 | $23.86 | 1.8M |
| 2025-05-23 | 24.63 | $24.00 | 1.4M |
| 2025-05-22 | 24.60 | $23.72 | 1.3M |
| 2025-05-21 | 24.62 | $24.38 | 1.4M |
| 2025-05-20 | 24.49 | $24.31 | 1.5M |
| 2025-05-19 | 24.35 | $23.78 | 1.7M |
| 2025-05-16 | 24.28 | $23.50 | 1.8M |
| 2025-05-15 | 24.26 | $23.51 | 1.5M |
| 2025-05-14 | 24.21 | $24.10 | 2.3M |
| 2025-05-13 | 24.03 | $23.83 | 3.8M |
| 2025-05-12 | 23.87 | $23.99 | 3.2M |
| 2025-05-09 | 23.63 | $24.00 | 3.8M |
| 2025-05-08 | 23.35 | $24.45 | 3.2M |
| 2025-05-07 | 22.91 | $24.03 | 1.4M |
| 2025-05-06 | 22.48 | $23.36 | 1.8M |
| 2025-05-05 | 22.11 | $22.84 | 1.6M |
| 2025-05-02 | 21.79 | $23.15 | 1.8M |
| 2025-05-01 | 21.34 | $22.25 | 1.7M |
| 2025-04-30 | 21.01 | $21.97 | 1.5M |
| 2025-04-29 | 20.67 | $21.67 | 1.3M |
| 2025-04-28 | 20.33 | $21.45 | 1.5M |
| 2025-04-25 | 19.98 | $21.07 | 1.1M |
| 2025-04-24 | 19.65 | $20.83 | 1.4M |
| 2025-04-23 | 19.31 | $20.69 | 1.6M |
| 2025-04-22 | 18.94 | $19.95 | 2.3M |
| 2025-04-21 | 18.66 | $19.30 | 1.1M |
| 2025-04-17 | 18.48 | $19.58 | 1.8M |
| 2025-04-16 | 18.20 | $18.92 | 1.5M |
| 2025-04-15 | 18.02 | $18.88 | 1.9M |
| 2025-04-14 | 17.81 | $18.16 | 1.6M |
| 2025-04-11 | 17.73 | $18.09 | 2.3M |
| 2025-04-10 | 17.64 | $17.55 | 3.1M |
| 2025-04-09 | 17.65 | $17.90 | 2.6M |
| 2025-04-08 | 17.59 | $16.92 | 2.1M |
| 2025-04-07 | 17.73 | $17.07 | 2.1M |
| 2025-04-04 | 17.85 | $17.17 | 2.2M |
| 2025-04-03 | 17.98 | $18.13 | 2.1M |
| 2025-04-02 | 17.92 | $18.70 | 1.5M |
| 2025-04-01 | 17.73 | $18.50 | 1.2M |
| 2025-03-31 | 17.55 | $17.90 | 1.9M |
| 2025-03-28 | 17.47 | $17.73 | 1.8M |
| 2025-03-27 | 17.41 | $17.90 | 1.4M |
| 2025-03-26 | 17.31 | $17.87 | 1.6M |
| 2025-03-25 | 17.19 | $18.17 | 2.1M |
| 2025-03-24 | 17.00 | $18.12 | 1.7M |
| 2025-03-21 | 16.79 | $17.34 | 2.2M |
| 2025-03-20 | 16.70 | $17.02 | 1.9M |
| 2025-03-19 | 16.68 | $17.00 | 2.1M |
| 2025-03-18 | 16.65 | $16.70 | 1.8M |
| 2025-03-17 | 16.69 | $16.94 | 1.2M |
| 2025-03-14 | 16.68 | $16.94 | 2.3M |
| 2025-03-13 | 16.68 | $16.39 | 2.2M |
| 2025-03-12 | 16.79 | $16.52 | 3.0M |
| 2025-03-11 | 16.90 | $16.31 | 2.9M |
| 2025-03-10 | 17.07 | $15.24 | 3.5M |
| 2025-03-07 | 17.50 | $15.14 | 3.9M |
| 2025-03-06 | 18.01 | $15.70 | 5.6M |
| 2025-03-05 | 18.49 | $18.69 | 2.6M |
| 2025-03-04 | 18.42 | $18.05 | 2.7M |
| 2025-03-03 | 18.47 | $18.60 | 2.0M |
| 2025-02-28 | 18.41 | $18.35 | 1.2M |
| 2025-02-27 | 18.38 | $18.01 | 871607 |
| 2025-02-26 | 18.43 | $18.24 | 1.3M |
| 2025-02-25 | 18.43 | $17.93 | 1.9M |
| 2025-02-24 | 18.50 | $19.03 | 2.7M |
| 2025-02-21 | 18.35 | $17.98 | 1.8M |
| 2025-02-20 | 18.39 | $17.97 | 1.8M |
| 2025-02-19 | 18.43 | $18.09 | 1.5M |
| 2025-02-18 | 18.45 | $18.53 | 1.3M |
| 2025-02-14 | 18.39 | $18.26 | 896131 |
| 2025-02-13 | 18.36 | $18.62 | 2.0M |
| 2025-02-12 | 18.26 | $18.51 | 2.2M |
| 2025-02-11 | 18.16 | $18.00 | 844024 |
| 2025-02-10 | 18.14 | $17.96 | 1.6M |
| 2025-02-07 | 18.14 | $18.13 | 1.4M |
| 2025-02-06 | 18.09 | $18.09 | 913792 |
| 2025-02-05 | 18.04 | $18.05 | 664408 |
| 2025-02-04 | 17.98 | $18.05 | 1.3M |
| 2025-02-03 | 17.92 | $18.07 | 1.1M |
| 2025-01-31 | 17.84 | $17.84 | 1.2M |
| 2025-01-30 | 17.79 | $17.75 | 1.2M |
| 2025-01-29 | 17.76 | $18.04 | 1.1M |
| 2025-01-28 | 17.65 | $18.00 | 764076 |
| 2025-01-27 | 17.53 | $17.81 | 1.4M |
| 2025-01-24 | 17.43 | $18.08 | 3.0M |
| 2025-01-23 | 17.25 | $16.73 | 1.2M |
| 2025-01-22 | 17.33 | $16.81 | 1.2M |
| 2025-01-21 | 17.41 | $17.26 | 716422 |
| 2025-01-17 | 17.40 | $17.07 | 641800 |
| 2025-01-16 | 17.42 | $16.96 | 726300 |
| 2025-01-15 | 17.47 | $16.92 | 918600 |
| 2025-01-14 | 17.54 | $16.66 | 679949 |
| 2025-01-13 | 17.67 | $16.42 | 895400 |
| 2025-01-10 | 17.86 | $16.74 | 892600 |
| 2025-01-08 | 18.01 | $17.32 | 808400 |
| 2025-01-07 | 18.06 | $17.34 | 990200 |
| 2025-01-06 | 18.12 | $17.50 | 1.2M |
| 2025-01-03 | 18.13 | $17.96 | 772722 |
| 2025-01-02 | 18.05 | $17.95 | 911755 |
| 2024-12-31 | 17.96 | $17.84 | 752924 |
| 2024-12-30 | 17.86 | $18.23 | 823600 |
| 2024-12-27 | 17.66 | $17.92 | 1.0M |
| 2024-12-26 | 17.49 | $18.17 | 950826 |
| 2024-12-24 | 17.23 | $17.72 | 337042 |
| 2024-12-23 | 17.03 | $17.72 | 1.1M |
| 2024-12-20 | 16.78 | $17.31 | 1.7M |
| 2024-12-19 | 16.57 | $16.85 | 842599 |
| 2024-12-18 | 16.43 | $16.64 | 1.6M |
| 2024-12-17 | 16.30 | $16.80 | 1.3M |
| 2024-12-16 | 16.11 | $16.92 | 1.7M |
| 2024-12-13 | 15.86 | $15.74 | 379064 |
| 2024-12-12 | 15.82 | $15.68 | 281651 |
| 2024-12-11 | 15.77 | $15.85 | 664388 |
| 2024-12-10 | 15.69 | $15.78 | 498100 |
| 2024-12-09 | 15.60 | $15.50 | 473813 |
| 2024-12-06 | 15.55 | $15.94 | 596505 |
| 2024-12-05 | 15.40 | $15.11 | 837063 |
| 2024-12-04 | 15.39 | $15.40 | 1.1M |
| 2024-12-03 | 15.32 | $15.29 | 1.2M |
| 2024-12-02 | 15.26 | $15.16 | 1.4M |
| 2024-11-29 | 15.21 | $15.09 | 380824 |
| 2024-11-27 | 15.17 | $15.00 | 552831 |
| 2024-11-26 | 15.13 | $15.07 | 829545 |
| 2024-11-25 | 15.07 | $15.20 | 1.3M |
| 2024-11-22 | 14.97 | $15.05 | 294212 |
| 2024-11-21 | 14.88 | $14.93 | 312200 |
| 2024-11-20 | 14.80 | $14.68 | 355400 |
| 2024-11-19 | 14.75 | $14.88 | 612702 |
| 2024-11-18 | 14.65 | $14.76 | 545433 |
| 2024-11-15 | 14.56 | $14.15 | 468600 |
| 2024-11-14 | 14.58 | $14.32 | 795600 |
| 2024-11-13 | 14.56 | $14.18 | 754400 |
| 2024-11-12 | 14.56 | $14.63 | 676112 |
| 2024-11-11 | 14.46 | $15.10 | 615918 |
| 2024-11-08 | 14.25 | $15.00 | 1.0M |
| 2024-11-07 | 14.01 | $14.77 | 1.2M |
| 2024-11-06 | 13.79 | $14.44 | 906051 |
| 2024-11-05 | 13.60 | $13.93 | 571160 |
| 2024-11-04 | 13.48 | $13.45 | 292039 |
| 2024-11-01 | 13.43 | $13.36 | 434800 |
| 2024-10-31 | 13.40 | $13.38 | 306404 |
| 2024-10-30 | 13.36 | $13.61 | 336264 |
| 2024-10-29 | 13.26 | $13.43 | 281636 |
| 2024-10-28 | 13.18 | $13.41 | 323660 |
| 2024-10-25 | 13.09 | $13.13 | 200261 |
| 2024-10-24 | 13.04 | $13.22 | 305300 |
| 2024-10-23 | 12.96 | $13.16 | 520671 |
| 2024-10-22 | 12.88 | $13.74 | 1.3M |
| 2024-10-21 | 12.67 | $12.72 | 265700 |
| 2024-10-18 | 12.63 | $12.48 | 411600 |
| 2024-10-17 | 12.63 | $12.33 | 430824 |
| 2024-10-16 | 12.67 | $12.83 | 239800 |
| 2024-10-15 | 12.61 | $12.80 | 319208 |
| 2024-10-14 | 12.54 | $13.08 | 582739 |
| 2024-10-11 | 12.39 | $12.66 | 305600 |
| 2024-10-10 | 12.32 | $12.63 | 261000 |
| 2024-10-09 | 12.23 | $12.77 | 628600 |
| 2024-10-08 | 12.11 | $12.92 | 1.7M |
| 2024-10-07 | 11.93 | $11.84 | 443256 |
| 2024-10-04 | 11.95 | $11.72 | 460600 |
| 2024-10-03 | 11.99 | $11.76 | 258500 |
| 2024-10-02 | 12.04 | $11.75 | 257332 |
| 2024-10-01 | 12.09 | $11.78 | 380622 |
| 2024-09-30 | 12.15 | $11.93 | 571200 |
| 2024-09-27 | 12.19 | $12.05 | 321742 |
| 2024-09-26 | 12.20 | $12.16 | 553951 |
| 2024-09-25 | 12.19 | $12.35 | 440200 |
| 2024-09-24 | 12.14 | $12.13 | 686100 |
| 2024-09-23 | 12.13 | $12.01 | 685900 |
| 2024-09-20 | 12.14 | $11.96 | 1.2M |
| 2024-09-19 | 12.17 | $12.41 | 1.0M |
| 2024-09-18 | 12.10 | $12.35 | 732700 |
| 2024-09-17 | 12.03 | $12.26 | 705334 |
| 2024-09-16 | 11.97 | $12.20 | 580500 |
| 2024-09-13 | 11.91 | $12.03 | 644800 |
| 2024-09-12 | 11.87 | $11.78 | 274433 |
| 2024-09-11 | 11.89 | $11.62 | 357200 |
| 2024-09-10 | 11.93 | $11.69 | 376881 |
| 2024-09-09 | 11.98 | $11.83 | 426700 |
| 2024-09-06 | 11.99 | $11.61 | 293400 |
| 2024-09-05 | 12.06 | $11.86 | 430200 |
| 2024-09-04 | 12.08 | $11.88 | 247211 |
| 2024-09-03 | 12.11 | $11.82 | 357527 |
| 2024-08-30 | 12.14 | $12.03 | 290900 |
| 2024-08-29 | 12.14 | $12.04 | 297844 |
| 2024-08-28 | 12.13 | $11.84 | 598905 |
| 2024-08-27 | 12.17 | $11.98 | 381212 |
| 2024-08-26 | 12.17 | $12.34 | 342497 |
| 2024-08-23 | 12.10 | $12.43 | 496221 |
| 2024-08-22 | 12.00 | $12.29 | 605908 |
| 2024-08-21 | 11.91 | $12.13 | 563558 |
| 2024-08-20 | 11.84 | $12.20 | 495217 |
| 2024-08-19 | 11.74 | $12.10 | 479847 |
| 2024-08-16 | 11.65 | $11.85 | 422019 |
| 2024-08-15 | 11.59 | $11.66 | 382200 |
| 2024-08-14 | 11.57 | $11.97 | 529620 |
| 2024-08-13 | 11.47 | $11.73 | 790119 |
| 2024-08-12 | 11.41 | $11.83 | 447224 |
| 2024-08-09 | 11.32 | $11.61 | 857900 |
| 2024-08-08 | 11.25 | $10.70 | 1.0M |
| 2024-08-07 | 11.37 | $10.83 | 523400 |
| 2024-08-06 | 11.48 | $11.29 | 250800 |
| 2024-08-05 | 11.52 | $10.93 | 717300 |
| 2024-08-02 | 11.63 | $11.05 | 397062 |
| 2024-08-01 | 11.73 | $11.30 | 370430 |
| 2024-07-31 | 11.80 | $11.63 | 361406 |
| 2024-07-30 | 11.81 | $11.35 | 476644 |
| 2024-07-29 | 11.87 | $11.53 | 405200 |
| 2024-07-26 | 11.91 | $11.44 | 615931 |
| 2024-07-25 | 11.97 | $11.52 | 477763 |
| 2024-07-24 | 12.01 | $11.33 | 592253 |
| 2024-07-23 | 12.11 | $11.56 | 430441 |
| 2024-07-22 | 12.17 | $11.59 | 231200 |
| 2024-07-19 | 12.23 | $11.58 | 325459 |
| 2024-07-18 | 12.29 | $11.67 | 475000 |
| 2024-07-17 | 12.35 | $11.69 | 629436 |
| 2024-07-16 | 12.40 | $12.41 | 1.4M |
| 2024-07-15 | 12.31 | $12.41 | 709299 |
| 2024-07-12 | 12.20 | $12.10 | 411713 |
| 2024-07-11 | 12.13 | $12.22 | 404825 |
| 2024-07-10 | 12.02 | $12.01 | 408001 |
| 2024-07-09 | 11.93 | $12.28 | 743629 |
| 2024-07-08 | 11.76 | $12.09 | 673187 |
| 2024-07-05 | 11.61 | $11.97 | 538100 |
| 2024-07-03 | 11.45 | $11.90 | 377800 |
| 2024-07-02 | 11.28 | $11.88 | 701647 |
| 2024-07-01 | 11.08 | $11.86 | 934500 |
| 2024-06-28 | 10.85 | $12.24 | 3.1M |
| 2024-06-27 | 10.49 | $12.29 | 3.0M |
| 2024-06-26 | 10.07 | $11.82 | 4.0M |
| 2024-06-25 | 9.68 | $10.25 | 850974 |
| 2024-06-24 | 9.56 | $9.59 | 489119 |
| 2024-06-21 | 9.56 | $9.63 | 744020 |
| 2024-06-20 | 9.54 | $9.70 | 587211 |
| 2024-06-18 | 9.52 | $9.92 | 473241 |
| 2024-06-17 | 9.44 | $9.92 | 1.0M |
| 2024-06-14 | 9.35 | $10.15 | 1.9M |
| 2024-06-13 | 9.19 | $9.43 | 983100 |
| 2024-06-12 | 9.17 | $9.10 | 675400 |
| 2024-06-11 | 9.21 | $9.08 | 289200 |
| 2024-06-10 | 9.26 | $9.13 | 496144 |
| 2024-06-07 | 9.31 | $9.48 | 830890 |
| 2024-06-06 | 9.30 | $9.23 | 556710 |
| 2024-06-05 | 9.34 | $9.31 | 638700 |
| 2024-06-04 | 9.37 | $9.34 | 442100 |
| 2024-06-03 | 9.40 | $9.50 | 368400 |
| 2024-05-31 | 9.41 | $9.50 | 407748 |
| 2024-05-30 | 9.41 | $9.44 | 422033 |
| 2024-05-29 | 9.43 | $9.32 | 419100 |
| 2024-05-28 | 9.48 | $9.26 | 413800 |
| 2024-05-24 | 9.56 | $9.37 | 304131 |
| 2024-05-23 | 9.62 | $9.16 | 388122 |
| 2024-05-22 | 9.74 | $9.32 | 299600 |
| 2024-05-21 | 9.84 | $9.55 | 250019 |
| 2024-05-20 | 9.91 | $9.37 | 592306 |
| 2024-05-17 | 10.03 | $9.48 | 402927 |
| 2024-05-16 | 10.15 | $9.60 | 645100 |
| 2024-05-15 | 10.26 | $10.06 | 419100 |
| 2024-05-14 | 10.29 | $10.27 | 376633 |
| 2024-05-13 | 10.28 | $9.98 | 480400 |
| 2024-05-10 | 10.34 | $10.14 | 489229 |
| 2024-05-09 | 10.36 | $10.59 | 261500 |
| 2024-05-08 | 10.29 | $10.53 | 248900 |
| 2024-05-07 | 10.23 | $10.57 | 342700 |
| 2024-05-06 | 10.14 | $10.46 | 277300 |
| 2024-05-03 | 10.06 | $10.29 | 240440 |
| 2024-05-02 | 10.01 | $10.19 | 153224 |
| 2024-05-01 | 9.97 | $10.17 | 342239 |
| 2024-04-30 | 9.93 | $9.79 | 182200 |
| 2024-04-29 | 9.96 | $9.92 | 195910 |
| 2024-04-26 | 9.96 | $9.89 | 232700 |
| 2024-04-25 | 9.98 | $9.56 | 200330 |
| 2024-04-24 | 10.06 | $9.63 | 212700 |
| 2024-04-23 | 10.14 | $9.79 | 236800 |
| 2024-04-22 | 10.21 | $9.68 | 244239 |
| 2024-04-19 | 10.30 | $9.78 | 195425 |
| 2024-04-18 | 10.39 | $10.06 | 398904 |
| 2024-04-17 | 10.43 | $9.76 | 215400 |
| 2024-04-16 | 10.55 | $9.92 | 325400 |
| 2024-04-15 | 10.64 | $10.03 | 279996 |
| 2024-04-12 | 10.72 | $10.24 | 193400 |
| 2024-04-11 | 10.77 | $10.72 | 211902 |
| 2024-04-10 | 10.73 | $10.53 | 225137 |
| 2024-04-09 | 10.71 | $10.84 | 353630 |
| 2024-04-08 | 10.62 | $10.70 | 324632 |
| 2024-04-05 | 10.55 | $10.42 | 336043 |
| 2024-04-04 | 10.52 | $10.63 | 526800 |
| 2024-04-03 | 10.43 | $10.52 | 624538 |
| 2024-04-02 | 10.36 | $10.47 | 279437 |
| 2024-04-01 | 10.28 | $10.23 | 174817 |
| 2024-03-28 | 10.23 | $10.13 | 528800 |
| 2024-03-27 | 10.19 | $9.76 | 293300 |
| 2024-03-26 | 10.23 | $9.90 | 208927 |
| 2024-03-25 | 10.24 | $10.13 | 247600 |
| 2024-03-22 | 10.19 | $10.38 | 408618 |
| 2024-03-21 | 10.09 | $10.19 | 747400 |
| 2024-03-20 | 10.00 | $10.57 | 398378 |
| 2024-03-19 | 9.82 | $10.31 | 411600 |
| 2024-03-18 | 9.65 | $10.12 | 512536 |
| 2024-03-15 | 9.50 | $9.99 | 549324 |
| 2024-03-14 | 9.35 | $9.87 | 886508 |
| 2024-03-13 | 9.20 | $10.23 | 935800 |
| 2024-03-12 | 8.95 | $10.00 | 2.2M |
| 2024-03-11 | 8.71 | $9.48 | 655500 |
| 2024-03-08 | 8.53 | $9.35 | 1.4M |
| 2024-03-07 | 8.36 | $8.71 | 1.3M |
| 2024-03-06 | 8.29 | $8.25 | 572123 |
| 2024-03-05 | 8.30 | $8.16 | 762400 |
| 2024-03-04 | 8.34 | $8.33 | 589845 |
| 2024-03-01 | 8.35 | $8.09 | 463346 |
| 2024-02-29 | 8.41 | $8.28 | 437000 |
| 2024-02-28 | 8.45 | $8.27 | 260108 |
| 2024-02-27 | 8.49 | $8.55 | 370515 |
| 2024-02-26 | 8.47 | $8.50 | 201402 |
| 2024-02-23 | 8.47 | $8.58 | 143440 |
| 2024-02-22 | 8.45 | $8.47 | 138300 |
| 2024-02-21 | 8.44 | $8.41 | 185132 |
| 2024-02-20 | 8.45 | $8.47 | 227700 |
| 2024-02-16 | 8.45 | $8.53 | 175332 |
| 2024-02-15 | 8.44 | $8.48 | 259300 |
| 2024-02-14 | 8.43 | $8.06 | 240643 |
| 2024-02-13 | 8.52 | $8.15 | 347826 |
| 2024-02-12 | 8.59 | $8.65 | 432549 |
| 2024-02-09 | 8.58 | $8.23 | 216565 |
| 2024-02-08 | 8.65 | $8.21 | 255377 |
| 2024-02-07 | 8.73 | $8.25 | 223675 |
| 2024-02-06 | 8.82 | $8.47 | 220700 |
| 2024-02-05 | 8.88 | $8.65 | 443500 |
| 2024-02-02 | 8.91 | $8.62 | 174947 |
| 2024-02-01 | 8.94 | $8.72 | 227600 |
| 2024-01-31 | 8.96 | $8.68 | 357546 |
| 2024-01-30 | 8.99 | $8.83 | 273300 |
| 2024-01-29 | 8.99 | $8.94 | 369321 |
| 2024-01-26 | 8.97 | $9.00 | 351310 |
| 2024-01-25 | 8.92 | $8.82 | 309200 |
| 2024-01-24 | 8.91 | $8.65 | 287300 |
| 2024-01-23 | 8.93 | $8.86 | 177000 |
| 2024-01-22 | 8.91 | $8.85 | 290200 |
| 2024-01-19 | 8.88 | $8.64 | 307400 |
| 2024-01-18 | 8.89 | $8.65 | 162925 |
| 2024-01-17 | 8.89 | $8.69 | 298000 |
| 2024-01-16 | 8.89 | $8.83 | 300700 |
| 2024-01-12 | 8.86 | $8.72 | 223744 |
| 2024-01-11 | 8.84 | $8.60 | 374027 |
| 2024-01-10 | 8.84 | $8.75 | 369414 |
| 2024-01-09 | 8.80 | $8.65 | 820700 |
| 2024-01-08 | 8.78 | $8.78 | 566000 |
| 2024-01-05 | 8.73 | $8.30 | 198900 |
| 2024-01-04 | 8.76 | $8.33 | 213412 |
| 2024-01-03 | 8.79 | $8.20 | 1.2M |
| 2024-01-02 | 8.85 | $8.56 | 2.2M |
| 2023-12-29 | 8.84 | $8.78 | 693903 |
| 2023-12-28 | 8.78 | $8.96 | 799600 |
| 2023-12-27 | 8.67 | $8.77 | 691361 |
| 2023-12-26 | 8.57 | $8.66 | 421919 |
| 2023-12-22 | 8.48 | $8.46 | 264800 |
| 2023-12-21 | 8.41 | $8.49 | 256800 |
| 2023-12-20 | 8.32 | $8.26 | 437800 |
| 2023-12-19 | 8.27 | $8.16 | 314156 |
| 2023-12-18 | 8.22 | $7.94 | 472219 |
| 2023-12-15 | 8.21 | $8.15 | 1.2M |
| 2023-12-14 | 8.14 | $8.55 | 820700 |
| 2023-12-13 | 7.98 | $8.48 | 596900 |
| 2023-12-12 | 7.80 | $8.33 | 578500 |
| 2023-12-11 | 7.63 | $8.05 | 534153 |
| 2023-12-08 | 7.48 | $7.80 | 370908 |
| 2023-12-07 | 7.35 | $7.80 | 403828 |
| 2023-12-06 | 7.21 | $7.69 | 678998 |
| 2023-12-05 | 7.06 | $7.64 | 587561 |
| 2023-12-04 | 6.89 | $7.13 | 543728 |
| 2023-12-01 | 6.81 | $7.19 | 538133 |
| 2023-11-30 | 6.70 | $6.72 | 463007 |
| 2023-11-29 | 6.66 | $6.75 | 476600 |
| 2023-11-28 | 6.62 | $6.29 | 837827 |
| 2023-11-27 | 6.66 | $6.40 | 495839 |
| 2023-11-24 | 6.68 | $6.70 | 411700 |
| 2023-11-22 | 6.64 | $6.76 | 405989 |
| 2023-11-21 | 6.58 | $6.82 | 475856 |
| 2023-11-20 | 6.50 | $6.85 | 482400 |
| 2023-11-17 | 6.40 | $6.71 | 567014 |
| 2023-11-16 | 6.31 | $6.69 | 618400 |
| 2023-11-15 | 6.21 | $6.78 | 895400 |
| 2023-11-14 | 6.07 | $6.92 | 2.5M |
| 2023-11-13 | 5.88 | $5.98 | 557000 |
| 2023-11-10 | 5.86 | $5.81 | 440238 |
| 2023-11-09 | 5.86 | $5.81 | 276249 |
| 2023-11-08 | 5.87 | $5.86 | 228200 |
| 2023-11-07 | 5.88 | $5.78 | 387806 |
| 2023-11-06 | 5.89 | $5.79 | 722700 |
| 2023-11-03 | 5.91 | $5.87 | 600700 |
| 2023-11-02 | 5.92 | $5.87 | 568900 |
| 2023-11-01 | 5.92 | $5.87 | 198700 |
| 2023-10-31 | 5.93 | $5.95 | 569301 |
| 2023-10-30 | 5.91 | $5.90 | 249800 |
| 2023-10-27 | 5.91 | $5.87 | 341205 |
| 2023-10-26 | 5.92 | $5.95 | 302100 |
| 2023-10-25 | 5.90 | $5.85 | 287206 |
| 2023-10-24 | 5.91 | $5.94 | 247655 |
| 2023-10-23 | 5.89 | $5.86 | 428400 |
| 2023-10-20 | 5.89 | $5.85 | 538447 |
| 2023-10-19 | 5.90 | $5.83 | 301900 |
| 2023-10-18 | 5.90 | $5.82 | 234800 |
| 2023-10-17 | 5.91 | $5.90 | 338870 |
| 2023-10-16 | 5.91 | $5.80 | 281822 |
| 2023-10-13 | 5.92 | $5.88 | 250200 |
| 2023-10-12 | 5.92 | $5.89 | 265106 |
| 2023-10-11 | 5.92 | $5.88 | 178041 |
| 2023-10-10 | 5.91 | $5.85 | 272651 |
| 2023-10-09 | 5.92 | $5.94 | 200688 |
| 2023-10-06 | 5.90 | $5.94 | 195100 |
| 2023-10-05 | 5.88 | $5.95 | 154547 |
| 2023-10-04 | 5.85 | $5.95 | 248700 |
| 2023-10-03 | 5.82 | $5.76 | 294450 |
| 2023-10-02 | 5.83 | $5.86 | 264503 |
| 2023-09-29 | 5.81 | $5.75 | 291000 |
| 2023-09-28 | 5.81 | $5.70 | 443800 |
| 2023-09-27 | 5.83 | $5.91 | 140171 |
| 2023-09-26 | 5.80 | $5.71 | 213500 |
| 2023-09-25 | 5.81 | $5.63 | 246689 |
| 2023-09-22 | 5.83 | $5.70 | 197238 |
| 2023-09-21 | 5.85 | $5.56 | 192835 |
| 2023-09-20 | 5.89 | $5.72 | 137716 |
| 2023-09-19 | 5.91 | $5.94 | 160917 |
| 2023-09-18 | 5.88 | $5.95 | 205322 |
| 2023-09-15 | 5.85 | $6.34 | 607900 |
| 2023-09-14 | 5.73 | $6.03 | 479800 |
| 2023-09-13 | 5.65 | $5.82 | 372142 |
| 2023-09-12 | 5.60 | $5.83 | 125455 |
| 2023-09-11 | 5.54 | $5.95 | 178158 |
| 2023-09-08 | 5.45 | $5.88 | 315566 |
| 2023-09-07 | 5.36 | $6.00 | 2.5M |
| 2023-09-06 | 5.23 | $5.42 | 1.1M |
| 2023-09-05 | 5.20 | $5.29 | 1.9M |
| 2023-09-01 | 5.20 | $5.14 | 197544 |
| 2023-08-31 | 5.22 | $5.14 | 1.1M |
| 2023-08-30 | 5.25 | $5.14 | 288563 |
| 2023-08-29 | 5.29 | $5.37 | 222902 |
| 2023-08-28 | 5.28 | $5.42 | 234218 |
| 2023-08-25 | 5.26 | $5.29 | 101000 |
| 2023-08-24 | 5.27 | $5.34 | 177000 |
| 2023-08-23 | 5.27 | $5.58 | 198404 |
| 2023-08-22 | 5.22 | $5.47 | 141904 |
| 2023-08-21 | 5.18 | $5.48 | 214446 |
| 2023-08-18 | 5.14 | $5.22 | 234138 |
| 2023-08-17 | 5.14 | $5.06 | 166900 |
| 2023-08-16 | 5.19 | $5.24 | 272459 |
| 2023-08-15 | 5.20 | $5.09 | 1.0M |
| 2023-08-14 | 5.25 | $4.69 | 165400 |
| 2023-08-11 | 5.39 | $4.72 | 206100 |
| 2023-08-10 | 5.54 | $5.06 | 180600 |
| 2023-08-09 | 5.66 | $5.17 | 322423 |
| 2023-08-08 | 5.76 | $5.84 | 237400 |
| 2023-08-07 | 5.74 | $5.78 | 132941 |
| 2023-08-04 | 5.74 | $5.66 | 97313 |
| 2023-08-03 | 5.75 | $5.75 | 50345 |
| 2023-08-02 | 5.75 | $5.79 | 125100 |
| 2023-08-01 | 5.75 | $5.76 | 108356 |
| 2023-07-31 | 5.74 | $5.90 | 61200 |
| 2023-07-28 | 5.71 | $5.88 | 66724 |
| 2023-07-27 | 5.67 | $5.76 | 73754 |
| 2023-07-26 | 5.66 | $5.74 | 60800 |
| 2023-07-25 | 5.65 | $5.75 | 91838 |
| 2023-07-24 | 5.63 | $5.86 | 203343 |
| 2023-07-21 | 5.59 | $5.46 | 91200 |
| 2023-07-20 | 5.63 | $5.59 | 112200 |
| 2023-07-19 | 5.64 | $5.79 | 87138 |
| 2023-07-18 | 5.62 | $5.89 | 109433 |
| 2023-07-17 | 5.57 | $5.75 | 113906 |
| 2023-07-14 | 5.55 | $5.67 | 90400 |
| 2023-07-13 | 5.53 | $5.75 | 143894 |
| 2023-07-12 | 5.50 | $5.67 | 94933 |
| 2023-07-11 | 5.49 | $5.57 | 168000 |
| 2023-07-10 | 5.49 | $5.45 | 89100 |
| 2023-07-07 | 5.52 | $5.52 | 71728 |
| 2023-07-06 | 5.53 | $5.54 | 96125 |
| 2023-07-05 | 5.55 | $5.69 | 117934 |
| 2023-07-03 | 5.54 | $5.75 | 125900 |
| 2023-06-30 | 5.52 | $5.53 | 187701 |
| 2023-06-29 | 5.55 | $5.42 | 207107 |
| 2023-06-28 | 5.60 | $5.24 | 276500 |
| 2023-06-27 | 5.69 | $5.25 | 329854 |
| 2023-06-26 | 5.81 | $5.39 | 538554 |
| 2023-06-23 | 5.91 | $5.62 | 5.5M |
| 2023-06-22 | 5.98 | $6.00 | 397471 |
| 2023-06-21 | 5.98 | $5.96 | 374500 |
| 2023-06-20 | 5.99 | $6.15 | 646548 |
| 2023-06-16 | 5.96 | $5.87 | 725100 |
| 2023-06-15 | 5.98 | $5.88 | 226179 |
| 2023-06-14 | 6.01 | $6.01 | 117319 |
| 2023-06-13 | 6.02 | $6.13 | 162341 |
| 2023-06-12 | 6.00 | $6.08 | 316439 |
| 2023-06-09 | 5.99 | $6.11 | 262283 |
| 2023-06-08 | 5.98 | $5.84 | 89726 |
| 2023-06-07 | 6.01 | $5.99 | 90549 |
| 2023-06-06 | 6.03 | $6.10 | 298267 |
| 2023-06-05 | 6.02 | $6.01 | 218827 |
| 2023-06-02 | 6.03 | $6.00 | 181928 |
| 2023-06-01 | 6.04 | $6.05 | 247500 |
| 2023-05-31 | 6.05 | $6.06 | 81196 |
| 2023-05-30 | 6.05 | $6.02 | 127622 |
| 2023-05-26 | 6.07 | $5.98 | 249846 |
| 2023-05-25 | 6.10 | $6.22 | 231100 |
| 2023-05-24 | 6.08 | $6.10 | 231936 |
| 2023-05-23 | 6.08 | $6.10 | 309500 |
| 2023-05-22 | 6.08 | $6.05 | 646200 |
| 2023-05-19 | 6.10 | $5.94 | 63200 |
| 2023-05-18 | 6.14 | $6.00 | 184500 |
| 2023-05-17 | 6.17 | $6.03 | 96900 |
| 2023-05-16 | 6.21 | $5.99 | 103668 |
| 2023-05-15 | 6.26 | $6.25 | 79077 |
| 2023-05-12 | 6.26 | $6.34 | 65600 |
| 2023-05-11 | 6.24 | $6.16 | 30012 |
| 2023-05-10 | 6.26 | $6.33 | 31400 |
| 2023-05-09 | 6.25 | $6.23 | 25534 |
| 2023-05-08 | 6.25 | $6.31 | 33105 |
| 2023-05-05 | 6.24 | $6.28 | 39700 |
| 2023-05-04 | 6.24 | $6.28 | 38500 |
| 2023-05-03 | 6.23 | $6.12 | 17200 |
| 2023-05-02 | 6.26 | $6.13 | 54535 |
| 2023-05-01 | 6.29 | $6.22 | 20236 |
| 2023-04-28 | 6.30 | $6.33 | 37850 |
| 2023-04-27 | 6.29 | $6.34 | 50352 |
| 2023-04-26 | 6.28 | $6.11 | 75400 |
| 2023-04-25 | 6.32 | $6.00 | 63200 |
| 2023-04-24 | 6.38 | $6.38 | 84248 |
| 2023-04-21 | 6.38 | $6.48 | 19816 |
| 2023-04-20 | 6.35 | $6.48 | 115711 |
| 2023-04-19 | 6.32 | $6.36 | 33700 |
| 2023-04-18 | 6.31 | $6.43 | 29859 |
| 2023-04-17 | 6.28 | $6.34 | 36451 |
| 2023-04-14 | 6.27 | $6.27 | 23536 |
| 2023-04-13 | 6.27 | $6.23 | 16800 |
| 2023-04-12 | 6.28 | $6.21 | 58000 |
| 2023-04-11 | 6.29 | $6.25 | 47200 |
| 2023-04-10 | 6.29 | $6.32 | 77900 |
| 2023-04-06 | 6.29 | $6.32 | 60200 |
| 2023-04-05 | 6.28 | $6.23 | 38551 |
| 2023-04-04 | 6.29 | $6.25 | 51200 |
| 2023-04-03 | 6.29 | $6.23 | 47609 |
| 2023-03-31 | 6.31 | $6.22 | 33820 |
| 2023-03-30 | 6.32 | $6.28 | 36914 |
| 2023-03-29 | 6.33 | $6.38 | 54600 |
| 2023-03-28 | 6.31 | $6.31 | 43930 |
| 2023-03-27 | 6.31 | $6.23 | 35837 |
| 2023-03-24 | 6.32 | $6.15 | 94225 |
| 2023-03-23 | 6.35 | $6.32 | 102900 |
| 2023-03-22 | 6.35 | $6.20 | 122500 |
| 2023-03-21 | 6.37 | $6.44 | 130800 |
| 2023-03-20 | 6.35 | $6.20 | 165574 |
| 2023-03-17 | 6.37 | $5.96 | 1.7M |
| 2023-03-16 | 6.45 | $5.99 | 196281 |
| 2023-03-15 | 6.54 | $6.26 | 124011 |
| 2023-03-14 | 6.57 | $6.46 | 373000 |
| 2023-03-13 | 6.58 | $6.37 | 120583 |
| 2023-03-10 | 6.60 | $6.28 | 228421 |
| 2023-03-09 | 6.64 | $6.44 | 143100 |
| 2023-03-08 | 6.65 | $6.72 | 236528 |
| 2023-03-07 | 6.60 | $6.76 | 2.0M |
| 2023-03-06 | 6.54 | $7.21 | 1.1M |
| 2023-03-03 | 6.37 | $6.60 | 177217 |
| 2023-03-02 | 6.30 | $6.55 | 153074 |
| 2023-03-01 | 6.23 | $6.34 | 717039 |
| 2023-02-28 | 6.19 | $6.45 | 1.2M |
| 2023-02-27 | 6.12 | $6.24 | 97650 |
| 2023-02-24 | 6.09 | $6.20 | 153311 |
| 2023-02-23 | 6.05 | $6.04 | 100200 |
| 2023-02-22 | 6.04 | $5.98 | 43842 |
| 2023-02-21 | 6.05 | $6.09 | 130544 |
| 2023-02-17 | 6.03 | $6.04 | 116722 |
| 2023-02-16 | 6.02 | $5.91 | 74000 |
| 2023-02-15 | 6.03 | $6.25 | 147647 |
| 2023-02-14 | 5.97 | $6.44 | 138326 |
| 2023-02-13 | 5.86 | $6.08 | 247200 |
| 2023-02-10 | 5.82 | $5.91 | 109938 |
| 2023-02-09 | 5.79 | $6.01 | 240003 |
| 2023-02-08 | 5.75 | $6.22 | 74923 |
| 2023-02-07 | 5.65 | $6.26 | 299415 |
| 2023-02-06 | 5.53 | $6.16 | 236191 |
| 2023-02-03 | 5.42 | $5.97 | 714300 |
| 2023-02-02 | 5.32 | $6.22 | 674140 |
| 2023-02-01 | 5.16 | $5.59 | 58383 |
| 2023-01-31 | 5.10 | $5.52 | 128800 |
| 2023-01-30 | 5.06 | $5.46 | 73932 |
| 2023-01-27 | 5.02 | $5.41 | 238400 |
| 2023-01-26 | 4.99 | $5.29 | 117581 |
| 2023-01-25 | 4.98 | $5.40 | 71200 |
| 2023-01-24 | 4.96 | $5.38 | 55100 |
| 2023-01-23 | 4.93 | $5.36 | 48900 |
| 2023-01-20 | 4.91 | $5.38 | 101186 |
| 2023-01-19 | 4.88 | $5.32 | 50245 |
| 2023-01-18 | 4.87 | $5.38 | 286100 |
| 2023-01-17 | 4.84 | $5.68 | 159950 |
| 2023-01-13 | 4.75 | $5.64 | 145601 |
| 2023-01-12 | 4.66 | $5.62 | 178600 |
| 2023-01-11 | 4.57 | $5.66 | 253100 |
| 2023-01-10 | 4.46 | $5.40 | 161226 |
| 2023-01-09 | 4.39 | $5.30 | 371127 |
| 2023-01-06 | 4.34 | $5.20 | 139200 |
| 2023-01-05 | 4.32 | $5.10 | 111378 |
| 2023-01-04 | 4.31 | $5.19 | 178197 |
| 2023-01-03 | 4.30 | $4.98 | 208508 |
| 2022-12-30 | 4.33 | $4.65 | 139900 |
| 2022-12-29 | 4.45 | $4.71 | 221623 |
| 2022-12-28 | 4.59 | $4.65 | 184925 |
| 2022-12-27 | 4.76 | $4.81 | 219000 |
| 2022-12-23 | 4.95 | $5.14 | 108500 |
| 2022-12-22 | 5.10 | $5.15 | 339346 |
| 2022-12-21 | 5.29 | $5.70 | 116983 |
| 2022-12-20 | 5.40 | $5.63 | 148000 |
| 2022-12-19 | 5.55 | $5.73 | 219041 |
| 2022-12-16 | 5.72 | $5.72 | 514127 |
| 2022-12-15 | 5.93 | $6.05 | 502439 |
| 2022-12-14 | 6.10 | $5.52 | 501100 |
| 2022-12-13 | 6.43 | $6.00 | 1.3M |
| 2022-12-12 | 6.73 | $6.08 | 317100 |
| 2022-12-09 | 7.06 | $6.12 | 190200 |
| 2022-12-08 | 7.45 | $6.26 | 273807 |
| 2022-12-07 | 7.87 | $6.20 | 212812 |
| 2022-12-06 | 8.39 | $6.37 | 895800 |
| 2022-12-05 | 8.96 | $6.63 | 1.7M |
| 2022-12-02 | 9.58 | $6.30 | 846600 |
| 2022-12-01 | 10.37 | $6.85 | 1.6M |
| 2022-11-30 | 11.17 | $7.06 | 5.1M |
| 2022-11-29 | 12.06 | $6.40 | 2.8M |
| 2022-11-28 | 13.23 | $8.21 | 969038 |
| 2022-11-25 | 14.20 | $9.55 | 983817 |
| 2022-11-23 | 15.04 | $10.00 | 2.2M |
| 2022-11-22 | 15.91 | $12.25 | 3.3M |
| 2022-11-21 | 16.43 | $19.71 | 1.9M |
| 2022-11-18 | 15.45 | $36.50 | 2.7M |
| 2022-11-17 | 10.77 | $11.63 | 130721 |
| 2022-11-16 | 10.57 | $11.90 | 934115 |
| 2022-11-15 | 10.28 | $10.18 | 14200 |
| 2022-11-14 | 10.31 | $10.64 | 49249 |
| 2022-11-11 | 10.24 | $10.51 | 28831 |
| 2022-11-10 | 10.19 | $9.66 | 14300 |
| 2022-11-09 | 10.31 | $9.63 | 56286 |
| 2022-11-08 | 10.46 | $10.48 | 61300 |
| 2022-11-07 | 10.46 | $10.46 | 20103 |
| 2022-11-04 | 10.45 | $10.46 | 3329 |
| 2022-11-03 | 10.45 | $10.46 | 20216 |
| 2022-11-02 | 10.44 | $10.45 | 488100 |
| 2022-11-01 | 10.44 | $10.44 | 17500 |
| 2022-10-31 | 10.44 | $10.43 | 434316 |
| 2022-10-28 | 10.44 | $10.44 | 197600 |
| 2022-10-27 | 10.43 | $10.44 | 101 |
| 2022-10-26 | 10.43 | $10.44 | 800 |
| 2022-10-25 | 10.42 | $10.43 | 2503 |
| 2022-10-24 | 10.42 | $10.43 | 9300 |
| 2022-10-21 | 10.42 | $10.43 | 208100 |
| 2022-10-20 | 10.41 | $10.43 | 28200 |
| 2022-10-19 | 10.41 | $10.43 | 144929 |
| 2022-10-18 | 10.40 | $10.40 | 700 |
| 2022-10-17 | 10.40 | $10.40 | 9900 |
| 2022-10-14 | 10.40 | $10.40 | 12312 |
| 2022-10-13 | 10.39 | $10.40 | 3900 |
| 2022-10-12 | 10.39 | $10.39 | 13333 |
| 2022-10-11 | 10.39 | $10.39 | 11300 |
| 2022-10-10 | 10.39 | $10.39 | 13300 |
| 2022-10-07 | 10.39 | $10.39 | 49107 |
| 2022-10-06 | 10.38 | $10.39 | 400 |
| 2022-10-05 | 10.38 | $10.39 | 4543 |
| 2022-10-04 | 10.38 | $10.38 | 21400 |
| 2022-10-03 | 10.38 | $10.37 | 49400 |
| 2022-09-30 | 10.38 | $10.38 | 19528 |
| 2022-09-29 | 10.37 | $10.37 | 49600 |
| 2022-09-28 | 10.37 | $10.37 | 3200 |
| 2022-09-27 | 10.37 | $10.36 | 252700 |
| 2022-09-26 | 10.37 | $10.36 | 6400 |
| 2022-09-23 | 10.37 | $10.36 | 260615 |
| 2022-09-22 | 10.38 | $10.37 | 52632 |
| 2022-09-21 | 10.38 | $10.37 | 5300 |
| 2022-09-20 | 10.37 | $10.37 | 7900 |
| 2022-09-19 | 10.37 | $10.37 | 5900 |
| 2022-09-16 | 10.37 | $10.37 | 78935 |
| 2022-09-15 | 10.37 | $10.37 | 35030 |
| 2022-09-14 | 10.37 | $10.36 | 392602 |
| 2022-09-13 | 10.37 | $10.38 | 1.3M |
| 2022-09-12 | 10.37 | $10.36 | 19800 |
| 2022-09-09 | 10.37 | $10.36 | 3200 |
| 2022-09-08 | 10.37 | $10.37 | 10313 |
| 2022-09-07 | 10.36 | $10.37 | 6300 |
| 2022-09-06 | 10.36 | $10.36 | 123 |
| 2022-09-02 | 10.36 | $10.37 | 316 |
| 2022-09-01 | 10.35 | $10.36 | 5500 |
| 2022-08-31 | 10.35 | $10.35 | 209 |
| 2022-08-30 | 10.35 | $10.35 | 8204 |
| 2022-08-29 | 10.35 | $10.35 | 8300 |
| 2022-08-26 | 10.35 | $10.34 | 49346 |
| 2022-08-25 | 10.35 | $10.34 | 2100 |
| 2022-08-24 | 10.34 | $10.35 | 51300 |
| 2022-08-23 | 10.34 | $10.35 | 500 |
| 2022-08-22 | 10.34 | $10.34 | 400 |
| 2022-08-19 | 10.34 | $10.34 | 19500 |
| 2022-08-18 | 10.33 | $10.33 | 53900 |
| 2022-08-17 | 10.33 | $10.33 | 25526 |
| 2022-08-16 | 10.33 | $10.33 | 50425 |
| 2022-08-15 | 10.33 | $10.33 | 2200 |
| 2022-08-12 | 10.33 | $10.33 | 467500 |
| 2022-08-11 | 10.33 | $10.32 | 25923 |
| 2022-08-10 | 10.33 | $10.32 | 2740 |
| 2022-08-09 | 10.32 | $10.32 | 46800 |
| 2022-08-08 | 10.32 | $10.32 | 31200 |
| 2022-08-05 | 10.32 | $10.32 | 61100 |
| 2022-08-04 | 10.32 | $10.32 | 2800 |
| 2022-08-03 | 10.32 | $10.32 | 4037 |
| 2022-08-02 | 10.32 | $10.32 | 231300 |
| 2022-08-01 | 10.32 | $10.31 | 2644 |
| 2022-07-29 | 10.31 | $10.32 | 5200 |
| 2022-07-28 | 10.31 | $10.32 | 162430 |
| 2022-07-27 | 10.31 | $10.32 | 109347 |
| 2022-07-26 | 10.30 | $10.31 | 111133 |
| 2022-07-25 | 10.30 | $10.30 | 84700 |
| 2022-07-22 | 10.30 | $10.30 | 60019 |
| 2022-07-21 | 10.30 | $10.30 | 43704 |
| 2022-07-20 | 10.29 | $10.30 | 8145 |
| 2022-07-19 | 10.29 | $10.31 | 563307 |
| 2022-07-18 | 10.28 | $10.30 | 249011 |
| 2022-07-15 | 10.28 | $10.29 | 2141 |
| 2022-07-14 | 10.28 | $10.28 | 3806 |
| 2022-07-13 | 10.27 | $10.28 | 18314 |
| 2022-07-12 | 10.27 | $10.27 | 10500 |
| 2022-07-11 | 10.27 | $10.28 | 1020 |
| 2022-07-08 | 10.27 | $10.28 | 6700 |
| 2022-07-07 | 10.26 | $10.27 | 53900 |
| 2022-07-06 | 10.26 | $10.27 | 15200 |
| 2022-07-05 | 10.26 | $10.26 | 1700 |
| 2022-07-01 | 10.26 | $10.26 | 8500 |
| 2022-06-30 | 10.26 | $10.27 | 449 |
| 2022-06-29 | 10.26 | $10.27 | 509300 |
| 2022-06-28 | 10.25 | $10.26 | 387625 |
| 2022-06-27 | 10.25 | $10.26 | 5800 |
| 2022-06-24 | 10.25 | $10.25 | 2000 |
| 2022-06-23 | 10.25 | $10.25 | 632 |
| 2022-06-22 | 10.25 | $10.26 | 1500 |
| 2022-06-21 | 10.25 | $10.25 | 247939 |
| 2022-06-17 | 10.25 | $10.24 | 192300 |
| 2022-06-16 | 10.25 | $10.25 | 168000 |
| 2022-06-15 | 10.25 | $10.25 | 11309 |
| 2022-06-14 | 10.26 | $10.25 | 1.1M |
| 2022-06-13 | 10.26 | $10.25 | 53800 |
| 2022-06-10 | 10.26 | $10.26 | 12525 |
| 2022-06-09 | 10.26 | $10.26 | 8011 |
| 2022-06-08 | 10.25 | $10.26 | 4200 |
| 2022-06-07 | 10.25 | $10.26 | 14900 |
| 2022-06-06 | 10.25 | $10.24 | 20100 |
| 2022-06-03 | 10.25 | $10.24 | 133200 |
| 2022-06-02 | 10.26 | $10.26 | 264300 |
| 2022-06-01 | 10.25 | $10.25 | 1400 |
| 2022-05-31 | 10.25 | $10.27 | 6797 |
| 2022-05-27 | 10.25 | $10.27 | 4900 |
| 2022-05-26 | 10.25 | $10.25 | 6000 |
| 2022-05-25 | 10.25 | $10.27 | 76300 |
| 2022-05-24 | 10.24 | $10.24 | 173012 |
| 2022-05-23 | 10.24 | $10.25 | 59600 |
| 2022-05-20 | 10.24 | $10.24 | 85030 |
| 2022-05-19 | 10.24 | $10.24 | 11106 |
