Is KalVista Pharmaceuticals, Inc. (KALV) a Buy, Sell, or Hold?
Enter your email address below for free access to our KalVista Pharmaceuticals, Inc. (KALV) research center and poll results.
NASDAQ : KALV
KalVista Pharmaceuticals, Inc.
$27 USD
$0 (0.0%)
- Volume
- 4.26M
- Average Volume
- 3.54M
- Market Capitalization
- $1.44B
- P/E Ratio
- -8.36
- Dividend Yield
- 0.00%
- Price Target
- $27.00
- Year High
- $27.00
- Year Low
- $9.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.58
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.88
2026-06-12
Close Price
$27.00
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.69
Average
12.51
Maximum
26.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 26.88 | $27.00 | — |
| 2026-06-11 | 26.87 | $27.00 | — |
| 2026-06-10 | 26.86 | $27.00 | 4.3M |
| 2026-06-09 | 26.84 | $26.99 | 1.5M |
| 2026-06-08 | 26.83 | $26.99 | 1.9M |
| 2026-06-05 | 26.82 | $26.95 | 1.8M |
| 2026-06-04 | 26.81 | $26.95 | 826100 |
| 2026-06-03 | 26.79 | $26.95 | 6.4M |
| 2026-06-02 | 26.78 | $26.94 | 1.5M |
| 2026-06-01 | 26.77 | $26.94 | 2.6M |
| 2026-05-29 | 26.75 | $26.87 | 1.3M |
| 2026-05-28 | 26.74 | $26.77 | 918200 |
| 2026-05-27 | 26.74 | $26.79 | 2.5M |
| 2026-05-26 | 26.36 | $26.81 | 8.1M |
| 2026-05-22 | 25.98 | $26.79 | 1.6M |
| 2026-05-21 | 25.62 | $26.77 | 1.6M |
| 2026-05-20 | 25.24 | $26.81 | 5.5M |
| 2026-05-19 | 24.87 | $26.77 | 8.0M |
| 2026-05-18 | 24.51 | $26.76 | 2.0M |
| 2026-05-15 | 24.21 | $26.73 | 8.9M |
| 2026-05-14 | 23.90 | $26.76 | 3.5M |
| 2026-05-13 | 23.54 | $26.80 | 2.3M |
| 2026-05-12 | 23.24 | $26.73 | 2.2M |
| 2026-05-11 | 22.92 | $26.71 | 1.9M |
| 2026-05-08 | 22.56 | $26.73 | 2.3M |
| 2026-05-07 | 22.20 | $26.72 | 1.5M |
| 2026-05-06 | 21.86 | $26.72 | 6.5M |
| 2026-05-05 | 21.49 | $26.71 | 5.3M |
| 2026-05-04 | 21.16 | $26.66 | 4.1M |
| 2026-05-01 | 20.83 | $26.65 | 5.1M |
| 2026-04-30 | 20.50 | $26.66 | 13.6M |
| 2026-04-29 | 20.15 | $26.67 | 71.4M |
| 2026-04-28 | 19.82 | $19.24 | 712442 |
| 2026-04-27 | 19.78 | $19.16 | 1.0M |
| 2026-04-24 | 19.79 | $19.63 | 978700 |
| 2026-04-23 | 19.75 | $19.08 | 1.7M |
| 2026-04-22 | 19.66 | $19.56 | 989000 |
| 2026-04-21 | 19.50 | $19.43 | 1.3M |
| 2026-04-20 | 19.36 | $20.87 | 703100 |