| 2022-05-18 | 10.24 | $10.24 | 69527 |
| 2022-05-17 | 10.24 | $10.23 | 61100 |
| 2022-05-16 | 10.24 | $10.24 | 61643 |
| 2022-05-13 | 10.24 | $10.23 | 193704 |
| 2022-05-12 | 10.25 | $10.23 | 271615 |
| 2022-05-11 | 10.25 | $10.23 | 242800 |
| 2022-05-10 | 10.25 | $10.25 | 4.7M |
| 2022-05-09 | 10.26 | $10.25 | 540226 |
| 2022-05-06 | 10.26 | $10.25 | 71608 |
| 2022-05-05 | 10.26 | $10.25 | 370000 |
| 2022-05-04 | 10.26 | $10.24 | — |
| 2022-05-03 | 10.26 | $10.24 | 300 |
| 2022-05-02 | 10.26 | $10.26 | 451800 |
| 2022-04-29 | 10.26 | $10.26 | 1000 |
| 2022-04-28 | 10.26 | $10.25 | 212 |
| 2022-04-27 | 10.27 | $10.26 | 4200 |
| 2022-04-26 | 10.27 | $10.27 | — |
| 2022-04-25 | 10.26 | $10.27 | 3428 |
| 2022-04-22 | 10.26 | $10.25 | 300 |
| 2022-04-21 | 10.26 | $10.25 | 5201 |
| 2022-04-20 | 10.26 | $10.26 | 16242 |
| 2022-04-19 | 10.26 | $10.25 | 3116 |
| 2022-04-18 | 10.26 | $10.25 | 740 |
| 2022-04-14 | 10.26 | $10.25 | — |
| 2022-04-13 | 10.26 | $10.25 | 6400 |
| 2022-04-12 | 10.27 | $10.26 | 5200 |
| 2022-04-11 | 10.26 | $10.26 | 12500 |
| 2022-04-08 | 10.26 | $10.26 | 2800 |
| 2022-04-07 | 10.26 | $10.26 | 8203 |
| 2022-04-06 | 10.26 | $10.26 | 12600 |
| 2022-04-05 | 10.26 | $10.25 | 200 |
| 2022-04-04 | 10.26 | $10.24 | — |
| 2022-04-01 | 10.26 | $10.24 | 14047 |
| 2022-03-31 | 10.26 | $10.25 | 300 |
| 2022-03-30 | 10.26 | $10.24 | 600 |
| 2022-03-29 | 10.26 | $10.27 | 32703 |
| 2022-03-28 | 10.25 | $10.30 | 1400 |
| 2022-03-25 | 10.24 | $10.28 | 347233 |
| 2022-03-24 | 10.23 | $10.22 | 21913 |
| 2022-03-23 | 10.23 | $10.25 | 101800 |
| 2022-03-22 | 10.23 | $10.24 | 51014 |
| 2022-03-21 | 10.22 | $10.24 | 129800 |
| 2022-03-18 | 10.22 | $10.23 | 8201 |
| 2022-03-17 | 10.21 | $10.24 | 37631 |
| 2022-03-16 | 10.20 | $10.20 | 26400 |
| 2022-03-15 | 10.20 | $10.24 | 14500 |
| 2022-03-14 | 10.20 | $10.21 | 3400 |
| 2022-03-11 | 10.19 | $10.18 | — |
| 2022-03-10 | 10.19 | $10.18 | 15431 |
| 2022-03-09 | 10.20 | $10.19 | 17340 |
| 2022-03-08 | 10.20 | $10.19 | 16300 |
| 2022-03-07 | 10.20 | $10.18 | 900 |
| 2022-03-04 | 10.20 | $10.18 | 208 |
| 2022-03-03 | 10.20 | $10.18 | 1800 |
| 2022-03-02 | 10.21 | $10.18 | 3200 |
| 2022-03-01 | 10.21 | $10.23 | 29842 |
| 2022-02-28 | 10.21 | $10.20 | 6422 |
| 2022-02-25 | 10.21 | $10.20 | 1900 |
| 2022-02-24 | 10.21 | $10.20 | 2140 |
| 2022-02-23 | 10.21 | $10.22 | 14300 |
| 2022-02-22 | 10.20 | $10.21 | 4500 |
| 2022-02-18 | 10.20 | $10.21 | 18400 |
| 2022-02-17 | 10.19 | $10.19 | 34600 |
| 2022-02-16 | 10.19 | $10.18 | — |
| 2022-02-15 | 10.19 | $10.18 | 2746 |
| 2022-02-14 | 10.19 | $10.20 | 72405 |
| 2022-02-11 | 10.19 | $10.20 | 706700 |
| 2022-02-10 | 10.19 | $10.19 | 3447 |
| 2022-02-09 | 10.18 | $10.19 | 3806 |
| 2022-02-08 | 10.18 | $10.18 | 6404 |
| 2022-02-07 | 10.18 | $10.18 | 3700 |
| 2022-02-04 | 10.18 | $10.19 | 260500 |
| 2022-02-03 | 10.18 | $10.18 | 2600 |
| 2022-02-02 | 10.17 | $10.18 | 20600 |
| 2022-02-01 | 10.17 | $10.17 | 10005 |
| 2022-01-31 | 10.17 | $10.18 | 109304 |
| 2022-01-28 | 10.16 | $10.20 | 14543 |
| 2022-01-27 | 10.16 | $10.16 | 13620 |
| 2022-01-26 | 10.15 | $10.16 | 6823 |
| 2022-01-25 | 10.15 | $10.15 | 81300 |
| 2022-01-24 | 10.15 | $10.15 | 354000 |
| 2022-01-21 | 10.15 | $10.15 | 3502 |
| 2022-01-20 | 10.15 | $10.15 | 61800 |
| 2022-01-19 | 10.15 | $10.15 | 7127 |
| 2022-01-18 | 10.15 | $10.15 | 47237 |
| 2022-01-14 | 10.15 | $10.15 | 900 |
| 2022-01-13 | 10.15 | $10.16 | 321126 |
| 2022-01-12 | 10.15 | $10.15 | 1118 |
| 2022-01-11 | 10.14 | $10.15 | 2500 |
| 2022-01-10 | 10.14 | $10.16 | 8100 |
| 2022-01-07 | 10.14 | $10.16 | 845500 |
| 2022-01-06 | 10.13 | $10.14 | 14900 |
| 2022-01-05 | 10.13 | $10.15 | 1603 |
| 2022-01-04 | 10.13 | $10.14 | 1322 |
| 2022-01-03 | 10.12 | $10.13 | 5900 |
| 2021-12-31 | 10.12 | $10.13 | 6300 |
| 2021-12-30 | 10.12 | $10.13 | 651620 |
| 2021-12-29 | 10.12 | $10.12 | 3149 |
| 2021-12-28 | 10.12 | $10.13 | 931 |
| 2021-12-27 | 10.12 | $10.12 | 1118 |
| 2021-12-23 | 10.12 | $10.12 | 4900 |
| 2021-12-22 | 10.12 | $10.12 | 11216 |
| 2021-12-21 | 10.12 | $10.12 | 1529 |
| 2021-12-20 | 10.12 | $10.12 | 73549 |
| 2021-12-17 | 10.13 | $10.12 | 2000 |
| 2021-12-16 | 10.13 | $10.12 | 701 |
| 2021-12-15 | 10.13 | $10.12 | 1121 |
| 2021-12-14 | 10.13 | $10.12 | 2111 |
| 2021-12-13 | 10.13 | $10.14 | 4800 |
| 2021-12-10 | 10.13 | $10.12 | 941 |
| 2021-12-09 | 10.14 | $10.15 | 11200 |
| 2021-12-08 | 10.13 | $10.15 | 5019 |
| 2021-12-07 | 10.13 | $10.12 | 414825 |
| 2021-12-06 | 10.13 | $10.12 | 8100 |
| 2021-12-03 | 10.13 | $10.12 | 1710 |
| 2021-12-02 | 10.14 | $10.12 | 6449 |
| 2021-12-01 | 10.14 | $10.15 | 19722 |
| 2021-11-30 | 10.14 | $10.11 | 351811 |
| 2021-11-29 | 10.14 | $10.12 | 567100 |
| 2021-11-26 | 10.15 | $10.15 | 408 |
| 2021-11-24 | 10.15 | $10.15 | 18400 |
| 2021-11-23 | 10.15 | $10.13 | 3624 |
| 2021-11-22 | 10.15 | $10.11 | 38800 |
| 2021-11-19 | 10.16 | $10.11 | 346146 |
| 2021-11-18 | 10.17 | $10.14 | 3718 |
| 2021-11-17 | 10.17 | $10.17 | 2345 |
| 2021-11-16 | 10.17 | $10.17 | 1549 |
| 2021-11-15 | 10.17 | $10.20 | 209 |
| 2021-11-12 | 10.16 | $10.18 | 9100 |
| 2021-11-11 | 10.15 | $10.16 | 420 |
| 2021-11-10 | 10.15 | $10.15 | 1505 |
| 2021-11-09 | 10.15 | $10.15 | 3500 |
| 2021-11-08 | 10.15 | $10.16 | 7401 |
| 2021-11-05 | 10.14 | $10.16 | 12700 |
| 2021-11-04 | 10.14 | $10.14 | 4882 |
| 2021-11-03 | 10.13 | $10.14 | 3923 |
| 2021-11-02 | 10.13 | $10.13 | 1909 |
| 2021-11-01 | 10.13 | $10.14 | 1813 |
| 2021-10-29 | 10.13 | $10.14 | 7810 |
| 2021-10-28 | 10.12 | $10.14 | 5500 |
| 2021-10-27 | 10.12 | $10.12 | 334 |
| 2021-10-26 | 10.12 | $10.12 | 2533 |
| 2021-10-25 | 10.12 | $10.11 | 17013 |
| 2021-10-22 | 10.12 | $10.12 | 300 |
| 2021-10-21 | 10.12 | $10.11 | 3832 |
| 2021-10-20 | 10.12 | $10.11 | 21318 |
| 2021-10-19 | 10.12 | $10.12 | 529 |
| 2021-10-18 | 10.12 | $10.13 | 1023 |
| 2021-10-15 | 10.12 | $10.12 | 7900 |
| 2021-10-14 | 10.12 | $10.12 | 200 |
| 2021-10-13 | 10.12 | $10.10 | 98800 |
| 2021-10-12 | 10.12 | $10.10 | 1500 |
| 2021-10-11 | 10.13 | $10.11 | 36732 |
| 2021-10-08 | 10.13 | $10.12 | 1400 |
| 2021-10-07 | 10.13 | $10.12 | 7100 |
| 2021-10-06 | 10.13 | $10.12 | 258800 |
| 2021-10-05 | 10.13 | $10.12 | 76913 |
| 2021-10-04 | 10.13 | $10.12 | 21800 |
| 2021-10-01 | 10.13 | $10.14 | 1701 |
| 2021-09-30 | 10.13 | $10.13 | 19349 |
| 2021-09-29 | 10.13 | $10.13 | 6100 |
| 2021-09-28 | 10.12 | $10.12 | 2313 |
| 2021-09-27 | 10.12 | $10.14 | 8405 |
| 2021-09-24 | 10.12 | $10.10 | 9100 |
| 2021-09-23 | 10.12 | $10.11 | 3010 |
| 2021-09-22 | 10.12 | $10.11 | 32320 |
| 2021-09-21 | 10.12 | $10.11 | 2808 |
| 2021-09-20 | 10.12 | $10.10 | 3600 |
| 2021-09-17 | 10.12 | $10.14 | 11000 |
| 2021-09-16 | 10.11 | $10.11 | 19626 |
| 2021-09-15 | 10.11 | $10.10 | 14000 |
| 2021-09-14 | 10.11 | $10.11 | 5200 |
| 2021-09-13 | 10.11 | $10.09 | 2000 |
| 2021-09-10 | 10.11 | $10.11 | 900 |
| 2021-09-09 | 10.10 | $10.11 | 22937 |
| 2021-09-08 | 10.10 | $10.12 | 18249 |
| 2021-09-07 | 10.09 | $10.12 | 1927 |
| 2021-09-03 | 10.09 | $10.10 | 12303 |
| 2021-09-02 | 10.08 | $10.11 | 13717 |
| 2021-09-01 | 10.07 | $10.12 | 4100 |
| 2021-08-31 | 10.06 | $10.12 | 88200 |
| 2021-08-30 | 10.05 | $10.07 | 16919 |
| 2021-08-27 | 10.04 | $10.07 | 43500 |
| 2021-08-26 | 10.04 | $10.04 | 41239 |
| 2021-08-25 | 10.04 | $10.03 | 10400 |
| 2021-08-24 | 10.04 | $10.04 | 96700 |
| 2021-08-23 | 10.04 | $10.03 | 37943 |
| 2021-08-20 | 10.04 | $10.03 | 14317 |
| 2021-08-19 | 10.04 | $10.04 | 30000 |
| 2021-08-18 | 10.04 | $10.04 | 12100 |
| 2021-08-17 | 10.04 | $10.04 | 61100 |
| 2021-08-16 | 10.04 | $10.05 | 19100 |
| 2021-08-13 | 10.04 | $10.09 | 28800 |
| 2021-08-12 | 10.03 | $10.05 | 35400 |
| 2021-08-11 | 10.02 | $10.04 | 13600 |
| 2021-08-10 | 10.02 | $10.02 | 22025 |
| 2021-08-09 | 10.02 | $10.03 | 4439 |
| 2021-08-06 | 10.02 | $10.04 | 312600 |
| 2021-08-05 | 10.02 | $10.01 | 52300 |
| 2021-08-04 | 10.02 | $10.03 | 17700 |
| 2021-08-03 | 10.02 | $10.03 | 47100 |
| 2021-08-02 | 10.02 | $10.06 | 108700 |
| 2021-07-30 | 10.01 | $10.04 | 15300 |
| 2021-07-29 | 10.00 | $10.00 | 137423 |
| 2021-07-28 | 10.01 | $10.01 | 2006 |
| 2021-07-27 | 10.01 | $10.00 | 9622 |
| 2021-07-26 | 10.01 | $10.05 | 142737 |
| 2021-07-23 | 10.01 | $10.01 | 18600 |
| 2021-07-22 | 10.01 | $10.00 | 64945 |
| 2021-07-21 | 10.01 | $10.01 | 103400 |
| 2021-07-20 | 10.02 | $10.02 | 15706 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.21
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.05
Average
11.31
Maximum
24.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.21 | $15.26 | 1.7M |
| 2026-07-16 | 16.35 | $15.76 | 1.2M |
| 2026-07-15 | 16.34 | $15.78 | 1.4M |
| 2026-07-14 | 16.31 | $15.64 | 1.4M |
| 2026-07-13 | 16.30 | $15.65 | 1.1M |
| 2026-07-10 | 16.27 | $15.69 | 1.5M |
| 2026-07-09 | 16.20 | $16.00 | 1.9M |
| 2026-07-08 | 16.00 | $16.02 | 3.2M |
| 2026-07-07 | 15.73 | $15.59 | 1.7M |
| 2026-07-06 | 15.51 | $15.92 | 1.6M |
| 2026-07-02 | 15.13 | $16.06 | 1.7M |
| 2026-07-01 | 14.61 | $15.69 | 4.3M |
| 2026-06-30 | 14.07 | $14.37 | 903400 |
| 2026-06-29 | 13.83 | $14.44 | 1.9M |
| 2026-06-26 | 13.50 | $14.34 | 2.5M |
| 2026-06-25 | 13.13 | $13.56 | 1.6M |
| 2026-06-24 | 12.92 | $13.18 | 1.0M |
| 2026-06-23 | 12.77 | $13.14 | 1.4M |
| 2026-06-22 | 12.61 | $13.15 | 1.4M |
| 2026-06-18 | 12.41 | $13.35 | 2.0M |
| 2026-06-17 | 12.10 | $13.28 | 1.4M |
| 2026-06-16 | 11.75 | $13.36 | 3.1M |
| 2026-06-15 | 11.30 | $12.63 | 2.2M |
| 2026-06-12 | 10.99 | $11.64 | 1.4M |
| 2026-06-11 | 10.94 | $11.47 | 2.1M |
| 2026-06-10 | 10.94 | $11.58 | 1.6M |
| 2026-06-09 | 10.92 | $11.38 | 1.3M |
| 2026-06-08 | 10.97 | $11.04 | 1.4M |
| 2026-06-05 | 11.16 | $10.90 | 2.0M |
| 2026-06-04 | 11.45 | $10.70 | 1.8M |
| 2026-06-03 | 11.87 | $10.90 | 3.0M |
| 2026-06-02 | 12.33 | $11.71 | 2.4M |
| 2026-06-01 | 12.65 | $12.62 | 1.3M |
| 2026-05-29 | 12.75 | $12.50 | 1.8M |
| 2026-05-28 | 12.91 | $12.90 | 1.6M |
| 2026-05-27 | 12.99 | $12.73 | 1.0M |
| 2026-05-26 | 13.15 | $12.81 | 1.8M |
| 2026-05-22 | 13.31 | $12.95 | 972485 |
| 2026-05-21 | 13.47 | $12.83 | 1.2M |
| 2026-05-20 | 13.70 | $13.11 | 1.4M |
| 2026-05-19 | 13.89 | $13.09 | 1.6M |
| 2026-05-18 | 14.13 | $13.70 | 1.2M |
| 2026-05-15 | 14.22 | $13.40 | 2.3M |
| 2026-05-14 | 14.42 | $13.85 | 1.4M |
| 2026-05-13 | 14.51 | $14.61 | 2.2M |
| 2026-05-12 | 14.38 | $14.09 | 1.5M |
| 2026-05-11 | 14.37 | $14.53 | 2.4M |
| 2026-05-08 | 14.21 | $15.09 | 5.9M |
| 2026-05-07 | 13.83 | $13.81 | 1.9M |
| 2026-05-06 | 13.77 | $13.49 | 1.9M |
| 2026-05-05 | 13.80 | $13.79 | 1.1M |
| 2026-05-04 | 13.72 | $13.65 | 968091 |
| 2026-05-01 | 13.67 | $13.78 | 1.0M |
| 2026-04-30 | 13.56 | $13.37 | 733456 |
| 2026-04-29 | 13.55 | $13.29 | 867743 |
| 2026-04-28 | 13.55 | $13.44 | 887942 |
| 2026-04-27 | 13.50 | $13.55 | 926790 |
| 2026-04-24 | 13.40 | $13.48 | 1.0M |
| 2026-04-23 | 13.30 | $13.08 | 588568 |
| 2026-04-22 | 13.29 | $13.45 | 660748 |
| 2026-04-21 | 13.15 | $13.29 | 852244 |
| 2026-04-20 | 13.04 | $13.36 | 700902 |
| 2026-04-17 | 12.86 | $13.19 | 1.3M |
| 2026-04-16 | 12.70 | $12.94 | 1.8M |
| 2026-04-15 | 12.58 | $12.94 | 1.7M |
| 2026-04-14 | 12.44 | $12.64 | 986101 |
| 2026-04-13 | 12.35 | $12.68 | 1.3M |
| 2026-04-10 | 12.23 | $12.08 | 1.1M |
| 2026-04-09 | 12.26 | $11.99 | 1.0M |
| 2026-04-08 | 12.34 | $12.26 | 776700 |
| 2026-04-07 | 12.34 | $12.29 | 1.1M |
| 2026-04-06 | 12.34 | $11.97 | 995000 |
| 2026-04-02 | 12.43 | $12.15 | 997700 |
| 2026-04-01 | 12.48 | $11.95 | 1.3M |
| 2026-03-31 | 12.60 | $12.09 | 1.4M |
| 2026-03-30 | 12.70 | $12.33 | 1.5M |
| 2026-03-27 | 12.74 | $12.44 | 1.5M |
| 2026-03-26 | 12.74 | $12.59 | 1.3M |
| 2026-03-25 | 12.69 | $12.42 | 1.5M |
| 2026-03-24 | 12.68 | $12.08 | 1.3M |
| 2026-03-23 | 12.77 | $12.64 | 1.3M |
| 2026-03-20 | 12.69 | $12.55 | 1.4M |
| 2026-03-19 | 12.61 | $12.52 | 1.0M |
| 2026-03-18 | 12.52 | $12.48 | 994300 |
| 2026-03-17 | 12.41 | $12.47 | 917372 |
| 2026-03-16 | 12.28 | $12.34 | 1.7M |
| 2026-03-13 | 12.15 | $11.93 | 849000 |
| 2026-03-12 | 12.12 | $12.17 | 1.5M |
| 2026-03-11 | 12.00 | $12.21 | 2.2M |
| 2026-03-10 | 11.83 | $11.91 | 1.3M |
| 2026-03-09 | 11.72 | $11.98 | 2.3M |
| 2026-03-06 | 11.55 | $11.61 | 1.5M |
| 2026-03-05 | 11.46 | $11.63 | 1.1M |
| 2026-03-04 | 11.35 | $11.24 | 1.0M |
| 2026-03-03 | 11.33 | $11.32 | 1.7M |
| 2026-03-02 | 11.28 | $11.51 | 1.8M |
| 2026-02-27 | 11.16 | $11.38 | 2.6M |
| 2026-02-26 | 11.05 | $11.71 | 2.6M |
| 2026-02-25 | 10.82 | $11.18 | 1.7M |
| 2026-02-24 | 10.71 | $11.25 | 1.3M |
| 2026-02-23 | 10.55 | $11.26 | 2.1M |
| 2026-02-20 | 10.36 | $11.24 | 1.7M |
| 2026-02-19 | 10.13 | $10.88 | 2.0M |
| 2026-02-18 | 9.99 | $10.72 | 1.9M |
| 2026-02-17 | 9.87 | $10.42 | 1.1M |
| 2026-02-13 | 9.83 | $10.08 | 937800 |
| 2026-02-12 | 9.91 | $9.85 | 1.5M |
| 2026-02-11 | 10.08 | $10.35 | 1.2M |
| 2026-02-10 | 10.15 | $10.76 | 1.5M |
| 2026-02-09 | 10.12 | $10.51 | 1.4M |
| 2026-02-06 | 10.17 | $10.23 | 2.8M |
| 2026-02-05 | 10.33 | $9.92 | 2.8M |
| 2026-02-04 | 10.65 | $10.30 | 2.8M |
| 2026-02-03 | 10.92 | $10.49 | 3.4M |
| 2026-02-02 | 11.20 | $11.00 | 1.8M |
| 2026-01-30 | 11.40 | $11.32 | 1.9M |
| 2026-01-29 | 11.55 | $11.58 | 1.4M |
| 2026-01-28 | 11.65 | $11.62 | 1.0M |
| 2026-01-27 | 11.78 | $11.73 | 1.8M |
| 2026-01-26 | 11.90 | $11.97 | 1.3M |
| 2026-01-23 | 11.98 | $11.95 | 1.2M |
| 2026-01-22 | 12.10 | $11.98 | 1.1M |
| 2026-01-21 | 12.24 | $11.94 | 1.7M |
| 2026-01-20 | 12.43 | $12.05 | 1.7M |
| 2026-01-16 | 12.63 | $12.14 | 1.3M |
| 2026-01-15 | 12.86 | $12.42 | 988932 |
| 2026-01-14 | 13.04 | $12.70 | 1.6M |
| 2026-01-13 | 13.19 | $13.16 | 809700 |
| 2026-01-12 | 13.22 | $13.12 | 1.1M |
| 2026-01-09 | 13.27 | $13.22 | 1.7M |
| 2026-01-08 | 13.30 | $13.20 | 895623 |
| 2026-01-07 | 13.34 | $13.23 | 815408 |
| 2026-01-06 | 13.39 | $13.16 | 1.3M |
| 2026-01-05 | 13.47 | $13.27 | 1.2M |
| 2026-01-02 | 13.53 | $13.31 | 1.3M |
| 2025-12-31 | 13.60 | $13.54 | 1.2M |
| 2025-12-30 | 13.60 | $13.41 | 1.1M |
| 2025-12-29 | 13.65 | $13.41 | 944500 |
| 2025-12-26 | 13.70 | $13.49 | 987500 |
| 2025-12-24 | 13.74 | $13.64 | 465700 |
| 2025-12-23 | 13.75 | $13.81 | 1.2M |
| 2025-12-22 | 13.69 | $13.89 | 1.1M |
| 2025-12-19 | 13.60 | $13.89 | 1.8M |
| 2025-12-18 | 13.48 | $13.69 | 1.7M |
| 2025-12-17 | 13.41 | $13.59 | 1.7M |
| 2025-12-16 | 13.35 | $13.38 | 792100 |
| 2025-12-15 | 13.35 | $13.08 | 1.1M |
| 2025-12-12 | 13.44 | $13.28 | 1.3M |
| 2025-12-11 | 13.48 | $13.80 | 1.3M |
| 2025-12-10 | 13.38 | $13.70 | 1.5M |
| 2025-12-09 | 13.28 | $13.42 | 896219 |
| 2025-12-08 | 13.25 | $13.51 | 961169 |
| 2025-12-05 | 13.20 | $13.49 | 1.3M |
| 2025-12-04 | 13.13 | $13.63 | 1.2M |
| 2025-12-03 | 13.02 | $13.51 | 2.0M |
| 2025-12-02 | 12.92 | $13.00 | 1.0M |
| 2025-12-01 | 12.96 | $12.85 | 1.3M |
| 2025-11-28 | 13.07 | $12.83 | 960800 |
| 2025-11-26 | 13.22 | $12.94 | 1.8M |
| 2025-11-25 | 13.36 | $12.61 | 2.3M |
| 2025-11-24 | 13.65 | $12.16 | 5.5M |
| 2025-11-21 | 14.14 | $13.84 | 1.0M |
| 2025-11-20 | 14.20 | $13.73 | 1.1M |
| 2025-11-19 | 14.32 | $13.81 | 977843 |
| 2025-11-18 | 14.43 | $13.94 | 2.3M |
| 2025-11-17 | 14.52 | $13.87 | 1.3M |
| 2025-11-14 | 14.65 | $14.01 | 1.9M |
| 2025-11-13 | 14.75 | $14.38 | 1.2M |
| 2025-11-12 | 14.76 | $14.78 | 1.7M |
| 2025-11-11 | 14.64 | $15.10 | 2.0M |
| 2025-11-10 | 14.38 | $15.17 | 2.1M |
| 2025-11-07 | 14.03 | $15.09 | 3.7M |
| 2025-11-06 | 13.64 | $13.59 | 3.9M |
| 2025-11-05 | 13.64 | $13.19 | 1.5M |
| 2025-11-04 | 13.76 | $13.20 | 1.3M |
| 2025-11-03 | 13.91 | $13.70 | 1.4M |
| 2025-10-31 | 13.93 | $13.86 | 1.6M |
| 2025-10-30 | 13.90 | $13.89 | 2.1M |
| 2025-10-29 | 13.86 | $14.86 | 2.3M |
| 2025-10-28 | 13.50 | $14.05 | 2.5M |
| 2025-10-27 | 13.32 | $14.32 | 4.3M |
| 2025-10-24 | 13.02 | $15.06 | 11.5M |
| 2025-10-23 | 12.43 | $12.67 | 1.3M |
| 2025-10-22 | 12.47 | $12.79 | 1.5M |
| 2025-10-21 | 12.50 | $13.17 | 3.1M |
| 2025-10-20 | 12.43 | $12.85 | 2.4M |
| 2025-10-17 | 12.46 | $12.96 | 4.8M |
| 2025-10-16 | 12.47 | $12.73 | 2.5M |
| 2025-10-15 | 12.58 | $12.72 | 4.2M |
| 2025-10-14 | 12.73 | $12.74 | 7.5M |
| 2025-10-13 | 12.91 | $13.24 | 10.0M |
| 2025-10-10 | 13.00 | $11.96 | 3.4M |
| 2025-10-09 | 13.52 | $12.34 | 2.3M |
| 2025-10-08 | 14.05 | $13.15 | 1.9M |
| 2025-10-07 | 14.45 | $13.73 | 2.6M |
| 2025-10-06 | 14.77 | $14.10 | 1.9M |
| 2025-10-03 | 15.03 | $14.14 | 1.9M |
| 2025-10-02 | 15.35 | $14.76 | 2.1M |
| 2025-10-01 | 15.55 | $14.88 | 1.5M |
| 2025-09-30 | 15.75 | $15.02 | 1.3M |
| 2025-09-29 | 15.95 | $15.73 | 1.6M |
| 2025-09-26 | 15.97 | $15.72 | 2.2M |
| 2025-09-25 | 15.99 | $15.76 | 1.9M |
| 2025-09-24 | 16.01 | $15.95 | 1.6M |
| 2025-09-23 | 15.97 | $16.04 | 1.8M |
| 2025-09-22 | 15.89 | $16.11 | 1.9M |
| 2025-09-19 | 15.77 | $15.99 | 3.5M |
| 2025-09-18 | 15.66 | $15.86 | 2.1M |
| 2025-09-17 | 15.58 | $15.54 | 1.3M |
| 2025-09-16 | 15.58 | $15.73 | 2.3M |
| 2025-09-15 | 15.52 | $15.46 | 1.9M |
| 2025-09-12 | 15.55 | $16.07 | 2.4M |
| 2025-09-11 | 15.38 | $16.01 | 1.6M |
| 2025-09-10 | 15.21 | $15.44 | 1.9M |
| 2025-09-09 | 15.19 | $15.64 | 2.7M |
| 2025-09-08 | 15.11 | $15.68 | 2.5M |
| 2025-09-05 | 15.00 | $15.30 | 1.4M |
| 2025-09-04 | 15.01 | $15.11 | 1.7M |
| 2025-09-03 | 15.09 | $15.11 | 1.9M |
| 2025-09-02 | 15.20 | $15.29 | 1.4M |
| 2025-08-29 | 15.28 | $15.64 | 1.3M |
| 2025-08-28 | 15.29 | $15.70 | 1.4M |
| 2025-08-27 | 15.30 | $15.57 | 1.1M |
| 2025-08-26 | 15.36 | $15.88 | 2.0M |
| 2025-08-25 | 15.36 | $15.61 | 2.0M |
| 2025-08-22 | 15.45 | $15.79 | 2.0M |
| 2025-08-21 | 15.53 | $15.74 | 1.6M |
| 2025-08-20 | 15.66 | $15.78 | 2.3M |
| 2025-08-19 | 15.81 | $15.97 | 1.8M |
| 2025-08-18 | 15.96 | $16.65 | 2.3M |
| 2025-08-15 | 15.95 | $16.57 | 2.3M |
| 2025-08-14 | 15.98 | $16.33 | 2.5M |
| 2025-08-13 | 16.11 | $16.27 | 2.4M |
| 2025-08-12 | 16.31 | $16.44 | 3.1M |
| 2025-08-11 | 16.53 | $16.94 | 3.6M |
| 2025-08-08 | 16.65 | $15.69 | 6.5M |
| 2025-08-07 | 17.21 | $17.89 | 2.8M |
| 2025-08-06 | 17.22 | $18.64 | 2.4M |
| 2025-08-05 | 17.01 | $17.77 | 1.9M |
| 2025-08-04 | 17.06 | $17.76 | 2.0M |
| 2025-08-01 | 17.14 | $17.36 | 2.3M |
| 2025-07-31 | 17.40 | $17.48 | 1.5M |
| 2025-07-30 | 17.69 | $17.87 | 1.3M |
| 2025-07-29 | 17.95 | $17.64 | 1.7M |
| 2025-07-28 | 18.36 | $17.85 | 1.8M |
| 2025-07-25 | 18.81 | $18.29 | 2.5M |
| 2025-07-24 | 19.25 | $19.15 | 1.0M |
| 2025-07-23 | 19.52 | $19.16 | 1.6M |
| 2025-07-22 | 19.87 | $19.53 | 1.6M |
| 2025-07-21 | 20.20 | $19.87 | 1.6M |
| 2025-07-18 | 20.50 | $19.91 | 2.0M |
| 2025-07-17 | 20.87 | $19.94 | 2.7M |
| 2025-07-16 | 21.32 | $21.19 | 1.8M |
| 2025-07-15 | 21.48 | $21.87 | 855100 |
| 2025-07-14 | 21.46 | $21.84 | 1.5M |
| 2025-07-11 | 21.47 | $21.17 | 1.3M |
| 2025-07-10 | 21.69 | $21.30 | 2.0M |
| 2025-07-09 | 21.93 | $22.48 | 1.5M |
| 2025-07-08 | 21.85 | $22.13 | 1.4M |
| 2025-07-07 | 21.88 | $22.14 | 1.4M |
| 2025-07-03 | 21.92 | $22.53 | 870000 |
| 2025-07-02 | 21.85 | $22.17 | 2.1M |
| 2025-07-01 | 21.88 | $21.85 | 2.2M |
| 2025-06-30 | 22.03 | $22.70 | 1.5M |
| 2025-06-27 | 21.96 | $22.19 | 3.2M |
| 2025-06-26 | 22.04 | $22.40 | 896359 |
| 2025-06-25 | 22.08 | $22.04 | 1.2M |
| 2025-06-24 | 22.25 | $22.07 | 2.4M |
| 2025-06-23 | 22.45 | $21.89 | 2.3M |
| 2025-06-20 | 22.76 | $22.59 | 2.3M |
| 2025-06-18 | 22.93 | $22.92 | 1.9M |
| 2025-06-17 | 23.03 | $23.02 | 1.4M |
| 2025-06-16 | 23.12 | $23.46 | 1.6M |
| 2025-06-13 | 23.10 | $23.01 | 1.0M |
| 2025-06-12 | 23.21 | $23.12 | 1.3M |
| 2025-06-11 | 23.32 | $23.26 | 1.5M |
| 2025-06-10 | 23.41 | $22.97 | 1.4M |
| 2025-06-09 | 23.61 | $23.23 | 1.1M |
| 2025-06-06 | 23.77 | $23.34 | 1.8M |
| 2025-06-05 | 23.93 | $23.26 | 1.5M |
| 2025-06-04 | 24.14 | $23.03 | 1.8M |
| 2025-06-03 | 24.47 | $23.45 | 2.4M |
| 2025-06-02 | 24.72 | $24.73 | 2.1M |
| 2025-05-30 | 24.62 | $24.42 | 1.7M |
| 2025-05-29 | 24.57 | $24.53 | 2.4M |
| 2025-05-28 | 24.47 | $23.86 | 2.5M |
| 2025-05-27 | 24.55 | $23.86 | 1.8M |
| 2025-05-23 | 24.63 | $24.00 | 1.4M |
| 2025-05-22 | 24.67 | $23.72 | 1.3M |
| 2025-05-21 | 24.78 | $24.38 | 1.4M |
| 2025-05-20 | 24.70 | $24.31 | 1.5M |
| 2025-05-19 | 24.59 | $23.78 | 1.7M |
| 2025-05-16 | 24.62 | $23.50 | 1.8M |
| 2025-05-15 | 24.71 | $23.51 | 1.5M |
| 2025-05-14 | 24.79 | $24.10 | 2.3M |
| 2025-05-13 | 24.68 | $23.83 | 3.8M |
| 2025-05-12 | 24.61 | $23.99 | 3.2M |
| 2025-05-09 | 24.44 | $24.00 | 3.8M |
| 2025-05-08 | 24.20 | $24.45 | 3.2M |
| 2025-05-07 | 23.74 | $24.03 | 1.4M |
| 2025-05-06 | 23.28 | $23.36 | 1.8M |
| 2025-05-05 | 22.90 | $22.84 | 1.6M |
| 2025-05-02 | 22.59 | $23.15 | 1.8M |
| 2025-05-01 | 22.08 | $22.25 | 1.7M |
| 2025-04-30 | 21.72 | $21.97 | 1.5M |
| 2025-04-29 | 21.36 | $21.67 | 1.3M |
| 2025-04-28 | 20.99 | $21.45 | 1.5M |
| 2025-04-25 | 20.59 | $21.07 | 1.1M |
| 2025-04-24 | 20.20 | $20.83 | 1.4M |
| 2025-04-23 | 19.80 | $20.69 | 1.6M |
| 2025-04-22 | 19.34 | $19.95 | 2.3M |
| 2025-04-21 | 19.00 | $19.30 | 1.1M |
| 2025-04-17 | 18.78 | $19.58 | 1.8M |
| 2025-04-16 | 18.42 | $18.92 | 1.5M |
| 2025-04-15 | 18.18 | $18.88 | 1.9M |
| 2025-04-14 | 17.90 | $18.16 | 1.6M |
| 2025-04-11 | 17.79 | $18.09 | 2.3M |
| 2025-04-10 | 17.67 | $17.55 | 3.1M |
| 2025-04-09 | 17.70 | $17.90 | 2.6M |
| 2025-04-08 | 17.61 | $16.92 | 2.1M |
| 2025-04-07 | 17.82 | $17.07 | 2.1M |
| 2025-04-04 | 18.03 | $17.17 | 2.2M |
| 2025-04-03 | 18.24 | $18.13 | 2.1M |
| 2025-04-02 | 18.20 | $18.70 | 1.5M |
| 2025-04-01 | 17.96 | $18.50 | 1.2M |
| 2025-03-31 | 17.72 | $17.90 | 1.9M |
| 2025-03-28 | 17.62 | $17.73 | 1.8M |
| 2025-03-27 | 17.55 | $17.90 | 1.4M |
| 2025-03-26 | 17.41 | $17.87 | 1.6M |
| 2025-03-25 | 17.25 | $18.17 | 2.1M |
| 2025-03-24 | 16.96 | $18.12 | 1.7M |
| 2025-03-21 | 16.62 | $17.34 | 2.2M |
| 2025-03-20 | 16.46 | $17.02 | 1.9M |
| 2025-03-19 | 16.37 | $17.00 | 2.1M |
| 2025-03-18 | 16.28 | $16.70 | 1.8M |
| 2025-03-17 | 16.28 | $16.94 | 1.2M |
| 2025-03-14 | 16.20 | $16.94 | 2.3M |
| 2025-03-13 | 16.12 | $16.39 | 2.2M |
| 2025-03-12 | 16.20 | $16.52 | 3.0M |
| 2025-03-11 | 16.28 | $16.31 | 2.9M |
| 2025-03-10 | 16.45 | $15.24 | 3.5M |
| 2025-03-07 | 17.00 | $15.14 | 3.9M |
| 2025-03-06 | 17.71 | $15.70 | 5.6M |
| 2025-03-05 | 18.40 | $18.69 | 2.6M |
| 2025-03-04 | 18.30 | $18.05 | 2.7M |
| 2025-03-03 | 18.37 | $18.60 | 2.0M |
| 2025-02-28 | 18.29 | $18.35 | 1.2M |
| 2025-02-27 | 18.26 | $18.01 | 871607 |
| 2025-02-26 | 18.33 | $18.24 | 1.3M |
| 2025-02-25 | 18.35 | $17.93 | 1.9M |
| 2025-02-24 | 18.46 | $19.03 | 2.7M |
| 2025-02-21 | 18.24 | $17.98 | 1.8M |
| 2025-02-20 | 18.31 | $17.97 | 1.8M |
| 2025-02-19 | 18.39 | $18.09 | 1.5M |
| 2025-02-18 | 18.44 | $18.53 | 1.3M |
| 2025-02-14 | 18.37 | $18.26 | 896131 |
| 2025-02-13 | 18.35 | $18.62 | 2.0M |
| 2025-02-12 | 18.22 | $18.51 | 2.2M |
| 2025-02-11 | 18.09 | $18.00 | 844024 |
| 2025-02-10 | 18.09 | $17.96 | 1.6M |
| 2025-02-07 | 18.09 | $18.13 | 1.4M |
| 2025-02-06 | 18.04 | $18.09 | 913792 |
| 2025-02-05 | 17.98 | $18.05 | 664408 |
| 2025-02-04 | 17.92 | $18.05 | 1.3M |
| 2025-02-03 | 17.85 | $18.07 | 1.1M |
| 2025-01-31 | 17.74 | $17.84 | 1.2M |
| 2025-01-30 | 17.68 | $17.75 | 1.2M |
| 2025-01-29 | 17.64 | $18.04 | 1.1M |
| 2025-01-28 | 17.49 | $18.00 | 764076 |
| 2025-01-27 | 17.32 | $17.81 | 1.4M |
| 2025-01-24 | 17.17 | $18.08 | 3.0M |
| 2025-01-23 | 16.89 | $16.73 | 1.2M |
| 2025-01-22 | 16.99 | $16.81 | 1.2M |
| 2025-01-21 | 17.09 | $17.26 | 716422 |
| 2025-01-17 | 17.06 | $17.07 | 641800 |
| 2025-01-16 | 17.08 | $16.96 | 726300 |
| 2025-01-15 | 17.14 | $16.92 | 918600 |
| 2025-01-14 | 17.23 | $16.66 | 679949 |
| 2025-01-13 | 17.42 | $16.42 | 895400 |
| 2025-01-10 | 17.72 | $16.74 | 892600 |
| 2025-01-08 | 17.97 | $17.32 | 808400 |
| 2025-01-07 | 18.09 | $17.34 | 990200 |
| 2025-01-06 | 18.22 | $17.50 | 1.2M |
| 2025-01-03 | 18.32 | $17.96 | 772722 |
| 2025-01-02 | 18.28 | $17.95 | 911755 |
| 2024-12-31 | 18.22 | $17.84 | 752924 |
| 2024-12-30 | 18.16 | $18.23 | 823600 |
| 2024-12-27 | 17.95 | $17.92 | 1.0M |
| 2024-12-26 | 17.79 | $18.17 | 950826 |
| 2024-12-24 | 17.49 | $17.72 | 337042 |
| 2024-12-23 | 17.25 | $17.72 | 1.1M |
| 2024-12-20 | 16.96 | $17.31 | 1.7M |
| 2024-12-19 | 16.71 | $16.85 | 842599 |
| 2024-12-18 | 16.55 | $16.64 | 1.6M |
| 2024-12-17 | 16.41 | $16.80 | 1.3M |
| 2024-12-16 | 16.18 | $16.92 | 1.7M |
| 2024-12-13 | 15.86 | $15.74 | 379064 |
| 2024-12-12 | 15.83 | $15.68 | 281651 |
| 2024-12-11 | 15.80 | $15.85 | 664388 |
| 2024-12-10 | 15.71 | $15.78 | 498100 |
| 2024-12-09 | 15.62 | $15.50 | 473813 |
| 2024-12-06 | 15.58 | $15.94 | 596505 |
| 2024-12-05 | 15.39 | $15.11 | 837063 |
| 2024-12-04 | 15.41 | $15.40 | 1.1M |
| 2024-12-03 | 15.35 | $15.29 | 1.2M |
| 2024-12-02 | 15.29 | $15.16 | 1.4M |
| 2024-11-29 | 15.25 | $15.09 | 380824 |
| 2024-11-27 | 15.23 | $15.00 | 552831 |
| 2024-11-26 | 15.22 | $15.07 | 829545 |
| 2024-11-25 | 15.17 | $15.20 | 1.3M |
| 2024-11-22 | 15.07 | $15.05 | 294212 |
| 2024-11-21 | 14.98 | $14.93 | 312200 |
| 2024-11-20 | 14.90 | $14.68 | 355400 |
| 2024-11-19 | 14.88 | $14.88 | 612702 |
| 2024-11-18 | 14.78 | $14.76 | 545433 |
| 2024-11-15 | 14.69 | $14.15 | 468600 |
| 2024-11-14 | 14.76 | $14.32 | 795600 |
| 2024-11-13 | 14.79 | $14.18 | 754400 |
| 2024-11-12 | 14.85 | $14.63 | 676112 |
| 2024-11-11 | 14.78 | $15.10 | 615918 |
| 2024-11-08 | 14.53 | $15.00 | 1.0M |
| 2024-11-07 | 14.25 | $14.77 | 1.2M |
| 2024-11-06 | 13.97 | $14.44 | 906051 |
| 2024-11-05 | 13.73 | $13.93 | 571160 |
| 2024-11-04 | 13.58 | $13.45 | 292039 |
| 2024-11-01 | 13.56 | $13.36 | 434800 |
| 2024-10-31 | 13.55 | $13.38 | 306404 |
| 2024-10-30 | 13.52 | $13.61 | 336264 |
| 2024-10-29 | 13.41 | $13.43 | 281636 |
| 2024-10-28 | 13.33 | $13.41 | 323660 |
| 2024-10-25 | 13.23 | $13.13 | 200261 |
| 2024-10-24 | 13.19 | $13.22 | 305300 |
| 2024-10-23 | 13.11 | $13.16 | 520671 |
| 2024-10-22 | 13.02 | $13.74 | 1.3M |
| 2024-10-21 | 12.73 | $12.72 | 265700 |
| 2024-10-18 | 12.70 | $12.48 | 411600 |
| 2024-10-17 | 12.73 | $12.33 | 430824 |
| 2024-10-16 | 12.80 | $12.83 | 239800 |
| 2024-10-15 | 12.74 | $12.80 | 319208 |
| 2024-10-14 | 12.66 | $13.08 | 582739 |
| 2024-10-11 | 12.47 | $12.66 | 305600 |
| 2024-10-10 | 12.38 | $12.63 | 261000 |
| 2024-10-09 | 12.27 | $12.77 | 628600 |
| 2024-10-08 | 12.09 | $12.92 | 1.7M |
| 2024-10-07 | 11.82 | $11.84 | 443256 |
| 2024-10-04 | 11.84 | $11.72 | 460600 |
| 2024-10-03 | 11.90 | $11.76 | 258500 |
| 2024-10-02 | 11.96 | $11.75 | 257332 |
| 2024-10-01 | 12.03 | $11.78 | 380622 |
| 2024-09-30 | 12.12 | $11.93 | 571200 |
| 2024-09-27 | 12.17 | $12.05 | 321742 |
| 2024-09-26 | 12.20 | $12.16 | 553951 |
| 2024-09-25 | 12.20 | $12.35 | 440200 |
| 2024-09-24 | 12.13 | $12.13 | 686100 |
| 2024-09-23 | 12.12 | $12.01 | 685900 |
| 2024-09-20 | 12.14 | $11.96 | 1.2M |
| 2024-09-19 | 12.18 | $12.41 | 1.0M |
| 2024-09-18 | 12.09 | $12.35 | 732700 |
| 2024-09-17 | 11.99 | $12.26 | 705334 |
| 2024-09-16 | 11.90 | $12.20 | 580500 |
| 2024-09-13 | 11.81 | $12.03 | 644800 |
| 2024-09-12 | 11.75 | $11.78 | 274433 |
| 2024-09-11 | 11.76 | $11.62 | 357200 |
| 2024-09-10 | 11.83 | $11.69 | 376881 |
| 2024-09-09 | 11.88 | $11.83 | 426700 |
| 2024-09-06 | 11.91 | $11.61 | 293400 |
| 2024-09-05 | 12.00 | $11.86 | 430200 |
| 2024-09-04 | 12.04 | $11.88 | 247211 |
| 2024-09-03 | 12.08 | $11.82 | 357527 |
| 2024-08-30 | 12.15 | $12.03 | 290900 |
| 2024-08-29 | 12.16 | $12.04 | 297844 |
| 2024-08-28 | 12.16 | $11.84 | 598905 |
| 2024-08-27 | 12.23 | $11.98 | 381212 |
| 2024-08-26 | 12.26 | $12.34 | 342497 |
| 2024-08-23 | 12.18 | $12.43 | 496221 |
| 2024-08-22 | 12.06 | $12.29 | 605908 |
| 2024-08-21 | 11.94 | $12.13 | 563558 |
| 2024-08-20 | 11.85 | $12.20 | 495217 |
| 2024-08-19 | 11.72 | $12.10 | 479847 |
| 2024-08-16 | 11.59 | $11.85 | 422019 |
| 2024-08-15 | 11.50 | $11.66 | 382200 |
| 2024-08-14 | 11.46 | $11.97 | 529620 |
| 2024-08-13 | 11.31 | $11.73 | 790119 |
| 2024-08-12 | 11.20 | $11.83 | 447224 |
| 2024-08-09 | 11.04 | $11.61 | 857900 |
| 2024-08-08 | 10.92 | $10.70 | 1.0M |
| 2024-08-07 | 11.06 | $10.83 | 523400 |
| 2024-08-06 | 11.20 | $11.29 | 250800 |
| 2024-08-05 | 11.22 | $10.93 | 717300 |
| 2024-08-02 | 11.36 | $11.05 | 397062 |
| 2024-08-01 | 11.50 | $11.30 | 370430 |
| 2024-07-31 | 11.59 | $11.63 | 361406 |
| 2024-07-30 | 11.59 | $11.35 | 476644 |
| 2024-07-29 | 11.68 | $11.53 | 405200 |
| 2024-07-26 | 11.73 | $11.44 | 615931 |
| 2024-07-25 | 11.82 | $11.52 | 477763 |
| 2024-07-24 | 11.90 | $11.33 | 592253 |
| 2024-07-23 | 12.06 | $11.56 | 430441 |
| 2024-07-22 | 12.17 | $11.59 | 231200 |
| 2024-07-19 | 12.29 | $11.58 | 325459 |
| 2024-07-18 | 12.43 | $11.67 | 475000 |
| 2024-07-17 | 12.56 | $11.69 | 629436 |
| 2024-07-16 | 12.71 | $12.41 | 1.4M |
| 2024-07-15 | 12.65 | $12.41 | 709299 |
| 2024-07-12 | 12.56 | $12.10 | 411713 |
| 2024-07-11 | 12.54 | $12.22 | 404825 |
| 2024-07-10 | 12.46 | $12.01 | 408001 |
| 2024-07-09 | 12.42 | $12.28 | 743629 |
| 2024-07-08 | 12.27 | $12.09 | 673187 |
| 2024-07-05 | 12.14 | $11.97 | 538100 |
| 2024-07-03 | 12.00 | $11.90 | 377800 |
| 2024-07-02 | 11.83 | $11.88 | 701647 |
| 2024-07-01 | 11.63 | $11.86 | 934500 |
| 2024-06-28 | 11.37 | $12.24 | 3.1M |
| 2024-06-27 | 10.93 | $12.29 | 3.0M |
| 2024-06-26 | 10.36 | $11.82 | 4.0M |
| 2024-06-25 | 9.82 | $10.25 | 850974 |
| 2024-06-24 | 9.65 | $9.59 | 489119 |
| 2024-06-21 | 9.66 | $9.63 | 744020 |
| 2024-06-20 | 9.65 | $9.70 | 587211 |
| 2024-06-18 | 9.61 | $9.92 | 473241 |
| 2024-06-17 | 9.50 | $9.92 | 1.0M |
| 2024-06-14 | 9.37 | $10.15 | 1.9M |
| 2024-06-13 | 9.13 | $9.43 | 983100 |
| 2024-06-12 | 9.07 | $9.10 | 675400 |
| 2024-06-11 | 9.11 | $9.08 | 289200 |
| 2024-06-10 | 9.17 | $9.13 | 496144 |
| 2024-06-07 | 9.22 | $9.48 | 830890 |
| 2024-06-06 | 9.18 | $9.23 | 556710 |
| 2024-06-05 | 9.22 | $9.31 | 638700 |
| 2024-06-04 | 9.24 | $9.34 | 442100 |
| 2024-06-03 | 9.26 | $9.50 | 368400 |
| 2024-05-31 | 9.24 | $9.50 | 407748 |
| 2024-05-30 | 9.22 | $9.44 | 422033 |
| 2024-05-29 | 9.22 | $9.32 | 419100 |
| 2024-05-28 | 9.25 | $9.26 | 413800 |
| 2024-05-24 | 9.33 | $9.37 | 304131 |
| 2024-05-23 | 9.38 | $9.16 | 388122 |