| 2026-04-17 | 19.17 | $20.48 | 1.1M |
| 2026-04-16 | 18.96 | $19.56 | 2.3M |
| 2026-04-15 | 18.76 | $20.86 | 889378 |
| 2026-04-14 | 18.55 | $20.29 | 1.5M |
| 2026-04-13 | 18.37 | $19.59 | 426342 |
| 2026-04-10 | 18.24 | $19.39 | 630000 |
| 2026-04-09 | 18.14 | $19.95 | 582221 |
| 2026-04-08 | 18.05 | $19.27 | 840708 |
| 2026-04-07 | 18.01 | $20.12 | 1.3M |
| 2026-04-06 | 17.87 | $20.19 | 1.3M |
| 2026-04-02 | 17.67 | $19.90 | 910800 |
| 2026-04-01 | 17.49 | $19.77 | 1.3M |
| 2026-03-31 | 17.32 | $20.13 | 2.0M |
| 2026-03-30 | 17.09 | $18.36 | 1.5M |
| 2026-03-27 | 16.98 | $19.33 | 2.1M |
| 2026-03-26 | 16.83 | $18.95 | 2.4M |
| 2026-03-25 | 16.67 | $17.14 | 1.7M |
| 2026-03-24 | 16.60 | $16.46 | 698277 |
| 2026-03-23 | 16.56 | $16.60 | 640214 |
| 2026-03-20 | 16.51 | $17.00 | 1.4M |
| 2026-03-19 | 16.45 | $16.43 | 1.1M |
| 2026-03-18 | 16.43 | $15.49 | 787905 |
| 2026-03-17 | 16.42 | $16.56 | 531263 |
| 2026-03-16 | 16.34 | $16.82 | 929960 |
| 2026-03-13 | 16.25 | $16.94 | 844241 |
| 2026-03-12 | 16.16 | $17.38 | 1.3M |
| 2026-03-11 | 16.06 | $18.24 | 1.3M |
| 2026-03-10 | 15.90 | $18.44 | 1.7M |
| 2026-03-09 | 15.72 | $17.30 | 2.0M |
| 2026-03-06 | 15.60 | $16.23 | 671640 |
| 2026-03-05 | 15.51 | $16.21 | 767149 |
| 2026-03-04 | 15.45 | $16.37 | 1.2M |
| 2026-03-03 | 15.43 | $15.61 | 793300 |
| 2026-03-02 | 15.46 | $16.06 | 739342 |
| 2026-02-27 | 15.44 | $16.28 | 590100 |
| 2026-02-26 | 15.41 | $15.76 | 449767 |
| 2026-02-25 | 15.37 | $15.76 | 653995 |
| 2026-02-24 | 15.33 | $15.77 | 751600 |
| 2026-02-23 | 15.29 | $15.56 | 487519 |
| 2026-02-20 | 15.31 | $15.83 | 352499 |
| 2026-02-19 | 15.35 | $15.89 | 827932 |
| 2026-02-18 | 15.35 | $15.45 | 475018 |
| 2026-02-17 | 15.34 | $14.99 | 616203 |
| 2026-02-13 | 15.32 | $14.91 | 527951 |
| 2026-02-12 | 15.33 | $15.12 | 473235 |
| 2026-02-11 | 15.33 | $15.51 | 715300 |
| 2026-02-10 | 15.30 | $15.01 | 735037 |
| 2026-02-09 | 15.37 | $14.77 | 663500 |
| 2026-02-06 | 15.47 | $14.90 | 1.1M |
| 2026-02-05 | 15.52 | $14.40 | 751840 |
| 2026-02-04 | 15.62 | $14.98 | 903629 |
| 2026-02-03 | 15.66 | $16.13 | 624107 |
| 2026-02-02 | 15.63 | $16.11 | 539633 |
| 2026-01-30 | 15.60 | $15.61 | 553200 |
| 2026-01-29 | 15.63 | $15.65 | 663932 |