| 2024-05-22 | 9.52 | $9.32 | 299600 |
| 2024-05-21 | 9.65 | $9.55 | 250019 |
| 2024-05-20 | 9.73 | $9.37 | 592306 |
| 2024-05-17 | 9.89 | $9.48 | 402927 |
| 2024-05-16 | 10.05 | $9.60 | 645100 |
| 2024-05-15 | 10.21 | $10.06 | 419100 |
| 2024-05-14 | 10.26 | $10.27 | 376633 |
| 2024-05-13 | 10.25 | $9.98 | 480400 |
| 2024-05-10 | 10.33 | $10.14 | 489229 |
| 2024-05-09 | 10.37 | $10.59 | 261500 |
| 2024-05-08 | 10.28 | $10.53 | 248900 |
| 2024-05-07 | 10.19 | $10.57 | 342700 |
| 2024-05-06 | 10.06 | $10.46 | 277300 |
| 2024-05-03 | 9.95 | $10.29 | 240440 |
| 2024-05-02 | 9.86 | $10.19 | 153224 |
| 2024-05-01 | 9.78 | $10.17 | 342239 |
| 2024-04-30 | 9.69 | $9.79 | 182200 |
| 2024-04-29 | 9.71 | $9.92 | 195910 |
| 2024-04-26 | 9.70 | $9.89 | 232700 |
| 2024-04-25 | 9.69 | $9.56 | 200330 |
| 2024-04-24 | 9.79 | $9.63 | 212700 |
| 2024-04-23 | 9.89 | $9.79 | 236800 |
| 2024-04-22 | 9.97 | $9.68 | 244239 |
| 2024-04-19 | 10.09 | $9.78 | 195425 |
| 2024-04-18 | 10.21 | $10.06 | 398904 |
| 2024-04-17 | 10.27 | $9.76 | 215400 |
| 2024-04-16 | 10.44 | $9.92 | 325400 |
| 2024-04-15 | 10.59 | $10.03 | 279996 |
| 2024-04-12 | 10.73 | $10.24 | 193400 |
| 2024-04-11 | 10.83 | $10.72 | 211902 |
| 2024-04-10 | 10.79 | $10.53 | 225137 |
| 2024-04-09 | 10.80 | $10.84 | 353630 |
| 2024-04-08 | 10.71 | $10.70 | 324632 |
| 2024-04-05 | 10.64 | $10.42 | 336043 |
| 2024-04-04 | 10.63 | $10.63 | 526800 |
| 2024-04-03 | 10.55 | $10.52 | 624538 |
| 2024-04-02 | 10.48 | $10.47 | 279437 |
| 2024-04-01 | 10.40 | $10.23 | 174817 |
| 2024-03-28 | 10.37 | $10.13 | 528800 |
| 2024-03-27 | 10.36 | $9.76 | 293300 |
| 2024-03-26 | 10.45 | $9.90 | 208927 |
| 2024-03-25 | 10.52 | $10.13 | 247600 |
| 2024-03-22 | 10.52 | $10.38 | 408618 |
| 2024-03-21 | 10.42 | $10.19 | 747400 |
| 2024-03-20 | 10.36 | $10.57 | 398378 |
| 2024-03-19 | 10.16 | $10.31 | 411600 |
| 2024-03-18 | 9.98 | $10.12 | 512536 |
| 2024-03-15 | 9.81 | $9.99 | 549324 |
| 2024-03-14 | 9.65 | $9.87 | 886508 |
| 2024-03-13 | 9.47 | $10.23 | 935800 |
| 2024-03-12 | 9.14 | $10.00 | 2.2M |
| 2024-03-11 | 8.81 | $9.48 | 655500 |
| 2024-03-08 | 8.56 | $9.35 | 1.4M |
| 2024-03-07 | 8.30 | $8.71 | 1.3M |
| 2024-03-06 | 8.19 | $8.25 | 572123 |
| 2024-03-05 | 8.20 | $8.16 | 762400 |
| 2024-03-04 | 8.24 | $8.33 | 589845 |
| 2024-03-01 | 8.24 | $8.09 | 463346 |
| 2024-02-29 | 8.32 | $8.28 | 437000 |
| 2024-02-28 | 8.35 | $8.27 | 260108 |
| 2024-02-27 | 8.40 | $8.55 | 370515 |
| 2024-02-26 | 8.37 | $8.50 | 201402 |
| 2024-02-23 | 8.36 | $8.58 | 143440 |
| 2024-02-22 | 8.31 | $8.47 | 138300 |
| 2024-02-21 | 8.29 | $8.41 | 185132 |
| 2024-02-20 | 8.29 | $8.47 | 227700 |
| 2024-02-16 | 8.27 | $8.53 | 175332 |
| 2024-02-15 | 8.23 | $8.48 | 259300 |
| 2024-02-14 | 8.19 | $8.06 | 240643 |
| 2024-02-13 | 8.29 | $8.15 | 347826 |
| 2024-02-12 | 8.38 | $8.65 | 432549 |
| 2024-02-09 | 8.34 | $8.23 | 216565 |
| 2024-02-08 | 8.42 | $8.21 | 255377 |
| 2024-02-07 | 8.53 | $8.25 | 223675 |
| 2024-02-06 | 8.65 | $8.47 | 220700 |
| 2024-02-05 | 8.72 | $8.65 | 443500 |
| 2024-02-02 | 8.76 | $8.62 | 174947 |
| 2024-02-01 | 8.81 | $8.72 | 227600 |
| 2024-01-31 | 8.83 | $8.68 | 357546 |
| 2024-01-30 | 8.88 | $8.83 | 273300 |
| 2024-01-29 | 8.89 | $8.94 | 369321 |
| 2024-01-26 | 8.86 | $9.00 | 351310 |
| 2024-01-25 | 8.80 | $8.82 | 309200 |
| 2024-01-24 | 8.78 | $8.65 | 287300 |
| 2024-01-23 | 8.82 | $8.86 | 177000 |
| 2024-01-22 | 8.79 | $8.85 | 290200 |
| 2024-01-19 | 8.75 | $8.64 | 307400 |
| 2024-01-18 | 8.77 | $8.65 | 162925 |
| 2024-01-17 | 8.79 | $8.69 | 298000 |
| 2024-01-16 | 8.80 | $8.83 | 300700 |
| 2024-01-12 | 8.77 | $8.72 | 223744 |
| 2024-01-11 | 8.75 | $8.60 | 374027 |
| 2024-01-10 | 8.77 | $8.75 | 369414 |
| 2024-01-09 | 8.73 | $8.65 | 820700 |
| 2024-01-08 | 8.72 | $8.78 | 566000 |
| 2024-01-05 | 8.66 | $8.30 | 198900 |
| 2024-01-04 | 8.73 | $8.33 | 213412 |
| 2024-01-03 | 8.81 | $8.20 | 1.2M |
| 2024-01-02 | 8.93 | $8.56 | 2.2M |
| 2023-12-29 | 8.96 | $8.78 | 693903 |
| 2023-12-28 | 8.91 | $8.96 | 799600 |
| 2023-12-27 | 8.80 | $8.77 | 691361 |
| 2023-12-26 | 8.70 | $8.66 | 421919 |
| 2023-12-22 | 8.62 | $8.46 | 264800 |
| 2023-12-21 | 8.57 | $8.49 | 256800 |
| 2023-12-20 | 8.49 | $8.26 | 437800 |
| 2023-12-19 | 8.45 | $8.16 | 314156 |
| 2023-12-18 | 8.44 | $7.94 | 472219 |
| 2023-12-15 | 8.47 | $8.15 | 1.2M |
| 2023-12-14 | 8.45 | $8.55 | 820700 |
| 2023-12-13 | 8.27 | $8.48 | 596900 |
| 2023-12-12 | 8.07 | $8.33 | 578500 |
| 2023-12-11 | 7.87 | $8.05 | 534153 |
| 2023-12-08 | 7.70 | $7.80 | 370908 |
| 2023-12-07 | 7.57 | $7.80 | 403828 |
| 2023-12-06 | 7.40 | $7.69 | 678998 |
| 2023-12-05 | 7.22 | $7.64 | 587561 |
| 2023-12-04 | 7.01 | $7.13 | 543728 |
| 2023-12-01 | 6.91 | $7.19 | 538133 |
| 2023-11-30 | 6.77 | $6.72 | 463007 |
| 2023-11-29 | 6.74 | $6.75 | 476600 |
| 2023-11-28 | 6.69 | $6.29 | 837827 |
| 2023-11-27 | 6.77 | $6.40 | 495839 |
| 2023-11-24 | 6.84 | $6.70 | 411700 |
| 2023-11-22 | 6.81 | $6.76 | 405989 |
| 2023-11-21 | 6.76 | $6.82 | 475856 |
| 2023-11-20 | 6.67 | $6.85 | 482400 |
| 2023-11-17 | 6.55 | $6.71 | 567014 |
| 2023-11-16 | 6.44 | $6.69 | 618400 |
| 2023-11-15 | 6.32 | $6.78 | 895400 |
| 2023-11-14 | 6.13 | $6.92 | 2.5M |
| 2023-11-13 | 5.86 | $5.98 | 557000 |
| 2023-11-10 | 5.82 | $5.81 | 440238 |
| 2023-11-09 | 5.83 | $5.81 | 276249 |
| 2023-11-08 | 5.84 | $5.86 | 228200 |
| 2023-11-07 | 5.84 | $5.78 | 387806 |
| 2023-11-06 | 5.86 | $5.79 | 722700 |
| 2023-11-03 | 5.89 | $5.87 | 600700 |
| 2023-11-02 | 5.90 | $5.87 | 568900 |
| 2023-11-01 | 5.90 | $5.87 | 198700 |
| 2023-10-31 | 5.91 | $5.95 | 569301 |
| 2023-10-30 | 5.90 | $5.90 | 249800 |
| 2023-10-27 | 5.89 | $5.87 | 341205 |
| 2023-10-26 | 5.90 | $5.95 | 302100 |
| 2023-10-25 | 5.88 | $5.85 | 287206 |
| 2023-10-24 | 5.89 | $5.94 | 247655 |
| 2023-10-23 | 5.87 | $5.86 | 428400 |
| 2023-10-20 | 5.87 | $5.85 | 538447 |
| 2023-10-19 | 5.88 | $5.83 | 301900 |
| 2023-10-18 | 5.89 | $5.82 | 234800 |
| 2023-10-17 | 5.91 | $5.90 | 338870 |
| 2023-10-16 | 5.90 | $5.80 | 281822 |
| 2023-10-13 | 5.93 | $5.88 | 250200 |
| 2023-10-12 | 5.93 | $5.89 | 265106 |
| 2023-10-11 | 5.93 | $5.88 | 178041 |
| 2023-10-10 | 5.93 | $5.85 | 272651 |
| 2023-10-09 | 5.94 | $5.94 | 200688 |
| 2023-10-06 | 5.93 | $5.94 | 195100 |
| 2023-10-05 | 5.91 | $5.95 | 154547 |
| 2023-10-04 | 5.88 | $5.95 | 248700 |
| 2023-10-03 | 5.84 | $5.76 | 294450 |
| 2023-10-02 | 5.85 | $5.86 | 264503 |
| 2023-09-29 | 5.83 | $5.75 | 291000 |
| 2023-09-28 | 5.84 | $5.70 | 443800 |
| 2023-09-27 | 5.87 | $5.91 | 140171 |
| 2023-09-26 | 5.84 | $5.71 | 213500 |
| 2023-09-25 | 5.86 | $5.63 | 246689 |
| 2023-09-22 | 5.91 | $5.70 | 197238 |
| 2023-09-21 | 5.94 | $5.56 | 192835 |
| 2023-09-20 | 6.03 | $5.72 | 137716 |
| 2023-09-19 | 6.08 | $5.94 | 160917 |
| 2023-09-18 | 6.07 | $5.95 | 205322 |
| 2023-09-15 | 6.05 | $6.34 | 607900 |
| 2023-09-14 | 5.89 | $6.03 | 479800 |
| 2023-09-13 | 5.80 | $5.82 | 372142 |
| 2023-09-12 | 5.75 | $5.83 | 125455 |
| 2023-09-11 | 5.69 | $5.95 | 178158 |
| 2023-09-08 | 5.57 | $5.88 | 315566 |
| 2023-09-07 | 5.45 | $6.00 | 2.5M |
| 2023-09-06 | 5.26 | $5.42 | 1.1M |
| 2023-09-05 | 5.21 | $5.29 | 1.9M |
| 2023-09-01 | 5.20 | $5.14 | 197544 |
| 2023-08-31 | 5.23 | $5.14 | 1.1M |
| 2023-08-30 | 5.27 | $5.14 | 288563 |
| 2023-08-29 | 5.31 | $5.37 | 222902 |
| 2023-08-28 | 5.30 | $5.42 | 234218 |
| 2023-08-25 | 5.27 | $5.29 | 101000 |
| 2023-08-24 | 5.28 | $5.34 | 177000 |
| 2023-08-23 | 5.27 | $5.58 | 198404 |
| 2023-08-22 | 5.18 | $5.47 | 141904 |
| 2023-08-21 | 5.12 | $5.48 | 214446 |
| 2023-08-18 | 5.04 | $5.22 | 234138 |
| 2023-08-17 | 5.02 | $5.06 | 166900 |
| 2023-08-16 | 5.06 | $5.24 | 272459 |
| 2023-08-15 | 5.06 | $5.09 | 1.0M |
| 2023-08-14 | 5.10 | $4.69 | 165400 |
| 2023-08-11 | 5.28 | $4.72 | 206100 |
| 2023-08-10 | 5.50 | $5.06 | 180600 |
| 2023-08-09 | 5.66 | $5.17 | 322423 |
| 2023-08-08 | 5.81 | $5.84 | 237400 |
| 2023-08-07 | 5.79 | $5.78 | 132941 |
| 2023-08-04 | 5.79 | $5.66 | 97313 |
| 2023-08-03 | 5.82 | $5.75 | 50345 |
| 2023-08-02 | 5.83 | $5.79 | 125100 |
| 2023-08-01 | 5.82 | $5.76 | 108356 |
| 2023-07-31 | 5.82 | $5.90 | 61200 |
| 2023-07-28 | 5.78 | $5.88 | 66724 |
| 2023-07-27 | 5.74 | $5.76 | 73754 |
| 2023-07-26 | 5.72 | $5.74 | 60800 |
| 2023-07-25 | 5.71 | $5.75 | 91838 |
| 2023-07-24 | 5.69 | $5.86 | 203343 |
| 2023-07-21 | 5.63 | $5.46 | 91200 |
| 2023-07-20 | 5.68 | $5.59 | 112200 |
| 2023-07-19 | 5.71 | $5.79 | 87138 |
| 2023-07-18 | 5.68 | $5.89 | 109433 |
| 2023-07-17 | 5.60 | $5.75 | 113906 |
| 2023-07-14 | 5.56 | $5.67 | 90400 |
| 2023-07-13 | 5.54 | $5.75 | 143894 |
| 2023-07-12 | 5.49 | $5.67 | 94933 |
| 2023-07-11 | 5.45 | $5.57 | 168000 |
| 2023-07-10 | 5.44 | $5.45 | 89100 |
| 2023-07-07 | 5.47 | $5.52 | 71728 |
| 2023-07-06 | 5.48 | $5.54 | 96125 |
| 2023-07-05 | 5.49 | $5.69 | 117934 |
| 2023-07-03 | 5.46 | $5.75 | 125900 |
| 2023-06-30 | 5.41 | $5.53 | 187701 |
| 2023-06-29 | 5.42 | $5.42 | 207107 |
| 2023-06-28 | 5.47 | $5.24 | 276500 |
| 2023-06-27 | 5.60 | $5.25 | 329854 |
| 2023-06-26 | 5.74 | $5.39 | 538554 |
| 2023-06-23 | 5.88 | $5.62 | 5.5M |
| 2023-06-22 | 5.98 | $6.00 | 397471 |
| 2023-06-21 | 5.98 | $5.96 | 374500 |
| 2023-06-20 | 5.99 | $6.15 | 646548 |
| 2023-06-16 | 5.95 | $5.87 | 725100 |
| 2023-06-15 | 5.98 | $5.88 | 226179 |
| 2023-06-14 | 6.02 | $6.01 | 117319 |
| 2023-06-13 | 6.03 | $6.13 | 162341 |
| 2023-06-12 | 6.00 | $6.08 | 316439 |
| 2023-06-09 | 5.98 | $6.11 | 262283 |
| 2023-06-08 | 5.95 | $5.84 | 89726 |
| 2023-06-07 | 6.00 | $5.99 | 90549 |
| 2023-06-06 | 6.01 | $6.10 | 298267 |
| 2023-06-05 | 6.00 | $6.01 | 218827 |
| 2023-06-02 | 6.00 | $6.00 | 181928 |
| 2023-06-01 | 6.02 | $6.05 | 247500 |
| 2023-05-31 | 6.02 | $6.06 | 81196 |
| 2023-05-30 | 6.02 | $6.02 | 127622 |
| 2023-05-26 | 6.04 | $5.98 | 249846 |
| 2023-05-25 | 6.07 | $6.22 | 231100 |
| 2023-05-24 | 6.03 | $6.10 | 231936 |
| 2023-05-23 | 6.03 | $6.10 | 309500 |
| 2023-05-22 | 6.03 | $6.05 | 646200 |
| 2023-05-19 | 6.04 | $5.94 | 63200 |
| 2023-05-18 | 6.09 | $6.00 | 184500 |
| 2023-05-17 | 6.13 | $6.03 | 96900 |
| 2023-05-16 | 6.18 | $5.99 | 103668 |
| 2023-05-15 | 6.25 | $6.25 | 79077 |
| 2023-05-12 | 6.25 | $6.34 | 65600 |
| 2023-05-11 | 6.23 | $6.16 | 30012 |
| 2023-05-10 | 6.25 | $6.33 | 31400 |
| 2023-05-09 | 6.23 | $6.23 | 25534 |
| 2023-05-08 | 6.24 | $6.31 | 33105 |
| 2023-05-05 | 6.22 | $6.28 | 39700 |
| 2023-05-04 | 6.20 | $6.28 | 38500 |
| 2023-05-03 | 6.19 | $6.12 | 17200 |
| 2023-05-02 | 6.22 | $6.13 | 54535 |
| 2023-05-01 | 6.26 | $6.22 | 20236 |
| 2023-04-28 | 6.28 | $6.33 | 37850 |
| 2023-04-27 | 6.27 | $6.34 | 50352 |
| 2023-04-26 | 6.25 | $6.11 | 75400 |
| 2023-04-25 | 6.30 | $6.00 | 63200 |
| 2023-04-24 | 6.40 | $6.38 | 84248 |
| 2023-04-21 | 6.39 | $6.48 | 19816 |
| 2023-04-20 | 6.36 | $6.48 | 115711 |
| 2023-04-19 | 6.31 | $6.36 | 33700 |
| 2023-04-18 | 6.30 | $6.43 | 29859 |
| 2023-04-17 | 6.26 | $6.34 | 36451 |
| 2023-04-14 | 6.23 | $6.27 | 23536 |
| 2023-04-13 | 6.23 | $6.23 | 16800 |
| 2023-04-12 | 6.24 | $6.21 | 58000 |
| 2023-04-11 | 6.25 | $6.25 | 47200 |
| 2023-04-10 | 6.26 | $6.32 | 77900 |
| 2023-04-06 | 6.25 | $6.32 | 60200 |
| 2023-04-05 | 6.23 | $6.23 | 38551 |
| 2023-04-04 | 6.24 | $6.25 | 51200 |
| 2023-04-03 | 6.25 | $6.23 | 47609 |
| 2023-03-31 | 6.26 | $6.22 | 33820 |
| 2023-03-30 | 6.28 | $6.28 | 36914 |
| 2023-03-29 | 6.28 | $6.38 | 54600 |
| 2023-03-28 | 6.26 | $6.31 | 43930 |
| 2023-03-27 | 6.25 | $6.23 | 35837 |
| 2023-03-24 | 6.26 | $6.15 | 94225 |
| 2023-03-23 | 6.30 | $6.32 | 102900 |
| 2023-03-22 | 6.30 | $6.20 | 122500 |
| 2023-03-21 | 6.34 | $6.44 | 130800 |
| 2023-03-20 | 6.30 | $6.20 | 165574 |
| 2023-03-17 | 6.34 | $5.96 | 1.7M |
| 2023-03-16 | 6.46 | $5.99 | 196281 |
| 2023-03-15 | 6.59 | $6.26 | 124011 |
| 2023-03-14 | 6.66 | $6.46 | 373000 |
| 2023-03-13 | 6.68 | $6.37 | 120583 |
| 2023-03-10 | 6.74 | $6.28 | 228421 |
| 2023-03-09 | 6.83 | $6.44 | 143100 |
| 2023-03-08 | 6.88 | $6.72 | 236528 |
| 2023-03-07 | 6.85 | $6.76 | 2.0M |
| 2023-03-06 | 6.80 | $7.21 | 1.1M |
| 2023-03-03 | 6.58 | $6.60 | 177217 |
| 2023-03-02 | 6.51 | $6.55 | 153074 |
| 2023-03-01 | 6.44 | $6.34 | 717039 |
| 2023-02-28 | 6.41 | $6.45 | 1.2M |
| 2023-02-27 | 6.34 | $6.24 | 97650 |
| 2023-02-24 | 6.31 | $6.20 | 153311 |
| 2023-02-23 | 6.29 | $6.04 | 100200 |
| 2023-02-22 | 6.31 | $5.98 | 43842 |
| 2023-02-21 | 6.34 | $6.09 | 130544 |
| 2023-02-17 | 6.35 | $6.04 | 116722 |
| 2023-02-16 | 6.37 | $5.91 | 74000 |
| 2023-02-15 | 6.43 | $6.25 | 147647 |
| 2023-02-14 | 6.39 | $6.44 | 138326 |
| 2023-02-13 | 6.28 | $6.08 | 247200 |
| 2023-02-10 | 6.26 | $5.91 | 109938 |
| 2023-02-09 | 6.27 | $6.01 | 240003 |
| 2023-02-08 | 6.25 | $6.22 | 74923 |
| 2023-02-07 | 6.16 | $6.26 | 299415 |
| 2023-02-06 | 6.03 | $6.16 | 236191 |
| 2023-02-03 | 5.90 | $5.97 | 714300 |
| 2023-02-02 | 5.79 | $6.22 | 674140 |
| 2023-02-01 | 5.59 | $5.59 | 58383 |
| 2023-01-31 | 5.53 | $5.52 | 128800 |
| 2023-01-30 | 5.49 | $5.46 | 73932 |
| 2023-01-27 | 5.46 | $5.41 | 238400 |
| 2023-01-26 | 5.43 | $5.29 | 117581 |
| 2023-01-25 | 5.44 | $5.40 | 71200 |
| 2023-01-24 | 5.41 | $5.38 | 55100 |
| 2023-01-23 | 5.39 | $5.36 | 48900 |
| 2023-01-20 | 5.37 | $5.38 | 101186 |
| 2023-01-19 | 5.35 | $5.32 | 50245 |
| 2023-01-18 | 5.33 | $5.38 | 286100 |
| 2023-01-17 | 5.30 | $5.68 | 159950 |
| 2023-01-13 | 5.18 | $5.64 | 145601 |
| 2023-01-12 | 5.04 | $5.62 | 178600 |
| 2023-01-11 | 4.89 | $5.66 | 253100 |
| 2023-01-10 | 4.69 | $5.40 | 161226 |
| 2023-01-09 | 4.55 | $5.30 | 371127 |
| 2023-01-06 | 4.42 | $5.20 | 139200 |
| 2023-01-05 | 4.31 | $5.10 | 111378 |
| 2023-01-04 | 4.23 | $5.19 | 178197 |
| 2023-01-03 | 4.11 | $4.98 | 208508 |
| 2022-12-30 | 4.05 | $4.65 | 139900 |
| 2022-12-29 | 4.11 | $4.71 | 221623 |
| 2022-12-28 | 4.18 | $4.65 | 184925 |
| 2022-12-27 | 4.31 | $4.81 | 219000 |
| 2022-12-23 | 4.44 | $5.14 | 108500 |
| 2022-12-22 | 4.52 | $5.15 | 339346 |
| 2022-12-21 | 4.64 | $5.70 | 116983 |
| 2022-12-20 | 4.64 | $5.63 | 148000 |
| 2022-12-19 | 4.69 | $5.73 | 219041 |
| 2022-12-16 | 4.75 | $5.72 | 514127 |
| 2022-12-15 | 4.85 | $6.05 | 502439 |
| 2022-12-14 | 4.90 | $5.52 | 501100 |
| 2022-12-13 | 5.17 | $6.00 | 1.3M |
| 2022-12-12 | 5.37 | $6.08 | 317100 |
| 2022-12-09 | 5.63 | $6.12 | 190200 |
| 2022-12-08 | 5.96 | $6.26 | 273807 |
| 2022-12-07 | 6.36 | $6.20 | 212812 |
| 2022-12-06 | 6.90 | $6.37 | 895800 |
| 2022-12-05 | 7.52 | $6.63 | 1.7M |
| 2022-12-02 | 8.23 | $6.30 | 846600 |
| 2022-12-01 | 9.23 | $6.85 | 1.6M |
| 2022-11-30 | 10.28 | $7.06 | 5.1M |
| 2022-11-29 | 11.51 | $6.40 | 2.8M |
| 2022-11-28 | 13.22 | $8.21 | 969038 |
| 2022-11-25 | 14.71 | $9.55 | 983817 |
| 2022-11-23 | 16.10 | $10.00 | 2.2M |
| 2022-11-22 | 17.61 | $12.25 | 3.3M |
| 2022-11-21 | 18.69 | $19.71 | 1.9M |
| 2022-11-18 | 17.61 | $36.50 | 2.7M |
| 2022-11-17 | 10.94 | $11.63 | 130721 |
| 2022-11-16 | 10.66 | $11.90 | 934115 |
| 2022-11-15 | 10.24 | $10.18 | 14200 |
| 2022-11-14 | 10.28 | $10.64 | 49249 |
| 2022-11-11 | 10.17 | $10.51 | 28831 |
| 2022-11-10 | 10.09 | $9.66 | 14300 |
| 2022-11-09 | 10.25 | $9.63 | 56286 |
| 2022-11-08 | 10.47 | $10.48 | 61300 |
| 2022-11-07 | 10.46 | $10.46 | 20103 |
| 2022-11-04 | 10.46 | $10.46 | 3329 |
| 2022-11-03 | 10.45 | $10.46 | 20216 |
| 2022-11-02 | 10.45 | $10.45 | 488100 |
| 2022-11-01 | 10.44 | $10.44 | 17500 |
| 2022-10-31 | 10.44 | $10.43 | 434316 |
| 2022-10-28 | 10.44 | $10.44 | 197600 |
| 2022-10-27 | 10.44 | $10.44 | 101 |
| 2022-10-26 | 10.44 | $10.44 | 800 |
| 2022-10-25 | 10.43 | $10.43 | 2503 |
| 2022-10-24 | 10.43 | $10.43 | 9300 |
| 2022-10-21 | 10.42 | $10.43 | 208100 |
| 2022-10-20 | 10.42 | $10.43 | 28200 |
| 2022-10-19 | 10.41 | $10.43 | 144929 |
| 2022-10-18 | 10.40 | $10.40 | 700 |
| 2022-10-17 | 10.40 | $10.40 | 9900 |
| 2022-10-14 | 10.40 | $10.40 | 12312 |
| 2022-10-13 | 10.39 | $10.40 | 3900 |
| 2022-10-12 | 10.39 | $10.39 | 13333 |
| 2022-10-11 | 10.39 | $10.39 | 11300 |
| 2022-10-10 | 10.39 | $10.39 | 13300 |
| 2022-10-07 | 10.38 | $10.39 | 49107 |
| 2022-10-06 | 10.38 | $10.39 | 400 |
| 2022-10-05 | 10.38 | $10.39 | 4543 |
| 2022-10-04 | 10.37 | $10.38 | 21400 |
| 2022-10-03 | 10.37 | $10.37 | 49400 |
| 2022-09-30 | 10.37 | $10.38 | 19528 |
| 2022-09-29 | 10.37 | $10.37 | 49600 |
| 2022-09-28 | 10.37 | $10.37 | 3200 |
| 2022-09-27 | 10.37 | $10.36 | 252700 |
| 2022-09-26 | 10.37 | $10.36 | 6400 |
| 2022-09-23 | 10.37 | $10.36 | 260615 |
| 2022-09-22 | 10.37 | $10.37 | 52632 |
| 2022-09-21 | 10.37 | $10.37 | 5300 |
| 2022-09-20 | 10.37 | $10.37 | 7900 |
| 2022-09-19 | 10.37 | $10.37 | 5900 |
| 2022-09-16 | 10.37 | $10.37 | 78935 |
| 2022-09-15 | 10.37 | $10.37 | 35030 |
| 2022-09-14 | 10.37 | $10.36 | 392602 |
| 2022-09-13 | 10.37 | $10.38 | 1.3M |
| 2022-09-12 | 10.37 | $10.36 | 19800 |
| 2022-09-09 | 10.37 | $10.36 | 3200 |
| 2022-09-08 | 10.37 | $10.37 | 10313 |
| 2022-09-07 | 10.37 | $10.37 | 6300 |
| 2022-09-06 | 10.36 | $10.36 | 123 |
| 2022-09-02 | 10.36 | $10.37 | 316 |
| 2022-09-01 | 10.36 | $10.36 | 5500 |
| 2022-08-31 | 10.35 | $10.35 | 209 |
| 2022-08-30 | 10.35 | $10.35 | 8204 |
| 2022-08-29 | 10.35 | $10.35 | 8300 |
| 2022-08-26 | 10.35 | $10.34 | 49346 |
| 2022-08-25 | 10.35 | $10.34 | 2100 |
| 2022-08-24 | 10.35 | $10.35 | 51300 |
| 2022-08-23 | 10.34 | $10.35 | 500 |
| 2022-08-22 | 10.34 | $10.34 | 400 |
| 2022-08-19 | 10.34 | $10.34 | 19500 |
| 2022-08-18 | 10.33 | $10.33 | 53900 |
| 2022-08-17 | 10.33 | $10.33 | 25526 |
| 2022-08-16 | 10.33 | $10.33 | 50425 |
| 2022-08-15 | 10.33 | $10.33 | 2200 |
| 2022-08-12 | 10.33 | $10.33 | 467500 |
| 2022-08-11 | 10.33 | $10.32 | 25923 |
| 2022-08-10 | 10.33 | $10.32 | 2740 |
| 2022-08-09 | 10.33 | $10.32 | 46800 |
| 2022-08-08 | 10.33 | $10.32 | 31200 |
| 2022-08-05 | 10.33 | $10.32 | 61100 |
| 2022-08-04 | 10.33 | $10.32 | 2800 |
| 2022-08-03 | 10.32 | $10.32 | 4037 |
| 2022-08-02 | 10.32 | $10.32 | 231300 |
| 2022-08-01 | 10.32 | $10.31 | 2644 |
| 2022-07-29 | 10.32 | $10.32 | 5200 |
| 2022-07-28 | 10.32 | $10.32 | 162430 |
| 2022-07-27 | 10.31 | $10.32 | 109347 |
| 2022-07-26 | 10.31 | $10.31 | 111133 |
| 2022-07-25 | 10.31 | $10.30 | 84700 |
| 2022-07-22 | 10.30 | $10.30 | 60019 |
| 2022-07-21 | 10.30 | $10.30 | 43704 |
| 2022-07-20 | 10.30 | $10.30 | 8145 |
| 2022-07-19 | 10.30 | $10.31 | 563307 |
| 2022-07-18 | 10.29 | $10.30 | 249011 |
| 2022-07-15 | 10.28 | $10.29 | 2141 |
| 2022-07-14 | 10.28 | $10.28 | 3806 |
| 2022-07-13 | 10.28 | $10.28 | 18314 |
| 2022-07-12 | 10.27 | $10.27 | 10500 |
| 2022-07-11 | 10.27 | $10.28 | 1020 |
| 2022-07-08 | 10.27 | $10.28 | 6700 |
| 2022-07-07 | 10.27 | $10.27 | 53900 |
| 2022-07-06 | 10.27 | $10.27 | 15200 |
| 2022-07-05 | 10.26 | $10.26 | 1700 |
| 2022-07-01 | 10.26 | $10.26 | 8500 |
| 2022-06-30 | 10.26 | $10.27 | 449 |
| 2022-06-29 | 10.26 | $10.27 | 509300 |
| 2022-06-28 | 10.26 | $10.26 | 387625 |
| 2022-06-27 | 10.25 | $10.26 | 5800 |
| 2022-06-24 | 10.25 | $10.25 | 2000 |
| 2022-06-23 | 10.25 | $10.25 | 632 |
| 2022-06-22 | 10.25 | $10.26 | 1500 |
| 2022-06-21 | 10.25 | $10.25 | 247939 |
| 2022-06-17 | 10.25 | $10.24 | 192300 |
| 2022-06-16 | 10.25 | $10.25 | 168000 |
| 2022-06-15 | 10.25 | $10.25 | 11309 |
| 2022-06-14 | 10.26 | $10.25 | 1.1M |
| 2022-06-13 | 10.26 | $10.25 | 53800 |
| 2022-06-10 | 10.26 | $10.26 | 12525 |
| 2022-06-09 | 10.26 | $10.26 | 8011 |
| 2022-06-08 | 10.25 | $10.26 | 4200 |
| 2022-06-07 | 10.25 | $10.26 | 14900 |
| 2022-06-06 | 10.25 | $10.24 | 20100 |
| 2022-06-03 | 10.25 | $10.24 | 133200 |
| 2022-06-02 | 10.26 | $10.26 | 264300 |
| 2022-06-01 | 10.26 | $10.25 | 1400 |
| 2022-05-31 | 10.26 | $10.27 | 6797 |
| 2022-05-27 | 10.25 | $10.27 | 4900 |
| 2022-05-26 | 10.25 | $10.25 | 6000 |
| 2022-05-25 | 10.24 | $10.27 | 76300 |
| 2022-05-24 | 10.24 | $10.24 | 173012 |
| 2022-05-23 | 10.24 | $10.25 | 59600 |
| 2022-05-20 | 10.23 | $10.24 | 85030 |
| 2022-05-19 | 10.23 | $10.24 | 11106 |
| 2022-05-18 | 10.23 | $10.24 | 69527 |
| 2022-05-17 | 10.23 | $10.23 | 61100 |
| 2022-05-16 | 10.23 | $10.24 | 61643 |
| 2022-05-13 | 10.23 | $10.23 | 193704 |
| 2022-05-12 | 10.24 | $10.23 | 271615 |
| 2022-05-11 | 10.24 | $10.23 | 242800 |
| 2022-05-10 | 10.25 | $10.25 | 4.7M |
| 2022-05-09 | 10.25 | $10.25 | 540226 |
| 2022-05-06 | 10.25 | $10.25 | 71608 |
| 2022-05-05 | 10.25 | $10.25 | 370000 |
| 2022-05-04 | 10.25 | $10.24 | — |
| 2022-05-03 | 10.25 | $10.24 | 300 |
| 2022-05-02 | 10.26 | $10.26 | 451800 |
| 2022-04-29 | 10.26 | $10.26 | 1000 |
| 2022-04-28 | 10.26 | $10.25 | 212 |
| 2022-04-27 | 10.26 | $10.26 | 4200 |
| 2022-04-26 | 10.26 | $10.27 | — |
| 2022-04-25 | 10.26 | $10.27 | 3428 |
| 2022-04-22 | 10.26 | $10.25 | 300 |
| 2022-04-21 | 10.26 | $10.25 | 5201 |
| 2022-04-20 | 10.26 | $10.26 | 16242 |
| 2022-04-19 | 10.26 | $10.25 | 3116 |
| 2022-04-18 | 10.26 | $10.25 | 740 |
| 2022-04-14 | 10.26 | $10.25 | — |
| 2022-04-13 | 10.26 | $10.25 | 6400 |
| 2022-04-12 | 10.26 | $10.26 | 5200 |
| 2022-04-11 | 10.26 | $10.26 | 12500 |
| 2022-04-08 | 10.26 | $10.26 | 2800 |
| 2022-04-07 | 10.26 | $10.26 | 8203 |
| 2022-04-06 | 10.26 | $10.26 | 12600 |
| 2022-04-05 | 10.26 | $10.25 | 200 |
| 2022-04-04 | 10.26 | $10.24 | — |
| 2022-04-01 | 10.26 | $10.24 | 14047 |
| 2022-03-31 | 10.27 | $10.25 | 300 |
| 2022-03-30 | 10.27 | $10.24 | 600 |
| 2022-03-29 | 10.27 | $10.27 | 32703 |
| 2022-03-28 | 10.27 | $10.30 | 1400 |
| 2022-03-25 | 10.25 | $10.28 | 347233 |
| 2022-03-24 | 10.24 | $10.22 | 21913 |
| 2022-03-23 | 10.24 | $10.25 | 101800 |
| 2022-03-22 | 10.23 | $10.24 | 51014 |
| 2022-03-21 | 10.23 | $10.24 | 129800 |
| 2022-03-18 | 10.22 | $10.23 | 8201 |
| 2022-03-17 | 10.21 | $10.24 | 37631 |
| 2022-03-16 | 10.20 | $10.20 | 26400 |
| 2022-03-15 | 10.20 | $10.24 | 14500 |
| 2022-03-14 | 10.19 | $10.21 | 3400 |
| 2022-03-11 | 10.19 | $10.18 | — |
| 2022-03-10 | 10.19 | $10.18 | 15431 |
| 2022-03-09 | 10.19 | $10.19 | 17340 |
| 2022-03-08 | 10.19 | $10.19 | 16300 |
| 2022-03-07 | 10.19 | $10.18 | 900 |
| 2022-03-04 | 10.20 | $10.18 | 208 |
| 2022-03-03 | 10.20 | $10.18 | 1800 |
| 2022-03-02 | 10.21 | $10.18 | 3200 |
| 2022-03-01 | 10.22 | $10.23 | 29842 |
| 2022-02-28 | 10.21 | $10.20 | 6422 |
| 2022-02-25 | 10.21 | $10.20 | 1900 |
| 2022-02-24 | 10.21 | $10.20 | 2140 |
| 2022-02-23 | 10.21 | $10.22 | 14300 |
| 2022-02-22 | 10.20 | $10.21 | 4500 |
| 2022-02-18 | 10.20 | $10.21 | 18400 |
| 2022-02-17 | 10.19 | $10.19 | 34600 |
| 2022-02-16 | 10.19 | $10.18 | — |
| 2022-02-15 | 10.20 | $10.18 | 2746 |
| 2022-02-14 | 10.20 | $10.20 | 72405 |
| 2022-02-11 | 10.20 | $10.20 | 706700 |
| 2022-02-10 | 10.19 | $10.19 | 3447 |
| 2022-02-09 | 10.19 | $10.19 | 3806 |
| 2022-02-08 | 10.19 | $10.18 | 6404 |
| 2022-02-07 | 10.19 | $10.18 | 3700 |
| 2022-02-04 | 10.19 | $10.19 | 260500 |
| 2022-02-03 | 10.18 | $10.18 | 2600 |
| 2022-02-02 | 10.18 | $10.18 | 20600 |
| 2022-02-01 | 10.18 | $10.17 | 10005 |
| 2022-01-31 | 10.18 | $10.18 | 109304 |
| 2022-01-28 | 10.17 | $10.20 | 14543 |
| 2022-01-27 | 10.16 | $10.16 | 13620 |
| 2022-01-26 | 10.16 | $10.16 | 6823 |
| 2022-01-25 | 10.15 | $10.15 | 81300 |
| 2022-01-24 | 10.16 | $10.15 | 354000 |
| 2022-01-21 | 10.16 | $10.15 | 3502 |
| 2022-01-20 | 10.16 | $10.15 | 61800 |
| 2022-01-19 | 10.16 | $10.15 | 7127 |
| 2022-01-18 | 10.16 | $10.15 | 47237 |
| 2022-01-14 | 10.16 | $10.15 | 900 |
| 2022-01-13 | 10.16 | $10.16 | 321126 |
| 2022-01-12 | 10.15 | $10.15 | 1118 |
| 2022-01-11 | 10.15 | $10.15 | 2500 |
| 2022-01-10 | 10.15 | $10.16 | 8100 |
| 2022-01-07 | 10.14 | $10.16 | 845500 |
| 2022-01-06 | 10.14 | $10.14 | 14900 |
| 2022-01-05 | 10.13 | $10.15 | 1603 |
| 2022-01-04 | 10.13 | $10.14 | 1322 |
| 2022-01-03 | 10.12 | $10.13 | 5900 |
| 2021-12-31 | 10.12 | $10.13 | 6300 |
| 2021-12-30 | 10.12 | $10.13 | 651620 |
| 2021-12-29 | 10.12 | $10.12 | 3149 |
| 2021-12-28 | 10.12 | $10.13 | 931 |
| 2021-12-27 | 10.12 | $10.12 | 1118 |
| 2021-12-23 | 10.12 | $10.12 | 4900 |
| 2021-12-22 | 10.12 | $10.12 | 11216 |
| 2021-12-21 | 10.12 | $10.12 | 1529 |
| 2021-12-20 | 10.12 | $10.12 | 73549 |
| 2021-12-17 | 10.12 | $10.12 | 2000 |
| 2021-12-16 | 10.12 | $10.12 | 701 |
| 2021-12-15 | 10.12 | $10.12 | 1121 |
| 2021-12-14 | 10.13 | $10.12 | 2111 |
| 2021-12-13 | 10.13 | $10.14 | 4800 |
| 2021-12-10 | 10.13 | $10.12 | 941 |
| 2021-12-09 | 10.13 | $10.15 | 11200 |
| 2021-12-08 | 10.13 | $10.15 | 5019 |
| 2021-12-07 | 10.12 | $10.12 | 414825 |
| 2021-12-06 | 10.12 | $10.12 | 8100 |
| 2021-12-03 | 10.13 | $10.12 | 1710 |
| 2021-12-02 | 10.13 | $10.12 | 6449 |
| 2021-12-01 | 10.13 | $10.15 | 19722 |
| 2021-11-30 | 10.13 | $10.11 | 351811 |
| 2021-11-29 | 10.14 | $10.12 | 567100 |
| 2021-11-26 | 10.14 | $10.15 | 408 |
| 2021-11-24 | 10.14 | $10.15 | 18400 |
| 2021-11-23 | 10.14 | $10.13 | 3624 |
| 2021-11-22 | 10.15 | $10.11 | 38800 |
| 2021-11-19 | 10.16 | $10.11 | 346146 |
| 2021-11-18 | 10.17 | $10.14 | 3718 |
| 2021-11-17 | 10.18 | $10.17 | 2345 |
| 2021-11-16 | 10.18 | $10.17 | 1549 |
| 2021-11-15 | 10.18 | $10.20 | 209 |
| 2021-11-12 | 10.16 | $10.18 | 9100 |
| 2021-11-11 | 10.16 | $10.16 | 420 |
| 2021-11-10 | 10.15 | $10.15 | 1505 |
| 2021-11-09 | 10.15 | $10.15 | 3500 |
| 2021-11-08 | 10.15 | $10.16 | 7401 |
| 2021-11-05 | 10.14 | $10.16 | 12700 |
| 2021-11-04 | 10.14 | $10.14 | 4882 |
| 2021-11-03 | 10.13 | $10.14 | 3923 |
| 2021-11-02 | 10.13 | $10.13 | 1909 |
| 2021-11-01 | 10.13 | $10.14 | 1813 |
| 2021-10-29 | 10.13 | $10.14 | 7810 |
| 2021-10-28 | 10.12 | $10.14 | 5500 |
| 2021-10-27 | 10.12 | $10.12 | 334 |
| 2021-10-26 | 10.11 | $10.12 | 2533 |
| 2021-10-25 | 10.11 | $10.11 | 17013 |
| 2021-10-22 | 10.12 | $10.12 | 300 |
| 2021-10-21 | 10.11 | $10.11 | 3832 |
| 2021-10-20 | 10.12 | $10.11 | 21318 |
| 2021-10-19 | 10.12 | $10.12 | 529 |
| 2021-10-18 | 10.12 | $10.13 | 1023 |
| 2021-10-15 | 10.12 | $10.12 | 7900 |
| 2021-10-14 | 10.11 | $10.12 | 200 |
| 2021-10-13 | 10.11 | $10.10 | 98800 |
| 2021-10-12 | 10.12 | $10.10 | 1500 |
| 2021-10-11 | 10.12 | $10.11 | 36732 |
| 2021-10-08 | 10.13 | $10.12 | 1400 |
| 2021-10-07 | 10.13 | $10.12 | 7100 |
| 2021-10-06 | 10.13 | $10.12 | 258800 |
| 2021-10-05 | 10.13 | $10.12 | 76913 |
| 2021-10-04 | 10.13 | $10.12 | 21800 |
| 2021-10-01 | 10.14 | $10.14 | 1701 |
| 2021-09-30 | 10.13 | $10.13 | 19349 |
| 2021-09-29 | 10.13 | $10.13 | 6100 |
| 2021-09-28 | 10.13 | $10.12 | 2313 |
| 2021-09-27 | 10.13 | $10.14 | 8405 |
| 2021-09-24 | 10.12 | $10.10 | 9100 |
| 2021-09-23 | 10.12 | $10.11 | 3010 |
| 2021-09-22 | 10.12 | $10.11 | 32320 |
| 2021-09-21 | 10.12 | $10.11 | 2808 |
| 2021-09-20 | 10.12 | $10.10 | 3600 |
| 2021-09-17 | 10.13 | $10.14 | 11000 |
| 2021-09-16 | 10.12 | $10.11 | 19626 |
| 2021-09-15 | 10.12 | $10.10 | 14000 |
| 2021-09-14 | 10.12 | $10.11 | 5200 |
| 2021-09-13 | 10.12 | $10.09 | 2000 |
| 2021-09-10 | 10.12 | $10.11 | 900 |
| 2021-09-09 | 10.12 | $10.11 | 22937 |
| 2021-09-08 | 10.12 | $10.12 | 18249 |
| 2021-09-07 | 10.11 | $10.12 | 1927 |
| 2021-09-03 | 10.10 | $10.10 | 12303 |
| 2021-09-02 | 10.10 | $10.11 | 13717 |
| 2021-09-01 | 10.09 | $10.12 | 4100 |
| 2021-08-31 | 10.07 | $10.12 | 88200 |
| 2021-08-30 | 10.06 | $10.07 | 16919 |
| 2021-08-27 | 10.05 | $10.07 | 43500 |
| 2021-08-26 | 10.04 | $10.04 | 41239 |
| 2021-08-25 | 10.04 | $10.03 | 10400 |
| 2021-08-24 | 10.04 | $10.04 | 96700 |
| 2021-08-23 | 10.04 | $10.03 | 37943 |
| 2021-08-20 | 10.05 | $10.03 | 14317 |
| 2021-08-19 | 10.05 | $10.04 | 30000 |
| 2021-08-18 | 10.05 | $10.04 | 12100 |
| 2021-08-17 | 10.05 | $10.04 | 61100 |
| 2021-08-16 | 10.05 | $10.05 | 19100 |
| 2021-08-13 | 10.05 | $10.09 | 28800 |
| 2021-08-12 | 10.04 | $10.05 | 35400 |
| 2021-08-11 | 10.03 | $10.04 | 13600 |
| 2021-08-10 | 10.03 | $10.02 | 22025 |
| 2021-08-09 | 10.03 | $10.03 | 4439 |
| 2021-08-06 | 10.03 | $10.04 | 312600 |
| 2021-08-05 | 10.02 | $10.01 | 52300 |
| 2021-08-04 | 10.03 | $10.03 | 17700 |
| 2021-08-03 | 10.02 | $10.03 | 47100 |
| 2021-08-02 | 10.02 | $10.06 | 108700 |
| 2021-07-30 | 10.01 | $10.04 | 15300 |
| 2021-07-29 | 10.00 | $10.00 | 137423 |
| 2021-07-28 | 10.01 | $10.01 | 2006 |
| 2021-07-27 | 10.01 | $10.00 | 9622 |
| 2021-07-26 | 10.01 | $10.05 | 142737 |
| 2021-07-23 | 10.00 | $10.01 | 18600 |
| 2021-07-22 | 10.00 | $10.00 | 64945 |
| 2021-07-21 | 10.01 | $10.01 | 103400 |
| 2021-07-20 | 10.01 | $10.02 | 15706 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.59
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.10
Average
53.40
Maximum
95.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.59 | $15.26 | 1.7M |
| 2026-07-16 | 65.32 | $15.76 | 1.2M |
| 2026-07-15 | 65.56 | $15.78 | 1.4M |
| 2026-07-14 | 64.70 | $15.64 | 1.4M |
| 2026-07-13 | 64.81 | $15.65 | 1.1M |
| 2026-07-10 | 65.23 | $15.69 | 1.5M |
| 2026-07-09 | 68.51 | $16.00 | 1.9M |
| 2026-07-08 | 68.72 | $16.02 | 3.2M |
| 2026-07-07 | 66.61 | $15.59 | 1.7M |
| 2026-07-06 | 70.05 | $15.92 | 1.6M |
| 2026-07-02 | 71.54 | $16.06 | 1.7M |
| 2026-07-01 | 69.93 | $15.69 | 4.3M |
| 2026-06-30 | 62.84 | $14.37 | 903400 |
| 2026-06-29 | 63.59 | $14.44 | 1.9M |
| 2026-06-26 | 62.99 | $14.34 | 2.5M |
| 2026-06-25 | 57.79 | $13.56 | 1.6M |
| 2026-06-24 | 54.86 | $13.18 | 1.0M |
| 2026-06-23 | 54.55 | $13.14 | 1.4M |
| 2026-06-22 | 54.64 | $13.15 | 1.4M |
| 2026-06-18 | 56.42 | $13.35 | 2.0M |
| 2026-06-17 | 55.94 | $13.28 | 1.4M |
| 2026-06-16 | 56.62 | $13.36 | 3.1M |
| 2026-06-15 | 51.55 | $12.63 | 2.2M |
| 2026-06-12 | 42.98 | $11.64 | 1.4M |
| 2026-06-11 | 41.28 | $11.47 | 2.1M |
| 2026-06-10 | 42.05 | $11.58 | 1.6M |
| 2026-06-09 | 40.13 | $11.38 | 1.3M |
| 2026-06-08 | 36.73 | $11.04 | 1.4M |
| 2026-06-05 | 35.30 | $10.90 | 2.0M |
| 2026-06-04 | 33.24 | $10.70 | 1.8M |
| 2026-06-03 | 34.28 | $10.90 | 3.0M |
| 2026-06-02 | 38.94 | $11.71 | 2.4M |
| 2026-06-01 | 45.55 | $12.62 | 1.3M |
| 2026-05-29 | 44.37 | $12.50 | 1.8M |
| 2026-05-28 | 47.64 | $12.90 | 1.6M |
| 2026-05-27 | 46.03 | $12.73 | 1.0M |
| 2026-05-26 | 46.68 | $12.81 | 1.8M |
| 2026-05-22 | 47.78 | $12.95 | 972485 |
| 2026-05-21 | 46.75 | $12.83 | 1.2M |