| 2026-01-28 | 15.63 | $15.14 | 870700 |
| 2026-01-27 | 15.63 | $14.94 | 782508 |
| 2026-01-26 | 15.64 | $14.91 | 923767 |
| 2026-01-23 | 15.69 | $16.02 | 487500 |
| 2026-01-22 | 15.67 | $16.54 | 689254 |
| 2026-01-21 | 15.64 | $15.91 | 751900 |
| 2026-01-20 | 15.60 | $15.31 | 1.3M |
| 2026-01-16 | 15.59 | $14.60 | 1.2M |
| 2026-01-15 | 15.60 | $14.96 | 971979 |
| 2026-01-14 | 15.65 | $15.24 | 2.1M |
| 2026-01-13 | 15.73 | $14.94 | 1.8M |
| 2026-01-12 | 15.83 | $16.39 | 2.0M |
| 2026-01-09 | 15.85 | $16.80 | 5.0M |
| 2026-01-08 | 15.86 | $15.82 | 2.5M |
| 2026-01-07 | 15.87 | $16.34 | 687044 |
| 2026-01-06 | 15.90 | $15.75 | 1.2M |
| 2026-01-05 | 15.93 | $15.66 | 765900 |
| 2026-01-02 | 15.97 | $15.46 | 1.1M |
| 2025-12-31 | 15.93 | $16.15 | 1.4M |
| 2025-12-30 | 15.80 | $15.68 | 791900 |
| 2025-12-29 | 15.71 | $15.17 | 453845 |
| 2025-12-26 | 15.68 | $15.17 | 732041 |
| 2025-12-24 | 15.62 | $15.79 | 307310 |
| 2025-12-23 | 15.50 | $15.75 | 651800 |
| 2025-12-22 | 15.38 | $15.84 | 594400 |
| 2025-12-19 | 15.24 | $15.23 | 1.8M |
| 2025-12-18 | 15.13 | $15.00 | 1.2M |
| 2025-12-17 | 15.07 | $14.85 | 1.2M |
| 2025-12-16 | 15.04 | $15.90 | 1.3M |
| 2025-12-15 | 14.98 | $16.90 | 795746 |
| 2025-12-12 | 14.82 | $16.91 | 598217 |
| 2025-12-11 | 14.63 | $16.90 | 1.6M |
| 2025-12-10 | 14.45 | $16.86 | 878500 |
| 2025-12-09 | 14.18 | $16.16 | 1.1M |
| 2025-12-08 | 13.92 | $16.86 | 840000 |
| 2025-12-05 | 13.61 | $16.43 | 1.9M |
| 2025-12-04 | 13.34 | $16.40 | 2.8M |
| 2025-12-03 | 13.07 | $14.66 | 6.4M |
| 2025-12-02 | 12.87 | $13.52 | 620700 |
| 2025-12-01 | 12.74 | $13.92 | 743636 |
| 2025-11-28 | 12.59 | $14.47 | 719100 |
| 2025-11-26 | 12.41 | $14.10 | 1.9M |
| 2025-11-25 | 12.25 | $13.28 | 948800 |
| 2025-11-24 | 12.15 | $13.36 | 1.2M |
| 2025-11-21 | 12.04 | $13.10 | 989306 |
| 2025-11-20 | 11.94 | $13.02 | 1.1M |
| 2025-11-19 | 11.84 | $13.71 | 1.5M |
| 2025-11-18 | 11.71 | $14.27 | 1.6M |
| 2025-11-17 | 11.57 | $14.86 | 3.1M |
| 2025-11-14 | 11.40 | $13.62 | 1.4M |
| 2025-11-13 | 11.28 | $13.09 | 1.3M |
| 2025-11-12 | 11.17 | $13.34 | 2.7M |
| 2025-11-11 | 11.10 | $11.47 | 3.4M |
| 2025-11-10 | 11.11 | $10.89 | 856400 |
| 2025-11-07 | 11.13 | $10.78 | 803100 |
| 2025-11-06 | 11.17 | $10.89 | 802250 |