| 2026-05-20 | 48.89 | $13.11 | 1.4M |
| 2026-05-19 | 48.73 | $13.09 | 1.6M |
| 2026-05-18 | 53.55 | $13.70 | 1.2M |
| 2026-05-15 | 51.30 | $13.40 | 2.3M |
| 2026-05-14 | 55.11 | $13.85 | 1.4M |
| 2026-05-13 | 62.56 | $14.61 | 2.2M |
| 2026-05-12 | 58.95 | $14.09 | 1.5M |
| 2026-05-11 | 63.90 | $14.53 | 2.4M |
| 2026-05-08 | 71.12 | $15.09 | 5.9M |
| 2026-05-07 | 61.73 | $13.81 | 1.9M |
| 2026-05-06 | 58.53 | $13.49 | 1.9M |
| 2026-05-05 | 63.24 | $13.79 | 1.1M |
| 2026-05-04 | 61.88 | $13.65 | 968091 |
| 2026-05-01 | 63.97 | $13.78 | 1.0M |
| 2026-04-30 | 59.92 | $13.37 | 733456 |
| 2026-04-29 | 59.06 | $13.29 | 867743 |
| 2026-04-28 | 61.39 | $13.44 | 887942 |
| 2026-04-27 | 63.13 | $13.55 | 926790 |
| 2026-04-24 | 62.48 | $13.48 | 1.0M |
| 2026-04-23 | 58.58 | $13.08 | 588568 |
| 2026-04-22 | 64.48 | $13.45 | 660748 |
| 2026-04-21 | 62.94 | $13.29 | 852244 |
| 2026-04-20 | 64.09 | $13.36 | 700902 |
| 2026-04-17 | 62.52 | $13.19 | 1.3M |
| 2026-04-16 | 60.06 | $12.94 | 1.8M |
| 2026-04-15 | 60.06 | $12.94 | 1.7M |
| 2026-04-14 | 57.01 | $12.64 | 986101 |
| 2026-04-13 | 57.57 | $12.68 | 1.3M |
| 2026-04-10 | 50.72 | $12.08 | 1.1M |
| 2026-04-09 | 49.56 | $11.99 | 1.0M |
| 2026-04-08 | 53.12 | $12.26 | 776700 |
| 2026-04-07 | 53.53 | $12.29 | 1.1M |
| 2026-04-06 | 49.62 | $11.97 | 995000 |
| 2026-04-02 | 51.96 | $12.15 | 997700 |
| 2026-04-01 | 49.45 | $11.95 | 1.3M |
| 2026-03-31 | 51.23 | $12.09 | 1.4M |
| 2026-03-30 | 54.42 | $12.33 | 1.5M |
| 2026-03-27 | 55.93 | $12.44 | 1.5M |
| 2026-03-26 | 58.03 | $12.59 | 1.3M |
| 2026-03-25 | 56.27 | $12.42 | 1.5M |
| 2026-03-24 | 52.47 | $12.08 | 1.3M |
| 2026-03-23 | 60.72 | $12.64 | 1.3M |
| 2026-03-20 | 59.75 | $12.55 | 1.4M |
| 2026-03-19 | 59.44 | $12.52 | 1.0M |
| 2026-03-18 | 59.03 | $12.48 | 994300 |
| 2026-03-17 | 58.93 | $12.47 | 917372 |
| 2026-03-16 | 57.68 | $12.34 | 1.7M |
| 2026-03-13 | 53.44 | $11.93 | 849000 |
| 2026-03-12 | 56.59 | $12.17 | 1.5M |
| 2026-03-11 | 57.13 | $12.21 | 2.2M |
| 2026-03-10 | 54.04 | $11.91 | 1.3M |
| 2026-03-09 | 54.91 | $11.98 | 2.3M |
| 2026-03-06 | 50.91 | $11.61 | 1.5M |
| 2026-03-05 | 51.14 | $11.63 | 1.1M |
| 2026-03-04 | 46.61 | $11.24 | 1.0M |
| 2026-03-03 | 47.47 | $11.32 | 1.7M |
| 2026-03-02 | 49.53 | $11.51 | 1.8M |
| 2026-02-27 | 48.06 | $11.38 | 2.6M |
| 2026-02-26 | 51.68 | $11.71 | 2.6M |
| 2026-02-25 | 45.42 | $11.18 | 1.7M |
| 2026-02-24 | 46.17 | $11.25 | 1.3M |
| 2026-02-23 | 46.27 | $11.26 | 2.1M |
| 2026-02-20 | 46.04 | $11.24 | 1.7M |
| 2026-02-19 | 41.78 | $10.88 | 2.0M |
| 2026-02-18 | 39.76 | $10.72 | 1.9M |
| 2026-02-17 | 35.81 | $10.42 | 1.1M |
| 2026-02-13 | 30.94 | $10.08 | 937800 |
| 2026-02-12 | 27.40 | $9.85 | 1.5M |
| 2026-02-11 | 30.64 | $10.35 | 1.2M |
| 2026-02-10 | 33.76 | $10.76 | 1.5M |
| 2026-02-09 | 29.61 | $10.51 | 1.4M |
| 2026-02-06 | 24.59 | $10.23 | 2.8M |
| 2026-02-05 | 18.47 | $9.92 | 2.8M |
| 2026-02-04 | 20.40 | $10.30 | 2.8M |
| 2026-02-03 | 21.46 | $10.49 | 3.4M |
| 2026-02-02 | 24.75 | $11.00 | 1.8M |
| 2026-01-30 | 27.25 | $11.32 | 1.9M |
| 2026-01-29 | 29.54 | $11.58 | 1.4M |
| 2026-01-28 | 29.91 | $11.62 | 1.0M |
| 2026-01-27 | 30.92 | $11.73 | 1.8M |
| 2026-01-26 | 33.24 | $11.97 | 1.3M |
| 2026-01-23 | 32.84 | $11.95 | 1.2M |
| 2026-01-22 | 33.12 | $11.98 | 1.1M |
| 2026-01-21 | 32.38 | $11.94 | 1.7M |
| 2026-01-20 | 33.34 | $12.05 | 1.7M |
| 2026-01-16 | 34.13 | $12.14 | 1.3M |
| 2026-01-15 | 36.68 | $12.42 | 988932 |
| 2026-01-14 | 39.48 | $12.70 | 1.6M |
| 2026-01-13 | 44.83 | $13.16 | 809700 |
| 2026-01-12 | 44.21 | $13.12 | 1.1M |
| 2026-01-09 | 45.43 | $13.22 | 1.7M |
| 2026-01-08 | 45.14 | $13.20 | 895623 |
| 2026-01-07 | 45.48 | $13.23 | 815408 |
| 2026-01-06 | 44.55 | $13.16 | 1.3M |
| 2026-01-05 | 45.72 | $13.27 | 1.2M |
| 2026-01-02 | 46.14 | $13.31 | 1.3M |
| 2025-12-31 | 48.56 | $13.54 | 1.2M |
| 2025-12-30 | 47.06 | $13.41 | 1.1M |
| 2025-12-29 | 47.06 | $13.41 | 944500 |
| 2025-12-26 | 47.83 | $13.49 | 987500 |
| 2025-12-24 | 49.27 | $13.64 | 465700 |
| 2025-12-23 | 50.92 | $13.81 | 1.2M |
| 2025-12-22 | 51.69 | $13.89 | 1.1M |
| 2025-12-19 | 51.69 | $13.89 | 1.8M |
| 2025-12-18 | 49.98 | $13.69 | 1.7M |
| 2025-12-17 | 49.12 | $13.59 | 1.7M |
| 2025-12-16 | 47.32 | $13.38 | 792100 |
| 2025-12-15 | 44.67 | $13.08 | 1.1M |
| 2025-12-12 | 46.14 | $13.28 | 1.3M |
| 2025-12-11 | 50.23 | $13.80 | 1.3M |
| 2025-12-10 | 49.41 | $13.70 | 1.5M |
| 2025-12-09 | 47.10 | $13.42 | 896219 |
| 2025-12-08 | 47.76 | $13.51 | 961169 |
| 2025-12-05 | 47.61 | $13.49 | 1.3M |
| 2025-12-04 | 48.58 | $13.63 | 1.2M |
| 2025-12-03 | 47.71 | $13.51 | 2.0M |
| 2025-12-02 | 43.89 | $13.00 | 1.0M |
| 2025-12-01 | 42.72 | $12.85 | 1.3M |
| 2025-11-28 | 42.57 | $12.83 | 960800 |
| 2025-11-26 | 43.17 | $12.94 | 1.8M |
| 2025-11-25 | 40.80 | $12.61 | 2.3M |
| 2025-11-24 | 37.43 | $12.16 | 5.5M |
| 2025-11-21 | 46.91 | $13.84 | 1.0M |
| 2025-11-20 | 46.06 | $13.73 | 1.1M |
| 2025-11-19 | 46.57 | $13.81 | 977843 |
| 2025-11-18 | 47.39 | $13.94 | 2.3M |
| 2025-11-17 | 46.91 | $13.87 | 1.3M |
| 2025-11-14 | 47.74 | $14.01 | 1.9M |
| 2025-11-13 | 49.93 | $14.38 | 1.2M |
| 2025-11-12 | 52.41 | $14.78 | 1.7M |
| 2025-11-11 | 54.47 | $15.10 | 2.0M |
| 2025-11-10 | 54.91 | $15.17 | 2.1M |
| 2025-11-07 | 54.51 | $15.09 | 3.7M |
| 2025-11-06 | 45.83 | $13.59 | 3.9M |
| 2025-11-05 | 43.08 | $13.19 | 1.5M |
| 2025-11-04 | 43.13 | $13.20 | 1.3M |
| 2025-11-03 | 45.75 | $13.70 | 1.4M |
| 2025-10-31 | 46.62 | $13.86 | 1.6M |
| 2025-10-30 | 46.77 | $13.89 | 2.1M |
| 2025-10-29 | 52.17 | $14.86 | 2.3M |
| 2025-10-28 | 47.35 | $14.05 | 2.5M |
| 2025-10-27 | 48.91 | $14.32 | 4.3M |
| 2025-10-24 | 53.50 | $15.06 | 11.5M |
| 2025-10-23 | 34.69 | $12.67 | 1.3M |
| 2025-10-22 | 35.37 | $12.79 | 1.5M |
| 2025-10-21 | 37.60 | $13.17 | 3.1M |
| 2025-10-20 | 34.29 | $12.85 | 2.4M |
| 2025-10-17 | 34.89 | $12.96 | 4.8M |
| 2025-10-16 | 32.53 | $12.73 | 2.5M |
| 2025-10-15 | 32.43 | $12.72 | 4.2M |
| 2025-10-14 | 32.52 | $12.74 | 7.5M |
| 2025-10-13 | 34.89 | $13.24 | 10.0M |
| 2025-10-10 | 20.88 | $11.96 | 3.4M |
| 2025-10-09 | 22.23 | $12.34 | 2.3M |
| 2025-10-08 | 25.57 | $13.15 | 1.9M |
| 2025-10-07 | 28.49 | $13.73 | 2.6M |
| 2025-10-06 | 30.61 | $14.10 | 1.9M |
| 2025-10-03 | 30.85 | $14.14 | 1.9M |
| 2025-10-02 | 34.79 | $14.76 | 2.1M |
| 2025-10-01 | 35.62 | $14.88 | 1.5M |
| 2025-09-30 | 36.60 | $15.02 | 1.3M |
| 2025-09-29 | 42.16 | $15.73 | 1.6M |
| 2025-09-26 | 42.04 | $15.72 | 2.2M |
| 2025-09-25 | 42.37 | $15.76 | 1.9M |
| 2025-09-24 | 43.92 | $15.95 | 1.6M |
| 2025-09-23 | 44.65 | $16.04 | 1.8M |
| 2025-09-22 | 45.21 | $16.11 | 1.9M |
| 2025-09-19 | 44.07 | $15.99 | 3.5M |
| 2025-09-18 | 42.85 | $15.86 | 2.1M |
| 2025-09-17 | 39.77 | $15.54 | 1.3M |
| 2025-09-16 | 41.02 | $15.73 | 2.3M |
| 2025-09-15 | 38.41 | $15.46 | 1.9M |
| 2025-09-12 | 42.43 | $16.07 | 2.4M |
| 2025-09-11 | 41.86 | $16.01 | 1.6M |
| 2025-09-10 | 36.18 | $15.44 | 1.9M |
| 2025-09-09 | 37.40 | $15.64 | 2.7M |
| 2025-09-08 | 37.64 | $15.68 | 2.5M |
| 2025-09-05 | 33.79 | $15.30 | 1.4M |
| 2025-09-04 | 31.79 | $15.11 | 1.7M |
| 2025-09-03 | 31.79 | $15.11 | 1.9M |
| 2025-09-02 | 32.63 | $15.29 | 1.4M |
| 2025-08-29 | 34.31 | $15.64 | 1.3M |
| 2025-08-28 | 34.60 | $15.70 | 1.4M |
| 2025-08-27 | 33.44 | $15.57 | 1.1M |
| 2025-08-26 | 34.84 | $15.88 | 2.0M |
| 2025-08-25 | 32.50 | $15.61 | 2.0M |
| 2025-08-22 | 33.26 | $15.79 | 2.0M |
| 2025-08-21 | 32.85 | $15.74 | 1.6M |
| 2025-08-20 | 33.00 | $15.78 | 2.3M |
| 2025-08-19 | 33.72 | $15.97 | 1.8M |
| 2025-08-18 | 36.41 | $16.65 | 2.3M |
| 2025-08-15 | 35.84 | $16.57 | 2.3M |
| 2025-08-14 | 34.15 | $16.33 | 2.5M |
| 2025-08-13 | 33.73 | $16.27 | 2.4M |
| 2025-08-12 | 34.31 | $16.44 | 3.1M |
| 2025-08-11 | 36.05 | $16.94 | 3.6M |
| 2025-08-08 | 27.33 | $15.69 | 6.5M |
| 2025-08-07 | 35.40 | $17.89 | 2.8M |
| 2025-08-06 | 39.14 | $18.64 | 2.4M |
| 2025-08-05 | 31.11 | $17.77 | 1.9M |
| 2025-08-04 | 31.01 | $17.76 | 2.0M |
| 2025-08-01 | 27.01 | $17.36 | 2.3M |
| 2025-07-31 | 27.47 | $17.48 | 1.5M |
| 2025-07-30 | 28.97 | $17.87 | 1.3M |
| 2025-07-29 | 26.72 | $17.64 | 1.7M |
| 2025-07-28 | 27.48 | $17.85 | 1.8M |
| 2025-07-25 | 29.11 | $18.29 | 2.5M |
| 2025-07-24 | 32.73 | $19.15 | 1.0M |
| 2025-07-23 | 32.77 | $19.16 | 1.6M |
| 2025-07-22 | 34.44 | $19.53 | 1.6M |
| 2025-07-21 | 36.03 | $19.87 | 1.6M |
| 2025-07-18 | 36.22 | $19.91 | 2.0M |
| 2025-07-17 | 36.35 | $19.94 | 2.7M |
| 2025-07-16 | 42.64 | $21.19 | 1.8M |
| 2025-07-15 | 46.82 | $21.87 | 855100 |
| 2025-07-14 | 46.60 | $21.84 | 1.5M |
| 2025-07-11 | 41.47 | $21.17 | 1.3M |
| 2025-07-10 | 42.22 | $21.30 | 2.0M |
| 2025-07-09 | 49.98 | $22.48 | 1.5M |
| 2025-07-08 | 47.25 | $22.13 | 1.4M |
| 2025-07-07 | 47.32 | $22.14 | 1.4M |
| 2025-07-03 | 50.08 | $22.53 | 870000 |
| 2025-07-02 | 47.39 | $22.17 | 2.1M |
| 2025-07-01 | 44.88 | $21.85 | 2.2M |
| 2025-06-30 | 51.01 | $22.70 | 1.5M |
| 2025-06-27 | 46.88 | $22.19 | 3.2M |
| 2025-06-26 | 48.48 | $22.40 | 896359 |
| 2025-06-25 | 45.44 | $22.04 | 1.2M |
| 2025-06-24 | 45.66 | $22.07 | 2.4M |
| 2025-06-23 | 44.17 | $21.89 | 2.3M |
| 2025-06-20 | 49.15 | $22.59 | 2.3M |
| 2025-06-18 | 51.76 | $22.92 | 1.9M |
| 2025-06-17 | 52.56 | $23.02 | 1.4M |
| 2025-06-16 | 56.22 | $23.46 | 1.6M |
| 2025-06-13 | 53.05 | $23.01 | 1.0M |
| 2025-06-12 | 53.95 | $23.12 | 1.3M |
| 2025-06-11 | 55.09 | $23.26 | 1.5M |
| 2025-06-10 | 53.15 | $22.97 | 1.4M |
| 2025-06-09 | 55.18 | $23.23 | 1.1M |
| 2025-06-06 | 56.05 | $23.34 | 1.8M |
| 2025-06-05 | 55.57 | $23.26 | 1.5M |
| 2025-06-04 | 54.20 | $23.03 | 1.8M |
| 2025-06-03 | 57.26 | $23.45 | 2.4M |
| 2025-06-02 | 68.43 | $24.73 | 2.1M |
| 2025-05-30 | 66.95 | $24.42 | 1.7M |
| 2025-05-29 | 68.03 | $24.53 | 2.4M |
| 2025-05-28 | 64.74 | $23.86 | 2.5M |
| 2025-05-27 | 64.74 | $23.86 | 1.8M |
| 2025-05-23 | 66.02 | $24.00 | 1.4M |
| 2025-05-22 | 64.69 | $23.72 | 1.3M |
| 2025-05-21 | 70.89 | $24.38 | 1.4M |
| 2025-05-20 | 70.60 | $24.31 | 1.5M |
| 2025-05-19 | 68.39 | $23.78 | 1.7M |
| 2025-05-16 | 67.15 | $23.50 | 1.8M |
| 2025-05-15 | 67.24 | $23.51 | 1.5M |
| 2025-05-14 | 72.67 | $24.10 | 2.3M |
| 2025-05-13 | 71.68 | $23.83 | 3.8M |
| 2025-05-12 | 73.18 | $23.99 | 3.2M |
| 2025-05-09 | 73.27 | $24.00 | 3.8M |
| 2025-05-08 | 77.39 | $24.45 | 3.2M |
| 2025-05-07 | 76.20 | $24.03 | 1.4M |
| 2025-05-06 | 74.15 | $23.36 | 1.8M |
| 2025-05-05 | 72.39 | $22.84 | 1.6M |
| 2025-05-02 | 75.29 | $23.15 | 1.8M |
| 2025-05-01 | 72.22 | $22.25 | 1.7M |
| 2025-04-30 | 71.16 | $21.97 | 1.5M |
| 2025-04-29 | 70.00 | $21.67 | 1.3M |
| 2025-04-28 | 69.13 | $21.45 | 1.5M |
| 2025-04-25 | 67.59 | $21.07 | 1.1M |
| 2025-04-24 | 66.59 | $20.83 | 1.4M |
| 2025-04-23 | 66.01 | $20.69 | 1.6M |
| 2025-04-22 | 62.76 | $19.95 | 2.3M |
| 2025-04-21 | 59.53 | $19.30 | 1.1M |
| 2025-04-17 | 61.72 | $19.58 | 1.8M |
| 2025-04-16 | 58.29 | $18.92 | 1.5M |
| 2025-04-15 | 58.07 | $18.88 | 1.9M |
| 2025-04-14 | 53.98 | $18.16 | 1.6M |
| 2025-04-11 | 53.57 | $18.09 | 2.3M |
| 2025-04-10 | 50.25 | $17.55 | 3.1M |
| 2025-04-09 | 52.56 | $17.90 | 2.6M |
| 2025-04-08 | 45.96 | $16.92 | 2.1M |
| 2025-04-07 | 46.91 | $17.07 | 2.1M |
| 2025-04-04 | 47.53 | $17.17 | 2.2M |
| 2025-04-03 | 54.07 | $18.13 | 2.1M |
| 2025-04-02 | 58.62 | $18.70 | 1.5M |
| 2025-04-01 | 57.42 | $18.50 | 1.2M |
| 2025-03-31 | 53.61 | $17.90 | 1.9M |
| 2025-03-28 | 52.46 | $17.73 | 1.8M |
| 2025-03-27 | 53.72 | $17.90 | 1.4M |
| 2025-03-26 | 53.54 | $17.87 | 1.6M |
| 2025-03-25 | 55.68 | $18.17 | 2.1M |
| 2025-03-24 | 55.39 | $18.12 | 1.7M |
| 2025-03-21 | 50.74 | $17.34 | 2.2M |
| 2025-03-20 | 48.66 | $17.02 | 1.9M |
| 2025-03-19 | 48.53 | $17.00 | 2.1M |
| 2025-03-18 | 46.61 | $16.70 | 1.8M |
| 2025-03-17 | 47.97 | $16.94 | 1.2M |
| 2025-03-14 | 47.97 | $16.94 | 2.3M |
| 2025-03-13 | 44.63 | $16.39 | 2.2M |
| 2025-03-12 | 45.28 | $16.52 | 3.0M |
| 2025-03-11 | 44.03 | $16.31 | 2.9M |
| 2025-03-10 | 37.04 | $15.24 | 3.5M |
| 2025-03-07 | 36.33 | $15.14 | 3.9M |
| 2025-03-06 | 38.64 | $15.70 | 5.6M |
| 2025-03-05 | 56.97 | $18.69 | 2.6M |
| 2025-03-04 | 52.38 | $18.05 | 2.7M |
| 2025-03-03 | 57.38 | $18.60 | 2.0M |
| 2025-02-28 | 55.55 | $18.35 | 1.2M |
| 2025-02-27 | 52.93 | $18.01 | 871607 |
| 2025-02-26 | 55.01 | $18.24 | 1.3M |
| 2025-02-25 | 52.63 | $17.93 | 1.9M |
| 2025-02-24 | 64.08 | $19.03 | 2.7M |
| 2025-02-21 | 55.25 | $17.98 | 1.8M |
| 2025-02-20 | 55.15 | $17.97 | 1.8M |
| 2025-02-19 | 56.58 | $18.09 | 1.5M |
| 2025-02-18 | 62.24 | $18.53 | 1.3M |
| 2025-02-14 | 59.90 | $18.26 | 896131 |
| 2025-02-13 | 64.99 | $18.62 | 2.0M |
| 2025-02-12 | 64.11 | $18.51 | 2.2M |
| 2025-02-11 | 59.61 | $18.00 | 844024 |
| 2025-02-10 | 59.23 | $17.96 | 1.6M |
| 2025-02-07 | 61.57 | $18.13 | 1.4M |
| 2025-02-06 | 61.23 | $18.09 | 913792 |
| 2025-02-05 | 60.90 | $18.05 | 664408 |
| 2025-02-04 | 60.90 | $18.05 | 1.3M |
| 2025-02-03 | 61.13 | $18.07 | 1.1M |
| 2025-01-31 | 59.41 | $17.84 | 1.2M |
| 2025-01-30 | 58.74 | $17.75 | 1.2M |
| 2025-01-29 | 61.90 | $18.04 | 1.1M |
| 2025-01-28 | 61.63 | $18.00 | 764076 |
| 2025-01-27 | 60.36 | $17.81 | 1.4M |
| 2025-01-24 | 63.19 | $18.08 | 3.0M |
| 2025-01-23 | 52.65 | $16.73 | 1.2M |
| 2025-01-22 | 53.51 | $16.81 | 1.2M |
| 2025-01-21 | 58.64 | $17.26 | 716422 |
| 2025-01-17 | 56.99 | $17.07 | 641800 |
| 2025-01-16 | 56.02 | $16.96 | 726300 |
| 2025-01-15 | 55.67 | $16.92 | 918600 |
| 2025-01-14 | 53.42 | $16.66 | 679949 |
| 2025-01-13 | 51.24 | $16.42 | 895400 |
| 2025-01-10 | 54.47 | $16.74 | 892600 |
| 2025-01-08 | 61.07 | $17.32 | 808400 |
| 2025-01-07 | 61.32 | $17.34 | 990200 |
| 2025-01-06 | 63.24 | $17.50 | 1.2M |
| 2025-01-03 | 69.14 | $17.96 | 772722 |
| 2025-01-02 | 69.08 | $17.95 | 911755 |
| 2024-12-31 | 68.45 | $17.84 | 752924 |
| 2024-12-30 | 73.55 | $18.23 | 823600 |
| 2024-12-27 | 71.97 | $17.92 | 1.0M |
| 2024-12-26 | 75.42 | $18.17 | 950826 |
| 2024-12-24 | 73.23 | $17.72 | 337042 |
| 2024-12-23 | 73.23 | $17.72 | 1.1M |
| 2024-12-20 | 71.11 | $17.31 | 1.7M |
| 2024-12-19 | 68.44 | $16.85 | 842599 |
| 2024-12-18 | 67.13 | $16.64 | 1.6M |
| 2024-12-17 | 69.22 | $16.80 | 1.3M |
| 2024-12-16 | 70.78 | $16.92 | 1.7M |
| 2024-12-13 | 62.94 | $15.74 | 379064 |
| 2024-12-12 | 62.45 | $15.68 | 281651 |
| 2024-12-11 | 64.74 | $15.85 | 664388 |
| 2024-12-10 | 64.23 | $15.78 | 498100 |
| 2024-12-09 | 62.13 | $15.50 | 473813 |
| 2024-12-06 | 68.08 | $15.94 | 596505 |
| 2024-12-05 | 61.47 | $15.11 | 837063 |
| 2024-12-04 | 66.01 | $15.40 | 1.1M |
| 2024-12-03 | 65.08 | $15.29 | 1.2M |
| 2024-12-02 | 63.98 | $15.16 | 1.4M |
| 2024-11-29 | 63.38 | $15.09 | 380824 |
| 2024-11-27 | 62.63 | $15.00 | 552831 |
| 2024-11-26 | 63.59 | $15.07 | 829545 |
| 2024-11-25 | 65.37 | $15.20 | 1.3M |
| 2024-11-22 | 64.28 | $15.05 | 294212 |
| 2024-11-21 | 63.40 | $14.93 | 312200 |
| 2024-11-20 | 61.53 | $14.68 | 355400 |
| 2024-11-19 | 64.02 | $14.88 | 612702 |
| 2024-11-18 | 63.17 | $14.76 | 545433 |
| 2024-11-15 | 58.43 | $14.15 | 468600 |
| 2024-11-14 | 60.49 | $14.32 | 795600 |
| 2024-11-13 | 59.37 | $14.18 | 754400 |
| 2024-11-12 | 65.00 | $14.63 | 676112 |
| 2024-11-11 | 71.75 | $15.10 | 615918 |
| 2024-11-08 | 71.14 | $15.00 | 1.0M |
| 2024-11-07 | 69.72 | $14.77 | 1.2M |
| 2024-11-06 | 67.55 | $14.44 | 906051 |
| 2024-11-05 | 63.72 | $13.93 | 571160 |
| 2024-11-04 | 59.45 | $13.45 | 292039 |
| 2024-11-01 | 58.58 | $13.36 | 434800 |
| 2024-10-31 | 58.85 | $13.38 | 306404 |
| 2024-10-30 | 61.92 | $13.61 | 336264 |
| 2024-10-29 | 60.38 | $13.43 | 281636 |
| 2024-10-28 | 60.21 | $13.41 | 323660 |
| 2024-10-25 | 57.81 | $13.13 | 200261 |
| 2024-10-24 | 58.89 | $13.22 | 305300 |
| 2024-10-23 | 58.40 | $13.16 | 520671 |
| 2024-10-22 | 65.67 | $13.74 | 1.3M |
| 2024-10-21 | 56.65 | $12.72 | 265700 |
| 2024-10-18 | 53.95 | $12.48 | 411600 |
| 2024-10-17 | 52.18 | $12.33 | 430824 |
| 2024-10-16 | 59.41 | $12.83 | 239800 |
| 2024-10-15 | 59.09 | $12.80 | 319208 |
| 2024-10-14 | 63.58 | $13.08 | 582739 |
| 2024-10-11 | 59.16 | $12.66 | 305600 |
| 2024-10-10 | 58.82 | $12.63 | 261000 |
| 2024-10-09 | 61.07 | $12.77 | 628600 |
| 2024-10-08 | 63.54 | $12.92 | 1.7M |
| 2024-10-07 | 49.57 | $11.84 | 443256 |
| 2024-10-04 | 47.45 | $11.72 | 460600 |
| 2024-10-03 | 48.09 | $11.76 | 258500 |
| 2024-10-02 | 47.92 | $11.75 | 257332 |
| 2024-10-01 | 48.37 | $11.78 | 380622 |
| 2024-09-30 | 50.60 | $11.93 | 571200 |
| 2024-09-27 | 52.43 | $12.05 | 321742 |
| 2024-09-26 | 54.14 | $12.16 | 553951 |
| 2024-09-25 | 57.20 | $12.35 | 440200 |
| 2024-09-24 | 54.36 | $12.13 | 686100 |
| 2024-09-23 | 52.74 | $12.01 | 685900 |
| 2024-09-20 | 52.06 | $11.96 | 1.2M |
| 2024-09-19 | 59.31 | $12.41 | 1.0M |
| 2024-09-18 | 58.58 | $12.35 | 732700 |
| 2024-09-17 | 57.50 | $12.26 | 705334 |
| 2024-09-16 | 56.78 | $12.20 | 580500 |
| 2024-09-13 | 54.72 | $12.03 | 644800 |
| 2024-09-12 | 51.48 | $11.78 | 274433 |
| 2024-09-11 | 49.28 | $11.62 | 357200 |
| 2024-09-10 | 50.23 | $11.69 | 376881 |
| 2024-09-09 | 52.13 | $11.83 | 426700 |
| 2024-09-06 | 49.26 | $11.61 | 293400 |
| 2024-09-05 | 52.67 | $11.86 | 430200 |
| 2024-09-04 | 52.95 | $11.88 | 247211 |
| 2024-09-03 | 52.23 | $11.82 | 357527 |
| 2024-08-30 | 55.03 | $12.03 | 290900 |
| 2024-08-29 | 55.17 | $12.04 | 297844 |
| 2024-08-28 | 52.99 | $11.84 | 598905 |
| 2024-08-27 | 54.76 | $11.98 | 381212 |
| 2024-08-26 | 59.60 | $12.34 | 342497 |
| 2024-08-23 | 60.88 | $12.43 | 496221 |
| 2024-08-22 | 59.60 | $12.29 | 605908 |
| 2024-08-21 | 58.11 | $12.13 | 563558 |
| 2024-08-20 | 59.02 | $12.20 | 495217 |
| 2024-08-19 | 58.13 | $12.10 | 479847 |
| 2024-08-16 | 55.87 | $11.85 | 422019 |
| 2024-08-15 | 54.08 | $11.66 | 382200 |
| 2024-08-14 | 57.71 | $11.97 | 529620 |
| 2024-08-13 | 55.51 | $11.73 | 790119 |
| 2024-08-12 | 56.68 | $11.83 | 447224 |
| 2024-08-09 | 54.69 | $11.61 | 857900 |
| 2024-08-08 | 44.72 | $10.70 | 1.0M |
| 2024-08-07 | 46.10 | $10.83 | 523400 |
| 2024-08-06 | 51.42 | $11.29 | 250800 |
| 2024-08-05 | 46.86 | $10.93 | 717300 |
| 2024-08-02 | 48.29 | $11.05 | 397062 |
| 2024-08-01 | 51.41 | $11.30 | 370430 |
| 2024-07-31 | 55.93 | $11.63 | 361406 |
| 2024-07-30 | 52.57 | $11.35 | 476644 |
| 2024-07-29 | 55.14 | $11.53 | 405200 |
| 2024-07-26 | 54.07 | $11.44 | 615931 |
| 2024-07-25 | 55.18 | $11.52 | 477763 |
| 2024-07-24 | 53.01 | $11.33 | 592253 |
| 2024-07-23 | 56.14 | $11.56 | 430441 |
| 2024-07-22 | 56.55 | $11.59 | 231200 |
| 2024-07-19 | 56.45 | $11.58 | 325459 |
| 2024-07-18 | 57.60 | $11.67 | 475000 |
| 2024-07-17 | 57.85 | $11.69 | 629436 |
| 2024-07-16 | 67.91 | $12.41 | 1.4M |
| 2024-07-15 | 67.91 | $12.41 | 709299 |
| 2024-07-12 | 65.59 | $12.10 | 411713 |
| 2024-07-11 | 67.38 | $12.22 | 404825 |
| 2024-07-10 | 65.83 | $12.01 | 408001 |
| 2024-07-09 | 69.90 | $12.28 | 743629 |
| 2024-07-08 | 68.60 | $12.09 | 673187 |
| 2024-07-05 | 67.76 | $11.97 | 538100 |
| 2024-07-03 | 67.28 | $11.90 | 377800 |
| 2024-07-02 | 67.15 | $11.88 | 701647 |
| 2024-07-01 | 67.02 | $11.86 | 934500 |
| 2024-06-28 | 72.07 | $12.24 | 3.1M |
| 2024-06-27 | 72.76 | $12.29 | 3.0M |
| 2024-06-26 | 70.23 | $11.82 | 4.0M |
| 2024-06-25 | 57.80 | $10.25 | 850974 |
| 2024-06-24 | 49.36 | $9.59 | 489119 |
| 2024-06-21 | 49.94 | $9.63 | 744020 |
| 2024-06-20 | 50.93 | $9.70 | 587211 |
| 2024-06-18 | 54.12 | $9.92 | 473241 |
| 2024-06-17 | 54.12 | $9.92 | 1.0M |
| 2024-06-14 | 57.52 | $10.15 | 1.9M |
| 2024-06-13 | 47.75 | $9.43 | 983100 |
| 2024-06-12 | 41.94 | $9.10 | 675400 |
| 2024-06-11 | 41.57 | $9.08 | 289200 |
| 2024-06-10 | 42.22 | $9.13 | 496144 |
| 2024-06-07 | 47.08 | $9.48 | 830890 |
| 2024-06-06 | 42.59 | $9.23 | 556710 |
| 2024-06-05 | 43.72 | $9.31 | 638700 |
| 2024-06-04 | 44.14 | $9.34 | 442100 |
| 2024-06-03 | 46.37 | $9.50 | 368400 |
| 2024-05-31 | 46.37 | $9.50 | 407748 |
| 2024-05-30 | 45.44 | $9.44 | 422033 |
| 2024-05-29 | 43.57 | $9.32 | 419100 |
| 2024-05-28 | 42.63 | $9.26 | 413800 |
| 2024-05-24 | 43.90 | $9.37 | 304131 |
| 2024-05-23 | 40.70 | $9.16 | 388122 |
| 2024-05-22 | 42.45 | $9.32 | 299600 |
| 2024-05-21 | 45.10 | $9.55 | 250019 |
| 2024-05-20 | 42.43 | $9.37 | 592306 |
| 2024-05-17 | 43.66 | $9.48 | 402927 |
| 2024-05-16 | 45.02 | $9.60 | 645100 |
| 2024-05-15 | 50.76 | $10.06 | 419100 |
| 2024-05-14 | 53.72 | $10.27 | 376633 |
| 2024-05-13 | 49.88 | $9.98 | 480400 |
| 2024-05-10 | 52.15 | $10.14 | 489229 |
| 2024-05-09 | 59.38 | $10.59 | 261500 |
| 2024-05-08 | 58.65 | $10.53 | 248900 |
| 2024-05-07 | 59.32 | $10.57 | 342700 |
| 2024-05-06 | 58.07 | $10.46 | 277300 |
| 2024-05-03 | 56.08 | $10.29 | 240440 |
| 2024-05-02 | 54.89 | $10.19 | 153224 |
| 2024-05-01 | 54.65 | $10.17 | 342239 |
| 2024-04-30 | 49.96 | $9.79 | 182200 |
| 2024-04-29 | 51.70 | $9.92 | 195910 |
| 2024-04-26 | 51.33 | $9.89 | 232700 |
| 2024-04-25 | 47.07 | $9.56 | 200330 |
| 2024-04-24 | 47.92 | $9.63 | 212700 |
| 2024-04-23 | 49.86 | $9.79 | 236800 |
| 2024-04-22 | 48.49 | $9.68 | 244239 |
| 2024-04-19 | 49.66 | $9.78 | 195425 |
| 2024-04-18 | 53.05 | $10.06 | 398904 |
| 2024-04-17 | 49.54 | $9.76 | 215400 |
| 2024-04-16 | 51.49 | $9.92 | 325400 |
| 2024-04-15 | 52.85 | $10.03 | 279996 |
| 2024-04-12 | 55.50 | $10.24 | 193400 |
| 2024-04-11 | 62.30 | $10.72 | 211902 |
| 2024-04-10 | 60.48 | $10.53 | 225137 |
| 2024-04-09 | 65.37 | $10.84 | 353630 |
| 2024-04-08 | 64.12 | $10.70 | 324632 |
| 2024-04-05 | 61.49 | $10.42 | 336043 |
| 2024-04-04 | 64.88 | $10.63 | 526800 |
| 2024-04-03 | 63.89 | $10.52 | 624538 |
| 2024-04-02 | 63.45 | $10.47 | 279437 |
| 2024-04-01 | 61.27 | $10.23 | 174817 |
| 2024-03-28 | 60.34 | $10.13 | 528800 |
| 2024-03-27 | 56.66 | $9.76 | 293300 |
| 2024-03-26 | 58.62 | $9.90 | 208927 |
| 2024-03-25 | 61.95 | $10.13 | 247600 |
| 2024-03-22 | 65.81 | $10.38 | 408618 |
| 2024-03-21 | 64.20 | $10.19 | 747400 |
| 2024-03-20 | 70.51 | $10.57 | 398378 |
| 2024-03-19 | 68.50 | $10.31 | 411600 |
| 2024-03-18 | 66.93 | $10.12 | 512536 |
| 2024-03-15 | 65.82 | $9.99 | 549324 |
| 2024-03-14 | 64.79 | $9.87 | 886508 |
| 2024-03-13 | 70.89 | $10.23 | 935800 |
| 2024-03-12 | 69.13 | $10.00 | 2.2M |
| 2024-03-11 | 64.50 | $9.48 | 655500 |
| 2024-03-08 | 63.20 | $9.35 | 1.4M |
| 2024-03-07 | 55.53 | $8.71 | 1.3M |
| 2024-03-06 | 48.15 | $8.25 | 572123 |
| 2024-03-05 | 46.50 | $8.16 | 762400 |
| 2024-03-04 | 49.32 | $8.33 | 589845 |
| 2024-03-01 | 44.84 | $8.09 | 463346 |
| 2024-02-29 | 48.03 | $8.28 | 437000 |
| 2024-02-28 | 47.84 | $8.27 | 260108 |
| 2024-02-27 | 52.87 | $8.55 | 370515 |
| 2024-02-26 | 52.01 | $8.50 | 201402 |
| 2024-02-23 | 53.49 | $8.58 | 143440 |
| 2024-02-22 | 51.70 | $8.47 | 138300 |
| 2024-02-21 | 50.72 | $8.41 | 185132 |
| 2024-02-20 | 51.72 | $8.47 | 227700 |
| 2024-02-16 | 52.70 | $8.53 | 175332 |
| 2024-02-15 | 51.98 | $8.48 | 259300 |
| 2024-02-14 | 45.29 | $8.06 | 240643 |
| 2024-02-13 | 46.61 | $8.15 | 347826 |
| 2024-02-12 | 55.10 | $8.65 | 432549 |
| 2024-02-09 | 47.46 | $8.23 | 216565 |
| 2024-02-08 | 47.05 | $8.21 | 255377 |
| 2024-02-07 | 47.76 | $8.25 | 223675 |
| 2024-02-06 | 51.80 | $8.47 | 220700 |
| 2024-02-05 | 55.46 | $8.65 | 443500 |
| 2024-02-02 | 54.95 | $8.62 | 174947 |
| 2024-02-01 | 56.99 | $8.72 | 227600 |
| 2024-01-31 | 56.38 | $8.68 | 357546 |
| 2024-01-30 | 59.40 | $8.83 | 273300 |
| 2024-01-29 | 61.71 | $8.94 | 369321 |
| 2024-01-26 | 62.97 | $9.00 | 351310 |
| 2024-01-25 | 60.67 | $8.82 | 309200 |
| 2024-01-24 | 58.35 | $8.65 | 287300 |
| 2024-01-23 | 62.69 | $8.86 | 177000 |
| 2024-01-22 | 62.57 | $8.85 | 290200 |
| 2024-01-19 | 59.86 | $8.64 | 307400 |
| 2024-01-18 | 60.06 | $8.65 | 162925 |
| 2024-01-17 | 60.82 | $8.69 | 298000 |
| 2024-01-16 | 63.48 | $8.83 | 300700 |
| 2024-01-12 | 62.25 | $8.72 | 223744 |
| 2024-01-11 | 60.87 | $8.60 | 374027 |
| 2024-01-10 | 63.62 | $8.75 | 369414 |
| 2024-01-09 | 62.55 | $8.65 | 820700 |
| 2024-01-08 | 64.90 | $8.78 | 566000 |
| 2024-01-05 | 59.56 | $8.30 | 198900 |
| 2024-01-04 | 60.11 | $8.33 | 213412 |
| 2024-01-03 | 58.55 | $8.20 | 1.2M |
| 2024-01-02 | 65.24 | $8.56 | 2.2M |
| 2023-12-29 | 69.88 | $8.78 | 693903 |
| 2023-12-28 | 73.97 | $8.96 | 799600 |
| 2023-12-27 | 72.35 | $8.77 | 691361 |
| 2023-12-26 | 71.37 | $8.66 | 421919 |
| 2023-12-22 | 69.50 | $8.46 | 264800 |
| 2023-12-21 | 70.15 | $8.49 | 256800 |
| 2023-12-20 | 67.96 | $8.26 | 437800 |
| 2023-12-19 | 66.96 | $8.16 | 314156 |
| 2023-12-18 | 64.65 | $7.94 | 472219 |
| 2023-12-15 | 69.02 | $8.15 | 1.2M |
| 2023-12-14 | 78.66 | $8.55 | 820700 |
| 2023-12-13 | 78.15 | $8.48 | 596900 |
| 2023-12-12 | 77.04 | $8.33 | 578500 |
| 2023-12-11 | 74.77 | $8.05 | 534153 |
| 2023-12-08 | 72.45 | $7.80 | 370908 |
| 2023-12-07 | 72.45 | $7.80 | 403828 |
| 2023-12-06 | 71.41 | $7.69 | 678998 |
| 2023-12-05 | 70.94 | $7.64 | 587561 |
| 2023-12-04 | 65.37 | $7.13 | 543728 |
| 2023-12-01 | 66.80 | $7.19 | 538133 |
| 2023-11-30 | 60.33 | $6.72 | 463007 |
| 2023-11-29 | 61.06 | $6.75 | 476600 |
| 2023-11-28 | 52.85 | $6.29 | 837827 |
| 2023-11-27 | 55.51 | $6.40 | 495839 |
| 2023-11-24 | 63.82 | $6.70 | 411700 |
| 2023-11-22 | 65.69 | $6.76 | 405989 |
| 2023-11-21 | 67.56 | $6.82 | 475856 |
| 2023-11-20 | 68.50 | $6.85 | 482400 |
| 2023-11-17 | 66.45 | $6.71 | 567014 |
| 2023-11-16 | 66.15 | $6.69 | 618400 |
| 2023-11-15 | 68.77 | $6.78 | 895400 |
| 2023-11-14 | 73.04 | $6.92 | 2.5M |
| 2023-11-13 | 55.34 | $5.98 | 557000 |
| 2023-11-10 | 49.67 | $5.81 | 440238 |
| 2023-11-09 | 49.67 | $5.81 | 276249 |
| 2023-11-08 | 51.40 | $5.86 | 228200 |
| 2023-11-07 | 48.68 | $5.78 | 387806 |
| 2023-11-06 | 49.00 | $5.79 | 722700 |
| 2023-11-03 | 51.63 | $5.87 | 600700 |
| 2023-11-02 | 51.63 | $5.87 | 568900 |
| 2023-11-01 | 51.63 | $5.87 | 198700 |
| 2023-10-31 | 54.12 | $5.95 | 569301 |
| 2023-10-30 | 52.77 | $5.90 | 249800 |
| 2023-10-27 | 51.96 | $5.87 | 341205 |
| 2023-10-26 | 54.31 | $5.95 | 302100 |
| 2023-10-25 | 51.72 | $5.85 | 287206 |
| 2023-10-24 | 54.36 | $5.94 | 247655 |
| 2023-10-23 | 52.30 | $5.86 | 428400 |
| 2023-10-20 | 52.05 | $5.85 | 538447 |
| 2023-10-19 | 51.55 | $5.83 | 301900 |
| 2023-10-18 | 51.31 | $5.82 | 234800 |
| 2023-10-17 | 53.31 | $5.90 | 338870 |
| 2023-10-16 | 51.05 | $5.80 | 281822 |
| 2023-10-13 | 53.00 | $5.88 | 250200 |
| 2023-10-12 | 53.24 | $5.89 | 265106 |
| 2023-10-11 | 53.04 | $5.88 | 178041 |
| 2023-10-10 | 52.45 | $5.85 | 272651 |
| 2023-10-09 | 54.39 | $5.94 | 200688 |
| 2023-10-06 | 54.39 | $5.94 | 195100 |
| 2023-10-05 | 54.59 | $5.95 | 154547 |
| 2023-10-04 | 54.59 | $5.95 | 248700 |
| 2023-10-03 | 51.49 | $5.76 | 294450 |
| 2023-10-02 | 53.31 | $5.86 | 264503 |
| 2023-09-29 | 51.52 | $5.75 | 291000 |
| 2023-09-28 | 50.70 | $5.70 | 443800 |
| 2023-09-27 | 54.36 | $5.91 | 140171 |
| 2023-09-26 | 51.17 | $5.71 | 213500 |
| 2023-09-25 | 49.84 | $5.63 | 246689 |
| 2023-09-22 | 51.00 | $5.70 | 197238 |
| 2023-09-21 | 48.74 | $5.56 | 192835 |
| 2023-09-20 | 51.31 | $5.72 | 137716 |
| 2023-09-19 | 55.10 | $5.94 | 160917 |
| 2023-09-18 | 55.27 | $5.95 | 205322 |
| 2023-09-15 | 62.71 | $6.34 | 607900 |
| 2023-09-14 | 58.49 | $6.03 | 479800 |
| 2023-09-13 | 55.23 | $5.82 | 372142 |
| 2023-09-12 | 55.43 | $5.83 | 125455 |
| 2023-09-11 | 57.78 | $5.95 | 178158 |
| 2023-09-08 | 56.76 | $5.88 | 315566 |
| 2023-09-07 | 59.08 | $6.00 | 2.5M |
| 2023-09-06 | 49.66 | $5.42 | 1.1M |
| 2023-09-05 | 47.07 | $5.29 | 1.9M |
| 2023-09-01 | 43.90 | $5.14 | 197544 |
| 2023-08-31 | 43.90 | $5.14 | 1.1M |
| 2023-08-30 | 43.90 | $5.14 | 288563 |
| 2023-08-29 | 47.65 | $5.37 | 222902 |
| 2023-08-28 | 48.50 | $5.42 | 234218 |
| 2023-08-25 | 46.11 | $5.29 | 101000 |
| 2023-08-24 | 46.91 | $5.34 | 177000 |
| 2023-08-23 | 50.91 | $5.58 | 198404 |
| 2023-08-22 | 49.02 | $5.47 | 141904 |
| 2023-08-21 | 49.18 | $5.48 | 214446 |
| 2023-08-18 | 44.61 | $5.22 | 234138 |
| 2023-08-17 | 41.53 | $5.06 | 166900 |
| 2023-08-16 | 44.15 | $5.24 | 272459 |
| 2023-08-15 | 41.21 | $5.09 | 1.0M |
| 2023-08-14 | 32.17 | $4.69 | 165400 |
| 2023-08-11 | 32.53 | $4.72 | 206100 |
| 2023-08-10 | 36.93 | $5.06 | 180600 |
| 2023-08-09 | 38.54 | $5.17 | 322423 |
| 2023-08-08 | 51.48 | $5.84 | 237400 |
| 2023-08-07 | 50.05 | $5.78 | 132941 |
| 2023-08-04 | 47.09 | $5.66 | 97313 |
| 2023-08-03 | 49.17 | $5.75 | 50345 |
| 2023-08-02 | 50.10 | $5.79 | 125100 |
| 2023-08-01 | 49.42 | $5.76 | 108356 |
| 2023-07-31 | 52.60 | $5.90 | 61200 |
| 2023-07-28 | 52.19 | $5.88 | 66724 |
| 2023-07-27 | 49.65 | $5.76 | 73754 |
| 2023-07-26 | 49.22 | $5.74 | 60800 |
| 2023-07-25 | 49.42 | $5.75 | 91838 |
| 2023-07-24 | 51.60 | $5.86 | 203343 |
| 2023-07-21 | 42.91 | $5.46 | 91200 |
| 2023-07-20 | 45.43 | $5.59 | 112200 |
| 2023-07-19 | 49.69 | $5.79 | 87138 |
| 2023-07-18 | 52.01 | $5.89 | 109433 |
| 2023-07-17 | 48.83 | $5.75 | 113906 |
| 2023-07-14 | 46.93 | $5.67 | 90400 |
| 2023-07-13 | 48.65 | $5.75 | 143894 |
| 2023-07-12 | 46.79 | $5.67 | 94933 |
| 2023-07-11 | 44.41 | $5.57 | 168000 |
| 2023-07-10 | 41.42 | $5.45 | 89100 |
| 2023-07-07 | 42.69 | $5.52 | 71728 |
| 2023-07-06 | 43.05 | $5.54 | 96125 |
| 2023-07-05 | 45.80 | $5.69 | 117934 |
| 2023-07-03 | 46.94 | $5.75 | 125900 |
| 2023-06-30 | 41.91 | $5.53 | 187701 |
| 2023-06-29 | 39.17 | $5.42 | 207107 |
| 2023-06-28 | 34.37 | $5.24 | 276500 |
| 2023-06-27 | 34.51 | $5.25 | 329854 |
| 2023-06-26 | 36.54 | $5.39 | 538554 |
| 2023-06-23 | 40.25 | $5.62 | 5.5M |
| 2023-06-22 | 47.87 | $6.00 | 397471 |
| 2023-06-21 | 46.86 | $5.96 | 374500 |
| 2023-06-20 | 51.33 | $6.15 | 646548 |
| 2023-06-16 | 43.83 | $5.87 | 725100 |
| 2023-06-15 | 44.06 | $5.88 | 226179 |
| 2023-06-14 | 47.12 | $6.01 | 117319 |
| 2023-06-13 | 50.18 | $6.13 | 162341 |
| 2023-06-12 | 48.86 | $6.08 | 316439 |
| 2023-06-09 | 49.61 | $6.11 | 262283 |
| 2023-06-08 | 42.06 | $5.84 | 89726 |
| 2023-06-07 | 45.67 | $5.99 | 90549 |
| 2023-06-06 | 48.58 | $6.10 | 298267 |
| 2023-06-05 | 45.90 | $6.01 | 218827 |
| 2023-06-02 | 45.60 | $6.00 | 181928 |
| 2023-06-01 | 46.83 | $6.05 | 247500 |
| 2023-05-31 | 47.07 | $6.06 | 81196 |
| 2023-05-30 | 46.02 | $6.02 | 127622 |
| 2023-05-26 | 44.98 | $5.98 | 249846 |
| 2023-05-25 | 50.54 | $6.22 | 231100 |
| 2023-05-24 | 47.45 | $6.10 | 231936 |