| 2025-11-05 | 11.21 | $10.99 | 870304 |
| 2025-11-04 | 11.24 | $10.76 | 739700 |
| 2025-11-03 | 11.24 | $10.80 | 1.1M |
| 2025-10-31 | 11.25 | $10.91 | 856471 |
| 2025-10-30 | 11.30 | $10.97 | 694502 |
| 2025-10-29 | 11.34 | $10.96 | 791108 |
| 2025-10-28 | 11.39 | $11.13 | 1.7M |
| 2025-10-27 | 11.45 | $11.23 | 1.1M |
| 2025-10-24 | 11.49 | $11.13 | 1.2M |
| 2025-10-23 | 11.56 | $11.00 | 1.1M |
| 2025-10-22 | 11.61 | $11.13 | 815100 |
| 2025-10-21 | 11.70 | $11.43 | 715200 |
| 2025-10-20 | 11.78 | $11.54 | 1.2M |
| 2025-10-17 | 11.86 | $11.10 | 1.2M |
| 2025-10-16 | 11.96 | $11.04 | 1.4M |
| 2025-10-15 | 12.11 | $11.94 | 1.3M |
| 2025-10-14 | 12.18 | $11.54 | 719548 |
| 2025-10-13 | 12.28 | $11.32 | 917107 |
| 2025-10-10 | 12.39 | $11.50 | 1.2M |
| 2025-10-09 | 12.52 | $11.81 | 865000 |
| 2025-10-08 | 12.67 | $11.49 | 1.3M |
| 2025-10-07 | 12.86 | $10.92 | 1.5M |
| 2025-10-06 | 13.10 | $10.96 | 2.5M |
| 2025-10-03 | 13.35 | $11.85 | 1.7M |
| 2025-10-02 | 13.54 | $11.75 | 1.6M |
| 2025-10-01 | 13.72 | $12.05 | 1.0M |
| 2025-09-30 | 13.82 | $12.18 | 1.1M |
| 2025-09-29 | 13.93 | $12.21 | 1.2M |
| 2025-09-26 | 13.99 | $12.40 | 2.0M |
| 2025-09-25 | 14.05 | $12.10 | 5.6M |
| 2025-09-24 | 14.12 | $12.93 | 609200 |
| 2025-09-23 | 14.13 | $13.02 | 622708 |
| 2025-09-22 | 14.13 | $13.10 | 875500 |
| 2025-09-19 | 14.15 | $13.17 | 1.8M |
| 2025-09-18 | 14.14 | $13.88 | 561516 |
| 2025-09-17 | 14.09 | $13.38 | 606392 |
| 2025-09-16 | 14.06 | $13.50 | 871432 |
| 2025-09-15 | 14.05 | $13.62 | 895207 |
| 2025-09-12 | 14.01 | $14.01 | 2.2M |
| 2025-09-11 | 13.96 | $14.81 | 7.8M |
| 2025-09-10 | 13.85 | $15.39 | 939200 |
| 2025-09-09 | 13.69 | $15.61 | 1.1M |
| 2025-09-08 | 13.54 | $15.96 | 1.4M |
| 2025-09-05 | 13.36 | $15.82 | 1.1M |
| 2025-09-04 | 13.20 | $15.20 | 1.3M |
| 2025-09-03 | 13.08 | $14.16 | 1.4M |
| 2025-09-02 | 13.03 | $14.29 | 1.1M |
| 2025-08-29 | 12.98 | $13.46 | 436500 |
| 2025-08-28 | 12.96 | $13.51 | 416822 |
| 2025-08-27 | 12.97 | $13.59 | 342040 |
| 2025-08-26 | 12.98 | $13.16 | 886100 |
| 2025-08-25 | 13.01 | $12.99 | 543300 |
| 2025-08-22 | 13.04 | $13.41 | 590122 |
| 2025-08-21 | 13.10 | $12.96 | 396917 |
| 2025-08-20 | 13.23 | $12.91 | 577212 |