| 2023-05-23 | 47.45 | $6.10 | 309500 |
| 2023-05-22 | 46.19 | $6.05 | 646200 |
| 2023-05-19 | 43.34 | $5.94 | 63200 |
| 2023-05-18 | 44.56 | $6.00 | 184500 |
| 2023-05-17 | 45.17 | $6.03 | 96900 |
| 2023-05-16 | 44.21 | $5.99 | 103668 |
| 2023-05-15 | 49.56 | $6.25 | 79077 |
| 2023-05-12 | 51.61 | $6.34 | 65600 |
| 2023-05-11 | 47.48 | $6.16 | 30012 |
| 2023-05-10 | 51.42 | $6.33 | 31400 |
| 2023-05-09 | 49.05 | $6.23 | 25534 |
| 2023-05-08 | 50.94 | $6.31 | 33105 |
| 2023-05-05 | 50.26 | $6.28 | 39700 |
| 2023-05-04 | 50.26 | $6.28 | 38500 |
| 2023-05-03 | 46.70 | $6.12 | 17200 |
| 2023-05-02 | 46.90 | $6.13 | 54535 |
| 2023-05-01 | 48.67 | $6.22 | 20236 |
| 2023-04-28 | 50.91 | $6.33 | 37850 |
| 2023-04-27 | 51.11 | $6.34 | 50352 |
| 2023-04-26 | 46.45 | $6.11 | 75400 |
| 2023-04-25 | 44.03 | $6.00 | 63200 |
| 2023-04-24 | 51.71 | $6.38 | 84248 |
| 2023-04-21 | 54.07 | $6.48 | 19816 |
| 2023-04-20 | 54.07 | $6.48 | 115711 |
| 2023-04-19 | 51.68 | $6.36 | 33700 |
| 2023-04-18 | 53.21 | $6.43 | 29859 |
| 2023-04-17 | 51.46 | $6.34 | 36451 |
| 2023-04-14 | 50.07 | $6.27 | 23536 |
| 2023-04-13 | 49.28 | $6.23 | 16800 |
| 2023-04-12 | 48.90 | $6.21 | 58000 |
| 2023-04-11 | 49.61 | $6.25 | 47200 |
| 2023-04-10 | 50.84 | $6.32 | 77900 |
| 2023-04-06 | 50.84 | $6.32 | 60200 |
| 2023-04-05 | 49.39 | $6.23 | 38551 |
| 2023-04-04 | 49.70 | $6.25 | 51200 |
| 2023-04-03 | 49.39 | $6.23 | 47609 |
| 2023-03-31 | 49.25 | $6.22 | 33820 |
| 2023-03-30 | 50.06 | $6.28 | 36914 |
| 2023-03-29 | 51.41 | $6.38 | 54600 |
| 2023-03-28 | 50.53 | $6.31 | 43930 |
| 2023-03-27 | 49.53 | $6.23 | 35837 |
| 2023-03-24 | 48.54 | $6.15 | 94225 |
| 2023-03-23 | 50.54 | $6.32 | 102900 |
| 2023-03-22 | 49.13 | $6.20 | 122500 |
| 2023-03-21 | 51.93 | $6.44 | 130800 |
| 2023-03-20 | 49.18 | $6.20 | 165574 |
| 2023-03-17 | 46.26 | $5.96 | 1.7M |
| 2023-03-16 | 46.58 | $5.99 | 196281 |
| 2023-03-15 | 49.49 | $6.26 | 124011 |
| 2023-03-14 | 51.76 | $6.46 | 373000 |
| 2023-03-13 | 50.79 | $6.37 | 120583 |
| 2023-03-10 | 49.84 | $6.28 | 228421 |
| 2023-03-09 | 51.53 | $6.44 | 143100 |
| 2023-03-08 | 54.61 | $6.72 | 236528 |
| 2023-03-07 | 55.05 | $6.76 | 2.0M |
| 2023-03-06 | 60.32 | $7.21 | 1.1M |
| 2023-03-03 | 54.74 | $6.60 | 177217 |
| 2023-03-02 | 54.24 | $6.55 | 153074 |
| 2023-03-01 | 52.13 | $6.34 | 717039 |
| 2023-02-28 | 53.36 | $6.45 | 1.2M |
| 2023-02-27 | 51.28 | $6.24 | 97650 |
| 2023-02-24 | 50.88 | $6.20 | 153311 |
| 2023-02-23 | 49.31 | $6.04 | 100200 |
| 2023-02-22 | 48.73 | $5.98 | 43842 |
| 2023-02-21 | 49.73 | $6.09 | 130544 |
| 2023-02-17 | 49.28 | $6.04 | 116722 |
| 2023-02-16 | 48.14 | $5.91 | 74000 |
| 2023-02-15 | 50.99 | $6.25 | 147647 |
| 2023-02-14 | 52.64 | $6.44 | 138326 |
| 2023-02-13 | 49.71 | $6.08 | 247200 |
| 2023-02-10 | 48.27 | $5.91 | 109938 |
| 2023-02-09 | 49.05 | $6.01 | 240003 |
| 2023-02-08 | 50.69 | $6.22 | 74923 |
| 2023-02-07 | 51.00 | $6.26 | 299415 |
| 2023-02-06 | 50.28 | $6.16 | 236191 |
| 2023-02-03 | 48.93 | $5.97 | 714300 |
| 2023-02-02 | 50.65 | $6.22 | 674140 |
| 2023-02-01 | 46.11 | $5.59 | 58383 |
| 2023-01-31 | 45.58 | $5.52 | 128800 |
| 2023-01-30 | 45.14 | $5.46 | 73932 |
| 2023-01-27 | 44.79 | $5.41 | 238400 |
| 2023-01-26 | 43.97 | $5.29 | 117581 |
| 2023-01-25 | 44.55 | $5.40 | 71200 |
| 2023-01-24 | 44.42 | $5.38 | 55100 |
| 2023-01-23 | 44.30 | $5.36 | 48900 |
| 2023-01-20 | 44.39 | $5.38 | 101186 |
| 2023-01-19 | 44.06 | $5.32 | 50245 |
| 2023-01-18 | 44.31 | $5.38 | 286100 |
| 2023-01-17 | 45.53 | $5.68 | 159950 |
| 2023-01-13 | 45.34 | $5.64 | 145601 |
| 2023-01-12 | 45.25 | $5.62 | 178600 |
| 2023-01-11 | 45.39 | $5.66 | 253100 |
| 2023-01-10 | 44.30 | $5.40 | 161226 |
| 2023-01-09 | 43.89 | $5.30 | 371127 |
| 2023-01-06 | 43.50 | $5.20 | 139200 |
| 2023-01-05 | 43.12 | $5.10 | 111378 |
| 2023-01-04 | 43.37 | $5.19 | 178197 |
| 2023-01-03 | 42.63 | $4.98 | 208508 |
| 2022-12-30 | 41.50 | $4.65 | 139900 |
| 2022-12-29 | 41.64 | $4.71 | 221623 |
| 2022-12-28 | 41.45 | $4.65 | 184925 |
| 2022-12-27 | 41.80 | $4.81 | 219000 |
| 2022-12-23 | 42.49 | $5.14 | 108500 |
| 2022-12-22 | 42.51 | $5.15 | 339346 |
| 2022-12-21 | 43.60 | $5.70 | 116983 |
| 2022-12-20 | 43.43 | $5.63 | 148000 |
| 2022-12-19 | 43.61 | $5.73 | 219041 |
| 2022-12-16 | 43.59 | $5.72 | 514127 |
| 2022-12-15 | 44.14 | $6.05 | 502439 |
| 2022-12-14 | 43.03 | $5.52 | 501100 |
| 2022-12-13 | 43.78 | $6.00 | 1.3M |
| 2022-12-12 | 43.90 | $6.08 | 317100 |
| 2022-12-09 | 43.96 | $6.12 | 190200 |
| 2022-12-08 | 44.16 | $6.26 | 273807 |
| 2022-12-07 | 44.06 | $6.20 | 212812 |
| 2022-12-06 | 44.27 | $6.37 | 895800 |
| 2022-12-05 | 44.58 | $6.63 | 1.7M |
| 2022-12-02 | 44.10 | $6.30 | 846600 |
| 2022-12-01 | 44.71 | $6.85 | 1.6M |
| 2022-11-30 | 44.94 | $7.06 | 5.1M |
| 2022-11-29 | 44.10 | $6.40 | 2.8M |
| 2022-11-28 | 45.93 | $8.21 | 969038 |
| 2022-11-25 | 47.31 | $9.55 | 983817 |
| 2022-11-23 | 47.76 | $10.00 | 2.2M |
| 2022-11-22 | 50.07 | $12.25 | 3.3M |
| 2022-11-21 | 59.02 | $19.71 | 1.9M |
| 2022-11-18 | 95.59 | $36.50 | 2.7M |
| 2022-11-17 | 65.62 | $11.63 | 130721 |
| 2022-11-16 | 70.57 | $11.90 | 934115 |
| 2022-11-15 | 45.83 | $10.18 | 14200 |
| 2022-11-14 | 58.27 | $10.64 | 49249 |
| 2022-11-11 | 54.99 | $10.51 | 28831 |
| 2022-11-10 | 12.01 | $9.66 | 14300 |
| 2022-11-09 | 9.10 | $9.63 | 56286 |
| 2022-11-08 | 82.99 | $10.48 | 61300 |
| 2022-11-07 | 79.22 | $10.46 | 20103 |
| 2022-11-04 | 79.22 | $10.46 | 3329 |
| 2022-11-03 | 79.22 | $10.46 | 20216 |
| 2022-11-02 | 77.03 | $10.45 | 488100 |
| 2022-11-01 | 74.49 | $10.44 | 17500 |
| 2022-10-31 | 71.49 | $10.43 | 434316 |
| 2022-10-28 | 80.48 | $10.44 | 197600 |
| 2022-10-27 | 80.48 | $10.44 | 101 |
| 2022-10-26 | 80.48 | $10.44 | 800 |
| 2022-10-25 | 78.12 | $10.43 | 2503 |
| 2022-10-24 | 78.12 | $10.43 | 9300 |
| 2022-10-21 | 78.12 | $10.43 | 208100 |
| 2022-10-20 | 78.12 | $10.43 | 28200 |
| 2022-10-19 | 78.12 | $10.43 | 144929 |
| 2022-10-18 | 69.59 | $10.40 | 700 |
| 2022-10-17 | 69.59 | $10.40 | 9900 |
| 2022-10-14 | 69.59 | $10.40 | 12312 |
| 2022-10-13 | 69.59 | $10.40 | 3900 |
| 2022-10-12 | 65.98 | $10.39 | 13333 |
| 2022-10-11 | 65.98 | $10.39 | 11300 |
| 2022-10-10 | 65.98 | $10.39 | 13300 |
| 2022-10-07 | 65.98 | $10.39 | 49107 |
| 2022-10-06 | 65.98 | $10.39 | 400 |
| 2022-10-05 | 65.98 | $10.39 | 4543 |
| 2022-10-04 | 62.74 | $10.38 | 21400 |
| 2022-10-03 | 59.03 | $10.37 | 49400 |
| 2022-09-30 | 65.20 | $10.38 | 19528 |
| 2022-09-29 | 61.36 | $10.37 | 49600 |
| 2022-09-28 | 61.36 | $10.37 | 3200 |
| 2022-09-27 | 57.09 | $10.36 | 252700 |
| 2022-09-26 | 57.09 | $10.36 | 6400 |
| 2022-09-23 | 57.09 | $10.36 | 260615 |
| 2022-09-22 | 63.06 | $10.37 | 52632 |
| 2022-09-21 | 63.06 | $10.37 | 5300 |
| 2022-09-20 | 63.06 | $10.37 | 7900 |
| 2022-09-19 | 63.06 | $10.37 | 5900 |
| 2022-09-16 | 63.06 | $10.37 | 78935 |
| 2022-09-15 | 63.06 | $10.37 | 35030 |
| 2022-09-14 | 59.98 | $10.36 | 392602 |
| 2022-09-13 | 71.28 | $10.38 | 1.3M |
| 2022-09-12 | 65.02 | $10.36 | 19800 |
| 2022-09-09 | 65.02 | $10.36 | 3200 |
| 2022-09-08 | 72.11 | $10.37 | 10313 |
| 2022-09-07 | 72.11 | $10.37 | 6300 |
| 2022-09-06 | 69.07 | $10.36 | 123 |
| 2022-09-02 | 77.06 | $10.37 | 316 |
| 2022-09-01 | 74.22 | $10.36 | 5500 |
| 2022-08-31 | 70.80 | $10.35 | 209 |
| 2022-08-30 | 70.80 | $10.35 | 8204 |
| 2022-08-29 | 70.80 | $10.35 | 8300 |
| 2022-08-26 | 67.05 | $10.34 | 49346 |
| 2022-08-25 | 67.05 | $10.34 | 2100 |
| 2022-08-24 | 75.85 | $10.35 | 51300 |
| 2022-08-23 | 75.85 | $10.35 | 500 |
| 2022-08-22 | 72.60 | $10.34 | 400 |
| 2022-08-19 | 72.60 | $10.34 | 19500 |
| 2022-08-18 | 68.82 | $10.33 | 53900 |
| 2022-08-17 | 68.82 | $10.33 | 25526 |
| 2022-08-16 | 68.82 | $10.33 | 50425 |
| 2022-08-15 | 68.82 | $10.33 | 2200 |
| 2022-08-12 | 68.82 | $10.33 | 467500 |
| 2022-08-11 | 65.09 | $10.32 | 25923 |
| 2022-08-10 | 65.09 | $10.32 | 2740 |
| 2022-08-09 | 65.09 | $10.32 | 46800 |
| 2022-08-08 | 65.09 | $10.32 | 31200 |
| 2022-08-05 | 65.09 | $10.32 | 61100 |
| 2022-08-04 | 65.09 | $10.32 | 2800 |
| 2022-08-03 | 65.09 | $10.32 | 4037 |
| 2022-08-02 | 65.09 | $10.32 | 231300 |
| 2022-08-01 | 62.08 | $10.31 | 2644 |
| 2022-07-29 | 67.62 | $10.32 | 5200 |
| 2022-07-28 | 67.62 | $10.32 | 162430 |
| 2022-07-27 | 67.62 | $10.32 | 109347 |
| 2022-07-26 | 64.94 | $10.31 | 111133 |
| 2022-07-25 | 61.95 | $10.30 | 84700 |
| 2022-07-22 | 61.95 | $10.30 | 60019 |
| 2022-07-21 | 61.95 | $10.30 | 43704 |
| 2022-07-20 | 61.95 | $10.30 | 8145 |
| 2022-07-19 | 66.57 | $10.31 | 563307 |
| 2022-07-18 | 64.02 | $10.30 | 249011 |
| 2022-07-15 | 61.21 | $10.29 | 2141 |
| 2022-07-14 | 58.09 | $10.28 | 3806 |
| 2022-07-13 | 58.09 | $10.28 | 18314 |
| 2022-07-12 | 54.82 | $10.27 | 10500 |
| 2022-07-11 | 59.21 | $10.28 | 1020 |
| 2022-07-08 | 59.21 | $10.28 | 6700 |
| 2022-07-07 | 56.03 | $10.27 | 53900 |
| 2022-07-06 | 56.03 | $10.27 | 15200 |
| 2022-07-05 | 52.71 | $10.26 | 1700 |
| 2022-07-01 | 52.71 | $10.26 | 8500 |
| 2022-06-30 | 56.57 | $10.27 | 449 |
| 2022-06-29 | 56.57 | $10.27 | 509300 |
| 2022-06-28 | 53.49 | $10.26 | 387625 |
| 2022-06-27 | 53.49 | $10.26 | 5800 |
| 2022-06-24 | 50.32 | $10.25 | 2000 |
| 2022-06-23 | 50.32 | $10.25 | 632 |
| 2022-06-22 | 53.62 | $10.26 | 1500 |
| 2022-06-21 | 50.53 | $10.25 | 247939 |
| 2022-06-17 | 47.19 | $10.24 | 192300 |
| 2022-06-16 | 50.43 | $10.25 | 168000 |
| 2022-06-15 | 50.43 | $10.25 | 11309 |
| 2022-06-14 | 50.43 | $10.25 | 1.1M |
| 2022-06-13 | 50.43 | $10.25 | 53800 |
| 2022-06-10 | 53.41 | $10.26 | 12525 |
| 2022-06-09 | 53.41 | $10.26 | 8011 |
| 2022-06-08 | 53.41 | $10.26 | 4200 |
| 2022-06-07 | 53.41 | $10.26 | 14900 |
| 2022-06-06 | 48.44 | $10.24 | 20100 |
| 2022-06-03 | 48.44 | $10.24 | 133200 |
| 2022-06-02 | 53.60 | $10.26 | 264300 |
| 2022-06-01 | 51.13 | $10.25 | 1400 |
| 2022-05-31 | 56.89 | $10.27 | 6797 |
| 2022-05-27 | 56.89 | $10.27 | 4900 |
| 2022-05-26 | 52.01 | $10.25 | 6000 |
| 2022-05-25 | 58.27 | $10.27 | 76300 |
| 2022-05-24 | 49.63 | $10.24 | 173012 |
| 2022-05-23 | 53.11 | $10.25 | 59600 |
| 2022-05-20 | 49.76 | $10.24 | 85030 |
| 2022-05-19 | 49.76 | $10.24 | 11106 |
| 2022-05-18 | 49.76 | $10.24 | 69527 |
| 2022-05-17 | 46.49 | $10.23 | 61100 |
| 2022-05-16 | 49.56 | $10.24 | 61643 |
| 2022-05-13 | 46.18 | $10.23 | 193704 |
| 2022-05-12 | 46.18 | $10.23 | 271615 |
| 2022-05-11 | 46.18 | $10.23 | 242800 |
| 2022-05-10 | 52.17 | $10.25 | 4.7M |
| 2022-05-09 | 52.17 | $10.25 | 540226 |
| 2022-05-06 | 52.17 | $10.25 | 71608 |
| 2022-05-05 | 52.17 | $10.25 | 370000 |
| 2022-05-04 | 49.50 | $10.24 | — |
| 2022-05-03 | 49.50 | $10.24 | 300 |
| 2022-05-02 | 55.04 | $10.26 | 451800 |
| 2022-04-29 | 55.04 | $10.26 | 1000 |
| 2022-04-28 | 52.65 | $10.25 | 212 |
| 2022-04-27 | 55.45 | $10.26 | 4200 |
| 2022-04-26 | 58.41 | $10.27 | — |
| 2022-04-25 | 58.41 | $10.27 | 3428 |
| 2022-04-22 | 53.98 | $10.25 | 300 |
| 2022-04-21 | 53.98 | $10.25 | 5201 |
| 2022-04-20 | 56.71 | $10.26 | 16242 |
| 2022-04-19 | 54.53 | $10.25 | 3116 |
| 2022-04-18 | 54.53 | $10.25 | 740 |
| 2022-04-14 | 54.53 | $10.25 | — |
| 2022-04-13 | 54.53 | $10.25 | 6400 |
| 2022-04-12 | 56.86 | $10.26 | 5200 |
| 2022-04-11 | 56.86 | $10.26 | 12500 |
| 2022-04-08 | 56.86 | $10.26 | 2800 |
| 2022-04-07 | 56.86 | $10.26 | 8203 |
| 2022-04-06 | 56.86 | $10.26 | 12600 |
| 2022-04-05 | 55.38 | $10.25 | 200 |
| 2022-04-04 | 53.88 | $10.24 | — |
| 2022-04-01 | 53.88 | $10.24 | 14047 |
| 2022-03-31 | 55.57 | $10.25 | 300 |
| 2022-03-30 | 54.21 | $10.24 | 600 |
| 2022-03-29 | 59.39 | $10.27 | 32703 |
| 2022-03-28 | 65.31 | $10.30 | 1400 |
| 2022-03-25 | 62.97 | $10.28 | 347233 |
| 2022-03-24 | 54.16 | $10.22 | 21913 |
| 2022-03-23 | 61.06 | $10.25 | 101800 |
| 2022-03-22 | 59.42 | $10.24 | 51014 |
| 2022-03-21 | 59.42 | $10.24 | 129800 |
| 2022-03-18 | 57.82 | $10.23 | 8201 |
| 2022-03-17 | 60.07 | $10.24 | 37631 |
| 2022-03-16 | 53.14 | $10.20 | 26400 |
| 2022-03-15 | 63.64 | $10.24 | 14500 |
| 2022-03-14 | 57.68 | $10.21 | 3400 |
| 2022-03-11 | 49.88 | $10.18 | — |
| 2022-03-10 | 49.88 | $10.18 | 15431 |
| 2022-03-09 | 52.81 | $10.19 | 17340 |
| 2022-03-08 | 52.81 | $10.19 | 16300 |
| 2022-03-07 | 50.17 | $10.18 | 900 |
| 2022-03-04 | 50.17 | $10.18 | 208 |
| 2022-03-03 | 50.17 | $10.18 | 1800 |
| 2022-03-02 | 50.17 | $10.18 | 3200 |
| 2022-03-01 | 64.98 | $10.23 | 29842 |
| 2022-02-28 | 57.89 | $10.20 | 6422 |
| 2022-02-25 | 57.89 | $10.20 | 1900 |
| 2022-02-24 | 57.89 | $10.20 | 2140 |
| 2022-02-23 | 65.46 | $10.22 | 14300 |
| 2022-02-22 | 63.18 | $10.21 | 4500 |
| 2022-02-18 | 63.18 | $10.21 | 18400 |
| 2022-02-17 | 58.18 | $10.19 | 34600 |
| 2022-02-16 | 55.29 | $10.18 | — |
| 2022-02-15 | 55.29 | $10.18 | 2746 |
| 2022-02-14 | 63.15 | $10.20 | 72405 |
| 2022-02-11 | 63.15 | $10.20 | 706700 |
| 2022-02-10 | 60.63 | $10.19 | 3447 |
| 2022-02-09 | 60.63 | $10.19 | 3806 |
| 2022-02-08 | 58.03 | $10.18 | 6404 |
| 2022-02-07 | 58.03 | $10.18 | 3700 |
| 2022-02-04 | 61.70 | $10.19 | 260500 |
| 2022-02-03 | 59.25 | $10.18 | 2600 |
| 2022-02-02 | 59.25 | $10.18 | 20600 |
| 2022-02-01 | 56.76 | $10.17 | 10005 |
| 2022-01-31 | 60.26 | $10.18 | 109304 |
| 2022-01-28 | 68.28 | $10.20 | 14543 |
| 2022-01-27 | 57.55 | $10.16 | 13620 |
| 2022-01-26 | 57.55 | $10.16 | 6823 |
| 2022-01-25 | 54.05 | $10.15 | 81300 |
| 2022-01-24 | 54.05 | $10.15 | 354000 |
| 2022-01-21 | 54.05 | $10.15 | 3502 |
| 2022-01-20 | 54.05 | $10.15 | 61800 |
| 2022-01-19 | 54.05 | $10.15 | 7127 |
| 2022-01-18 | 54.05 | $10.15 | 47237 |
| 2022-01-14 | 54.05 | $10.15 | 900 |
| 2022-01-13 | 57.36 | $10.16 | 321126 |
| 2022-01-12 | 54.72 | $10.15 | 1118 |
| 2022-01-11 | 54.72 | $10.15 | 2500 |
| 2022-01-10 | 57.95 | $10.16 | 8100 |
| 2022-01-07 | 57.95 | $10.16 | 845500 |
| 2022-01-06 | 52.94 | $10.14 | 14900 |
| 2022-01-05 | 56.12 | $10.15 | 1603 |
| 2022-01-04 | 53.46 | $10.14 | 1322 |
| 2022-01-03 | 50.63 | $10.13 | 5900 |
| 2021-12-31 | 50.63 | $10.13 | 6300 |
| 2021-12-30 | 50.63 | $10.13 | 651620 |
| 2021-12-29 | 47.91 | $10.12 | 3149 |
| 2021-12-28 | 50.55 | $10.13 | 931 |
| 2021-12-27 | 47.82 | $10.12 | 1118 |
| 2021-12-23 | 47.82 | $10.12 | 4900 |
| 2021-12-22 | 47.82 | $10.12 | 11216 |
| 2021-12-21 | 47.82 | $10.12 | 1529 |
| 2021-12-20 | 47.82 | $10.12 | 73549 |
| 2021-12-17 | 47.82 | $10.12 | 2000 |
| 2021-12-16 | 47.82 | $10.12 | 701 |
| 2021-12-15 | 47.82 | $10.12 | 1121 |
| 2021-12-14 | 47.82 | $10.12 | 2111 |
| 2021-12-13 | 51.41 | $10.14 | 4800 |
| 2021-12-10 | 47.67 | $10.12 | 941 |
| 2021-12-09 | 53.53 | $10.15 | 11200 |
| 2021-12-08 | 53.53 | $10.15 | 5019 |
| 2021-12-07 | 47.73 | $10.12 | 414825 |
| 2021-12-06 | 47.73 | $10.12 | 8100 |
| 2021-12-03 | 47.73 | $10.12 | 1710 |
| 2021-12-02 | 47.73 | $10.12 | 6449 |
| 2021-12-01 | 53.13 | $10.15 | 19722 |
| 2021-11-30 | 45.30 | $10.11 | 351811 |
| 2021-11-29 | 47.17 | $10.12 | 567100 |
| 2021-11-26 | 53.47 | $10.15 | 408 |
| 2021-11-24 | 53.47 | $10.15 | 18400 |
| 2021-11-23 | 49.41 | $10.13 | 3624 |
| 2021-11-22 | 44.82 | $10.11 | 38800 |
| 2021-11-19 | 44.82 | $10.11 | 346146 |
| 2021-11-18 | 51.09 | $10.14 | 3718 |
| 2021-11-17 | 58.91 | $10.17 | 2345 |
| 2021-11-16 | 58.91 | $10.17 | 1549 |
| 2021-11-15 | 68.36 | $10.20 | 209 |
| 2021-11-12 | 64.78 | $10.18 | 9100 |
| 2021-11-11 | 60.54 | $10.16 | 420 |
| 2021-11-10 | 58.15 | $10.15 | 1505 |
| 2021-11-09 | 58.15 | $10.15 | 3500 |
| 2021-11-08 | 61.52 | $10.16 | 7401 |
| 2021-11-05 | 61.52 | $10.16 | 12700 |
| 2021-11-04 | 57.03 | $10.14 | 4882 |
| 2021-11-03 | 57.03 | $10.14 | 3923 |
| 2021-11-02 | 54.64 | $10.13 | 1909 |
| 2021-11-01 | 57.69 | $10.14 | 1813 |
| 2021-10-29 | 57.69 | $10.14 | 7810 |
| 2021-10-28 | 57.69 | $10.14 | 5500 |
| 2021-10-27 | 53.22 | $10.12 | 334 |
| 2021-10-26 | 53.22 | $10.12 | 2533 |
| 2021-10-25 | 50.87 | $10.11 | 17013 |
| 2021-10-22 | 53.41 | $10.12 | 300 |
| 2021-10-21 | 51.09 | $10.11 | 3832 |
| 2021-10-20 | 51.09 | $10.11 | 21318 |
| 2021-10-19 | 53.50 | $10.12 | 529 |
| 2021-10-18 | 56.00 | $10.13 | 1023 |
| 2021-10-15 | 53.96 | $10.12 | 7900 |
| 2021-10-14 | 53.96 | $10.12 | 200 |
| 2021-10-13 | 49.73 | $10.10 | 98800 |
| 2021-10-12 | 49.73 | $10.10 | 1500 |
| 2021-10-11 | 51.88 | $10.11 | 36732 |
| 2021-10-08 | 54.10 | $10.12 | 1400 |
| 2021-10-07 | 54.10 | $10.12 | 7100 |
| 2021-10-06 | 54.10 | $10.12 | 258800 |
| 2021-10-05 | 54.10 | $10.12 | 76913 |
| 2021-10-04 | 54.10 | $10.12 | 21800 |
| 2021-10-01 | 57.93 | $10.14 | 1701 |
| 2021-09-30 | 56.47 | $10.13 | 19349 |
| 2021-09-29 | 56.47 | $10.13 | 6100 |
| 2021-09-28 | 55.05 | $10.12 | 2313 |
| 2021-09-27 | 58.67 | $10.14 | 8405 |
| 2021-09-24 | 52.77 | $10.10 | 9100 |
| 2021-09-23 | 54.63 | $10.11 | 3010 |
| 2021-09-22 | 54.63 | $10.11 | 32320 |
| 2021-09-21 | 54.63 | $10.11 | 2808 |
| 2021-09-20 | 53.22 | $10.10 | 3600 |
| 2021-09-17 | 60.32 | $10.14 | 11000 |
| 2021-09-16 | 56.15 | $10.11 | 19626 |
| 2021-09-15 | 54.64 | $10.10 | 14000 |
| 2021-09-14 | 56.49 | $10.11 | 5200 |
| 2021-09-13 | 53.50 | $10.09 | 2000 |
| 2021-09-10 | 57.24 | $10.11 | 900 |
| 2021-09-09 | 57.24 | $10.11 | 22937 |
| 2021-09-08 | 59.10 | $10.12 | 18249 |
| 2021-09-07 | 59.10 | $10.12 | 1927 |
| 2021-09-03 | 56.55 | $10.10 | 12303 |
| 2021-09-02 | 58.27 | $10.11 | 13717 |
| 2021-09-01 | 60.02 | $10.12 | 4100 |
| 2021-08-31 | 60.02 | $10.12 | 88200 |
| 2021-08-30 | 53.79 | $10.07 | 16919 |
| 2021-08-27 | 53.79 | $10.07 | 43500 |
| 2021-08-26 | 49.53 | $10.04 | 41239 |
| 2021-08-25 | 48.01 | $10.03 | 10400 |
| 2021-08-24 | 49.42 | $10.04 | 96700 |
| 2021-08-23 | 47.97 | $10.03 | 37943 |
| 2021-08-20 | 47.97 | $10.03 | 14317 |
| 2021-08-19 | 49.25 | $10.04 | 30000 |
| 2021-08-18 | 49.25 | $10.04 | 12100 |
| 2021-08-17 | 49.25 | $10.04 | 61100 |
| 2021-08-16 | 50.40 | $10.05 | 19100 |
| 2021-08-13 | 55.30 | $10.09 | 28800 |
| 2021-08-12 | 50.75 | $10.05 | 35400 |
| 2021-08-11 | 49.53 | $10.04 | 13600 |
| 2021-08-10 | 47.03 | $10.02 | 22025 |
| 2021-08-09 | 48.16 | $10.03 | 4439 |
| 2021-08-06 | 49.29 | $10.04 | 312600 |
| 2021-08-05 | 45.67 | $10.01 | 52300 |
| 2021-08-04 | 47.83 | $10.03 | 17700 |
| 2021-08-03 | 47.83 | $10.03 | 47100 |
| 2021-08-02 | 51.11 | $10.06 | 108700 |
| 2021-07-30 | 48.89 | $10.04 | 15300 |
| 2021-07-29 | 44.07 | $10.00 | 137423 |
| 2021-07-28 | 45.08 | $10.01 | 2006 |
| 2021-07-27 | 43.86 | $10.00 | 9622 |
| 2021-07-26 | 49.04 | $10.05 | 142737 |
| 2021-07-23 | 44.01 | $10.01 | 18600 |
| 2021-07-22 | 42.67 | $10.00 | 64945 |
| 2021-07-21 | 43.66 | $10.01 | 103400 |
| 2021-07-20 | 44.65 | $10.02 | 15706 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.16
2026-07-17
Close Price
$15.26
Vol: 1.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -32.16 | $15.26 | 1.7M |
| 2026-07-16 | -17.54 | $15.76 | 1.2M |
| 2026-07-15 | -14.95 | $15.78 | 1.4M |
| 2026-07-14 | -15.82 | $15.64 | 1.4M |
| 2026-07-13 | -14.46 | $15.65 | 1.1M |
| 2026-07-10 | -13.22 | $15.69 | 1.5M |
| 2026-07-09 | -6.98 | $16.00 | 1.9M |
| 2026-07-08 | -6.32 | $16.02 | 3.2M |
| 2026-07-07 | -13.14 | $15.59 | 1.7M |
| 2026-07-06 | -7.51 | $15.92 | 1.6M |
| 2026-07-02 | -4.95 | $16.06 | 1.7M |
| 2026-07-01 | -11.06 | $15.69 | 4.3M |
| 2026-06-30 | -13.22 | $14.37 | 903400 |
| 2026-06-29 | -11.73 | $14.44 | 1.9M |
| 2026-06-26 | -3.12 | $14.34 | 2.5M |
| 2026-06-25 | -7.12 | $13.56 | 1.6M |
| 2026-06-24 | -14.03 | $13.18 | 1.0M |
| 2026-06-23 | -12.35 | $13.14 | 1.4M |
| 2026-06-22 | -10.94 | $13.15 | 1.4M |
| 2026-06-18 | -4.69 | $13.35 | 2.0M |
| 2026-06-17 | -6.88 | $13.28 | 1.4M |
| 2026-06-16 | -7.55 | $13.36 | 3.1M |
| 2026-06-15 | -35.28 | $12.63 | 2.2M |
| 2026-06-12 | -63.09 | $11.64 | 1.4M |
| 2026-06-11 | -72.92 | $11.47 | 2.1M |
| 2026-06-10 | -70.51 | $11.58 | 1.6M |
| 2026-06-09 | -75.84 | $11.38 | 1.3M |
| 2026-06-08 | -84.52 | $11.04 | 1.4M |
| 2026-06-05 | -87.70 | $10.90 | 2.0M |
| 2026-06-04 | -91.80 | $10.70 | 1.8M |
| 2026-06-03 | -97.49 | $10.90 | 3.0M |
| 2026-06-02 | -96.93 | $11.71 | 2.4M |
| 2026-06-01 | -90.46 | $12.62 | 1.3M |
| 2026-05-29 | -94.70 | $12.50 | 1.8M |
| 2026-05-28 | -86.36 | $12.90 | 1.6M |
| 2026-05-27 | -92.80 | $12.73 | 1.0M |
| 2026-05-26 | -98.75 | $12.81 | 1.8M |
| 2026-05-22 | -94.89 | $12.95 | 972485 |
| 2026-05-21 | -100.00 | $12.83 | 1.2M |
| 2026-05-20 | -92.41 | $13.11 | 1.4M |
| 2026-05-19 | -93.30 | $13.09 | 1.6M |
| 2026-05-18 | -66.07 | $13.70 | 1.2M |
| 2026-05-15 | -79.46 | $13.40 | 2.3M |
| 2026-05-14 | -49.63 | $13.85 | 1.4M |
| 2026-05-13 | -21.27 | $14.61 | 2.2M |
| 2026-05-12 | -40.67 | $14.09 | 1.5M |
| 2026-05-11 | -24.25 | $14.53 | 2.4M |
| 2026-05-08 | -2.82 | $15.09 | 5.9M |
| 2026-05-07 | -8.53 | $13.81 | 1.9M |
| 2026-05-06 | -23.58 | $13.49 | 1.9M |
| 2026-05-05 | -9.43 | $13.79 | 1.1M |
| 2026-05-04 | -15.60 | $13.65 | 968091 |
| 2026-05-01 | -5.74 | $13.78 | 1.0M |
| 2026-04-30 | -25.12 | $13.37 | 733456 |
| 2026-04-29 | -28.91 | $13.29 | 867743 |
| 2026-04-28 | -21.80 | $13.44 | 887942 |
| 2026-04-27 | -16.59 | $13.55 | 926790 |
| 2026-04-24 | -3.43 | $13.48 | 1.0M |
| 2026-04-23 | -25.43 | $13.08 | 588568 |
| 2026-04-22 | -4.05 | $13.45 | 660748 |
| 2026-04-21 | -12.28 | $13.29 | 852244 |
| 2026-04-20 | -0.63 | $13.36 | 700902 |
| 2026-04-17 | -6.04 | $13.19 | 1.3M |
| 2026-04-16 | -18.44 | $12.94 | 1.8M |
| 2026-04-15 | -17.86 | $12.94 | 1.7M |
| 2026-04-14 | -23.42 | $12.64 | 986101 |
| 2026-04-13 | -19.82 | $12.68 | 1.3M |
| 2026-04-10 | -73.87 | $12.08 | 1.1M |
| 2026-04-09 | -81.98 | $11.99 | 1.0M |
| 2026-04-08 | -56.64 | $12.26 | 776700 |
| 2026-04-07 | -52.14 | $12.29 | 1.1M |
| 2026-04-06 | -64.58 | $11.97 | 995000 |
| 2026-04-02 | -50.00 | $12.15 | 997700 |
| 2026-04-01 | -55.23 | $11.95 | 1.3M |
| 2026-03-31 | -46.02 | $12.09 | 1.4M |
| 2026-03-30 | -26.64 | $12.33 | 1.5M |
| 2026-03-27 | -21.50 | $12.44 | 1.5M |
| 2026-03-26 | -14.49 | $12.59 | 1.3M |
| 2026-03-25 | -20.19 | $12.42 | 1.5M |
| 2026-03-24 | -36.54 | $12.08 | 1.3M |
| 2026-03-23 | -9.62 | $12.64 | 1.3M |
| 2026-03-20 | -9.60 | $12.55 | 1.4M |
| 2026-03-19 | -10.63 | $12.52 | 1.0M |
| 2026-03-18 | -10.00 | $12.48 | 994300 |
| 2026-03-17 | -9.35 | $12.47 | 917372 |
| 2026-03-16 | -6.56 | $12.34 | 1.7M |
| 2026-03-13 | -17.28 | $11.93 | 849000 |
| 2026-03-12 | -7.17 | $12.17 | 1.5M |
| 2026-03-11 | -2.07 | $12.21 | 2.2M |
| 2026-03-10 | -6.76 | $11.91 | 1.3M |
| 2026-03-09 | -3.17 | $11.98 | 2.3M |
| 2026-03-06 | -11.32 | $11.61 | 1.5M |
| 2026-03-05 | -10.38 | $11.63 | 1.1M |
| 2026-03-04 | -28.77 | $11.24 | 1.0M |
| 2026-03-03 | -25.00 | $11.32 | 1.7M |
| 2026-03-02 | -16.04 | $11.51 | 1.8M |
| 2026-02-27 | -22.17 | $11.38 | 2.6M |
| 2026-02-26 | -5.26 | $11.71 | 2.6M |
| 2026-02-25 | -36.40 | $11.18 | 1.7M |
| 2026-02-24 | -33.33 | $11.25 | 1.3M |
| 2026-02-23 | -34.05 | $11.26 | 2.1M |
| 2026-02-20 | -34.91 | $11.24 | 1.7M |
| 2026-02-19 | -52.08 | $10.88 | 2.0M |
| 2026-02-18 | -60.71 | $10.72 | 1.9M |
| 2026-02-17 | -72.94 | $10.42 | 1.1M |
| 2026-02-13 | -86.74 | $10.08 | 937800 |
| 2026-02-12 | -95.95 | $9.85 | 1.5M |
| 2026-02-11 | -81.38 | $10.35 | 1.2M |
| 2026-02-10 | -70.99 | $10.76 | 1.5M |
| 2026-02-09 | -78.09 | $10.51 | 1.4M |
| 2026-02-06 | -86.15 | $10.23 | 2.8M |
| 2026-02-05 | -98.56 | $9.92 | 2.8M |
| 2026-02-04 | -89.94 | $10.30 | 2.8M |
| 2026-02-03 | -98.29 | $10.49 | 3.4M |
| 2026-02-02 | -99.23 | $11.00 | 1.8M |
| 2026-01-30 | -92.13 | $11.32 | 1.9M |
| 2026-01-29 | -89.07 | $11.58 | 1.4M |
| 2026-01-28 | -95.58 | $11.62 | 1.0M |
| 2026-01-27 | -90.71 | $11.73 | 1.8M |
| 2026-01-26 | -85.78 | $11.97 | 1.3M |
| 2026-01-23 | -87.04 | $11.95 | 1.2M |
| 2026-01-22 | -94.91 | $11.98 | 1.1M |
| 2026-01-21 | -97.05 | $11.94 | 1.7M |
| 2026-01-20 | -92.41 | $12.05 | 1.7M |
| 2026-01-16 | -96.77 | $12.14 | 1.3M |
| 2026-01-15 | -97.85 | $12.42 | 988932 |
| 2026-01-14 | -95.65 | $12.70 | 1.6M |
| 2026-01-13 | -78.26 | $13.16 | 809700 |
| 2026-01-12 | -81.16 | $13.12 | 1.1M |
| 2026-01-09 | -73.91 | $13.22 | 1.7M |
| 2026-01-08 | -75.36 | $13.20 | 895623 |
| 2026-01-07 | -73.19 | $13.23 | 815408 |
| 2026-01-06 | -78.26 | $13.16 | 1.3M |
| 2026-01-05 | -70.29 | $13.27 | 1.2M |
| 2026-01-02 | -67.39 | $13.31 | 1.3M |
| 2025-12-31 | -50.72 | $13.54 | 1.2M |
| 2025-12-30 | -57.64 | $13.41 | 1.1M |
| 2025-12-29 | -53.55 | $13.41 | 944500 |
| 2025-12-26 | -48.39 | $13.49 | 987500 |
| 2025-12-24 | -36.81 | $13.64 | 465700 |
| 2025-12-23 | -20.19 | $13.81 | 1.2M |
| 2025-12-22 | -14.40 | $13.89 | 1.1M |
| 2025-12-19 | -5.45 | $13.89 | 1.8M |
| 2025-12-18 | -18.97 | $13.69 | 1.7M |
| 2025-12-17 | -23.28 | $13.59 | 1.7M |
| 2025-12-16 | -33.47 | $13.38 | 792100 |
| 2025-12-15 | -47.08 | $13.08 | 1.1M |
| 2025-12-12 | -41.43 | $13.28 | 1.3M |
| 2025-12-11 | -31.62 | $13.80 | 1.3M |
| 2025-12-10 | -43.75 | $13.70 | 1.5M |
| 2025-12-09 | -54.26 | $13.42 | 896219 |
| 2025-12-08 | -53.17 | $13.51 | 961169 |
| 2025-12-05 | -55.56 | $13.49 | 1.3M |
| 2025-12-04 | -51.85 | $13.63 | 1.2M |
| 2025-12-03 | -55.03 | $13.51 | 2.0M |
| 2025-12-02 | -68.52 | $13.00 | 1.0M |
| 2025-12-01 | -72.49 | $12.85 | 1.3M |
| 2025-11-28 | -73.02 | $12.83 | 960800 |
| 2025-11-26 | -70.11 | $12.94 | 1.8M |
| 2025-11-25 | -78.84 | $12.61 | 2.3M |
| 2025-11-24 | -90.74 | $12.16 | 5.5M |
| 2025-11-21 | -67.57 | $13.84 | 1.0M |
| 2025-11-20 | -77.33 | $13.73 | 1.1M |
| 2025-11-19 | -66.94 | $13.81 | 977843 |
| 2025-11-18 | -63.33 | $13.94 | 2.3M |
| 2025-11-17 | -65.28 | $13.87 | 1.3M |
| 2025-11-14 | -61.39 | $14.01 | 1.9M |
| 2025-11-13 | -51.11 | $14.38 | 1.2M |
| 2025-11-12 | -38.71 | $14.78 | 1.7M |
| 2025-11-11 | -30.11 | $15.10 | 2.0M |
| 2025-11-10 | -24.19 | $15.17 | 2.1M |
| 2025-11-07 | -25.86 | $15.09 | 3.7M |
| 2025-11-06 | -58.57 | $13.59 | 3.9M |
| 2025-11-05 | -67.48 | $13.19 | 1.5M |
| 2025-11-04 | -67.26 | $13.20 | 1.3M |
| 2025-11-03 | -56.12 | $13.70 | 1.4M |
| 2025-10-31 | -52.56 | $13.86 | 1.6M |
| 2025-10-30 | -51.89 | $13.89 | 2.1M |
| 2025-10-29 | -30.29 | $14.86 | 2.3M |
| 2025-10-28 | -48.33 | $14.05 | 2.5M |
| 2025-10-27 | -42.32 | $14.32 | 4.3M |
| 2025-10-24 | -25.84 | $15.06 | 11.5M |
| 2025-10-23 | -78.92 | $12.67 | 1.3M |
| 2025-10-22 | -76.23 | $12.79 | 1.5M |
| 2025-10-21 | -69.16 | $13.17 | 3.1M |
| 2025-10-20 | -76.57 | $12.85 | 2.4M |
| 2025-10-17 | -74.27 | $12.96 | 4.8M |
| 2025-10-16 | -79.08 | $12.73 | 2.5M |
| 2025-10-15 | -79.29 | $12.72 | 4.2M |
| 2025-10-14 | -78.87 | $12.74 | 7.5M |
| 2025-10-13 | -68.41 | $13.24 | 10.0M |
| 2025-10-10 | -95.19 | $11.96 | 3.4M |
| 2025-10-09 | -99.29 | $12.34 | 2.3M |
| 2025-10-08 | -99.41 | $13.15 | 1.9M |
| 2025-10-07 | -92.98 | $13.73 | 2.6M |
| 2025-10-06 | -94.14 | $14.10 | 1.9M |
| 2025-10-03 | -95.56 | $14.14 | 1.9M |
| 2025-10-02 | -84.13 | $14.76 | 2.1M |
| 2025-10-01 | -85.34 | $14.88 | 1.5M |
| 2025-09-30 | -78.01 | $15.02 | 1.3M |
| 2025-09-29 | -40.84 | $15.73 | 1.6M |
| 2025-09-26 | -41.36 | $15.72 | 2.2M |
| 2025-09-25 | -39.27 | $15.76 | 1.9M |
| 2025-09-24 | -29.32 | $15.95 | 1.6M |
| 2025-09-23 | -24.61 | $16.04 | 1.8M |
| 2025-09-22 | -14.20 | $16.11 | 1.9M |
| 2025-09-19 | -21.02 | $15.99 | 3.5M |
| 2025-09-18 | -28.41 | $15.86 | 2.1M |
| 2025-09-17 | -46.59 | $15.54 | 1.3M |
| 2025-09-16 | -46.95 | $15.73 | 2.3M |
| 2025-09-15 | -64.32 | $15.46 | 1.9M |
| 2025-09-12 | -39.00 | $16.07 | 2.4M |
| 2025-09-11 | -41.49 | $16.01 | 1.6M |
| 2025-09-10 | -65.15 | $15.44 | 1.9M |
| 2025-09-09 | -56.85 | $15.64 | 2.7M |
| 2025-09-08 | -70.69 | $15.68 | 2.5M |
| 2025-09-05 | -78.60 | $15.30 | 1.4M |
| 2025-09-04 | -90.86 | $15.11 | 1.7M |
| 2025-09-03 | -90.86 | $15.11 | 1.9M |
| 2025-09-02 | -86.29 | $15.29 | 1.4M |
| 2025-08-29 | -77.41 | $15.64 | 1.3M |
| 2025-08-28 | -75.89 | $15.70 | 1.4M |
| 2025-08-27 | -79.19 | $15.57 | 1.1M |
| 2025-08-26 | -71.32 | $15.88 | 2.0M |
| 2025-08-25 | -78.17 | $15.61 | 2.0M |
| 2025-08-22 | -73.60 | $15.79 | 2.0M |
| 2025-08-21 | -77.75 | $15.74 | 1.6M |
| 2025-08-20 | -78.67 | $15.78 | 2.3M |
| 2025-08-19 | -74.95 | $15.97 | 1.8M |
| 2025-08-18 | -64.49 | $16.65 | 2.3M |
| 2025-08-15 | -65.98 | $16.57 | 2.3M |
| 2025-08-14 | -72.23 | $16.33 | 2.5M |
| 2025-08-13 | -76.72 | $16.27 | 2.4M |
| 2025-08-12 | -76.85 | $16.44 | 3.1M |
| 2025-08-11 | -71.03 | $16.94 | 3.6M |
| 2025-08-08 | -87.57 | $15.69 | 6.5M |
| 2025-08-07 | -82.46 | $17.89 | 2.8M |
| 2025-08-06 | -69.49 | $18.64 | 2.4M |
| 2025-08-05 | -85.59 | $17.77 | 1.9M |
| 2025-08-04 | -85.76 | $17.76 | 2.0M |
| 2025-08-01 | -92.79 | $17.36 | 2.3M |
| 2025-07-31 | -97.22 | $17.48 | 1.5M |
| 2025-07-30 | -91.35 | $17.87 | 1.3M |
| 2025-07-29 | -95.68 | $17.64 | 1.7M |
| 2025-07-28 | -96.25 | $17.85 | 1.8M |
| 2025-07-25 | -96.91 | $18.29 | 2.5M |
| 2025-07-24 | -95.29 | $19.15 | 1.0M |
| 2025-07-23 | -95.04 | $19.16 | 1.6M |
| 2025-07-22 | -95.32 | $19.53 | 1.6M |
| 2025-07-21 | -93.41 | $19.87 | 1.6M |
| 2025-07-18 | -92.78 | $19.91 | 2.0M |
| 2025-07-17 | -91.94 | $19.94 | 2.7M |
| 2025-07-16 | -92.16 | $21.19 | 1.8M |
| 2025-07-15 | -66.91 | $21.87 | 855100 |
| 2025-07-14 | -68.03 | $21.84 | 1.5M |
| 2025-07-11 | -92.94 | $21.17 | 1.3M |
| 2025-07-10 | -99.19 | $21.30 | 2.0M |
| 2025-07-09 | -56.95 | $22.48 | 1.5M |
| 2025-07-08 | -72.65 | $22.13 | 1.4M |
| 2025-07-07 | -74.88 | $22.14 | 1.4M |
| 2025-07-03 | -56.74 | $22.53 | 870000 |
| 2025-07-02 | -73.49 | $22.17 | 2.1M |
| 2025-07-01 | -92.21 | $21.85 | 2.2M |
| 2025-06-30 | -69.83 | $22.70 | 1.5M |
| 2025-06-27 | -84.48 | $22.19 | 3.2M |
| 2025-06-26 | -78.45 | $22.40 | 896359 |
| 2025-06-25 | -88.79 | $22.04 | 1.2M |
| 2025-06-24 | -87.93 | $22.07 | 2.4M |
| 2025-06-23 | -98.48 | $21.89 | 2.3M |
| 2025-06-20 | -94.78 | $22.59 | 2.3M |
| 2025-06-18 | -84.03 | $22.92 | 1.9M |
| 2025-06-17 | -82.10 | $23.02 | 1.4M |
| 2025-06-16 | -64.98 | $23.46 | 1.6M |
| 2025-06-13 | -82.49 | $23.01 | 1.0M |
| 2025-06-12 | -78.21 | $23.12 | 1.3M |
| 2025-06-11 | -72.76 | $23.26 | 1.5M |
| 2025-06-10 | -84.05 | $22.97 | 1.4M |
| 2025-06-09 | -77.87 | $23.23 | 1.1M |
| 2025-06-06 | -43.66 | $23.34 | 1.8M |
| 2025-06-05 | -45.61 | $23.26 | 1.5M |
| 2025-06-04 | -51.22 | $23.03 | 1.8M |