| 2025-08-19 | 13.36 | $12.81 | 595438 |
| 2025-08-18 | 13.51 | $13.34 | 1.0M |
| 2025-08-15 | 13.62 | $12.88 | 732300 |
| 2025-08-14 | 13.75 | $12.95 | 931900 |
| 2025-08-13 | 13.90 | $12.59 | 753400 |
| 2025-08-12 | 14.06 | $12.25 | 481000 |
| 2025-08-11 | 14.21 | $12.51 | 449800 |
| 2025-08-08 | 14.34 | $12.41 | 585153 |
| 2025-08-07 | 14.45 | $12.66 | 645900 |
| 2025-08-06 | 14.59 | $12.77 | 656600 |
| 2025-08-05 | 14.75 | $13.05 | 701668 |
| 2025-08-04 | 14.85 | $13.31 | 985459 |
| 2025-08-01 | 14.94 | $13.21 | 856427 |
| 2025-07-31 | 14.87 | $13.63 | 766078 |
| 2025-07-30 | 14.78 | $13.84 | 923694 |
| 2025-07-29 | 14.67 | $13.75 | 981600 |
| 2025-07-28 | 14.55 | $13.57 | 1.9M |
| 2025-07-25 | 14.44 | $14.58 | 1.0M |
| 2025-07-24 | 14.29 | $15.60 | 745740 |
| 2025-07-23 | 14.09 | $15.56 | 1.2M |
| 2025-07-22 | 13.90 | $15.81 | 739700 |
| 2025-07-21 | 13.70 | $15.56 | 710638 |
| 2025-07-18 | 13.53 | $15.39 | 1.3M |
| 2025-07-17 | 13.38 | $16.01 | 1.9M |
| 2025-07-16 | 13.19 | $15.79 | 1.2M |
| 2025-07-15 | 13.05 | $15.17 | 1.4M |
| 2025-07-14 | 12.94 | $15.22 | 1.4M |
| 2025-07-11 | 12.83 | $14.52 | 2.1M |
| 2025-07-10 | 12.78 | $15.51 | 2.0M |
| 2025-07-09 | 12.71 | $15.99 | 3.0M |
| 2025-07-08 | 12.65 | $14.95 | 3.4M |
| 2025-07-07 | 12.62 | $15.06 | 11.3M |
| 2025-07-03 | 12.56 | $11.98 | 338543 |
| 2025-07-02 | 12.64 | $11.78 | 755330 |
| 2025-07-01 | 12.72 | $11.59 | 862200 |
| 2025-06-30 | 12.78 | $11.31 | 777000 |
| 2025-06-27 | 12.81 | $11.41 | 1.1M |
| 2025-06-26 | 12.83 | $11.50 | 907900 |
| 2025-06-25 | 12.83 | $11.68 | 1.3M |
| 2025-06-24 | 12.80 | $11.70 | 4.4M |
| 2025-06-23 | 12.79 | $11.93 | 623216 |
| 2025-06-20 | 12.77 | $12.15 | 1.4M |
| 2025-06-18 | 12.75 | $12.31 | 1.8M |
| 2025-06-17 | 12.75 | $12.15 | 1.8M |
| 2025-06-16 | 12.74 | $13.04 | 1.8M |
| 2025-06-13 | 12.69 | $12.96 | 772130 |
| 2025-06-12 | 12.62 | $13.09 | 545200 |
| 2025-06-11 | 12.54 | $13.46 | 752599 |
| 2025-06-10 | 12.45 | $14.21 | 644484 |
| 2025-06-09 | 12.34 | $14.76 | 698763 |
| 2025-06-06 | 12.20 | $14.37 | 544548 |
| 2025-06-05 | 12.09 | $13.80 | 418591 |
| 2025-06-04 | 12.01 | $13.54 | 543109 |
| 2025-06-03 | 11.96 | $13.35 | 914521 |
| 2025-06-02 | 11.95 | $12.92 | 965600 |
| 2025-05-30 | 11.98 | $11.80 | 703041 |