| 2025-06-03 | -40.98 | $23.45 | 2.4M |
| 2025-06-02 | -9.76 | $24.73 | 2.1M |
| 2025-05-30 | -16.30 | $24.42 | 1.7M |
| 2025-05-29 | -13.58 | $24.53 | 2.4M |
| 2025-05-28 | -24.93 | $23.86 | 2.5M |
| 2025-05-27 | -24.93 | $23.86 | 1.8M |
| 2025-05-23 | -21.22 | $24.00 | 1.4M |
| 2025-05-22 | -27.62 | $23.72 | 1.3M |
| 2025-05-21 | -9.84 | $24.38 | 1.4M |
| 2025-05-20 | -10.21 | $24.31 | 1.5M |
| 2025-05-19 | -18.85 | $23.78 | 1.7M |
| 2025-05-16 | -22.15 | $23.50 | 1.8M |
| 2025-05-15 | -21.79 | $23.51 | 1.5M |
| 2025-05-14 | -11.20 | $24.10 | 2.3M |
| 2025-05-13 | -14.65 | $23.83 | 3.8M |
| 2025-05-12 | -11.89 | $23.99 | 3.2M |
| 2025-05-09 | -11.10 | $24.00 | 3.8M |
| 2025-05-08 | -4.67 | $24.45 | 3.2M |
| 2025-05-07 | -2.27 | $24.03 | 1.4M |
| 2025-05-06 | -1.33 | $23.36 | 1.8M |
| 2025-05-05 | -8.39 | $22.84 | 1.6M |
| 2025-05-02 | -0.71 | $23.15 | 1.8M |
| 2025-05-01 | -4.56 | $22.25 | 1.7M |
| 2025-04-30 | -1.03 | $21.97 | 1.5M |
| 2025-04-29 | -1.79 | $21.67 | 1.3M |
| 2025-04-28 | -2.23 | $21.45 | 1.5M |
| 2025-04-25 | -5.05 | $21.07 | 1.1M |
| 2025-04-24 | -4.71 | $20.83 | 1.4M |
| 2025-04-23 | -7.20 | $20.69 | 1.6M |
| 2025-04-22 | -1.31 | $19.95 | 2.3M |
| 2025-04-21 | -10.34 | $19.30 | 1.1M |
| 2025-04-17 | -2.02 | $19.58 | 1.8M |
| 2025-04-16 | -4.86 | $18.92 | 1.5M |
| 2025-04-15 | -1.46 | $18.88 | 1.9M |
| 2025-04-14 | -26.39 | $18.16 | 1.6M |
| 2025-04-11 | -29.00 | $18.09 | 2.3M |
| 2025-04-10 | -49.07 | $17.55 | 3.1M |
| 2025-04-09 | -35.02 | $17.90 | 2.6M |
| 2025-04-08 | -70.40 | $16.92 | 2.1M |
| 2025-04-07 | -48.52 | $17.07 | 2.1M |
| 2025-04-04 | -38.99 | $17.17 | 2.2M |
| 2025-04-03 | -16.63 | $18.13 | 2.1M |
| 2025-04-02 | -3.82 | $18.70 | 1.5M |
| 2025-04-01 | -6.21 | $18.50 | 1.2M |
| 2025-03-31 | -20.00 | $17.90 | 1.9M |
| 2025-03-28 | -28.04 | $17.73 | 1.8M |
| 2025-03-27 | -24.35 | $17.90 | 1.4M |
| 2025-03-26 | -25.00 | $17.87 | 1.6M |
| 2025-03-25 | -18.48 | $18.17 | 2.1M |
| 2025-03-24 | -22.59 | $18.12 | 1.7M |
| 2025-03-21 | -38.91 | $17.34 | 2.2M |
| 2025-03-20 | -45.61 | $17.02 | 1.9M |
| 2025-03-19 | -46.03 | $17.00 | 2.1M |
| 2025-03-18 | -52.30 | $16.70 | 1.8M |
| 2025-03-17 | -47.28 | $16.94 | 1.2M |
| 2025-03-14 | -47.28 | $16.94 | 2.3M |
| 2025-03-13 | -58.79 | $16.39 | 2.2M |
| 2025-03-12 | -56.07 | $16.52 | 3.0M |
| 2025-03-11 | -60.46 | $16.31 | 2.9M |
| 2025-03-10 | -82.85 | $15.24 | 3.5M |
| 2025-03-07 | -84.94 | $15.14 | 3.9M |
| 2025-03-06 | -89.29 | $15.70 | 5.6M |
| 2025-03-05 | -26.15 | $18.69 | 2.6M |
| 2025-03-04 | -58.97 | $18.05 | 2.7M |
| 2025-03-03 | -30.77 | $18.60 | 2.0M |
| 2025-02-28 | -43.59 | $18.35 | 1.2M |
| 2025-02-27 | -61.03 | $18.01 | 871607 |
| 2025-02-26 | -49.23 | $18.24 | 1.3M |
| 2025-02-25 | -65.13 | $17.93 | 1.9M |
| 2025-02-24 | -9.74 | $19.03 | 2.7M |
| 2025-02-21 | -67.92 | $17.98 | 1.8M |
| 2025-02-20 | -31.06 | $17.97 | 1.8M |
| 2025-02-19 | -25.96 | $18.09 | 1.5M |
| 2025-02-18 | -7.23 | $18.53 | 1.3M |
| 2025-02-14 | -18.72 | $18.26 | 896131 |
| 2025-02-13 | -3.40 | $18.62 | 2.0M |
| 2025-02-12 | 0.00 | $18.51 | 2.2M |
| 2025-02-11 | -17.50 | $18.00 | 844024 |
| 2025-02-10 | -15.60 | $17.96 | 1.6M |
| 2025-02-07 | -8.80 | $18.13 | 1.4M |
| 2025-02-06 | -10.40 | $18.09 | 913792 |
| 2025-02-05 | -12.00 | $18.05 | 664408 |
| 2025-02-04 | -12.00 | $18.05 | 1.3M |
| 2025-02-03 | -11.20 | $18.07 | 1.1M |
| 2025-01-31 | -20.40 | $17.84 | 1.2M |
| 2025-01-30 | -26.36 | $17.75 | 1.2M |
| 2025-01-29 | -15.12 | $18.04 | 1.1M |
| 2025-01-28 | -16.67 | $18.00 | 764076 |
| 2025-01-27 | -24.03 | $17.81 | 1.4M |
| 2025-01-24 | -13.57 | $18.08 | 3.0M |
| 2025-01-23 | -65.89 | $16.73 | 1.2M |
| 2025-01-22 | -62.79 | $16.81 | 1.2M |
| 2025-01-21 | -45.35 | $17.26 | 716422 |
| 2025-01-17 | -52.71 | $17.07 | 641800 |
| 2025-01-16 | -56.98 | $16.96 | 726300 |
| 2025-01-15 | -58.53 | $16.92 | 918600 |
| 2025-01-14 | -56.73 | $16.66 | 679949 |
| 2025-01-13 | -64.42 | $16.42 | 895400 |
| 2025-01-10 | -54.17 | $16.74 | 892600 |
| 2025-01-08 | -35.58 | $17.32 | 808400 |
| 2025-01-07 | -33.85 | $17.34 | 990200 |
| 2025-01-06 | -27.60 | $17.50 | 1.2M |
| 2025-01-03 | -13.95 | $17.96 | 772722 |
| 2025-01-02 | -14.24 | $17.95 | 911755 |
| 2024-12-31 | -17.51 | $17.84 | 752924 |
| 2024-12-30 | -2.45 | $18.23 | 823600 |
| 2024-12-27 | -10.49 | $17.92 | 1.0M |
| 2024-12-26 | -2.59 | $18.17 | 950826 |
| 2024-12-24 | -4.85 | $17.72 | 337042 |
| 2024-12-23 | -1.67 | $17.72 | 1.1M |
| 2024-12-20 | -13.90 | $17.31 | 1.7M |
| 2024-12-19 | -18.18 | $16.85 | 842599 |
| 2024-12-18 | -25.25 | $16.64 | 1.6M |
| 2024-12-17 | -18.21 | $16.80 | 1.3M |
| 2024-12-16 | -12.42 | $16.92 | 1.7M |
| 2024-12-13 | -24.78 | $15.74 | 379064 |
| 2024-12-12 | -27.39 | $15.68 | 281651 |
| 2024-12-11 | -20.00 | $15.85 | 664388 |
| 2024-12-10 | -23.04 | $15.78 | 498100 |
| 2024-12-09 | -35.22 | $15.50 | 473813 |
| 2024-12-06 | -2.03 | $15.94 | 596505 |
| 2024-12-05 | -27.63 | $15.11 | 837063 |
| 2024-12-04 | -6.67 | $15.40 | 1.1M |
| 2024-12-03 | -10.66 | $15.29 | 1.2M |
| 2024-12-02 | -13.15 | $15.16 | 1.4M |
| 2024-11-29 | -16.06 | $15.09 | 380824 |
| 2024-11-27 | -18.31 | $15.00 | 552831 |
| 2024-11-26 | -15.02 | $15.07 | 829545 |
| 2024-11-25 | -8.92 | $15.20 | 1.3M |
| 2024-11-22 | -7.80 | $15.05 | 294212 |
| 2024-11-21 | -13.02 | $14.93 | 312200 |
| 2024-11-20 | -24.65 | $14.68 | 355400 |
| 2024-11-19 | -15.21 | $14.88 | 612702 |
| 2024-11-18 | -18.07 | $14.76 | 545433 |
| 2024-11-15 | -37.06 | $14.15 | 468600 |
| 2024-11-14 | -29.87 | $14.32 | 795600 |
| 2024-11-13 | -34.56 | $14.18 | 754400 |
| 2024-11-12 | -19.46 | $14.63 | 676112 |
| 2024-11-11 | -3.69 | $15.10 | 615918 |
| 2024-11-08 | -7.05 | $15.00 | 1.0M |
| 2024-11-07 | -4.51 | $14.77 | 1.2M |
| 2024-11-06 | -3.49 | $14.44 | 906051 |
| 2024-11-05 | -3.41 | $13.93 | 571160 |
| 2024-11-04 | -22.06 | $13.45 | 292039 |
| 2024-11-01 | -23.58 | $13.36 | 434800 |
| 2024-10-31 | -21.76 | $13.38 | 306404 |
| 2024-10-30 | -12.13 | $13.61 | 336264 |
| 2024-10-29 | -19.67 | $13.43 | 281636 |
| 2024-10-28 | -20.50 | $13.41 | 323660 |
| 2024-10-25 | -32.22 | $13.13 | 200261 |
| 2024-10-24 | -28.45 | $13.22 | 305300 |
| 2024-10-23 | -30.96 | $13.16 | 520671 |
| 2024-10-22 | -6.69 | $13.74 | 1.3M |
| 2024-10-21 | -30.46 | $12.72 | 265700 |
| 2024-10-18 | -44.25 | $12.48 | 411600 |
| 2024-10-17 | -52.87 | $12.33 | 430824 |
| 2024-10-16 | -24.14 | $12.83 | 239800 |
| 2024-10-15 | -25.86 | $12.80 | 319208 |
| 2024-10-14 | -9.77 | $13.08 | 582739 |
| 2024-10-11 | -33.91 | $12.66 | 305600 |
| 2024-10-10 | -35.63 | $12.63 | 261000 |
| 2024-10-09 | -27.59 | $12.77 | 628600 |
| 2024-10-08 | -5.37 | $12.92 | 1.7M |
| 2024-10-07 | -73.17 | $11.84 | 443256 |
| 2024-10-04 | -80.32 | $11.72 | 460600 |
| 2024-10-03 | -77.17 | $11.76 | 258500 |
| 2024-10-02 | -77.95 | $11.75 | 257332 |
| 2024-10-01 | -75.59 | $11.78 | 380622 |
| 2024-09-30 | -63.78 | $11.93 | 571200 |
| 2024-09-27 | -54.33 | $12.05 | 321742 |
| 2024-09-26 | -45.67 | $12.16 | 553951 |
| 2024-09-25 | -26.15 | $12.35 | 440200 |
| 2024-09-24 | -43.08 | $12.13 | 686100 |
| 2024-09-23 | -52.31 | $12.01 | 685900 |
| 2024-09-20 | -56.15 | $11.96 | 1.2M |
| 2024-09-19 | -21.54 | $12.41 | 1.0M |
| 2024-09-18 | -15.79 | $12.35 | 732700 |
| 2024-09-17 | -23.68 | $12.26 | 705334 |
| 2024-09-16 | -28.95 | $12.20 | 580500 |
| 2024-09-13 | -43.86 | $12.03 | 644800 |
| 2024-09-12 | -65.79 | $11.78 | 274433 |
| 2024-09-11 | -79.82 | $11.62 | 357200 |
| 2024-09-10 | -73.68 | $11.69 | 376881 |
| 2024-09-09 | -61.40 | $11.83 | 426700 |
| 2024-09-06 | -60.53 | $11.61 | 293400 |
| 2024-09-05 | -31.46 | $11.86 | 430200 |
| 2024-09-04 | -30.52 | $11.88 | 247211 |
| 2024-09-03 | -33.33 | $11.82 | 357527 |
| 2024-08-30 | -22.03 | $12.03 | 290900 |
| 2024-08-29 | -21.59 | $12.04 | 297844 |
| 2024-08-28 | -30.40 | $11.84 | 598905 |
| 2024-08-27 | -24.23 | $11.98 | 381212 |
| 2024-08-26 | -8.37 | $12.34 | 342497 |
| 2024-08-23 | -4.41 | $12.43 | 496221 |
| 2024-08-22 | -2.87 | $12.29 | 605908 |
| 2024-08-21 | -8.33 | $12.13 | 563558 |
| 2024-08-20 | -4.90 | $12.20 | 495217 |
| 2024-08-19 | -9.80 | $12.10 | 479847 |
| 2024-08-16 | -22.06 | $11.85 | 422019 |
| 2024-08-15 | -31.37 | $11.66 | 382200 |
| 2024-08-14 | -16.18 | $11.97 | 529620 |
| 2024-08-13 | -30.99 | $11.73 | 790119 |
| 2024-08-12 | -38.91 | $11.83 | 447224 |
| 2024-08-09 | -47.47 | $11.61 | 857900 |
| 2024-08-08 | -82.88 | $10.70 | 1.0M |
| 2024-08-07 | -77.82 | $10.83 | 523400 |
| 2024-08-06 | -59.92 | $11.29 | 250800 |
| 2024-08-05 | -73.93 | $10.93 | 717300 |
| 2024-08-02 | -85.58 | $11.05 | 397062 |
| 2024-08-01 | -94.44 | $11.30 | 370430 |
| 2024-07-31 | -74.53 | $11.63 | 361406 |
| 2024-07-30 | -91.93 | $11.35 | 476644 |
| 2024-07-29 | -80.75 | $11.53 | 405200 |
| 2024-07-26 | -86.34 | $11.44 | 615931 |
| 2024-07-25 | -81.37 | $11.52 | 477763 |
| 2024-07-24 | -68.18 | $11.33 | 592253 |
| 2024-07-23 | -38.37 | $11.56 | 430441 |
| 2024-07-22 | -37.01 | $11.59 | 231200 |
| 2024-07-19 | -36.98 | $11.58 | 325459 |
| 2024-07-18 | -34.02 | $11.67 | 475000 |
| 2024-07-17 | -33.43 | $11.69 | 629436 |
| 2024-07-16 | -12.32 | $12.41 | 1.4M |
| 2024-07-15 | -2.92 | $12.41 | 709299 |
| 2024-07-12 | -11.90 | $12.10 | 411713 |
| 2024-07-11 | -8.14 | $12.22 | 404825 |
| 2024-07-10 | -13.80 | $12.01 | 408001 |
| 2024-07-09 | -6.20 | $12.28 | 743629 |
| 2024-07-08 | -9.51 | $12.09 | 673187 |
| 2024-07-05 | -12.97 | $11.97 | 538100 |
| 2024-07-03 | -14.99 | $11.90 | 377800 |
| 2024-07-02 | -15.56 | $11.88 | 701647 |
| 2024-07-01 | -16.14 | $11.86 | 934500 |
| 2024-06-28 | -5.19 | $12.24 | 3.1M |
| 2024-06-27 | -3.47 | $12.29 | 3.0M |
| 2024-06-26 | -10.31 | $11.82 | 4.0M |
| 2024-06-25 | -13.33 | $10.25 | 850974 |
| 2024-06-24 | -57.33 | $9.59 | 489119 |
| 2024-06-21 | -54.67 | $9.63 | 744020 |
| 2024-06-20 | -50.00 | $9.70 | 587211 |
| 2024-06-18 | -35.33 | $9.92 | 473241 |
| 2024-06-17 | -35.33 | $9.92 | 1.0M |
| 2024-06-14 | -20.00 | $10.15 | 1.9M |
| 2024-06-13 | -56.36 | $9.43 | 983100 |
| 2024-06-12 | -89.44 | $9.10 | 675400 |
| 2024-06-11 | -90.85 | $9.08 | 289200 |
| 2024-06-10 | -89.21 | $9.13 | 496144 |
| 2024-06-07 | -75.88 | $9.48 | 830890 |
| 2024-06-06 | -90.59 | $9.23 | 556710 |
| 2024-06-05 | -85.88 | $9.31 | 638700 |
| 2024-06-04 | -84.30 | $9.34 | 442100 |
| 2024-06-03 | -75.00 | $9.50 | 368400 |
| 2024-05-31 | -75.00 | $9.50 | 407748 |
| 2024-05-30 | -78.49 | $9.44 | 422033 |
| 2024-05-29 | -85.47 | $9.32 | 419100 |
| 2024-05-28 | -88.95 | $9.26 | 413800 |
| 2024-05-24 | -84.52 | $9.37 | 304131 |
| 2024-05-23 | -97.60 | $9.16 | 388122 |
| 2024-05-22 | -96.08 | $9.32 | 299600 |
| 2024-05-21 | -83.22 | $9.55 | 250019 |
| 2024-05-20 | -95.30 | $9.37 | 592306 |
| 2024-05-17 | -95.62 | $9.48 | 402927 |
| 2024-05-16 | -87.50 | $9.60 | 645100 |
| 2024-05-15 | -53.68 | $10.06 | 419100 |
| 2024-05-14 | -38.24 | $10.27 | 376633 |
| 2024-05-13 | -57.04 | $9.98 | 480400 |
| 2024-05-10 | -45.77 | $10.14 | 489229 |
| 2024-05-09 | -14.08 | $10.59 | 261500 |
| 2024-05-08 | -18.31 | $10.53 | 248900 |
| 2024-05-07 | -15.49 | $10.57 | 342700 |
| 2024-05-06 | -25.85 | $10.46 | 277300 |
| 2024-05-03 | -37.42 | $10.29 | 240440 |
| 2024-05-02 | -44.22 | $10.19 | 153224 |
| 2024-05-01 | -54.55 | $10.17 | 342239 |
| 2024-04-30 | -76.14 | $9.79 | 182200 |
| 2024-04-29 | -68.75 | $9.92 | 195910 |
| 2024-04-26 | -70.45 | $9.89 | 232700 |
| 2024-04-25 | -89.20 | $9.56 | 200330 |
| 2024-04-24 | -85.23 | $9.63 | 212700 |
| 2024-04-23 | -76.14 | $9.79 | 236800 |
| 2024-04-22 | -82.39 | $9.68 | 244239 |
| 2024-04-19 | -76.70 | $9.78 | 195425 |
| 2024-04-18 | -60.80 | $10.06 | 398904 |
| 2024-04-17 | -77.84 | $9.76 | 215400 |
| 2024-04-16 | -68.75 | $9.92 | 325400 |
| 2024-04-15 | -74.83 | $10.03 | 279996 |
| 2024-04-12 | -60.54 | $10.24 | 193400 |
| 2024-04-11 | -25.95 | $10.72 | 211902 |
| 2024-04-10 | -37.97 | $10.53 | 225137 |
| 2024-04-09 | -15.10 | $10.84 | 353630 |
| 2024-04-08 | -22.28 | $10.70 | 324632 |
| 2024-04-05 | -34.13 | $10.42 | 336043 |
| 2024-04-04 | -17.30 | $10.63 | 526800 |
| 2024-04-03 | -15.84 | $10.52 | 624538 |
| 2024-04-02 | -8.09 | $10.47 | 279437 |
| 2024-04-01 | -16.67 | $10.23 | 174817 |
| 2024-03-28 | -20.29 | $10.13 | 528800 |
| 2024-03-27 | -33.70 | $9.76 | 293300 |
| 2024-03-26 | -28.62 | $9.90 | 208927 |
| 2024-03-25 | -20.29 | $10.13 | 247600 |
| 2024-03-22 | -11.23 | $10.38 | 408618 |
| 2024-03-21 | -18.12 | $10.19 | 747400 |
| 2024-03-20 | -0.38 | $10.57 | 398378 |
| 2024-03-19 | -8.81 | $10.31 | 411600 |
| 2024-03-18 | -16.09 | $10.12 | 512536 |
| 2024-03-15 | -21.07 | $9.99 | 549324 |
| 2024-03-14 | -25.67 | $9.87 | 886508 |
| 2024-03-13 | -4.56 | $10.23 | 935800 |
| 2024-03-12 | -5.48 | $10.00 | 2.2M |
| 2024-03-11 | -10.92 | $9.48 | 655500 |
| 2024-03-08 | -18.39 | $9.35 | 1.4M |
| 2024-03-07 | -8.24 | $8.71 | 1.3M |
| 2024-03-06 | -58.97 | $8.25 | 572123 |
| 2024-03-05 | -70.51 | $8.16 | 762400 |
| 2024-03-04 | -48.72 | $8.33 | 589845 |
| 2024-03-01 | -86.11 | $8.09 | 463346 |
| 2024-02-29 | -65.88 | $8.28 | 437000 |
| 2024-02-28 | -69.57 | $8.27 | 260108 |
| 2024-02-27 | -39.13 | $8.55 | 370515 |
| 2024-02-26 | -54.05 | $8.50 | 201402 |
| 2024-02-23 | -47.79 | $8.58 | 143440 |
| 2024-02-22 | -57.52 | $8.47 | 138300 |
| 2024-02-21 | -62.83 | $8.41 | 185132 |
| 2024-02-20 | -57.52 | $8.47 | 227700 |
| 2024-02-16 | -52.21 | $8.53 | 175332 |
| 2024-02-15 | -56.64 | $8.48 | 259300 |
| 2024-02-14 | -93.81 | $8.06 | 240643 |
| 2024-02-13 | -91.51 | $8.15 | 347826 |
| 2024-02-12 | -44.34 | $8.65 | 432549 |
| 2024-02-09 | -83.96 | $8.23 | 216565 |
| 2024-02-08 | -85.85 | $8.21 | 255377 |
| 2024-02-07 | -100.00 | $8.25 | 223675 |
| 2024-02-06 | -92.86 | $8.47 | 220700 |
| 2024-02-05 | -59.49 | $8.65 | 443500 |
| 2024-02-02 | -56.18 | $8.62 | 174947 |
| 2024-02-01 | -41.24 | $8.72 | 227600 |
| 2024-01-31 | -44.90 | $8.68 | 357546 |
| 2024-01-30 | -29.59 | $8.83 | 273300 |
| 2024-01-29 | -18.37 | $8.94 | 369321 |
| 2024-01-26 | -12.24 | $9.00 | 351310 |
| 2024-01-25 | -28.42 | $8.82 | 309200 |
| 2024-01-24 | -46.32 | $8.65 | 287300 |
| 2024-01-23 | -24.21 | $8.86 | 177000 |
| 2024-01-22 | -25.26 | $8.85 | 290200 |
| 2024-01-19 | -45.45 | $8.64 | 307400 |
| 2024-01-18 | -35.48 | $8.65 | 162925 |
| 2024-01-17 | -31.75 | $8.69 | 298000 |
| 2024-01-16 | -20.63 | $8.83 | 300700 |
| 2024-01-12 | -29.37 | $8.72 | 223744 |
| 2024-01-11 | -38.89 | $8.60 | 374027 |
| 2024-01-10 | -26.98 | $8.75 | 369414 |
| 2024-01-09 | -34.92 | $8.65 | 820700 |
| 2024-01-08 | -21.09 | $8.78 | 566000 |
| 2024-01-05 | -53.74 | $8.30 | 198900 |
| 2024-01-04 | -51.70 | $8.33 | 213412 |
| 2024-01-03 | -43.20 | $8.20 | 1.2M |
| 2024-01-02 | -22.36 | $8.56 | 2.2M |
| 2023-12-29 | -12.65 | $8.78 | 693903 |
| 2023-12-28 | -1.68 | $8.96 | 799600 |
| 2023-12-27 | -6.61 | $8.77 | 691361 |
| 2023-12-26 | -3.05 | $8.66 | 421919 |
| 2023-12-22 | -10.69 | $8.46 | 264800 |
| 2023-12-21 | -9.54 | $8.49 | 256800 |
| 2023-12-20 | -18.32 | $8.26 | 437800 |
| 2023-12-19 | -22.14 | $8.16 | 314156 |
| 2023-12-18 | -30.53 | $7.94 | 472219 |
| 2023-12-15 | -22.52 | $8.15 | 1.2M |
| 2023-12-14 | -7.25 | $8.55 | 820700 |
| 2023-12-13 | -4.07 | $8.48 | 596900 |
| 2023-12-12 | -4.92 | $8.33 | 578500 |
| 2023-12-11 | -7.20 | $8.05 | 534153 |
| 2023-12-08 | -11.06 | $7.80 | 370908 |
| 2023-12-07 | -11.06 | $7.80 | 403828 |
| 2023-12-06 | -15.74 | $7.69 | 678998 |
| 2023-12-05 | -2.03 | $7.64 | 587561 |
| 2023-12-04 | -16.96 | $7.13 | 543728 |
| 2023-12-01 | -2.63 | $7.19 | 538133 |
| 2023-11-30 | -33.55 | $6.72 | 463007 |
| 2023-11-29 | -31.58 | $6.75 | 476600 |
| 2023-11-28 | -61.84 | $6.29 | 837827 |
| 2023-11-27 | -54.61 | $6.40 | 495839 |
| 2023-11-24 | -34.87 | $6.70 | 411700 |
| 2023-11-22 | -30.92 | $6.76 | 405989 |
| 2023-11-21 | -26.97 | $6.82 | 475856 |
| 2023-11-20 | -25.00 | $6.85 | 482400 |
| 2023-11-17 | -34.21 | $6.71 | 567014 |
| 2023-11-16 | -35.53 | $6.69 | 618400 |
| 2023-11-15 | -29.61 | $6.78 | 895400 |
| 2023-11-14 | -9.70 | $6.92 | 2.5M |
| 2023-11-13 | -37.21 | $5.98 | 557000 |
| 2023-11-10 | -76.74 | $5.81 | 440238 |
| 2023-11-09 | -78.57 | $5.81 | 276249 |
| 2023-11-08 | -66.67 | $5.86 | 228200 |
| 2023-11-07 | -87.80 | $5.78 | 387806 |
| 2023-11-06 | -85.37 | $5.79 | 722700 |
| 2023-11-03 | -65.85 | $5.87 | 600700 |
| 2023-11-02 | -65.85 | $5.87 | 568900 |
| 2023-11-01 | -65.85 | $5.87 | 198700 |
| 2023-10-31 | -42.22 | $5.95 | 569301 |
| 2023-10-30 | -53.33 | $5.90 | 249800 |
| 2023-10-27 | -60.00 | $5.87 | 341205 |
| 2023-10-26 | -37.25 | $5.95 | 302100 |
| 2023-10-25 | -56.86 | $5.85 | 287206 |
| 2023-10-24 | -39.22 | $5.94 | 247655 |
| 2023-10-23 | -40.58 | $5.86 | 428400 |
| 2023-10-20 | -42.03 | $5.85 | 538447 |
| 2023-10-19 | -34.48 | $5.83 | 301900 |
| 2023-10-18 | -29.58 | $5.82 | 234800 |
| 2023-10-17 | -18.31 | $5.90 | 338870 |
| 2023-10-16 | -32.39 | $5.80 | 281822 |
| 2023-10-13 | -39.78 | $5.88 | 250200 |
| 2023-10-12 | -44.12 | $5.89 | 265106 |
| 2023-10-11 | -45.10 | $5.88 | 178041 |
| 2023-10-10 | -48.04 | $5.85 | 272651 |
| 2023-10-09 | -39.22 | $5.94 | 200688 |
| 2023-10-06 | -39.22 | $5.94 | 195100 |
| 2023-10-05 | -38.24 | $5.95 | 154547 |
| 2023-10-04 | -38.24 | $5.95 | 248700 |
| 2023-10-03 | -51.33 | $5.76 | 294450 |
| 2023-10-02 | -38.40 | $5.86 | 264503 |
| 2023-09-29 | -45.74 | $5.75 | 291000 |
| 2023-09-28 | -48.48 | $5.70 | 443800 |
| 2023-09-27 | -32.58 | $5.91 | 140171 |
| 2023-09-26 | -47.73 | $5.71 | 213500 |
| 2023-09-25 | -53.79 | $5.63 | 246689 |
| 2023-09-22 | -48.48 | $5.70 | 197238 |
| 2023-09-21 | -59.09 | $5.56 | 192835 |
| 2023-09-20 | -46.97 | $5.72 | 137716 |
| 2023-09-19 | -30.30 | $5.94 | 160917 |
| 2023-09-18 | -29.55 | $5.95 | 205322 |
| 2023-09-15 | 0.00 | $6.34 | 607900 |
| 2023-09-14 | -14.88 | $6.03 | 479800 |
| 2023-09-13 | -29.10 | $5.82 | 372142 |
| 2023-09-12 | -28.36 | $5.83 | 125455 |
| 2023-09-11 | -15.12 | $5.95 | 178158 |
| 2023-09-08 | -19.19 | $5.88 | 315566 |
| 2023-09-07 | -12.21 | $6.00 | 2.5M |
| 2023-09-06 | -30.60 | $5.42 | 1.1M |
| 2023-09-05 | -46.67 | $5.29 | 1.9M |
| 2023-09-01 | -56.67 | $5.14 | 197544 |
| 2023-08-31 | -56.67 | $5.14 | 1.1M |
| 2023-08-30 | -56.67 | $5.14 | 288563 |
| 2023-08-29 | -41.33 | $5.37 | 222902 |
| 2023-08-28 | -38.00 | $5.42 | 234218 |
| 2023-08-25 | -46.67 | $5.29 | 101000 |
| 2023-08-24 | -43.33 | $5.34 | 177000 |
| 2023-08-23 | -27.33 | $5.58 | 198404 |
| 2023-08-22 | -34.67 | $5.47 | 141904 |
| 2023-08-21 | -34.00 | $5.48 | 214446 |
| 2023-08-18 | -51.33 | $5.22 | 234138 |
| 2023-08-17 | -62.00 | $5.06 | 166900 |
| 2023-08-16 | -50.00 | $5.24 | 272459 |
| 2023-08-15 | -60.00 | $5.09 | 1.0M |
| 2023-08-14 | -86.67 | $4.69 | 165400 |
| 2023-08-11 | -93.38 | $4.72 | 206100 |
| 2023-08-10 | -97.89 | $5.06 | 180600 |
| 2023-08-09 | -88.17 | $5.17 | 322423 |
| 2023-08-08 | -27.27 | $5.84 | 237400 |
| 2023-08-07 | -31.15 | $5.78 | 132941 |
| 2023-08-04 | -50.82 | $5.66 | 97313 |
| 2023-08-03 | -36.07 | $5.75 | 50345 |
| 2023-08-02 | -29.51 | $5.79 | 125100 |
| 2023-08-01 | -34.43 | $5.76 | 108356 |
| 2023-07-31 | -11.48 | $5.90 | 61200 |
| 2023-07-28 | -13.33 | $5.88 | 66724 |
| 2023-07-27 | -27.03 | $5.76 | 73754 |
| 2023-07-26 | -24.44 | $5.74 | 60800 |
| 2023-07-25 | -23.33 | $5.75 | 91838 |
| 2023-07-24 | -11.11 | $5.86 | 203343 |
| 2023-07-21 | -57.89 | $5.46 | 91200 |
| 2023-07-20 | -50.47 | $5.59 | 112200 |
| 2023-07-19 | -40.65 | $5.79 | 87138 |
| 2023-07-18 | -41.96 | $5.89 | 109433 |
| 2023-07-17 | -51.75 | $5.75 | 113906 |
| 2023-07-14 | -57.34 | $5.67 | 90400 |
| 2023-07-13 | -51.75 | $5.75 | 143894 |
| 2023-07-12 | -57.34 | $5.67 | 94933 |
| 2023-07-11 | -64.34 | $5.57 | 168000 |
| 2023-07-10 | -72.73 | $5.45 | 89100 |
| 2023-07-07 | -67.83 | $5.52 | 71728 |
| 2023-07-06 | -66.43 | $5.54 | 96125 |
| 2023-07-05 | -55.94 | $5.69 | 117934 |
| 2023-07-03 | -51.75 | $5.75 | 125900 |
| 2023-06-30 | -67.13 | $5.53 | 187701 |
| 2023-06-29 | -74.83 | $5.42 | 207107 |
| 2023-06-28 | -87.41 | $5.24 | 276500 |
| 2023-06-27 | -97.64 | $5.25 | 329854 |
| 2023-06-26 | -97.35 | $5.39 | 538554 |
| 2023-06-23 | -100.00 | $5.62 | 5.5M |
| 2023-06-22 | -62.82 | $6.00 | 397471 |
| 2023-06-21 | -67.95 | $5.96 | 374500 |
| 2023-06-20 | -53.19 | $6.15 | 646548 |
| 2023-06-16 | -82.98 | $5.87 | 725100 |
| 2023-06-15 | -81.91 | $5.88 | 226179 |
| 2023-06-14 | -68.09 | $6.01 | 117319 |
| 2023-06-13 | -55.32 | $6.13 | 162341 |
| 2023-06-12 | -60.64 | $6.08 | 316439 |
| 2023-06-09 | -57.45 | $6.11 | 262283 |
| 2023-06-08 | -86.17 | $5.84 | 89726 |
| 2023-06-07 | -70.21 | $5.99 | 90549 |
| 2023-06-06 | -58.51 | $6.10 | 298267 |
| 2023-06-05 | -68.82 | $6.01 | 218827 |
| 2023-06-02 | -69.89 | $6.00 | 181928 |
| 2023-06-01 | -64.52 | $6.05 | 247500 |
| 2023-05-31 | -65.56 | $6.06 | 81196 |
| 2023-05-30 | -70.00 | $6.02 | 127622 |
| 2023-05-26 | -74.44 | $5.98 | 249846 |
| 2023-05-25 | -56.58 | $6.22 | 231100 |
| 2023-05-24 | -72.37 | $6.10 | 231936 |
| 2023-05-23 | -63.22 | $6.10 | 309500 |
| 2023-05-22 | -68.97 | $6.05 | 646200 |
| 2023-05-19 | -80.49 | $5.94 | 63200 |
| 2023-05-18 | -73.17 | $6.00 | 184500 |
| 2023-05-17 | -70.93 | $6.03 | 96900 |
| 2023-05-16 | -75.58 | $5.99 | 103668 |
| 2023-05-15 | -45.35 | $6.25 | 79077 |
| 2023-05-12 | -34.88 | $6.34 | 65600 |
| 2023-05-11 | -55.81 | $6.16 | 30012 |
| 2023-05-10 | -36.05 | $6.33 | 31400 |
| 2023-05-09 | -47.67 | $6.23 | 25534 |
| 2023-05-08 | -38.37 | $6.31 | 33105 |
| 2023-05-05 | -41.86 | $6.28 | 39700 |
| 2023-05-04 | -41.86 | $6.28 | 38500 |
| 2023-05-03 | -60.47 | $6.12 | 17200 |
| 2023-05-02 | -59.30 | $6.13 | 54535 |
| 2023-05-01 | -48.84 | $6.22 | 20236 |
| 2023-04-28 | -36.05 | $6.33 | 37850 |
| 2023-04-27 | -34.88 | $6.34 | 50352 |
| 2023-04-26 | -61.63 | $6.11 | 75400 |
| 2023-04-25 | -100.00 | $6.00 | 63200 |
| 2023-04-24 | -40.63 | $6.38 | 84248 |
| 2023-04-21 | -23.19 | $6.48 | 19816 |
| 2023-04-20 | -23.19 | $6.48 | 115711 |
| 2023-04-19 | -24.07 | $6.36 | 33700 |
| 2023-04-18 | -14.29 | $6.43 | 29859 |
| 2023-04-17 | -21.79 | $6.34 | 36451 |
| 2023-04-14 | -30.77 | $6.27 | 23536 |
| 2023-04-13 | -35.90 | $6.23 | 16800 |
| 2023-04-12 | -40.00 | $6.21 | 58000 |
| 2023-04-11 | -39.53 | $6.25 | 47200 |
| 2023-04-10 | -31.40 | $6.32 | 77900 |
| 2023-04-06 | -31.40 | $6.32 | 60200 |
| 2023-04-05 | -45.05 | $6.23 | 38551 |
| 2023-04-04 | -52.29 | $6.25 | 51200 |
| 2023-04-03 | -64.29 | $6.23 | 47609 |
| 2023-03-31 | -67.55 | $6.22 | 33820 |
| 2023-03-30 | -63.58 | $6.28 | 36914 |
| 2023-03-29 | -56.95 | $6.38 | 54600 |
| 2023-03-28 | -61.59 | $6.31 | 43930 |
| 2023-03-27 | -66.89 | $6.23 | 35837 |
| 2023-03-24 | -72.19 | $6.15 | 94225 |
| 2023-03-23 | -60.93 | $6.32 | 102900 |
| 2023-03-22 | -68.87 | $6.20 | 122500 |
| 2023-03-21 | -52.98 | $6.44 | 130800 |
| 2023-03-20 | -68.87 | $6.20 | 165574 |
| 2023-03-17 | -81.01 | $5.96 | 1.7M |
| 2023-03-16 | -79.11 | $5.99 | 196281 |
| 2023-03-15 | -62.03 | $6.26 | 124011 |
| 2023-03-14 | -49.37 | $6.46 | 373000 |
| 2023-03-13 | -53.05 | $6.37 | 120583 |
| 2023-03-10 | -58.54 | $6.28 | 228421 |
| 2023-03-09 | -48.78 | $6.44 | 143100 |
| 2023-03-08 | -31.71 | $6.72 | 236528 |
| 2023-03-07 | -29.27 | $6.76 | 2.0M |
| 2023-03-06 | -1.83 | $7.21 | 1.1M |
| 2023-03-03 | -11.50 | $6.60 | 177217 |
| 2023-03-02 | -2.97 | $6.55 | 153074 |
| 2023-03-01 | -18.97 | $6.34 | 717039 |
| 2023-02-28 | -9.48 | $6.45 | 1.2M |
| 2023-02-27 | -18.52 | $6.24 | 97650 |
| 2023-02-24 | -20.17 | $6.20 | 153311 |
| 2023-02-23 | -32.26 | $6.04 | 100200 |
| 2023-02-22 | -37.10 | $5.98 | 43842 |
| 2023-02-21 | -28.23 | $6.09 | 130544 |
| 2023-02-17 | -32.26 | $6.04 | 116722 |
| 2023-02-16 | -42.74 | $5.91 | 74000 |
| 2023-02-15 | -15.32 | $6.25 | 147647 |
| 2023-02-14 | 0.00 | $6.44 | 138326 |
| 2023-02-13 | -27.27 | $6.08 | 247200 |
| 2023-02-10 | -41.32 | $5.91 | 109938 |
| 2023-02-09 | -33.06 | $6.01 | 240003 |
| 2023-02-08 | -15.70 | $6.22 | 74923 |
| 2023-02-07 | -12.40 | $6.26 | 299415 |
| 2023-02-06 | -19.38 | $6.16 | 236191 |
| 2023-02-03 | -31.88 | $5.97 | 714300 |
| 2023-02-02 | 0.00 | $6.22 | 674140 |
| 2023-02-01 | -30.51 | $5.59 | 58383 |
| 2023-01-31 | -31.85 | $5.52 | 128800 |
| 2023-01-30 | -35.25 | $5.46 | 73932 |
| 2023-01-27 | -37.24 | $5.41 | 238400 |
| 2023-01-26 | -45.52 | $5.29 | 117581 |
| 2023-01-25 | -37.93 | $5.40 | 71200 |
| 2023-01-24 | -39.31 | $5.38 | 55100 |
| 2023-01-23 | -40.69 | $5.36 | 48900 |
| 2023-01-20 | -42.48 | $5.38 | 101186 |
| 2023-01-19 | -51.19 | $5.32 | 50245 |
| 2023-01-18 | -47.62 | $5.38 | 286100 |
| 2023-01-17 | -40.40 | $5.68 | 159950 |
| 2023-01-13 | -42.42 | $5.64 | 145601 |
| 2023-01-12 | -43.43 | $5.62 | 178600 |
| 2023-01-11 | -53.60 | $5.66 | 253100 |
| 2023-01-10 | -64.00 | $5.40 | 161226 |
| 2023-01-09 | -68.00 | $5.30 | 371127 |
| 2023-01-06 | -72.00 | $5.20 | 139200 |
| 2023-01-05 | -76.00 | $5.10 | 111378 |
| 2023-01-04 | -72.40 | $5.19 | 178197 |
| 2023-01-03 | -82.98 | $4.98 | 208508 |
| 2022-12-30 | -94.68 | $4.65 | 139900 |
| 2022-12-29 | -92.76 | $4.71 | 221623 |
| 2022-12-28 | -96.21 | $4.65 | 184925 |
| 2022-12-27 | -98.59 | $4.81 | 219000 |
| 2022-12-23 | -97.98 | $5.14 | 108500 |
| 2022-12-22 | -98.00 | $5.15 | 339346 |
| 2022-12-21 | -96.39 | $5.70 | 116983 |
| 2022-12-20 | -98.93 | $5.63 | 148000 |
| 2022-12-19 | -99.07 | $5.73 | 219041 |
| 2022-12-16 | -99.53 | $5.72 | 514127 |
| 2022-12-15 | -99.03 | $6.05 | 502439 |
| 2022-12-14 | -99.97 | $5.52 | 501100 |
| 2022-12-13 | -99.71 | $6.00 | 1.3M |
| 2022-12-12 | -99.59 | $6.08 | 317100 |
| 2022-12-09 | -99.53 | $6.12 | 190200 |
| 2022-12-08 | -99.32 | $6.26 | 273807 |
| 2022-12-07 | -99.41 | $6.20 | 212812 |
| 2022-12-06 | -99.15 | $6.37 | 895800 |
| 2022-12-05 | -98.75 | $6.63 | 1.7M |
| 2022-12-02 | -99.25 | $6.30 | 846600 |
| 2022-12-01 | -98.42 | $6.85 | 1.6M |
| 2022-11-30 | -98.10 | $7.06 | 5.1M |
| 2022-11-29 | -99.95 | $6.40 | 2.8M |
| 2022-11-28 | -99.61 | $8.21 | 969038 |
| 2022-11-25 | -97.91 | $9.55 | 983817 |
| 2022-11-23 | -97.20 | $10.00 | 2.2M |
| 2022-11-22 | -93.65 | $12.25 | 3.3M |
| 2022-11-21 | -81.86 | $19.71 | 1.9M |
| 2022-11-18 | -55.33 | $36.50 | 2.7M |
| 2022-11-17 | -54.05 | $11.63 | 130721 |
| 2022-11-16 | -50.41 | $11.90 | 934115 |
| 2022-11-15 | -43.29 | $10.18 | 14200 |
| 2022-11-14 | -15.24 | $10.64 | 49249 |
| 2022-11-11 | -23.17 | $10.51 | 28831 |
| 2022-11-10 | -66.67 | $9.66 | 14300 |
| 2022-11-09 | -69.11 | $9.63 | 56286 |
| 2022-11-08 | 0.00 | $10.48 | 61300 |
| 2022-11-07 | -12.50 | $10.46 | 20103 |
| 2022-11-04 | -12.50 | $10.46 | 3329 |
| 2022-11-03 | -11.11 | $10.46 | 20216 |
| 2022-11-02 | -12.50 | $10.45 | 488100 |
| 2022-11-01 | -25.00 | $10.44 | 17500 |
| 2022-10-31 | -33.33 | $10.43 | 434316 |
| 2022-10-28 | -22.22 | $10.44 | 197600 |
| 2022-10-27 | -12.50 | $10.44 | 101 |
| 2022-10-26 | -12.50 | $10.44 | 800 |
| 2022-10-25 | -22.22 | $10.43 | 2503 |
| 2022-10-24 | -22.22 | $10.43 | 9300 |
| 2022-10-21 | -22.22 | $10.43 | 208100 |
| 2022-10-20 | -22.22 | $10.43 | 28200 |
| 2022-10-19 | -22.22 | $10.43 | 144929 |
| 2022-10-18 | -33.33 | $10.40 | 700 |
| 2022-10-17 | -33.33 | $10.40 | 9900 |
| 2022-10-14 | 0.00 | $10.40 | 12312 |
| 2022-10-13 | 0.00 | $10.40 | 3900 |
| 2022-10-12 | -25.00 | $10.39 | 13333 |
| 2022-10-11 | -25.00 | $10.39 | 11300 |
| 2022-10-10 | -20.00 | $10.39 | 13300 |
| 2022-10-07 | -20.00 | $10.39 | 49107 |
| 2022-10-06 | 0.00 | $10.39 | 400 |
| 2022-10-05 | 0.00 | $10.39 | 4543 |
| 2022-10-04 | -25.00 | $10.38 | 21400 |
| 2022-10-03 | -33.33 | $10.37 | 49400 |
| 2022-09-30 | 0.00 | $10.38 | 19528 |
| 2022-09-29 | -33.33 | $10.37 | 49600 |
| 2022-09-28 | -33.33 | $10.37 | 3200 |
| 2022-09-27 | -66.67 | $10.36 | 252700 |
| 2022-09-26 | -66.67 | $10.36 | 6400 |
| 2022-09-23 | -50.00 | $10.36 | 260615 |
| 2022-09-22 | -25.00 | $10.37 | 52632 |
| 2022-09-21 | -25.00 | $10.37 | 5300 |
| 2022-09-20 | -25.00 | $10.37 | 7900 |
| 2022-09-19 | -25.00 | $10.37 | 5900 |
| 2022-09-16 | -25.00 | $10.37 | 78935 |
| 2022-09-15 | -20.00 | $10.37 | 35030 |
| 2022-09-14 | -40.00 | $10.36 | 392602 |
| 2022-09-13 | 0.00 | $10.38 | 1.3M |
| 2022-09-12 | -40.00 | $10.36 | 19800 |
| 2022-09-09 | -40.00 | $10.36 | 3200 |
| 2022-09-08 | -16.67 | $10.37 | 10313 |
| 2022-09-07 | -16.67 | $10.37 | 6300 |
| 2022-09-06 | -33.33 | $10.36 | 123 |
| 2022-09-02 | -16.67 | $10.37 | 316 |
| 2022-09-01 | 0.00 | $10.36 | 5500 |
| 2022-08-31 | -20.00 | $10.35 | 209 |
| 2022-08-30 | -20.00 | $10.35 | 8204 |
| 2022-08-29 | -20.00 | $10.35 | 8300 |
| 2022-08-26 | -40.00 | $10.34 | 49346 |
| 2022-08-25 | -25.00 | $10.34 | 2100 |
| 2022-08-24 | 0.00 | $10.35 | 51300 |
| 2022-08-23 | 0.00 | $10.35 | 500 |
| 2022-08-22 | -20.00 | $10.34 | 400 |
| 2022-08-19 | 0.00 | $10.34 | 19500 |
| 2022-08-18 | -25.00 | $10.33 | 53900 |
| 2022-08-17 | -25.00 | $10.33 | 25526 |
| 2022-08-16 | -25.00 | $10.33 | 50425 |
| 2022-08-15 | -20.00 | $10.33 | 2200 |
| 2022-08-12 | -20.00 | $10.33 | 467500 |
| 2022-08-11 | -20.00 | $10.32 | 25923 |
| 2022-08-10 | -20.00 | $10.32 | 2740 |
| 2022-08-09 | -16.67 | $10.32 | 46800 |
| 2022-08-08 | -16.67 | $10.32 | 31200 |
| 2022-08-05 | -14.29 | $10.32 | 61100 |
| 2022-08-04 | -14.29 | $10.32 | 2800 |
| 2022-08-03 | -14.29 | $10.32 | 4037 |
| 2022-08-02 | -14.29 | $10.32 | 231300 |
| 2022-08-01 | -28.57 | $10.31 | 2644 |
| 2022-07-29 | -14.29 | $10.32 | 5200 |
| 2022-07-28 | -14.29 | $10.32 | 162430 |
| 2022-07-27 | -12.50 | $10.32 | 109347 |
| 2022-07-26 | 0.00 | $10.31 | 111133 |
| 2022-07-25 | -16.67 | $10.30 | 84700 |
| 2022-07-22 | -16.67 | $10.30 | 60019 |
| 2022-07-21 | -16.67 | $10.30 | 43704 |
| 2022-07-20 | -14.29 | $10.30 | 8145 |
| 2022-07-19 | 0.00 | $10.31 | 563307 |
| 2022-07-18 | -10.00 | $10.30 | 249011 |
| 2022-07-15 | 0.00 | $10.29 | 2141 |
| 2022-07-14 | -12.50 | $10.28 | 3806 |
| 2022-07-13 | -12.50 | $10.28 | 18314 |
| 2022-07-12 | -14.29 | $10.27 | 10500 |
| 2022-07-11 | 0.00 | $10.28 | 1020 |
| 2022-07-08 | 0.00 | $10.28 | 6700 |
| 2022-07-07 | 0.00 | $10.27 | 53900 |
| 2022-07-06 | 0.00 | $10.27 | 15200 |
| 2022-07-05 | -16.67 | $10.26 | 1700 |