| 2025-05-29 | 12.07 | $11.89 | 446000 |
| 2025-05-28 | 12.16 | $11.40 | 353617 |
| 2025-05-27 | 12.25 | $11.22 | 672900 |
| 2025-05-23 | 12.34 | $11.47 | 369500 |
| 2025-05-22 | 12.41 | $11.42 | 549300 |
| 2025-05-21 | 12.49 | $11.87 | 526642 |
| 2025-05-20 | 12.52 | $12.24 | 349213 |
| 2025-05-19 | 12.52 | $12.07 | 608300 |
| 2025-05-16 | 12.52 | $11.93 | 413615 |
| 2025-05-15 | 12.52 | $11.66 | 357903 |
| 2025-05-14 | 12.52 | $11.34 | 339202 |
| 2025-05-13 | 12.56 | $11.64 | 466891 |
| 2025-05-12 | 12.57 | $12.18 | 543238 |
| 2025-05-09 | 12.54 | $11.90 | 377248 |
| 2025-05-08 | 12.47 | $12.19 | 539900 |
| 2025-05-07 | 12.40 | $12.25 | 491325 |
| 2025-05-06 | 12.31 | $12.49 | 651726 |
| 2025-05-05 | 12.26 | $13.10 | 646000 |
| 2025-05-02 | 12.14 | $13.55 | 520716 |
| 2025-05-01 | 12.03 | $13.60 | 611109 |
| 2025-04-30 | 11.90 | $13.77 | 878535 |
| 2025-04-29 | 11.77 | $13.08 | 413714 |
| 2025-04-28 | 11.69 | $13.00 | 283745 |
| 2025-04-25 | 11.64 | $12.99 | 347939 |
| 2025-04-24 | 11.61 | $12.88 | 645028 |
| 2025-04-23 | 11.57 | $12.45 | 442951 |
| 2025-04-22 | 11.57 | $12.30 | 358409 |
| 2025-04-21 | 11.57 | $12.01 | 478600 |
| 2025-04-17 | 11.56 | $12.00 | 495506 |
| 2025-04-16 | 11.56 | $11.75 | 492200 |
| 2025-04-15 | 11.58 | $12.02 | 467049 |
| 2025-04-14 | 11.59 | $11.95 | 466000 |
| 2025-04-11 | 11.62 | $11.49 | 683351 |
| 2025-04-10 | 11.68 | $10.54 | 494897 |
| 2025-04-09 | 11.76 | $10.82 | 1.3M |
| 2025-04-08 | 11.84 | $10.32 | 1.1M |
| 2025-04-07 | 11.95 | $11.50 | 855824 |
| 2025-04-04 | 11.97 | $10.71 | 1.3M |
| 2025-04-03 | 12.03 | $11.32 | 910000 |
| 2025-04-02 | 12.07 | $11.09 | 918600 |
| 2025-04-01 | 12.09 | $11.16 | 832000 |
| 2025-03-31 | 12.10 | $11.54 | 440800 |
| 2025-03-28 | 12.07 | $11.93 | 275823 |
| 2025-03-27 | 12.04 | $12.34 | 466200 |
| 2025-03-26 | 11.96 | $12.07 | 502062 |
| 2025-03-25 | 11.90 | $12.50 | 838237 |
| 2025-03-24 | 11.81 | $12.25 | 497900 |
| 2025-03-21 | 11.72 | $11.89 | 1.2M |
| 2025-03-20 | 11.62 | $12.00 | 525115 |
| 2025-03-19 | 11.55 | $12.10 | 506700 |
| 2025-03-18 | 11.48 | $12.37 | 344637 |
| 2025-03-17 | 11.36 | $12.49 | 475527 |
| 2025-03-14 | 11.22 | $12.60 | 437526 |
| 2025-03-13 | 11.07 | $12.25 | 403100 |
| 2025-03-12 | 10.92 | $12.45 | 666100 |
| 2025-03-11 | 10.76 | $12.43 | 734118 |
| 2025-03-10 | 10.60 | $11.99 | 597322 |
| 2025-03-07 | 10.46 | $11.92 | 595500 |
| 2025-03-06 | 10.34 | $11.98 | 573000 |
| 2025-03-05 | 10.24 | $11.61 | 865400 |
| 2025-03-04 | 10.15 | $11.27 | 823185 |
| 2025-03-03 | 10.04 | $10.87 | 1.1M |
| 2025-02-28 | 9.95 | $11.40 | 809752 |
| 2025-02-27 | 9.81 | $10.69 | 502439 |
| 2025-02-26 | 9.72 | $10.86 | 780500 |
| 2025-02-25 | 9.62 | $10.78 | 1.1M |
| 2025-02-24 | 9.52 | $10.35 | 671535 |
| 2025-02-21 | 9.43 | $10.03 | 448032 |
| 2025-02-20 | 9.37 | $10.64 | 335600 |
| 2025-02-19 | 9.26 | $10.71 | 517184 |
| 2025-02-18 | 9.17 | $9.78 | 283349 |
| 2025-02-14 | 9.09 | $9.76 | 202230 |
| 2025-02-13 | 9.02 | $9.53 | 276016 |
| 2025-02-12 | 8.93 | $9.33 | 528765 |
| 2025-02-11 | 8.84 | $9.27 | 239831 |
| 2025-02-10 | 8.75 | $9.19 | 310100 |
| 2025-02-07 | 8.68 | $9.20 | 303813 |
| 2025-02-06 | 8.63 | $9.62 | 179702 |
| 2025-02-05 | 8.59 | $9.90 | 355204 |
| 2025-02-04 | 8.53 | $9.75 | 457500 |
| 2025-02-03 | 8.49 | $9.22 | 362992 |
| 2025-01-31 | 8.48 | $8.91 | 347523 |
| 2025-01-30 | 8.45 | $8.77 | 382000 |
| 2025-01-29 | 8.43 | $8.77 | 213000 |
| 2025-01-28 | 8.42 | $8.87 | 429816 |
| 2025-01-27 | 8.42 | $8.77 | 300139 |
| 2025-01-24 | 8.42 | $8.61 | 214300 |
| 2025-01-23 | 8.43 | $8.75 | 202121 |
| 2025-01-22 | 8.41 | $8.56 | 291533 |
| 2025-01-21 | 8.39 | $8.75 | 316955 |
| 2025-01-17 | 8.37 | $8.30 | 273600 |
| 2025-01-16 | 8.39 | $8.25 | 343135 |
| 2025-01-15 | 8.43 | $7.86 | 291436 |
| 2025-01-14 | 8.47 | $7.40 | 315100 |
| 2025-01-13 | 8.53 | $7.52 | 397000 |
| 2025-01-10 | 8.61 | $7.85 | 418455 |
| 2025-01-08 | 8.69 | $8.24 | 189938 |
| 2025-01-07 | 8.75 | $8.76 | 194800 |
| 2025-01-06 | 8.80 | $8.68 | 182208 |
| 2025-01-03 | 8.82 | $9.03 | 152431 |
| 2025-01-02 | 8.84 | $8.86 | 273516 |
| 2024-12-31 | 8.88 | $8.47 | 177340 |
| 2024-12-30 | 8.97 | $8.39 | 232900 |
| 2024-12-27 | 9.06 | $8.53 | 232000 |
| 2024-12-26 | 9.14 | $8.83 | 159428 |
| 2024-12-24 | 9.19 | $8.76 | 125300 |
| 2024-12-23 | 9.26 | $8.83 | 848902 |
| 2024-12-20 | 9.32 | $8.36 | 1.0M |
| 2024-12-19 | 9.37 | $8.09 | 408839 |
| 2024-12-18 | 9.42 | $8.46 | 771062 |
| 2024-12-17 | 9.45 | $8.65 | 377881 |