| 2022-07-01 | -28.57 | $10.26 | 8500 |
| 2022-06-30 | -14.29 | $10.27 | 449 |
| 2022-06-29 | -14.29 | $10.27 | 509300 |
| 2022-06-28 | -28.57 | $10.26 | 387625 |
| 2022-06-27 | -28.57 | $10.26 | 5800 |
| 2022-06-24 | -42.86 | $10.25 | 2000 |
| 2022-06-23 | -42.86 | $10.25 | 632 |
| 2022-06-22 | -28.57 | $10.26 | 1500 |
| 2022-06-21 | -42.86 | $10.25 | 247939 |
| 2022-06-17 | -57.14 | $10.24 | 192300 |
| 2022-06-16 | -60.00 | $10.25 | 168000 |
| 2022-06-15 | -60.00 | $10.25 | 11309 |
| 2022-06-14 | -60.00 | $10.25 | 1.1M |
| 2022-06-13 | -60.00 | $10.25 | 53800 |
| 2022-06-10 | -40.00 | $10.26 | 12525 |
| 2022-06-09 | -33.33 | $10.26 | 8011 |
| 2022-06-08 | -33.33 | $10.26 | 4200 |
| 2022-06-07 | -50.00 | $10.26 | 14900 |
| 2022-06-06 | -75.00 | $10.24 | 20100 |
| 2022-06-03 | -75.00 | $10.24 | 133200 |
| 2022-06-02 | -50.00 | $10.26 | 264300 |
| 2022-06-01 | -62.50 | $10.25 | 1400 |
| 2022-05-31 | -37.50 | $10.27 | 6797 |
| 2022-05-27 | -37.50 | $10.27 | 4900 |
| 2022-05-26 | -62.50 | $10.25 | 6000 |
| 2022-05-25 | -37.50 | $10.27 | 76300 |
| 2022-05-24 | -75.00 | $10.24 | 173012 |
| 2022-05-23 | -62.50 | $10.25 | 59600 |
| 2022-05-20 | -75.00 | $10.24 | 85030 |
| 2022-05-19 | -75.00 | $10.24 | 11106 |
| 2022-05-18 | -75.00 | $10.24 | 69527 |
| 2022-05-17 | -87.50 | $10.23 | 61100 |
| 2022-05-16 | -75.00 | $10.24 | 61643 |
| 2022-05-13 | -87.50 | $10.23 | 193704 |
| 2022-05-12 | -87.50 | $10.23 | 271615 |
| 2022-05-11 | -87.50 | $10.23 | 242800 |
| 2022-05-10 | -71.43 | $10.25 | 4.7M |
| 2022-05-09 | -60.00 | $10.25 | 540226 |
| 2022-05-06 | -60.00 | $10.25 | 71608 |
| 2022-05-05 | -60.00 | $10.25 | 370000 |
| 2022-05-04 | -80.00 | $10.24 | — |
| 2022-05-03 | -80.00 | $10.24 | 300 |
| 2022-05-02 | -40.00 | $10.26 | 451800 |
| 2022-04-29 | -33.33 | $10.26 | 1000 |
| 2022-04-28 | -50.00 | $10.25 | 212 |
| 2022-04-27 | -33.33 | $10.26 | 4200 |
| 2022-04-26 | -28.57 | $10.27 | — |
| 2022-04-25 | -37.50 | $10.27 | 3428 |
| 2022-04-22 | -62.50 | $10.25 | 300 |
| 2022-04-21 | -62.50 | $10.25 | 5201 |
| 2022-04-20 | -50.00 | $10.26 | 16242 |
| 2022-04-19 | -55.56 | $10.25 | 3116 |
| 2022-04-18 | -55.56 | $10.25 | 740 |
| 2022-04-14 | -55.56 | $10.25 | — |
| 2022-04-13 | -55.56 | $10.25 | 6400 |
| 2022-04-12 | -40.00 | $10.26 | 5200 |
| 2022-04-11 | -40.00 | $10.26 | 12500 |
| 2022-04-08 | -36.36 | $10.26 | 2800 |
| 2022-04-07 | -33.33 | $10.26 | 8203 |
| 2022-04-06 | -28.57 | $10.26 | 12600 |
| 2022-04-05 | -35.71 | $10.25 | 200 |
| 2022-04-04 | -40.00 | $10.24 | — |
| 2022-04-01 | -40.00 | $10.24 | 14047 |
| 2022-03-31 | -33.33 | $10.25 | 300 |
| 2022-03-30 | -40.00 | $10.24 | 600 |
| 2022-03-29 | -20.00 | $10.27 | 32703 |
| 2022-03-28 | 0.00 | $10.30 | 1400 |
| 2022-03-25 | 0.00 | $10.28 | 347233 |
| 2022-03-24 | -30.00 | $10.22 | 21913 |
| 2022-03-23 | 0.00 | $10.25 | 101800 |
| 2022-03-22 | -10.00 | $10.24 | 51014 |
| 2022-03-21 | -10.00 | $10.24 | 129800 |
| 2022-03-18 | -11.11 | $10.23 | 8201 |
| 2022-03-17 | 0.00 | $10.24 | 37631 |
| 2022-03-16 | -40.00 | $10.20 | 26400 |
| 2022-03-15 | 0.00 | $10.24 | 14500 |
| 2022-03-14 | -22.22 | $10.21 | 3400 |
| 2022-03-11 | -55.56 | $10.18 | — |
| 2022-03-10 | -55.56 | $10.18 | 15431 |
| 2022-03-09 | -44.44 | $10.19 | 17340 |
| 2022-03-08 | -44.44 | $10.19 | 16300 |
| 2022-03-07 | -55.56 | $10.18 | 900 |
| 2022-03-04 | -55.56 | $10.18 | 208 |
| 2022-03-03 | -55.56 | $10.18 | 1800 |
| 2022-03-02 | -55.56 | $10.18 | 3200 |
| 2022-03-01 | 0.00 | $10.23 | 29842 |
| 2022-02-28 | -25.00 | $10.20 | 6422 |
| 2022-02-25 | -25.00 | $10.20 | 1900 |
| 2022-02-24 | -25.00 | $10.20 | 2140 |
| 2022-02-23 | 0.00 | $10.22 | 14300 |
| 2022-02-22 | 0.00 | $10.21 | 4500 |
| 2022-02-18 | 0.00 | $10.21 | 18400 |
| 2022-02-17 | -28.57 | $10.19 | 34600 |
| 2022-02-16 | -42.86 | $10.18 | — |
| 2022-02-15 | -42.86 | $10.18 | 2746 |
| 2022-02-14 | -14.29 | $10.20 | 72405 |
| 2022-02-11 | 0.00 | $10.20 | 706700 |
| 2022-02-10 | -16.67 | $10.19 | 3447 |
| 2022-02-09 | -16.67 | $10.19 | 3806 |
| 2022-02-08 | -33.33 | $10.18 | 6404 |
| 2022-02-07 | -33.33 | $10.18 | 3700 |
| 2022-02-04 | -16.67 | $10.19 | 260500 |
| 2022-02-03 | -33.33 | $10.18 | 2600 |
| 2022-02-02 | -33.33 | $10.18 | 20600 |
| 2022-02-01 | -42.86 | $10.17 | 10005 |
| 2022-01-31 | -28.57 | $10.18 | 109304 |
| 2022-01-28 | 0.00 | $10.20 | 14543 |
| 2022-01-27 | 0.00 | $10.16 | 13620 |
| 2022-01-26 | 0.00 | $10.16 | 6823 |
| 2022-01-25 | -25.00 | $10.15 | 81300 |
| 2022-01-24 | -25.00 | $10.15 | 354000 |
| 2022-01-21 | -25.00 | $10.15 | 3502 |
| 2022-01-20 | -25.00 | $10.15 | 61800 |
| 2022-01-19 | -25.00 | $10.15 | 7127 |
| 2022-01-18 | -20.00 | $10.15 | 47237 |
| 2022-01-14 | -20.00 | $10.15 | 900 |
| 2022-01-13 | 0.00 | $10.16 | 321126 |
| 2022-01-12 | -20.00 | $10.15 | 1118 |
| 2022-01-11 | -20.00 | $10.15 | 2500 |
| 2022-01-10 | 0.00 | $10.16 | 8100 |
| 2022-01-07 | 0.00 | $10.16 | 845500 |
| 2022-01-06 | -25.00 | $10.14 | 14900 |
| 2022-01-05 | 0.00 | $10.15 | 1603 |
| 2022-01-04 | -25.00 | $10.14 | 1322 |
| 2022-01-03 | -50.00 | $10.13 | 5900 |
| 2021-12-31 | -50.00 | $10.13 | 6300 |
| 2021-12-30 | -50.00 | $10.13 | 651620 |
| 2021-12-29 | -75.00 | $10.12 | 3149 |
| 2021-12-28 | -50.00 | $10.13 | 931 |
| 2021-12-27 | -75.00 | $10.12 | 1118 |
| 2021-12-23 | -75.00 | $10.12 | 4900 |
| 2021-12-22 | -88.89 | $10.12 | 11216 |
| 2021-12-21 | -88.89 | $10.12 | 1529 |
| 2021-12-20 | -72.73 | $10.12 | 73549 |
| 2021-12-17 | -72.73 | $10.12 | 2000 |
| 2021-12-16 | -72.73 | $10.12 | 701 |
| 2021-12-15 | -72.73 | $10.12 | 1121 |
| 2021-12-14 | -72.73 | $10.12 | 2111 |
| 2021-12-13 | -54.55 | $10.14 | 4800 |
| 2021-12-10 | -72.73 | $10.12 | 941 |
| 2021-12-09 | -45.45 | $10.15 | 11200 |
| 2021-12-08 | -45.45 | $10.15 | 5019 |
| 2021-12-07 | -72.73 | $10.12 | 414825 |
| 2021-12-06 | -72.73 | $10.12 | 8100 |
| 2021-12-03 | -72.73 | $10.12 | 1710 |
| 2021-12-02 | -72.73 | $10.12 | 6449 |
| 2021-12-01 | -45.45 | $10.15 | 19722 |
| 2021-11-30 | -81.82 | $10.11 | 351811 |
| 2021-11-29 | -72.73 | $10.12 | 567100 |
| 2021-11-26 | -45.45 | $10.15 | 408 |
| 2021-11-24 | -45.45 | $10.15 | 18400 |
| 2021-11-23 | -63.64 | $10.13 | 3624 |
| 2021-11-22 | -81.82 | $10.11 | 38800 |
| 2021-11-19 | -90.00 | $10.11 | 346146 |
| 2021-11-18 | -60.00 | $10.14 | 3718 |
| 2021-11-17 | -30.00 | $10.17 | 2345 |
| 2021-11-16 | -30.00 | $10.17 | 1549 |
| 2021-11-15 | 0.00 | $10.20 | 209 |
| 2021-11-12 | -20.00 | $10.18 | 9100 |
| 2021-11-11 | -25.00 | $10.16 | 420 |
| 2021-11-10 | -37.50 | $10.15 | 1505 |
| 2021-11-09 | -33.33 | $10.15 | 3500 |
| 2021-11-08 | -22.22 | $10.16 | 7401 |
| 2021-11-05 | 0.00 | $10.16 | 12700 |
| 2021-11-04 | -12.50 | $10.14 | 4882 |
| 2021-11-03 | 0.00 | $10.14 | 3923 |
| 2021-11-02 | -14.29 | $10.13 | 1909 |
| 2021-11-01 | 0.00 | $10.14 | 1813 |
| 2021-10-29 | 0.00 | $10.14 | 7810 |
| 2021-10-28 | 0.00 | $10.14 | 5500 |
| 2021-10-27 | -22.22 | $10.12 | 334 |
| 2021-10-26 | -22.22 | $10.12 | 2533 |
| 2021-10-25 | -33.33 | $10.11 | 17013 |
| 2021-10-22 | -22.22 | $10.12 | 300 |
| 2021-10-21 | -33.33 | $10.11 | 3832 |
| 2021-10-20 | -33.33 | $10.11 | 21318 |
| 2021-10-19 | -22.22 | $10.12 | 529 |
| 2021-10-18 | -11.11 | $10.13 | 1023 |
| 2021-10-15 | -22.22 | $10.12 | 7900 |
| 2021-10-14 | -22.22 | $10.12 | 200 |
| 2021-10-13 | -44.44 | $10.10 | 98800 |
| 2021-10-12 | -40.00 | $10.10 | 1500 |
| 2021-10-11 | -30.00 | $10.11 | 36732 |
| 2021-10-08 | -20.00 | $10.12 | 1400 |
| 2021-10-07 | -20.00 | $10.12 | 7100 |
| 2021-10-06 | -20.00 | $10.12 | 258800 |
| 2021-10-05 | -20.00 | $10.12 | 76913 |
| 2021-10-04 | -20.00 | $10.12 | 21800 |
| 2021-10-01 | 0.00 | $10.14 | 1701 |
| 2021-09-30 | -10.00 | $10.13 | 19349 |
| 2021-09-29 | -10.00 | $10.13 | 6100 |
| 2021-09-28 | -16.67 | $10.12 | 2313 |
| 2021-09-27 | 0.00 | $10.14 | 8405 |
| 2021-09-24 | -30.77 | $10.10 | 9100 |
| 2021-09-23 | -21.43 | $10.11 | 3010 |
| 2021-09-22 | -21.43 | $10.11 | 32320 |
| 2021-09-21 | -21.43 | $10.11 | 2808 |
| 2021-09-20 | -28.57 | $10.10 | 3600 |
| 2021-09-17 | 0.00 | $10.14 | 11000 |
| 2021-09-16 | -8.33 | $10.11 | 19626 |
| 2021-09-15 | -16.67 | $10.10 | 14000 |
| 2021-09-14 | -8.33 | $10.11 | 5200 |
| 2021-09-13 | -25.00 | $10.09 | 2000 |
| 2021-09-10 | -8.33 | $10.11 | 900 |
| 2021-09-09 | -8.33 | $10.11 | 22937 |
| 2021-09-08 | 0.00 | $10.12 | 18249 |
| 2021-09-07 | 0.00 | $10.12 | 1927 |
| 2021-09-03 | -11.76 | $10.10 | 12303 |
| 2021-09-02 | -5.88 | $10.11 | 13717 |
| 2021-09-01 | 0.00 | $10.12 | 4100 |
| 2021-08-31 | 0.00 | $10.12 | 88200 |
| 2021-08-30 | -14.29 | $10.07 | 16919 |
| 2021-08-27 | -14.29 | $10.07 | 43500 |
| 2021-08-26 | -35.71 | $10.04 | 41239 |
| 2021-08-25 | -42.86 | $10.03 | 10400 |
| 2021-08-24 | -35.71 | $10.04 | 96700 |
| 2021-08-23 | -42.86 | $10.03 | 37943 |
| 2021-08-20 | -42.86 | $10.03 | 14317 |
| 2021-08-19 | -35.71 | $10.04 | 30000 |
| 2021-08-18 | -35.71 | $10.04 | 12100 |
| 2021-08-17 | -35.71 | $10.04 | 61100 |
| 2021-08-16 | -28.57 | $10.05 | 19100 |
| 2021-08-13 | 0.00 | $10.09 | 28800 |
| 2021-08-12 | -16.67 | $10.05 | 35400 |
| 2021-08-11 | -25.00 | $10.04 | 13600 |
| 2021-08-10 | -41.67 | $10.02 | 22025 |
| 2021-08-09 | -33.33 | $10.03 | 4439 |
| 2021-08-06 | -33.33 | $10.04 | 312600 |
| 2021-08-05 | -66.67 | $10.01 | 52300 |
| 2021-08-04 | -44.44 | $10.03 | 17700 |
| 2021-08-03 | -54.55 | $10.03 | 47100 |
| 2021-08-02 | -27.27 | $10.06 | 108700 |
| 2021-07-30 | -45.45 | $10.04 | 15300 |
| 2021-07-29 | -81.82 | $10.00 | 137423 |
| 2021-07-28 | -72.73 | $10.01 | 2006 |
| 2021-07-27 | -88.24 | $10.00 | 9622 |
| 2021-07-26 | -58.82 | $10.05 | 142737 |
| 2021-07-23 | -82.35 | $10.01 | 18600 |
| 2021-07-22 | -88.24 | $10.00 | 64945 |
| 2021-07-21 | -82.35 | $10.01 | 103400 |
| 2021-07-20 | -81.25 | $10.02 | 15706 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.79
2026-07-17
Close Price
$15.26
Vol: 1.7MAverage Directional Index - Detailed Analysis
Minimum
6.47
Average
28.65
Maximum
86.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.79 | $15.26 | 1.7M |
| 2026-07-16 | 28.32 | $15.76 | 1.2M |
| 2026-07-15 | 28.01 | $15.78 | 1.4M |
| 2026-07-14 | 27.81 | $15.64 | 1.4M |
| 2026-07-13 | 27.75 | $15.65 | 1.1M |
| 2026-07-10 | 27.10 | $15.69 | 1.5M |
| 2026-07-09 | 26.34 | $16.00 | 1.9M |
| 2026-07-08 | 25.59 | $16.02 | 3.2M |
| 2026-07-07 | 24.80 | $15.59 | 1.7M |
| 2026-07-06 | 23.66 | $15.92 | 1.6M |
| 2026-07-02 | 22.46 | $16.06 | 1.7M |
| 2026-07-01 | 21.25 | $15.69 | 4.3M |
| 2026-06-30 | 19.89 | $14.37 | 903400 |
| 2026-06-29 | 19.36 | $14.44 | 1.9M |
| 2026-06-26 | 18.56 | $14.34 | 2.5M |
| 2026-06-25 | 18.07 | $13.56 | 1.6M |
| 2026-06-24 | 18.07 | $13.18 | 1.0M |
| 2026-06-23 | 18.22 | $13.14 | 1.4M |
| 2026-06-22 | 18.47 | $13.15 | 1.4M |
| 2026-06-18 | 18.99 | $13.35 | 2.0M |
| 2026-06-17 | 19.50 | $13.28 | 1.4M |
| 2026-06-16 | 20.02 | $13.36 | 3.1M |
| 2026-06-15 | 20.58 | $12.63 | 2.2M |
| 2026-06-12 | 21.44 | $11.64 | 1.4M |
| 2026-06-11 | 21.37 | $11.47 | 2.1M |
| 2026-06-10 | 21.28 | $11.58 | 1.6M |
| 2026-06-09 | 20.68 | $11.38 | 1.3M |
| 2026-06-08 | 19.66 | $11.04 | 1.4M |
| 2026-06-05 | 18.21 | $10.90 | 2.0M |
| 2026-06-04 | 16.80 | $10.70 | 1.8M |
| 2026-06-03 | 15.31 | $10.90 | 3.0M |
| 2026-06-02 | 14.04 | $11.71 | 2.4M |
| 2026-06-01 | 13.31 | $12.62 | 1.3M |
| 2026-05-29 | 13.27 | $12.50 | 1.8M |
| 2026-05-28 | 13.24 | $12.90 | 1.6M |
| 2026-05-27 | 13.54 | $12.73 | 1.0M |
| 2026-05-26 | 13.70 | $12.81 | 1.8M |
| 2026-05-22 | 14.15 | $12.95 | 972485 |
| 2026-05-21 | 14.72 | $12.83 | 1.2M |
| 2026-05-20 | 15.15 | $13.11 | 1.4M |
| 2026-05-19 | 15.77 | $13.09 | 1.6M |
| 2026-05-18 | 16.54 | $13.70 | 1.2M |
| 2026-05-15 | 17.02 | $13.40 | 2.3M |
| 2026-05-14 | 17.51 | $13.85 | 1.4M |
| 2026-05-13 | 17.35 | $14.61 | 2.2M |
| 2026-05-12 | 17.19 | $14.09 | 1.5M |
| 2026-05-11 | 16.77 | $14.53 | 2.4M |
| 2026-05-08 | 15.84 | $15.09 | 5.9M |
| 2026-05-07 | 14.86 | $13.81 | 1.9M |
| 2026-05-06 | 15.01 | $13.49 | 1.9M |
| 2026-05-05 | 15.39 | $13.79 | 1.1M |
| 2026-05-04 | 15.18 | $13.65 | 968091 |
| 2026-05-01 | 14.97 | $13.78 | 1.0M |
| 2026-04-30 | 14.97 | $13.37 | 733456 |
| 2026-04-29 | 15.32 | $13.29 | 867743 |
| 2026-04-28 | 15.48 | $13.44 | 887942 |
| 2026-04-27 | 15.64 | $13.55 | 926790 |
| 2026-04-24 | 15.19 | $13.48 | 1.0M |
| 2026-04-23 | 15.13 | $13.08 | 588568 |
| 2026-04-22 | 15.38 | $13.45 | 660748 |
| 2026-04-21 | 15.17 | $13.29 | 852244 |
| 2026-04-20 | 14.97 | $13.36 | 700902 |
| 2026-04-17 | 14.92 | $13.19 | 1.3M |
| 2026-04-16 | 14.98 | $12.94 | 1.8M |
| 2026-04-15 | 14.39 | $12.94 | 1.7M |
| 2026-04-14 | 13.79 | $12.64 | 986101 |
| 2026-04-13 | 13.57 | $12.68 | 1.3M |
| 2026-04-10 | 13.43 | $12.08 | 1.1M |
| 2026-04-09 | 14.08 | $11.99 | 1.0M |
| 2026-04-08 | 14.76 | $12.26 | 776700 |
| 2026-04-07 | 14.93 | $12.29 | 1.1M |
| 2026-04-06 | 15.55 | $11.97 | 995000 |
| 2026-04-02 | 15.90 | $12.15 | 997700 |
| 2026-04-01 | 16.47 | $11.95 | 1.3M |
| 2026-03-31 | 17.09 | $12.09 | 1.4M |
| 2026-03-30 | 17.27 | $12.33 | 1.5M |
| 2026-03-27 | 17.54 | $12.44 | 1.5M |
| 2026-03-26 | 17.38 | $12.59 | 1.3M |
| 2026-03-25 | 17.21 | $12.42 | 1.5M |
| 2026-03-24 | 17.65 | $12.08 | 1.3M |
| 2026-03-23 | 18.12 | $12.64 | 1.3M |
| 2026-03-20 | 18.34 | $12.55 | 1.4M |
| 2026-03-19 | 18.12 | $12.52 | 1.0M |
| 2026-03-18 | 17.88 | $12.48 | 994300 |
| 2026-03-17 | 17.74 | $12.47 | 917372 |
| 2026-03-16 | 17.57 | $12.34 | 1.7M |
| 2026-03-13 | 17.63 | $11.93 | 849000 |
| 2026-03-12 | 17.90 | $12.17 | 1.5M |
| 2026-03-11 | 18.18 | $12.21 | 2.2M |
| 2026-03-10 | 18.59 | $11.91 | 1.3M |
| 2026-03-09 | 19.27 | $11.98 | 2.3M |
| 2026-03-06 | 20.00 | $11.61 | 1.5M |
| 2026-03-05 | 20.87 | $11.63 | 1.1M |
| 2026-03-04 | 21.79 | $11.24 | 1.0M |
| 2026-03-03 | 22.38 | $11.32 | 1.7M |
| 2026-03-02 | 22.99 | $11.51 | 1.8M |
| 2026-02-27 | 24.03 | $11.38 | 2.6M |
| 2026-02-26 | 25.13 | $11.71 | 2.6M |
| 2026-02-25 | 26.40 | $11.18 | 1.7M |
| 2026-02-24 | 27.37 | $11.25 | 1.3M |
| 2026-02-23 | 28.33 | $11.26 | 2.1M |
| 2026-02-20 | 29.53 | $11.24 | 1.7M |
| 2026-02-19 | 30.35 | $10.88 | 2.0M |
| 2026-02-18 | 30.80 | $10.72 | 1.9M |
| 2026-02-17 | 31.08 | $10.42 | 1.1M |
| 2026-02-13 | 30.72 | $10.08 | 937800 |
| 2026-02-12 | 29.94 | $9.85 | 1.5M |
| 2026-02-11 | 29.12 | $10.35 | 1.2M |
| 2026-02-10 | 28.45 | $10.76 | 1.5M |
| 2026-02-09 | 27.97 | $10.51 | 1.4M |
| 2026-02-06 | 27.17 | $10.23 | 2.8M |
| 2026-02-05 | 25.38 | $9.92 | 2.8M |
| 2026-02-04 | 23.57 | $10.30 | 2.8M |
| 2026-02-03 | 21.71 | $10.49 | 3.4M |
| 2026-02-02 | 20.02 | $11.00 | 1.8M |
| 2026-01-30 | 18.63 | $11.32 | 1.9M |
| 2026-01-29 | 17.26 | $11.58 | 1.4M |
| 2026-01-28 | 16.00 | $11.62 | 1.0M |
| 2026-01-27 | 14.93 | $11.73 | 1.8M |
| 2026-01-26 | 13.68 | $11.97 | 1.3M |
| 2026-01-23 | 12.68 | $11.95 | 1.2M |
| 2026-01-22 | 11.60 | $11.98 | 1.1M |
| 2026-01-21 | 10.69 | $11.94 | 1.7M |
| 2026-01-20 | 9.76 | $12.05 | 1.7M |
| 2026-01-16 | 8.77 | $12.14 | 1.3M |
| 2026-01-15 | 7.92 | $12.42 | 988932 |
| 2026-01-14 | 7.36 | $12.70 | 1.6M |
| 2026-01-13 | 7.06 | $13.16 | 809700 |
| 2026-01-12 | 7.23 | $13.12 | 1.1M |
| 2026-01-09 | 7.51 | $13.22 | 1.7M |
| 2026-01-08 | 7.80 | $13.20 | 895623 |
| 2026-01-07 | 8.04 | $13.23 | 815408 |
| 2026-01-06 | 8.28 | $13.16 | 1.3M |
| 2026-01-05 | 8.54 | $13.27 | 1.2M |
| 2026-01-02 | 8.67 | $13.31 | 1.3M |
| 2025-12-31 | 8.81 | $13.54 | 1.2M |
| 2025-12-30 | 9.19 | $13.41 | 1.1M |
| 2025-12-29 | 9.66 | $13.41 | 944500 |
| 2025-12-26 | 10.06 | $13.49 | 987500 |
| 2025-12-24 | 10.40 | $13.64 | 465700 |
| 2025-12-23 | 10.58 | $13.81 | 1.2M |
| 2025-12-22 | 10.57 | $13.89 | 1.1M |
| 2025-12-19 | 10.53 | $13.89 | 1.8M |
| 2025-12-18 | 10.77 | $13.69 | 1.7M |
| 2025-12-17 | 11.08 | $13.59 | 1.7M |
| 2025-12-16 | 11.44 | $13.38 | 792100 |
| 2025-12-15 | 11.90 | $13.08 | 1.1M |
| 2025-12-12 | 12.23 | $13.28 | 1.3M |
| 2025-12-11 | 12.81 | $13.80 | 1.3M |
| 2025-12-10 | 13.16 | $13.70 | 1.5M |
| 2025-12-09 | 13.57 | $13.42 | 896219 |
| 2025-12-08 | 14.28 | $13.51 | 961169 |
| 2025-12-05 | 14.81 | $13.49 | 1.3M |
| 2025-12-04 | 15.37 | $13.63 | 1.2M |
| 2025-12-03 | 16.11 | $13.51 | 2.0M |
| 2025-12-02 | 16.89 | $13.00 | 1.0M |
| 2025-12-01 | 17.13 | $12.85 | 1.3M |
| 2025-11-28 | 17.37 | $12.83 | 960800 |
| 2025-11-26 | 17.64 | $12.94 | 1.8M |
| 2025-11-25 | 17.92 | $12.61 | 2.3M |
| 2025-11-24 | 17.97 | $12.16 | 5.5M |
| 2025-11-21 | 18.01 | $13.84 | 1.0M |
| 2025-11-20 | 18.61 | $13.73 | 1.1M |
| 2025-11-19 | 19.25 | $13.81 | 977843 |
| 2025-11-18 | 20.09 | $13.94 | 2.3M |
| 2025-11-17 | 20.99 | $13.87 | 1.3M |
| 2025-11-14 | 21.84 | $14.01 | 1.9M |
| 2025-11-13 | 22.53 | $14.38 | 1.2M |
| 2025-11-12 | 22.89 | $14.78 | 1.7M |
| 2025-11-11 | 23.10 | $15.10 | 2.0M |
| 2025-11-10 | 23.13 | $15.17 | 2.1M |
| 2025-11-07 | 23.00 | $15.09 | 3.7M |
| 2025-11-06 | 22.87 | $13.59 | 3.9M |
| 2025-11-05 | 23.75 | $13.19 | 1.5M |
| 2025-11-04 | 24.81 | $13.20 | 1.3M |
| 2025-11-03 | 25.77 | $13.70 | 1.4M |
| 2025-10-31 | 26.55 | $13.86 | 1.6M |
| 2025-10-30 | 27.10 | $13.89 | 2.1M |
| 2025-10-29 | 27.65 | $14.86 | 2.3M |
| 2025-10-28 | 28.19 | $14.05 | 2.5M |
| 2025-10-27 | 28.70 | $14.32 | 4.3M |
| 2025-10-24 | 29.18 | $15.06 | 11.5M |
| 2025-10-23 | 29.44 | $12.67 | 1.3M |
| 2025-10-22 | 30.04 | $12.79 | 1.5M |
| 2025-10-21 | 30.68 | $13.17 | 3.1M |
| 2025-10-20 | 31.45 | $12.85 | 2.4M |
| 2025-10-17 | 32.05 | $12.96 | 4.8M |
| 2025-10-16 | 32.77 | $12.73 | 2.5M |
| 2025-10-15 | 32.79 | $12.72 | 4.2M |
| 2025-10-14 | 32.91 | $12.74 | 7.5M |
| 2025-10-13 | 33.03 | $13.24 | 10.0M |
| 2025-10-10 | 33.16 | $11.96 | 3.4M |
| 2025-10-09 | 31.92 | $12.34 | 2.3M |
| 2025-10-08 | 30.83 | $13.15 | 1.9M |
| 2025-10-07 | 30.03 | $13.73 | 2.6M |
| 2025-10-06 | 29.40 | $14.10 | 1.9M |
| 2025-10-03 | 28.97 | $14.14 | 1.9M |
| 2025-10-02 | 28.56 | $14.76 | 2.1M |
| 2025-10-01 | 28.37 | $14.88 | 1.5M |
| 2025-09-30 | 28.43 | $15.02 | 1.3M |
| 2025-09-29 | 28.63 | $15.73 | 1.6M |
| 2025-09-26 | 29.31 | $15.72 | 2.2M |
| 2025-09-25 | 30.09 | $15.76 | 1.9M |
| 2025-09-24 | 30.63 | $15.95 | 1.6M |
| 2025-09-23 | 31.52 | $16.04 | 1.8M |
| 2025-09-22 | 32.47 | $16.11 | 1.9M |
| 2025-09-19 | 33.06 | $15.99 | 3.5M |
| 2025-09-18 | 33.81 | $15.86 | 2.1M |
| 2025-09-17 | 34.33 | $15.54 | 1.3M |
| 2025-09-16 | 34.53 | $15.73 | 2.3M |
| 2025-09-15 | 34.74 | $15.46 | 1.9M |
| 2025-09-12 | 34.99 | $16.07 | 2.4M |
| 2025-09-11 | 35.59 | $16.01 | 1.6M |
| 2025-09-10 | 35.84 | $15.44 | 1.9M |
| 2025-09-09 | 35.91 | $15.64 | 2.7M |
| 2025-09-08 | 35.90 | $15.68 | 2.5M |
| 2025-09-05 | 36.39 | $15.30 | 1.4M |
| 2025-09-04 | 36.09 | $15.11 | 1.7M |
| 2025-09-03 | 35.78 | $15.11 | 1.9M |
| 2025-09-02 | 35.29 | $15.29 | 1.4M |
| 2025-08-29 | 34.77 | $15.64 | 1.3M |
| 2025-08-28 | 34.40 | $15.70 | 1.4M |
| 2025-08-27 | 34.08 | $15.57 | 1.1M |
| 2025-08-26 | 33.75 | $15.88 | 2.0M |
| 2025-08-25 | 33.46 | $15.61 | 2.0M |
| 2025-08-22 | 32.99 | $15.79 | 2.0M |
| 2025-08-21 | 32.47 | $15.74 | 1.6M |
| 2025-08-20 | 31.97 | $15.78 | 2.3M |
| 2025-08-19 | 31.44 | $15.97 | 1.8M |
| 2025-08-18 | 30.98 | $16.65 | 2.3M |
| 2025-08-15 | 30.78 | $16.57 | 2.3M |
| 2025-08-14 | 30.38 | $16.33 | 2.5M |
| 2025-08-13 | 29.78 | $16.27 | 2.4M |
| 2025-08-12 | 29.16 | $16.44 | 3.1M |
| 2025-08-11 | 28.61 | $16.94 | 3.6M |
| 2025-08-08 | 28.04 | $15.69 | 6.5M |
| 2025-08-07 | 26.80 | $17.89 | 2.8M |
| 2025-08-06 | 26.66 | $18.64 | 2.4M |
| 2025-08-05 | 26.48 | $17.77 | 1.9M |
| 2025-08-04 | 25.54 | $17.76 | 2.0M |
| 2025-08-01 | 24.54 | $17.36 | 2.3M |
| 2025-07-31 | 23.03 | $17.48 | 1.5M |
| 2025-07-30 | 21.57 | $17.87 | 1.3M |
| 2025-07-29 | 20.15 | $17.64 | 1.7M |
| 2025-07-28 | 18.65 | $17.85 | 1.8M |
| 2025-07-25 | 17.16 | $18.29 | 2.5M |
| 2025-07-24 | 15.77 | $19.15 | 1.0M |
| 2025-07-23 | 14.72 | $19.16 | 1.6M |
| 2025-07-22 | 13.62 | $19.53 | 1.6M |
| 2025-07-21 | 12.65 | $19.87 | 1.6M |
| 2025-07-18 | 11.77 | $19.91 | 2.0M |
| 2025-07-17 | 10.97 | $19.94 | 2.7M |
| 2025-07-16 | 10.13 | $21.19 | 1.8M |
| 2025-07-15 | 10.10 | $21.87 | 855100 |
| 2025-07-14 | 10.45 | $21.84 | 1.5M |
| 2025-07-11 | 10.42 | $21.17 | 1.3M |
| 2025-07-10 | 10.13 | $21.30 | 2.0M |
| 2025-07-09 | 10.02 | $22.48 | 1.5M |
| 2025-07-08 | 10.28 | $22.13 | 1.4M |
| 2025-07-07 | 10.15 | $22.14 | 1.4M |
| 2025-07-03 | 10.37 | $22.53 | 870000 |
| 2025-07-02 | 10.78 | $22.17 | 2.1M |
| 2025-07-01 | 10.76 | $21.85 | 2.2M |
| 2025-06-30 | 10.73 | $22.70 | 1.5M |
| 2025-06-27 | 11.26 | $22.19 | 3.2M |
| 2025-06-26 | 11.52 | $22.40 | 896359 |
| 2025-06-25 | 11.68 | $22.04 | 1.2M |
| 2025-06-24 | 11.70 | $22.07 | 2.4M |
| 2025-06-23 | 11.64 | $21.89 | 2.3M |
| 2025-06-20 | 11.72 | $22.59 | 2.3M |
| 2025-06-18 | 12.26 | $22.92 | 1.9M |
| 2025-06-17 | 12.87 | $23.02 | 1.4M |
| 2025-06-16 | 13.24 | $23.46 | 1.6M |
| 2025-06-13 | 13.53 | $23.01 | 1.0M |
| 2025-06-12 | 14.09 | $23.12 | 1.3M |
| 2025-06-11 | 14.67 | $23.26 | 1.5M |
| 2025-06-10 | 15.17 | $22.97 | 1.4M |
| 2025-06-09 | 15.97 | $23.23 | 1.1M |
| 2025-06-06 | 16.61 | $23.34 | 1.8M |
| 2025-06-05 | 17.15 | $23.26 | 1.5M |
| 2025-06-04 | 17.72 | $23.03 | 1.8M |
| 2025-06-03 | 18.40 | $23.45 | 2.4M |
| 2025-06-02 | 18.74 | $24.73 | 2.1M |
| 2025-05-30 | 18.53 | $24.42 | 1.7M |
| 2025-05-29 | 18.68 | $24.53 | 2.4M |
| 2025-05-28 | 18.84 | $23.86 | 2.5M |
| 2025-05-27 | 19.51 | $23.86 | 1.8M |
| 2025-05-23 | 20.11 | $24.00 | 1.4M |
| 2025-05-22 | 20.77 | $23.72 | 1.3M |
| 2025-05-21 | 21.28 | $24.38 | 1.4M |
| 2025-05-20 | 21.47 | $24.31 | 1.5M |
| 2025-05-19 | 21.86 | $23.78 | 1.7M |
| 2025-05-16 | 22.57 | $23.50 | 1.8M |
| 2025-05-15 | 23.31 | $23.51 | 1.5M |
| 2025-05-14 | 23.79 | $24.10 | 2.3M |
| 2025-05-13 | 24.39 | $23.83 | 3.8M |
| 2025-05-12 | 24.92 | $23.99 | 3.2M |
| 2025-05-09 | 25.52 | $24.00 | 3.8M |
| 2025-05-08 | 26.34 | $24.45 | 3.2M |
| 2025-05-07 | 24.91 | $24.03 | 1.4M |
| 2025-05-06 | 23.60 | $23.36 | 1.8M |
| 2025-05-05 | 22.56 | $22.84 | 1.6M |
| 2025-05-02 | 21.05 | $23.15 | 1.8M |
| 2025-05-01 | 19.54 | $22.25 | 1.7M |
| 2025-04-30 | 18.24 | $21.97 | 1.5M |
| 2025-04-29 | 17.10 | $21.67 | 1.3M |
| 2025-04-28 | 16.03 | $21.45 | 1.5M |
| 2025-04-25 | 15.01 | $21.07 | 1.1M |
| 2025-04-24 | 14.06 | $20.83 | 1.4M |
| 2025-04-23 | 13.21 | $20.69 | 1.6M |
| 2025-04-22 | 12.32 | $19.95 | 2.3M |
| 2025-04-21 | 12.00 | $19.30 | 1.1M |
| 2025-04-17 | 11.89 | $19.58 | 1.8M |
| 2025-04-16 | 11.78 | $18.92 | 1.5M |
| 2025-04-15 | 12.09 | $18.88 | 1.9M |
| 2025-04-14 | 12.52 | $18.16 | 1.6M |
| 2025-04-11 | 13.17 | $18.09 | 2.3M |
| 2025-04-10 | 13.46 | $17.55 | 3.1M |
| 2025-04-09 | 13.76 | $17.90 | 2.6M |
| 2025-04-08 | 13.99 | $16.92 | 2.1M |
| 2025-04-07 | 14.01 | $17.07 | 2.1M |
| 2025-04-04 | 14.03 | $17.17 | 2.2M |
| 2025-04-03 | 14.69 | $18.13 | 2.1M |
| 2025-04-02 | 15.03 | $18.70 | 1.5M |
| 2025-04-01 | 15.05 | $18.50 | 1.2M |
| 2025-03-31 | 15.26 | $17.90 | 1.9M |
| 2025-03-28 | 15.85 | $17.73 | 1.8M |
| 2025-03-27 | 16.35 | $17.90 | 1.4M |
| 2025-03-26 | 16.62 | $17.87 | 1.6M |
| 2025-03-25 | 16.90 | $18.17 | 2.1M |
| 2025-03-24 | 16.99 | $18.12 | 1.7M |
| 2025-03-21 | 17.35 | $17.34 | 2.2M |
| 2025-03-20 | 18.09 | $17.02 | 1.9M |
| 2025-03-19 | 18.96 | $17.00 | 2.1M |
| 2025-03-18 | 19.88 | $16.70 | 1.8M |
| 2025-03-17 | 20.68 | $16.94 | 1.2M |
| 2025-03-14 | 21.53 | $16.94 | 2.3M |
| 2025-03-13 | 22.41 | $16.39 | 2.2M |
| 2025-03-12 | 23.10 | $16.52 | 3.0M |
| 2025-03-11 | 23.99 | $16.31 | 2.9M |
| 2025-03-10 | 24.55 | $15.24 | 3.5M |
| 2025-03-07 | 24.21 | $15.14 | 3.9M |
| 2025-03-06 | 23.86 | $15.70 | 5.6M |
| 2025-03-05 | 23.90 | $18.69 | 2.6M |
| 2025-03-04 | 24.45 | $18.05 | 2.7M |
| 2025-03-03 | 25.48 | $18.60 | 2.0M |
| 2025-02-28 | 25.23 | $18.35 | 1.2M |
| 2025-02-27 | 25.57 | $18.01 | 871607 |
| 2025-02-26 | 25.53 | $18.24 | 1.3M |
| 2025-02-25 | 25.36 | $17.93 | 1.9M |
| 2025-02-24 | 25.19 | $19.03 | 2.7M |
| 2025-02-21 | 24.24 | $17.98 | 1.8M |
| 2025-02-20 | 24.25 | $17.97 | 1.8M |
| 2025-02-19 | 24.26 | $18.09 | 1.5M |
| 2025-02-18 | 23.99 | $18.53 | 1.3M |
| 2025-02-14 | 23.55 | $18.26 | 896131 |
| 2025-02-13 | 23.14 | $18.62 | 2.0M |
| 2025-02-12 | 22.72 | $18.51 | 2.2M |
| 2025-02-11 | 22.45 | $18.00 | 844024 |
| 2025-02-10 | 22.61 | $17.96 | 1.6M |
| 2025-02-07 | 22.64 | $18.13 | 1.4M |
| 2025-02-06 | 22.65 | $18.09 | 913792 |
| 2025-02-05 | 22.77 | $18.05 | 664408 |
| 2025-02-04 | 22.95 | $18.05 | 1.3M |
| 2025-02-03 | 23.14 | $18.07 | 1.1M |
| 2025-01-31 | 23.49 | $17.84 | 1.2M |
| 2025-01-30 | 23.76 | $17.75 | 1.2M |
| 2025-01-29 | 24.04 | $18.04 | 1.1M |
| 2025-01-28 | 24.16 | $18.00 | 764076 |
| 2025-01-27 | 24.32 | $17.81 | 1.4M |
| 2025-01-24 | 24.52 | $18.08 | 3.0M |
| 2025-01-23 | 24.62 | $16.73 | 1.2M |
| 2025-01-22 | 25.76 | $16.81 | 1.2M |
| 2025-01-21 | 26.75 | $17.26 | 716422 |
| 2025-01-17 | 28.00 | $17.07 | 641800 |
| 2025-01-16 | 29.32 | $16.96 | 726300 |
| 2025-01-15 | 30.77 | $16.92 | 918600 |
| 2025-01-14 | 32.27 | $16.66 | 679949 |
| 2025-01-13 | 33.60 | $16.42 | 895400 |
| 2025-01-10 | 34.69 | $16.74 | 892600 |
| 2025-01-08 | 36.22 | $17.32 | 808400 |
| 2025-01-07 | 37.49 | $17.34 | 990200 |
| 2025-01-06 | 38.82 | $17.50 | 1.2M |
| 2025-01-03 | 39.58 | $17.96 | 772722 |
| 2025-01-02 | 39.62 | $17.95 | 911755 |
| 2024-12-31 | 39.67 | $17.84 | 752924 |
| 2024-12-30 | 39.53 | $18.23 | 823600 |
| 2024-12-27 | 39.47 | $17.92 | 1.0M |
| 2024-12-26 | 39.45 | $18.17 | 950826 |
| 2024-12-24 | 39.34 | $17.72 | 337042 |
| 2024-12-23 | 39.49 | $17.72 | 1.1M |
| 2024-12-20 | 39.73 | $17.31 | 1.7M |
| 2024-12-19 | 40.01 | $16.85 | 842599 |
| 2024-12-18 | 39.50 | $16.64 | 1.6M |
| 2024-12-17 | 38.96 | $16.80 | 1.3M |
| 2024-12-16 | 38.50 | $16.92 | 1.7M |
| 2024-12-13 | 38.01 | $15.74 | 379064 |
| 2024-12-12 | 38.67 | $15.68 | 281651 |
| 2024-12-11 | 38.68 | $15.85 | 664388 |
| 2024-12-10 | 38.73 | $15.78 | 498100 |
| 2024-12-09 | 38.42 | $15.50 | 473813 |
| 2024-12-06 | 38.09 | $15.94 | 596505 |
| 2024-12-05 | 38.01 | $15.11 | 837063 |
| 2024-12-04 | 38.36 | $15.40 | 1.1M |
| 2024-12-03 | 38.31 | $15.29 | 1.2M |
| 2024-12-02 | 38.28 | $15.16 | 1.4M |
| 2024-11-29 | 38.36 | $15.09 | 380824 |
| 2024-11-27 | 38.45 | $15.00 | 552831 |
| 2024-11-26 | 38.80 | $15.07 | 829545 |
| 2024-11-25 | 38.70 | $15.20 | 1.3M |
| 2024-11-22 | 38.59 | $15.05 | 294212 |
| 2024-11-21 | 38.72 | $14.93 | 312200 |
| 2024-11-20 | 38.93 | $14.68 | 355400 |
| 2024-11-19 | 38.90 | $14.88 | 612702 |
| 2024-11-18 | 38.69 | $14.76 | 545433 |
| 2024-11-15 | 38.64 | $14.15 | 468600 |
| 2024-11-14 | 38.86 | $14.32 | 795600 |
| 2024-11-13 | 38.75 | $14.18 | 754400 |
| 2024-11-12 | 38.62 | $14.63 | 676112 |
| 2024-11-11 | 37.66 | $15.10 | 615918 |
| 2024-11-08 | 36.37 | $15.00 | 1.0M |
| 2024-11-07 | 35.00 | $14.77 | 1.2M |
| 2024-11-06 | 33.71 | $14.44 | 906051 |
| 2024-11-05 | 32.56 | $13.93 | 571160 |
| 2024-11-04 | 31.69 | $13.45 | 292039 |
| 2024-11-01 | 31.03 | $13.36 | 434800 |
| 2024-10-31 | 30.38 | $13.38 | 306404 |
| 2024-10-30 | 29.52 | $13.61 | 336264 |
| 2024-10-29 | 28.61 | $13.43 | 281636 |
| 2024-10-28 | 27.77 | $13.41 | 323660 |
| 2024-10-25 | 26.95 | $13.13 | 200261 |
| 2024-10-24 | 26.18 | $13.22 | 305300 |
| 2024-10-23 | 25.18 | $13.16 | 520671 |
| 2024-10-22 | 24.13 | $13.74 | 1.3M |
| 2024-10-21 | 23.03 | $12.72 | 265700 |
| 2024-10-18 | 22.76 | $12.48 | 411600 |
| 2024-10-17 | 22.66 | $12.33 | 430824 |
| 2024-10-16 | 22.45 | $12.83 | 239800 |
| 2024-10-15 | 21.31 | $12.80 | 319208 |
| 2024-10-14 | 20.10 | $13.08 | 582739 |
| 2024-10-11 | 18.94 | $12.66 | 305600 |
| 2024-10-10 | 18.06 | $12.63 | 261000 |
| 2024-10-09 | 16.95 | $12.77 | 628600 |
| 2024-10-08 | 15.77 | $12.92 | 1.7M |
| 2024-10-07 | 14.74 | $11.84 | 443256 |
| 2024-10-04 | 14.86 | $11.72 | 460600 |
| 2024-10-03 | 15.08 | $11.76 | 258500 |
| 2024-10-02 | 15.11 | $11.75 | 257332 |
| 2024-10-01 | 15.22 | $11.78 | 380622 |
| 2024-09-30 | 15.18 | $11.93 | 571200 |
| 2024-09-27 | 14.78 | $12.05 | 321742 |
| 2024-09-26 | 14.53 | $12.16 | 553951 |
| 2024-09-25 | 14.02 | $12.35 | 440200 |
| 2024-09-24 | 13.89 | $12.13 | 686100 |
| 2024-09-23 | 13.89 | $12.01 | 685900 |
| 2024-09-20 | 14.20 | $11.96 | 1.2M |
| 2024-09-19 | 14.32 | $12.41 | 1.0M |
| 2024-09-18 | 13.82 | $12.35 | 732700 |
| 2024-09-17 | 13.51 | $12.26 | 705334 |
| 2024-09-16 | 13.40 | $12.20 | 580500 |
| 2024-09-13 | 13.28 | $12.03 | 644800 |
| 2024-09-12 | 13.39 | $11.78 | 274433 |
| 2024-09-11 | 13.98 | $11.62 | 357200 |
| 2024-09-10 | 14.48 | $11.69 | 376881 |
| 2024-09-09 | 15.06 | $11.83 | 426700 |
| 2024-09-06 | 15.66 | $11.61 | 293400 |
| 2024-09-05 | 16.41 | $11.86 | 430200 |
| 2024-09-04 | 17.16 | $11.88 | 247211 |
| 2024-09-03 | 17.98 | $11.82 | 357527 |
| 2024-08-30 | 18.84 | $12.03 | 290900 |
| 2024-08-29 | 19.64 | $12.04 | 297844 |
| 2024-08-28 | 20.45 | $11.84 | 598905 |
| 2024-08-27 | 21.44 | $11.98 | 381212 |
| 2024-08-26 | 21.80 | $12.34 | 342497 |
| 2024-08-23 | 21.73 | $12.43 | 496221 |
| 2024-08-22 | 21.49 | $12.29 | 605908 |
| 2024-08-21 | 21.41 | $12.13 | 563558 |
| 2024-08-20 | 21.44 | $12.20 | 495217 |
| 2024-08-19 | 21.48 | $12.10 | 479847 |
| 2024-08-16 | 21.65 | $11.85 | 422019 |
| 2024-08-15 | 22.07 | $11.66 | 382200 |
| 2024-08-14 | 22.39 | $11.97 | 529620 |
| 2024-08-13 | 22.37 | $11.73 | 790119 |
| 2024-08-12 | 22.36 | $11.83 | 447224 |
| 2024-08-09 | 22.70 | $11.61 | 857900 |
| 2024-08-08 | 23.25 | $10.70 | 1.0M |
| 2024-08-07 | 24.20 | $10.83 | 523400 |
| 2024-08-06 | 25.28 | $11.29 | 250800 |
| 2024-08-05 | 26.58 | $10.93 | 717300 |
| 2024-08-02 | 27.57 | $11.05 | 397062 |
| 2024-08-01 | 28.76 | $11.30 | 370430 |
| 2024-07-31 | 29.24 | $11.63 | 361406 |
| 2024-07-30 | 29.43 | $11.35 | 476644 |
| 2024-07-29 | 29.63 | $11.53 | 405200 |
| 2024-07-26 | 30.05 | $11.44 | 615931 |
| 2024-07-25 | 30.50 | $11.52 | 477763 |
| 2024-07-24 | 30.90 | $11.33 | 592253 |
| 2024-07-23 | 31.52 | $11.56 | 430441 |
| 2024-07-22 | 31.62 | $11.59 | 231200 |
| 2024-07-19 | 31.82 | $11.58 | 325459 |
| 2024-07-18 | 31.87 | $11.67 | 475000 |
| 2024-07-17 | 31.93 | $11.69 | 629436 |
| 2024-07-16 | 31.63 | $12.41 | 1.4M |
| 2024-07-15 | 30.48 | $12.41 | 709299 |
| 2024-07-12 | 29.52 | $12.10 | 411713 |
| 2024-07-11 | 28.57 | $12.22 | 404825 |
| 2024-07-10 | 27.67 | $12.01 | 408001 |
| 2024-07-09 | 26.72 | $12.28 | 743629 |
| 2024-07-08 | 25.45 | $12.09 | 673187 |
| 2024-07-05 | 24.37 | $11.97 | 538100 |
| 2024-07-03 | 23.31 | $11.90 | 377800 |
| 2024-07-02 | 22.17 | $11.88 | 701647 |
| 2024-07-01 | 20.98 | $11.86 | 934500 |
| 2024-06-28 | 19.52 | $12.24 | 3.1M |
| 2024-06-27 | 17.74 | $12.29 | 3.0M |
| 2024-06-26 | 15.87 | $11.82 | 4.0M |
| 2024-06-25 | 14.03 | $10.25 | 850974 |
| 2024-06-24 | 13.52 | $9.59 | 489119 |
| 2024-06-21 | 13.82 | $9.63 | 744020 |
| 2024-06-20 | 14.14 | $9.70 | 587211 |
| 2024-06-18 | 14.47 | $9.92 | 473241 |
| 2024-06-17 | 14.32 | $9.92 | 1.0M |
| 2024-06-14 | 13.79 | $10.15 | 1.9M |
| 2024-06-13 | 13.23 | $9.43 | 983100 |
| 2024-06-12 | 13.53 | $9.10 | 675400 |
| 2024-06-11 | 13.62 | $9.08 | 289200 |
| 2024-06-10 | 13.18 | $9.13 | 496144 |
| 2024-06-07 | 12.77 | $9.48 | 830890 |
| 2024-06-06 | 12.97 | $9.23 | 556710 |
| 2024-06-05 | 12.82 | $9.31 | 638700 |
| 2024-06-04 | 12.67 | $9.34 | 442100 |
| 2024-06-03 | 12.81 | $9.50 | 368400 |
| 2024-05-31 | 13.01 | $9.50 | 407748 |
| 2024-05-30 | 13.35 | $9.44 | 422033 |
| 2024-05-29 | 13.67 | $9.32 | 419100 |
| 2024-05-28 | 13.85 | $9.26 | 413800 |
| 2024-05-24 | 14.04 | $9.37 | 304131 |
| 2024-05-23 | 14.03 | $9.16 | 388122 |
| 2024-05-22 | 13.94 | $9.32 | 299600 |
| 2024-05-21 | 14.05 | $9.55 | 250019 |
| 2024-05-20 | 14.24 | $9.37 | 592306 |
| 2024-05-17 | 14.30 | $9.48 | 402927 |
| 2024-05-16 | 14.54 | $9.60 | 645100 |
| 2024-05-15 | 14.90 | $10.06 | 419100 |
| 2024-05-14 | 15.57 | $10.27 | 376633 |
| 2024-05-13 | 15.99 | $9.98 | 480400 |
| 2024-05-10 | 16.68 | $10.14 | 489229 |
| 2024-05-09 | 16.89 | $10.59 | 261500 |
| 2024-05-08 | 16.59 | $10.53 | 248900 |
| 2024-05-07 | 16.31 | $10.57 | 342700 |
| 2024-05-06 | 15.90 | $10.46 | 277300 |
| 2024-05-03 | 15.92 | $10.29 | 240440 |
| 2024-05-02 | 15.79 | $10.19 | 153224 |
| 2024-05-01 | 15.79 | $10.17 | 342239 |
| 2024-04-30 | 15.78 | $9.79 | 182200 |
| 2024-04-29 | 16.40 | $9.92 | 195910 |
| 2024-04-26 | 16.89 | $9.89 | 232700 |
| 2024-04-25 | 17.41 | $9.56 | 200330 |
| 2024-04-24 | 17.99 | $9.63 | 212700 |
| 2024-04-23 | 18.64 | $9.79 | 236800 |
| 2024-04-22 | 19.52 | $9.68 | 244239 |
| 2024-04-19 | 20.31 | $9.78 | 195425 |
| 2024-04-18 | 21.35 | $10.06 | 398904 |
| 2024-04-17 | 22.42 | $9.76 | 215400 |
| 2024-04-16 | 23.45 | $9.92 | 325400 |
| 2024-04-15 | 24.49 | $10.03 | 279996 |
| 2024-04-12 | 25.11 | $10.24 | 193400 |
| 2024-04-11 | 25.33 | $10.72 | 211902 |
| 2024-04-10 | 25.18 | $10.53 | 225137 |
| 2024-04-09 | 25.03 | $10.84 | 353630 |
| 2024-04-08 | 24.63 | $10.70 | 324632 |
| 2024-04-05 | 24.21 | $10.42 | 336043 |
| 2024-04-04 | 23.97 | $10.63 | 526800 |
| 2024-04-03 | 23.18 | $10.52 | 624538 |
| 2024-04-02 | 22.47 | $10.47 | 279437 |
| 2024-04-01 | 22.17 | $10.23 | 174817 |
| 2024-03-28 | 22.24 | $10.13 | 528800 |
| 2024-03-27 | 22.44 | $9.76 | 293300 |
| 2024-03-26 | 22.97 | $9.90 | 208927 |
| 2024-03-25 | 23.19 | $10.13 | 247600 |
| 2024-03-22 | 22.93 | $10.38 | 408618 |
| 2024-03-21 | 22.65 | $10.19 | 747400 |
| 2024-03-20 | 22.36 | $10.57 | 398378 |
| 2024-03-19 | 21.42 | $10.31 | 411600 |
| 2024-03-18 | 20.69 | $10.12 | 512536 |
| 2024-03-15 | 20.02 | $9.99 | 549324 |
| 2024-03-14 | 19.41 | $9.87 | 886508 |
| 2024-03-13 | 18.77 | $10.23 | 935800 |
| 2024-03-12 | 17.32 | $10.00 | 2.2M |
| 2024-03-11 | 15.99 | $9.48 | 655500 |
| 2024-03-08 | 15.17 | $9.35 | 1.4M |
| 2024-03-07 | 14.31 | $8.71 | 1.3M |
| 2024-03-06 | 14.80 | $8.25 | 572123 |
| 2024-03-05 | 14.93 | $8.16 | 762400 |
| 2024-03-04 | 15.38 | $8.33 | 589845 |
| 2024-03-01 | 15.42 | $8.09 | 463346 |
| 2024-02-29 | 15.64 | $8.28 | 437000 |
| 2024-02-28 | 16.33 | $8.27 | 260108 |
| 2024-02-27 | 17.14 | $8.55 | 370515 |
| 2024-02-26 | 17.47 | $8.50 | 201402 |
| 2024-02-23 | 17.73 | $8.58 | 143440 |
| 2024-02-22 | 18.00 | $8.47 | 138300 |
| 2024-02-21 | 18.61 | $8.41 | 185132 |
| 2024-02-20 | 19.38 | $8.47 | 227700 |
| 2024-02-16 | 20.18 | $8.53 | 175332 |
| 2024-02-15 | 21.11 | $8.48 | 259300 |
| 2024-02-14 | 22.20 | $8.06 | 240643 |
| 2024-02-13 | 23.12 | $8.15 | 347826 |
| 2024-02-12 | 24.31 | $8.65 | 432549 |
| 2024-02-09 | 25.33 | $8.23 | 216565 |
| 2024-02-08 | 26.11 | $8.21 | 255377 |
| 2024-02-07 | 26.94 | $8.25 | 223675 |
| 2024-02-06 | 28.23 | $8.47 | 220700 |
| 2024-02-05 | 29.40 | $8.65 | 443500 |
| 2024-02-02 | 30.64 | $8.62 | 174947 |
| 2024-02-01 | 31.67 | $8.72 | 227600 |
| 2024-01-31 | 32.49 | $8.68 | 357546 |
| 2024-01-30 | 33.32 | $8.83 | 273300 |
| 2024-01-29 | 33.94 | $8.94 | 369321 |
| 2024-01-26 | 34.35 | $9.00 | 351310 |
| 2024-01-25 | 34.59 | $8.82 | 309200 |
| 2024-01-24 | 35.12 | $8.65 | 287300 |
| 2024-01-23 | 35.67 | $8.86 | 177000 |
| 2024-01-22 | 35.87 | $8.85 | 290200 |
| 2024-01-19 | 36.07 | $8.64 | 307400 |
| 2024-01-18 | 36.60 | $8.65 | 162925 |
| 2024-01-17 | 36.92 | $8.69 | 298000 |
| 2024-01-16 | 37.33 | $8.83 | 300700 |
| 2024-01-12 | 37.37 | $8.72 | 223744 |
| 2024-01-11 | 37.54 | $8.60 | 374027 |
| 2024-01-10 | 37.55 | $8.75 | 369414 |
| 2024-01-09 | 37.55 | $8.65 | 820700 |
| 2024-01-08 | 37.51 | $8.78 | 566000 |
| 2024-01-05 | 37.54 | $8.30 | 198900 |
| 2024-01-04 | 38.01 | $8.33 | 213412 |
| 2024-01-03 | 38.57 | $8.20 | 1.2M |
| 2024-01-02 | 39.16 | $8.56 | 2.2M |
| 2023-12-29 | 39.37 | $8.78 | 693903 |
| 2023-12-28 | 38.49 | $8.96 | 799600 |
| 2023-12-27 | 37.64 | $8.77 | 691361 |
| 2023-12-26 | 36.78 | $8.66 | 421919 |
| 2023-12-22 | 36.10 | $8.46 | 264800 |
| 2023-12-21 | 35.51 | $8.49 | 256800 |
| 2023-12-20 | 34.89 | $8.26 | 437800 |
| 2023-12-19 | 34.27 | $8.16 | 314156 |
| 2023-12-18 | 33.91 | $7.94 | 472219 |
| 2023-12-15 | 33.54 | $8.15 | 1.2M |
| 2023-12-14 | 32.70 | $8.55 | 820700 |
| 2023-12-13 | 31.28 | $8.48 | 596900 |
| 2023-12-12 | 29.89 | $8.33 | 578500 |
| 2023-12-11 | 28.52 | $8.05 | 534153 |
| 2023-12-08 | 27.24 | $7.80 | 370908 |
| 2023-12-07 | 26.12 | $7.80 | 403828 |
| 2023-12-06 | 24.98 | $7.69 | 678998 |
| 2023-12-05 | 23.71 | $7.64 | 587561 |
| 2023-12-04 | 22.70 | $7.13 | 543728 |
| 2023-12-01 | 21.90 | $7.19 | 538133 |
| 2023-11-30 | 21.26 | $6.72 | 463007 |
| 2023-11-29 | 21.04 | $6.75 | 476600 |
| 2023-11-28 | 20.90 | $6.29 | 837827 |
| 2023-11-27 | 21.47 | $6.40 | 495839 |
| 2023-11-24 | 21.57 | $6.70 | 411700 |
| 2023-11-22 | 20.84 | $6.76 | 405989 |
| 2023-11-21 | 19.81 | $6.82 | 475856 |
| 2023-11-20 | 18.75 | $6.85 | 482400 |
| 2023-11-17 | 17.57 | $6.71 | 567014 |
| 2023-11-16 | 16.68 | $6.69 | 618400 |
| 2023-11-15 | 15.07 | $6.78 | 895400 |
| 2023-11-14 | 12.97 | $6.92 | 2.5M |
| 2023-11-13 | 10.95 | $5.98 | 557000 |
| 2023-11-10 | 10.85 | $5.81 | 440238 |
| 2023-11-09 | 11.32 | $5.81 | 276249 |
| 2023-11-08 | 11.43 | $5.86 | 228200 |
| 2023-11-07 | 11.54 | $5.78 | 387806 |
| 2023-11-06 | 11.48 | $5.79 | 722700 |
| 2023-11-03 | 11.45 | $5.87 | 600700 |
| 2023-11-02 | 11.08 | $5.87 | 568900 |
| 2023-11-01 | 10.59 | $5.87 | 198700 |
| 2023-10-31 | 10.36 | $5.95 | 569301 |
| 2023-10-30 | 9.89 | $5.90 | 249800 |
| 2023-10-27 | 9.52 | $5.87 | 341205 |
| 2023-10-26 | 9.27 | $5.95 | 302100 |
| 2023-10-25 | 8.98 | $5.85 | 287206 |
| 2023-10-24 | 8.69 | $5.94 | 247655 |
| 2023-10-23 | 8.53 | $5.86 | 428400 |
| 2023-10-20 | 8.36 | $5.85 | 538447 |
| 2023-10-19 | 8.05 | $5.83 | 301900 |
| 2023-10-18 | 8.44 | $5.82 | 234800 |
| 2023-10-17 | 8.55 | $5.90 | 338870 |
| 2023-10-16 | 8.68 | $5.80 | 281822 |
| 2023-10-13 | 8.98 | $5.88 | 250200 |
| 2023-10-12 | 9.14 | $5.89 | 265106 |
| 2023-10-11 | 9.37 | $5.88 | 178041 |
| 2023-10-10 | 9.61 | $5.85 | 272651 |
| 2023-10-09 | 9.72 | $5.94 | 200688 |
| 2023-10-06 | 9.91 | $5.94 | 195100 |
| 2023-10-05 | 10.18 | $5.95 | 154547 |
| 2023-10-04 | 10.36 | $5.95 | 248700 |
| 2023-10-03 | 10.55 | $5.76 | 294450 |
| 2023-10-02 | 10.82 | $5.86 | 264503 |
| 2023-09-29 | 11.23 | $5.75 | 291000 |
| 2023-09-28 | 11.75 | $5.70 | 443800 |
| 2023-09-27 | 12.15 | $5.91 | 140171 |
| 2023-09-26 | 12.76 | $5.71 | 213500 |
| 2023-09-25 | 13.39 | $5.63 | 246689 |
| 2023-09-22 | 13.92 | $5.70 | 197238 |
| 2023-09-21 | 14.51 | $5.56 | 192835 |
| 2023-09-20 | 15.15 | $5.72 | 137716 |
| 2023-09-19 | 15.09 | $5.94 | 160917 |
| 2023-09-18 | 14.68 | $5.95 | 205322 |
| 2023-09-15 | 14.18 | $6.34 | 607900 |
| 2023-09-14 | 13.50 | $6.03 | 479800 |
| 2023-09-13 | 13.13 | $5.82 | 372142 |
| 2023-09-12 | 13.06 | $5.83 | 125455 |
| 2023-09-11 | 12.26 | $5.95 | 178158 |
| 2023-09-08 | 11.26 | $5.88 | 315566 |
| 2023-09-07 | 10.20 | $6.00 | 2.5M |
| 2023-09-06 | 9.08 | $5.42 | 1.1M |
| 2023-09-05 | 8.73 | $5.29 | 1.9M |
| 2023-09-01 | 8.66 | $5.14 | 197544 |
| 2023-08-31 | 8.96 | $5.14 | 1.1M |
| 2023-08-30 | 9.27 | $5.14 | 288563 |
| 2023-08-29 | 9.40 | $5.37 | 222902 |
| 2023-08-28 | 9.26 | $5.42 | 234218 |
| 2023-08-25 | 9.06 | $5.29 | 101000 |
| 2023-08-24 | 9.16 | $5.34 | 177000 |
| 2023-08-23 | 9.05 | $5.58 | 198404 |
| 2023-08-22 | 8.94 | $5.47 | 141904 |
| 2023-08-21 | 8.99 | $5.48 | 214446 |
| 2023-08-18 | 9.06 | $5.22 | 234138 |
| 2023-08-17 | 9.39 | $5.06 | 166900 |
| 2023-08-16 | 9.71 | $5.24 | 272459 |
| 2023-08-15 | 10.19 | $5.09 | 1.0M |
| 2023-08-14 | 10.47 | $4.69 | 165400 |
| 2023-08-11 | 9.13 | $4.72 | 206100 |
| 2023-08-10 | 7.90 | $5.06 | 180600 |
| 2023-08-09 | 7.27 | $5.17 | 322423 |
| 2023-08-08 | 6.63 | $5.84 | 237400 |
| 2023-08-07 | 6.47 | $5.78 | 132941 |
| 2023-08-04 | 6.77 | $5.66 | 97313 |
| 2023-08-03 | 7.02 | $5.75 | 50345 |
| 2023-08-02 | 7.27 | $5.79 | 125100 |
| 2023-08-01 | 7.53 | $5.76 | 108356 |
| 2023-07-31 | 7.48 | $5.90 | 61200 |
| 2023-07-28 | 7.16 | $5.88 | 66724 |
| 2023-07-27 | 6.95 | $5.76 | 73754 |
| 2023-07-26 | 6.93 | $5.74 | 60800 |
| 2023-07-25 | 6.92 | $5.75 | 91838 |
| 2023-07-24 | 6.90 | $5.86 | 203343 |
| 2023-07-21 | 6.89 | $5.46 | 91200 |
| 2023-07-20 | 7.08 | $5.59 | 112200 |
| 2023-07-19 | 7.29 | $5.79 | 87138 |
| 2023-07-18 | 7.00 | $5.89 | 109433 |
| 2023-07-17 | 6.82 | $5.75 | 113906 |
| 2023-07-14 | 6.89 | $5.67 | 90400 |
| 2023-07-13 | 6.95 | $5.75 | 143894 |
| 2023-07-12 | 6.98 | $5.67 | 94933 |
| 2023-07-11 | 7.28 | $5.57 | 168000 |
| 2023-07-10 | 7.62 | $5.45 | 89100 |
| 2023-07-07 | 7.77 | $5.52 | 71728 |
| 2023-07-06 | 8.03 | $5.54 | 96125 |
| 2023-07-05 | 8.33 | $5.69 | 117934 |
| 2023-07-03 | 8.59 | $5.75 | 125900 |
| 2023-06-30 | 8.93 | $5.53 | 187701 |
| 2023-06-29 | 9.06 | $5.42 | 207107 |
| 2023-06-28 | 9.19 | $5.24 | 276500 |
| 2023-06-27 | 8.56 | $5.25 | 329854 |
| 2023-06-26 | 8.15 | $5.39 | 538554 |
| 2023-06-23 | 7.98 | $5.62 | 5.5M |
| 2023-06-22 | 8.31 | $6.00 | 397471 |
| 2023-06-21 | 8.12 | $5.96 | 374500 |
| 2023-06-20 | 7.92 | $6.15 | 646548 |
| 2023-06-16 | 7.72 | $5.87 | 725100 |
| 2023-06-15 | 8.05 | $5.88 | 226179 |
| 2023-06-14 | 8.38 | $6.01 | 117319 |
| 2023-06-13 | 8.53 | $6.13 | 162341 |
| 2023-06-12 | 8.86 | $6.08 | 316439 |
| 2023-06-09 | 9.15 | $6.11 | 262283 |
| 2023-06-08 | 8.96 | $5.84 | 89726 |
| 2023-06-07 | 8.56 | $5.99 | 90549 |
| 2023-06-06 | 8.31 | $6.10 | 298267 |
| 2023-06-05 | 8.03 | $6.01 | 218827 |
| 2023-06-02 | 8.26 | $6.00 | 181928 |
| 2023-06-01 | 8.27 | $6.05 | 247500 |
| 2023-05-31 | 8.24 | $6.06 | 81196 |
| 2023-05-30 | 8.53 | $6.02 | 127622 |
| 2023-05-26 | 8.97 | $5.98 | 249846 |
| 2023-05-25 | 9.42 | $6.22 | 231100 |
| 2023-05-24 | 9.27 | $6.10 | 231936 |
| 2023-05-23 | 9.35 | $6.10 | 309500 |
| 2023-05-22 | 9.15 | $6.05 | 646200 |
| 2023-05-19 | 8.93 | $5.94 | 63200 |
| 2023-05-18 | 9.06 | $6.00 | 184500 |
| 2023-05-17 | 9.38 | $6.03 | 96900 |
| 2023-05-16 | 9.72 | $5.99 | 103668 |
| 2023-05-15 | 9.83 | $6.25 | 79077 |
| 2023-05-12 | 10.10 | $6.34 | 65600 |
| 2023-05-11 | 10.60 | $6.16 | 30012 |
| 2023-05-10 | 10.96 | $6.33 | 31400 |
| 2023-05-09 | 11.33 | $6.23 | 25534 |
| 2023-05-08 | 11.91 | $6.31 | 33105 |
| 2023-05-05 | 12.39 | $6.28 | 39700 |
| 2023-05-04 | 12.91 | $6.28 | 38500 |
| 2023-05-03 | 13.23 | $6.12 | 17200 |
| 2023-05-02 | 13.38 | $6.13 | 54535 |
| 2023-05-01 | 13.53 | $6.22 | 20236 |
| 2023-04-28 | 13.98 | $6.33 | 37850 |
| 2023-04-27 | 14.58 | $6.34 | 50352 |
| 2023-04-26 | 15.09 | $6.11 | 75400 |
| 2023-04-25 | 15.16 | $6.00 | 63200 |
| 2023-04-24 | 15.63 | $6.38 | 84248 |
| 2023-04-21 | 16.42 | $6.48 | 19816 |
| 2023-04-20 | 16.94 | $6.48 | 115711 |
| 2023-04-19 | 17.48 | $6.36 | 33700 |
| 2023-04-18 | 18.34 | $6.43 | 29859 |
| 2023-04-17 | 19.01 | $6.34 | 36451 |
| 2023-04-14 | 19.94 | $6.27 | 23536 |
| 2023-04-13 | 20.90 | $6.23 | 16800 |
| 2023-04-12 | 21.97 | $6.21 | 58000 |
| 2023-04-11 | 23.09 | $6.25 | 47200 |
| 2023-04-10 | 23.91 | $6.32 | 77900 |
| 2023-04-06 | 24.97 | $6.32 | 60200 |
| 2023-04-05 | 25.82 | $6.23 | 38551 |
| 2023-04-04 | 26.64 | $6.25 | 51200 |
| 2023-04-03 | 27.53 | $6.23 | 47609 |
| 2023-03-31 | 28.49 | $6.22 | 33820 |
| 2023-03-30 | 29.44 | $6.28 | 36914 |
| 2023-03-29 | 30.32 | $6.38 | 54600 |
| 2023-03-28 | 31.17 | $6.31 | 43930 |
| 2023-03-27 | 32.23 | $6.23 | 35837 |
| 2023-03-24 | 33.44 | $6.15 | 94225 |
| 2023-03-23 | 34.73 | $6.32 | 102900 |
| 2023-03-22 | 35.72 | $6.20 | 122500 |
| 2023-03-21 | 36.75 | $6.44 | 130800 |
| 2023-03-20 | 37.72 | $6.20 | 165574 |
| 2023-03-17 | 38.96 | $5.96 | 1.7M |
| 2023-03-16 | 40.22 | $5.99 | 196281 |
| 2023-03-15 | 41.33 | $6.26 | 124011 |
| 2023-03-14 | 42.18 | $6.46 | 373000 |
| 2023-03-13 | 42.85 | $6.37 | 120583 |
| 2023-03-10 | 43.58 | $6.28 | 228421 |
| 2023-03-09 | 44.46 | $6.44 | 143100 |
| 2023-03-08 | 44.96 | $6.72 | 236528 |
| 2023-03-07 | 45.39 | $6.76 | 2.0M |
| 2023-03-06 | 45.84 | $7.21 | 1.1M |
| 2023-03-03 | 45.66 | $6.60 | 177217 |
| 2023-03-02 | 45.75 | $6.55 | 153074 |
| 2023-03-01 | 45.94 | $6.34 | 717039 |
| 2023-02-28 | 46.21 | $6.45 | 1.2M |
| 2023-02-27 | 46.51 | $6.24 | 97650 |
| 2023-02-24 | 46.98 | $6.20 | 153311 |
| 2023-02-23 | 47.52 | $6.04 | 100200 |
| 2023-02-22 | 48.15 | $5.98 | 43842 |
| 2023-02-21 | 48.84 | $6.09 | 130544 |
| 2023-02-17 | 49.47 | $6.04 | 116722 |
| 2023-02-16 | 50.24 | $5.91 | 74000 |
| 2023-02-15 | 50.83 | $6.25 | 147647 |
| 2023-02-14 | 51.11 | $6.44 | 138326 |
| 2023-02-13 | 51.40 | $6.08 | 247200 |
| 2023-02-10 | 51.82 | $5.91 | 109938 |
| 2023-02-09 | 52.03 | $6.01 | 240003 |
| 2023-02-08 | 52.09 | $6.22 | 74923 |
| 2023-02-07 | 51.99 | $6.26 | 299415 |
| 2023-02-06 | 51.91 | $6.16 | 236191 |
| 2023-02-03 | 51.86 | $5.97 | 714300 |
| 2023-02-02 | 51.78 | $6.22 | 674140 |
| 2023-02-01 | 51.75 | $5.59 | 58383 |
| 2023-01-31 | 51.90 | $5.52 | 128800 |
| 2023-01-30 | 52.05 | $5.46 | 73932 |
| 2023-01-27 | 52.27 | $5.41 | 238400 |
| 2023-01-26 | 52.52 | $5.29 | 117581 |
| 2023-01-25 | 52.79 | $5.40 | 71200 |
| 2023-01-24 | 53.09 | $5.38 | 55100 |
| 2023-01-23 | 53.32 | $5.36 | 48900 |
| 2023-01-20 | 53.57 | $5.38 | 101186 |
| 2023-01-19 | 53.88 | $5.32 | 50245 |
| 2023-01-18 | 54.23 | $5.38 | 286100 |
| 2023-01-17 | 54.58 | $5.68 | 159950 |
| 2023-01-13 | 54.82 | $5.64 | 145601 |
| 2023-01-12 | 55.07 | $5.62 | 178600 |
| 2023-01-11 | 55.33 | $5.66 | 253100 |
| 2023-01-10 | 55.61 | $5.40 | 161226 |
| 2023-01-09 | 55.97 | $5.30 | 371127 |
| 2023-01-06 | 56.36 | $5.20 | 139200 |
| 2023-01-05 | 56.82 | $5.10 | 111378 |
| 2023-01-04 | 57.31 | $5.19 | 178197 |
| 2023-01-03 | 57.83 | $4.98 | 208508 |
| 2022-12-30 | 58.41 | $4.65 | 139900 |
| 2022-12-29 | 59.05 | $4.71 | 221623 |
| 2022-12-28 | 59.73 | $4.65 | 184925 |
| 2022-12-27 | 60.45 | $4.81 | 219000 |
| 2022-12-23 | 61.14 | $5.14 | 108500 |
| 2022-12-22 | 61.75 | $5.15 | 339346 |
| 2022-12-21 | 62.39 | $5.70 | 116983 |
| 2022-12-20 | 62.90 | $5.63 | 148000 |
| 2022-12-19 | 63.44 | $5.73 | 219041 |
| 2022-12-16 | 64.01 | $5.72 | 514127 |
| 2022-12-15 | 64.59 | $6.05 | 502439 |
| 2022-12-14 | 65.22 | $5.52 | 501100 |
| 2022-12-13 | 65.89 | $6.00 | 1.3M |
| 2022-12-12 | 66.50 | $6.08 | 317100 |
| 2022-12-09 | 67.19 | $6.12 | 190200 |
| 2022-12-08 | 67.89 | $6.26 | 273807 |
| 2022-12-07 | 68.59 | $6.20 | 212812 |
| 2022-12-06 | 69.34 | $6.37 | 895800 |
| 2022-12-05 | 70.12 | $6.63 | 1.7M |
| 2022-12-02 | 70.87 | $6.30 | 846600 |
| 2022-12-01 | 71.66 | $6.85 | 1.6M |
| 2022-11-30 | 72.39 | $7.06 | 5.1M |
| 2022-11-29 | 73.16 | $6.40 | 2.8M |
| 2022-11-28 | 73.90 | $8.21 | 969038 |
| 2022-11-25 | 74.44 | $9.55 | 983817 |
| 2022-11-23 | 74.85 | $10.00 | 2.2M |
| 2022-11-22 | 75.18 | $12.25 | 3.3M |
| 2022-11-21 | 75.30 | $19.71 | 1.9M |
| 2022-11-18 | 74.19 | $36.50 | 2.7M |
| 2022-11-17 | 73.02 | $11.63 | 130721 |
| 2022-11-16 | 73.50 | $11.90 | 934115 |
| 2022-11-15 | 74.00 | $10.18 | 14200 |
| 2022-11-14 | 77.02 | $10.64 | 49249 |
| 2022-11-11 | 81.02 | $10.51 | 28831 |
| 2022-11-10 | 85.23 | $9.66 | 14300 |
| 2022-11-09 | 85.37 | $9.63 | 56286 |
| 2022-11-08 | 85.52 | $10.48 | 61300 |
| 2022-11-07 | 85.45 | $10.46 | 20103 |
| 2022-11-04 | 85.51 | $10.46 | 3329 |
| 2022-11-03 | 85.57 | $10.46 | 20216 |
| 2022-11-02 | 85.64 | $10.45 | 488100 |
| 2022-11-01 | 85.78 | $10.44 | 17500 |
| 2022-10-31 | 86.00 | $10.43 | 434316 |
| 2022-10-28 | 86.32 | $10.44 | 197600 |
| 2022-10-27 | 85.78 | $10.44 | 101 |
| 2022-10-26 | 85.23 | $10.44 | 800 |
| 2022-10-25 | 84.67 | $10.43 | 2503 |
| 2022-10-24 | 84.07 | $10.43 | 9300 |
| 2022-10-21 | 83.44 | $10.43 | 208100 |
| 2022-10-20 | 82.77 | $10.43 | 28200 |
| 2022-10-19 | 82.09 | $10.43 | 144929 |
| 2022-10-18 | 81.38 | $10.40 | 700 |
| 2022-10-17 | 80.78 | $10.40 | 9900 |
| 2022-10-14 | 80.16 | $10.40 | 12312 |
| 2022-10-13 | 79.64 | $10.40 | 3900 |
| 2022-10-12 | 79.09 | $10.39 | 13333 |
| 2022-10-11 | 78.51 | $10.39 | 11300 |
| 2022-10-10 | 77.90 | $10.39 | 13300 |
| 2022-10-07 | 77.25 | $10.39 | 49107 |
| 2022-10-06 | 76.58 | $10.39 | 400 |
| 2022-10-05 | 75.94 | $10.39 | 4543 |
| 2022-10-04 | 75.27 | $10.38 | 21400 |
| 2022-10-03 | 74.56 | $10.37 | 49400 |
| 2022-09-30 | 73.91 | $10.38 | 19528 |
| 2022-09-29 | 73.21 | $10.37 | 49600 |
| 2022-09-28 | 72.48 | $10.37 | 3200 |
| 2022-09-27 | 71.71 | $10.36 | 252700 |
| 2022-09-26 | 71.11 | $10.36 | 6400 |
| 2022-09-23 | 70.47 | $10.36 | 260615 |
| 2022-09-22 | 69.80 | $10.37 | 52632 |
| 2022-09-21 | 69.09 | $10.37 | 5300 |
| 2022-09-20 | 68.35 | $10.37 | 7900 |
| 2022-09-19 | 67.56 | $10.37 | 5900 |
| 2022-09-16 | 66.74 | $10.37 | 78935 |
| 2022-09-15 | 65.87 | $10.37 | 35030 |
| 2022-09-14 | 64.96 | $10.36 | 392602 |
| 2022-09-13 | 64.00 | $10.38 | 1.3M |
| 2022-09-12 | 62.99 | $10.36 | 19800 |
| 2022-09-09 | 62.00 | $10.36 | 3200 |
| 2022-09-08 | 61.06 | $10.37 | 10313 |
| 2022-09-07 | 60.07 | $10.37 | 6300 |
| 2022-09-06 | 59.13 | $10.36 | 123 |
| 2022-09-02 | 58.25 | $10.37 | 316 |
| 2022-09-01 | 57.33 | $10.36 | 5500 |
| 2022-08-31 | 56.64 | $10.35 | 209 |
| 2022-08-30 | 56.09 | $10.35 | 8204 |
| 2022-08-29 | 55.52 | $10.35 | 8300 |
| 2022-08-26 | 55.11 | $10.34 | 49346 |
| 2022-08-25 | 54.69 | $10.34 | 2100 |
| 2022-08-24 | 54.48 | $10.35 | 51300 |
| 2022-08-23 | 54.25 | $10.35 | 500 |
| 2022-08-22 | 53.01 | $10.34 | 400 |
| 2022-08-19 | 51.71 | $10.34 | 19500 |
| 2022-08-18 | 50.48 | $10.33 | 53900 |
| 2022-08-17 | 49.18 | $10.33 | 25526 |
| 2022-08-16 | 47.98 | $10.33 | 50425 |
| 2022-08-15 | 46.71 | $10.33 | 2200 |
| 2022-08-12 | 45.38 | $10.33 | 467500 |
| 2022-08-11 | 43.97 | $10.32 | 25923 |
| 2022-08-10 | 42.86 | $10.32 | 2740 |
| 2022-08-09 | 41.70 | $10.32 | 46800 |
| 2022-08-08 | 40.47 | $10.32 | 31200 |
| 2022-08-05 | 39.40 | $10.32 | 61100 |
| 2022-08-04 | 38.27 | $10.32 | 2800 |
| 2022-08-03 | 37.08 | $10.32 | 4037 |
| 2022-08-02 | 35.83 | $10.32 | 231300 |
| 2022-08-01 | 34.52 | $10.31 | 2644 |
| 2022-07-29 | 33.34 | $10.32 | 5200 |
| 2022-07-28 | 32.11 | $10.32 | 162430 |
| 2022-07-27 | 30.81 | $10.32 | 109347 |
| 2022-07-26 | 29.44 | $10.31 | 111133 |
| 2022-07-25 | 28.46 | $10.30 | 84700 |
| 2022-07-22 | 27.43 | $10.30 | 60019 |
| 2022-07-21 | 26.34 | $10.30 | 43704 |
| 2022-07-20 | 25.19 | $10.30 | 8145 |
| 2022-07-19 | 24.23 | $10.31 | 563307 |
| 2022-07-18 | 23.22 | $10.30 | 249011 |
| 2022-07-15 | 22.15 | $10.29 | 2141 |
| 2022-07-14 | 21.56 | $10.28 | 3806 |
| 2022-07-13 | 20.95 | $10.28 | 18314 |
| 2022-07-12 | 20.30 | $10.27 | 10500 |
| 2022-07-11 | 20.26 | $10.28 | 1020 |
| 2022-07-08 | 20.22 | $10.28 | 6700 |
| 2022-07-07 | 20.18 | $10.27 | 53900 |
| 2022-07-06 | 20.49 | $10.27 | 15200 |
| 2022-07-05 | 20.81 | $10.26 | 1700 |
| 2022-07-01 | 21.15 | $10.26 | 8500 |
| 2022-06-30 | 21.51 | $10.27 | 449 |
| 2022-06-29 | 21.44 | $10.27 | 509300 |
| 2022-06-28 | 21.37 | $10.26 | 387625 |
| 2022-06-27 | 21.59 | $10.26 | 5800 |
| 2022-06-24 | 21.81 | $10.25 | 2000 |
| 2022-06-23 | 22.05 | $10.25 | 632 |
| 2022-06-22 | 22.59 | $10.26 | 1500 |
| 2022-06-21 | 23.16 | $10.25 | 247939 |
| 2022-06-17 | 24.05 | $10.24 | 192300 |
| 2022-06-16 | 24.99 | $10.25 | 168000 |
| 2022-06-15 | 25.26 | $10.25 | 11309 |
| 2022-06-14 | 24.66 | $10.25 | 1.1M |
| 2022-06-13 | 24.26 | $10.25 | 53800 |
| 2022-06-10 | 23.84 | $10.26 | 12525 |
| 2022-06-09 | 22.93 | $10.26 | 8011 |
| 2022-06-08 | 21.96 | $10.26 | 4200 |
| 2022-06-07 | 20.95 | $10.26 | 14900 |
| 2022-06-06 | 19.88 | $10.24 | 20100 |
| 2022-06-03 | 18.94 | $10.24 | 133200 |
| 2022-06-02 | 17.95 | $10.26 | 264300 |
| 2022-06-01 | 17.09 | $10.25 | 1400 |
| 2022-05-31 | 16.60 | $10.27 | 6797 |
| 2022-05-27 | 16.08 | $10.27 | 4900 |
| 2022-05-26 | 15.16 | $10.25 | 6000 |
| 2022-05-25 | 14.19 | $10.27 | 76300 |
| 2022-05-24 | 13.36 | $10.24 | 173012 |
| 2022-05-23 | 12.91 | $10.25 | 59600 |
| 2022-05-20 | 12.43 | $10.24 | 85030 |
| 2022-05-19 | 11.93 | $10.24 | 11106 |
| 2022-05-18 | 11.62 | $10.24 | 69527 |
| 2022-05-17 | 11.30 | $10.23 | 61100 |
| 2022-05-16 | 10.95 | $10.24 | 61643 |
| 2022-05-13 | 10.59 | $10.23 | 193704 |
| 2022-05-12 | 10.21 | $10.23 | 271615 |
| 2022-05-11 | 10.40 | $10.23 | 242800 |
| 2022-05-10 | 10.60 | $10.25 | 4.7M |
| 2022-05-09 | 10.02 | $10.25 | 540226 |
| 2022-05-06 | 10.31 | $10.25 | 71608 |
| 2022-05-05 | 10.32 | $10.25 | 370000 |
| 2022-05-04 | 10.32 | $10.24 | — |
| 2022-05-03 | 10.85 | $10.24 | 300 |
| 2022-05-02 | 11.40 | $10.26 | 451800 |
| 2022-04-29 | 11.98 | $10.26 | 1000 |
| 2022-04-28 | 11.73 | $10.25 | 212 |
| 2022-04-27 | 11.70 | $10.26 | 4200 |
| 2022-04-26 | 11.34 | $10.27 | — |
| 2022-04-25 | 10.96 | $10.27 | 3428 |
| 2022-04-22 | 10.57 | $10.25 | 300 |
| 2022-04-21 | 10.60 | $10.25 | 5201 |
| 2022-04-20 | 10.63 | $10.26 | 16242 |
| 2022-04-19 | 10.67 | $10.25 | 3116 |
| 2022-04-18 | 10.70 | $10.25 | 740 |
| 2022-04-14 | 11.18 | $10.25 | — |
| 2022-04-13 | 11.69 | $10.25 | 6400 |
| 2022-04-12 | 12.22 | $10.26 | 5200 |
| 2022-04-11 | 12.77 | $10.26 | 12500 |
| 2022-04-08 | 13.33 | $10.26 | 2800 |
| 2022-04-07 | 13.95 | $10.26 | 8203 |
| 2022-04-06 | 14.60 | $10.26 | 12600 |
| 2022-04-05 | 15.26 | $10.25 | 200 |
| 2022-04-04 | 15.77 | $10.24 | — |
| 2022-04-01 | 16.10 | $10.24 | 14047 |
| 2022-03-31 | 16.46 | $10.25 | 300 |
| 2022-03-30 | 17.32 | $10.24 | 600 |
| 2022-03-29 | 18.05 | $10.27 | 32703 |
| 2022-03-28 | 18.62 | $10.30 | 1400 |
| 2022-03-25 | 18.57 | $10.28 | 347233 |
| 2022-03-24 | 18.86 | $10.22 | 21913 |
| 2022-03-23 | 19.74 | $10.25 | 101800 |
| 2022-03-22 | 20.67 | $10.24 | 51014 |
| 2022-03-21 | 21.65 | $10.24 | 129800 |
| 2022-03-18 | 22.48 | $10.23 | 8201 |
| 2022-03-17 | 23.55 | $10.24 | 37631 |
| 2022-03-16 | 24.68 | $10.20 | 26400 |
| 2022-03-15 | 25.46 | $10.24 | 14500 |
| 2022-03-14 | 26.47 | $10.21 | 3400 |
| 2022-03-11 | 26.81 | $10.18 | — |
| 2022-03-10 | 26.28 | $10.18 | 15431 |
| 2022-03-09 | 25.73 | $10.19 | 17340 |
| 2022-03-08 | 25.45 | $10.19 | 16300 |
| 2022-03-07 | 25.16 | $10.18 | 900 |
| 2022-03-04 | 25.37 | $10.18 | 208 |
| 2022-03-03 | 25.29 | $10.18 | 1800 |
| 2022-03-02 | 25.20 | $10.18 | 3200 |
| 2022-03-01 | 25.47 | $10.23 | 29842 |
| 2022-02-28 | 25.76 | $10.20 | 6422 |
| 2022-02-25 | 26.06 | $10.20 | 1900 |
| 2022-02-24 | 26.55 | $10.20 | 2140 |
| 2022-02-23 | 26.54 | $10.22 | 14300 |
| 2022-02-22 | 26.87 | $10.21 | 4500 |
| 2022-02-18 | 26.94 | $10.21 | 18400 |
| 2022-02-17 | 27.81 | $10.19 | 34600 |
| 2022-02-16 | 28.43 | $10.18 | — |
| 2022-02-15 | 29.71 | $10.18 | 2746 |
| 2022-02-14 | 31.07 | $10.20 | 72405 |
| 2022-02-11 | 32.50 | $10.20 | 706700 |
| 2022-02-10 | 33.01 | $10.19 | 3447 |
| 2022-02-09 | 33.55 | $10.19 | 3806 |
| 2022-02-08 | 34.35 | $10.18 | 6404 |
| 2022-02-07 | 34.42 | $10.18 | 3700 |
| 2022-02-04 | 34.72 | $10.19 | 260500 |
| 2022-02-03 | 34.13 | $10.18 | 2600 |
| 2022-02-02 | 33.93 | $10.18 | 20600 |
| 2022-02-01 | 33.17 | $10.17 | 10005 |
| 2022-01-31 | 32.37 | $10.18 | 109304 |
| 2022-01-28 | 31.54 | $10.20 | 14543 |
| 2022-01-27 | 30.12 | $10.16 | 13620 |
| 2022-01-26 | 29.40 | $10.16 | 6823 |
| 2022-01-25 | 28.64 | $10.15 | 81300 |
| 2022-01-24 | 28.09 | $10.15 | 354000 |
| 2022-01-21 | 27.51 | $10.15 | 3502 |
| 2022-01-20 | 26.90 | $10.15 | 61800 |
| 2022-01-19 | 26.51 | $10.15 | 7127 |
| 2022-01-18 | 26.10 | $10.15 | 47237 |
| 2022-01-14 | 25.66 | $10.15 | 900 |
| 2022-01-13 | 25.21 | $10.16 | 321126 |
| 2022-01-12 | 24.73 | $10.15 | 1118 |
| 2022-01-11 | 23.77 | $10.15 | 2500 |
| 2022-01-10 | 22.95 | $10.16 | 8100 |
| 2022-01-07 | 22.09 | $10.16 | 845500 |
| 2022-01-06 | 21.18 | $10.14 | 14900 |
| 2022-01-05 | 20.64 | $10.15 | 1603 |
| 2022-01-04 | 20.06 | $10.14 | 1322 |
| 2022-01-03 | 19.67 | $10.13 | 5900 |
| 2021-12-31 | 19.27 | $10.13 | 6300 |
| 2021-12-30 | 19.31 | $10.13 | 651620 |
| 2021-12-29 | 19.35 | $10.12 | 3149 |
| 2021-12-28 | 19.40 | $10.13 | 931 |
| 2021-12-27 | 19.44 | $10.12 | 1118 |
| 2021-12-23 | 19.72 | $10.12 | 4900 |
| 2021-12-22 | 20.01 | $10.12 | 11216 |
| 2021-12-21 | 20.32 | $10.12 | 1529 |
| 2021-12-20 | 20.64 | $10.12 | 73549 |
| 2021-12-17 | 20.98 | $10.12 | 2000 |
| 2021-12-16 | 21.34 | $10.12 | 701 |
| 2021-12-15 | 21.72 | $10.12 | 1121 |
| 2021-12-14 | 22.11 | $10.12 | 2111 |
| 2021-12-13 | 22.31 | $10.14 | 4800 |
| 2021-12-10 | 22.52 | $10.12 | 941 |
| 2021-12-09 | 23.04 | $10.15 | 11200 |
| 2021-12-08 | 22.94 | $10.15 | 5019 |
| 2021-12-07 | 22.82 | $10.12 | 414825 |
| 2021-12-06 | 23.14 | $10.12 | 8100 |
| 2021-12-03 | 23.48 | $10.12 | 1710 |
| 2021-12-02 | 24.14 | $10.12 | 6449 |
| 2021-12-01 | 24.85 | $10.15 | 19722 |
| 2021-11-30 | 25.59 | $10.11 | 351811 |
| 2021-11-29 | 26.37 | $10.12 | 567100 |
| 2021-11-26 | 27.19 | $10.15 | 408 |
| 2021-11-24 | 28.05 | $10.15 | 18400 |
| 2021-11-23 | 28.96 | $10.13 | 3624 |
| 2021-11-22 | 30.38 | $10.11 | 38800 |
| 2021-11-19 | 31.39 | $10.11 | 346146 |
| 2021-11-18 | 32.74 | $10.14 | 3718 |
| 2021-11-17 | 34.31 | $10.17 | 2345 |
| 2021-11-16 | 35.62 | $10.17 | 1549 |
| 2021-11-15 | 36.99 | $10.20 | 209 |
| 2021-11-12 | 37.50 | $10.18 | 9100 |
| 2021-11-11 | 38.03 | $10.16 | 420 |
| 2021-11-10 | 39.10 | $10.15 | 1505 |
| 2021-11-09 | 40.23 | $10.15 | 3500 |
| 2021-11-08 | 41.42 | $10.16 | 7401 |
| 2021-11-05 | 41.86 | $10.16 | 12700 |
| 2021-11-04 | 42.56 | $10.14 | 4882 |
| 2021-11-03 | 43.41 | $10.14 | 3923 |
| 2021-11-02 | 44.44 | $10.13 | 1909 |
| 2021-11-01 | 45.52 | $10.14 | 1813 |
| 2021-10-29 | 46.26 | $10.14 | 7810 |
| 2021-10-28 | 47.03 | $10.14 | 5500 |
| 2021-10-27 | 47.85 | $10.12 | 334 |
| 2021-10-26 | 48.91 | $10.12 | 2533 |
| 2021-10-25 | 50.03 | $10.11 | 17013 |
| 2021-10-22 | 51.20 | $10.12 | 300 |
| 2021-10-21 | 52.44 | $10.11 | 3832 |
| 2021-10-20 | 53.83 | $10.11 | 21318 |
| 2021-10-19 | 55.29 | $10.12 | 529 |
| 2021-10-18 | 56.55 | $10.13 | 1023 |
| 2021-10-15 | 57.87 | $10.12 | 7900 |
| 2021-10-14 | 59.40 | $10.12 | 200 |
| 2021-10-13 | 60.74 | $10.10 | 98800 |
| 2021-10-12 | 62.30 | $10.10 | 1500 |
| 2021-10-11 | 63.80 | $10.11 | 36732 |
| 2021-10-08 | 65.38 | $10.12 | 1400 |
| 2021-10-07 | 66.79 | $10.12 | 7100 |
| 2021-10-06 | 68.28 | $10.12 | 258800 |
| 2021-10-05 | 69.47 | $10.12 | 76913 |
| 2021-10-04 | 70.73 | $10.12 | 21800 |
| 2021-10-01 | 71.55 | $10.14 | 1701 |
| 2021-09-30 | 72.42 | $10.13 | 19349 |
| 2021-09-29 | 73.21 | $10.13 | 6100 |
| 2021-09-28 | 74.07 | $10.12 | 2313 |
| 2021-09-27 | 75.01 | $10.14 | 8405 |
| 2021-09-24 | 75.77 | $10.10 | 9100 |
| 2021-09-23 | 76.24 | $10.11 | 3010 |
| 2021-09-22 | 76.76 | $10.11 | 32320 |
| 2021-09-21 | 77.30 | $10.11 | 2808 |
| 2021-09-20 | 77.66 | $10.10 | 3600 |
| 2021-09-17 | 78.04 | $10.14 | 11000 |
| 2021-09-16 | 78.44 | $10.11 | 19626 |
| 2021-09-15 | 78.90 | $10.10 | 14000 |
| 2021-09-14 | 79.38 | $10.11 | 5200 |
| 2021-09-13 | 79.44 | $10.09 | 2000 |
| 2021-09-10 | 79.53 | $10.11 | 900 |
| 2021-09-09 | 79.62 | $10.11 | 22937 |
| 2021-09-08 | 79.72 | $10.12 | 18249 |
| 2021-09-07 | 79.67 | $10.12 | 1927 |
| 2021-09-03 | 79.46 | $10.10 | 12303 |
| 2021-09-02 | 79.24 | $10.11 | 13717 |
| 2021-09-01 | 78.79 | $10.12 | 4100 |
| 2021-08-31 | 78.33 | $10.12 | 88200 |
| 2021-08-30 | 77.83 | $10.07 | 16919 |
| 2021-08-27 | 77.33 | $10.07 | 43500 |
| 2021-08-26 | 76.80 | $10.04 | 41239 |
| 2021-08-25 | 76.25 | $10.03 | 10400 |
| 2021-08-24 | 75.67 | $10.04 | 96700 |
| 2021-08-23 | 75.06 | $10.03 | 37943 |
| 2021-08-20 | 74.42 | $10.03 | 14317 |
| 2021-08-19 | 73.75 | $10.04 | 30000 |
| 2021-08-18 | 73.05 | $10.04 | 12100 |
| 2021-08-17 | 72.22 | $10.04 | 61100 |
| 2021-08-16 | 71.34 | $10.05 | 19100 |
| 2021-08-13 | 70.43 | $10.09 | 28800 |
| 2021-08-12 | 69.46 | $10.05 | 35400 |
| 2021-08-11 | 68.45 | $10.04 | 13600 |
| 2021-08-10 | 67.39 | $10.02 | 22025 |
| 2021-08-09 | 66.24 | $10.03 | 4439 |
| 2021-08-06 | 65.04 | $10.04 | 312600 |
| 2021-08-05 | 63.59 | $10.01 | 52300 |
| 2021-08-04 | 62.06 | $10.03 | 17700 |
| 2021-08-03 | 60.42 | $10.03 | 47100 |
| 2021-08-02 | 58.67 | $10.06 | 108700 |
| 2021-07-30 | 56.83 | $10.04 | 15300 |
| 2021-07-29 | 54.89 | $10.00 | 137423 |
| 2021-07-28 | 52.85 | $10.01 | 2006 |
| 2021-07-27 | 50.71 | $10.00 | 9622 |
| 2021-07-26 | 48.45 | $10.05 | 142737 |
| 2021-07-23 | 46.07 | $10.01 | 18600 |
| 2021-07-22 | 43.57 | $10.00 | 64945 |
| 2021-07-21 | 40.94 | $10.01 | 103400 |
| 2021-07-20 | 38.17 | $10.02 | 15706 |
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