| 2024-12-16 | 9.48 | $8.95 | 645053 |
| 2024-12-13 | 9.51 | $8.69 | 412800 |
| 2024-12-12 | 9.56 | $8.74 | 379500 |
| 2024-12-11 | 9.65 | $9.09 | 219045 |
| 2024-12-10 | 9.73 | $9.44 | 247600 |
| 2024-12-09 | 9.81 | $9.34 | 318003 |
| 2024-12-06 | 9.91 | $9.81 | 362084 |
| 2024-12-05 | 9.98 | $9.06 | 335154 |
| 2024-12-04 | 10.10 | $9.46 | 345600 |
| 2024-12-03 | 10.19 | $9.73 | 216700 |
| 2024-12-02 | 10.28 | $10.27 | 298311 |
| 2024-11-29 | 10.30 | $10.06 | 302305 |
| 2024-11-27 | 10.31 | $10.09 | 162901 |
| 2024-11-26 | 10.36 | $9.98 | 235648 |
| 2024-11-25 | 10.46 | $10.07 | 973235 |
| 2024-11-22 | 10.56 | $10.15 | 405001 |
| 2024-11-21 | 10.63 | $9.32 | 493300 |
| 2024-11-20 | 10.77 | $8.96 | 419335 |
| 2024-11-19 | 10.92 | $9.05 | 479703 |
| 2024-11-18 | 11.09 | $9.30 | 905686 |
| 2024-11-15 | 11.24 | $9.49 | 816275 |
| 2024-11-14 | 11.39 | $9.80 | 521825 |
| 2024-11-13 | 11.50 | $10.45 | 314200 |
| 2024-11-12 | 11.60 | $10.67 | 394200 |
| 2024-11-11 | 11.66 | $11.09 | 468300 |
| 2024-11-08 | 11.69 | $11.41 | 339032 |
| 2024-11-07 | 11.71 | $11.18 | 227100 |
| 2024-11-06 | 11.70 | $11.41 | 426213 |
| 2024-11-05 | 11.69 | $11.25 | 622700 |
| 2024-11-04 | 11.69 | $11.63 | 755400 |
| 2024-11-01 | 11.67 | $10.61 | 281300 |
| 2024-10-31 | 11.71 | $10.27 | 493200 |
| 2024-10-30 | 11.77 | $11.20 | 88600 |
| 2024-10-29 | 11.80 | $11.79 | 92000 |
| 2024-10-28 | 11.78 | $12.09 | 107800 |
| 2024-10-25 | 11.76 | $11.68 | 119130 |
| 2024-10-24 | 11.79 | $12.07 | 300324 |
| 2024-10-23 | 11.69 | $12.01 | 199200 |
| 2024-10-22 | 11.56 | $12.35 | 98400 |
| 2024-10-21 | 11.42 | $12.32 | 107908 |
| 2024-10-18 | 11.30 | $12.50 | 119400 |
| 2024-10-17 | 11.20 | $12.09 | 127900 |
| 2024-10-16 | 11.14 | $12.33 | 251800 |
| 2024-10-15 | 11.06 | $11.98 | 176549 |
| 2024-10-14 | 10.99 | $11.72 | 129909 |
| 2024-10-11 | 10.94 | $11.63 | 194049 |
| 2024-10-10 | 10.92 | $10.99 | 257825 |
| 2024-10-09 | 10.89 | $11.24 | 310928 |
| 2024-10-08 | 10.86 | $11.21 | 265700 |
| 2024-10-07 | 10.86 | $11.28 | 210817 |
| 2024-10-04 | 10.89 | $11.36 | 448300 |
| 2024-10-03 | 10.94 | $11.54 | 183000 |
| 2024-10-02 | 11.01 | $11.84 | 564249 |
| 2024-10-01 | 11.06 | $11.39 | 1.1M |
| 2024-09-30 | 11.11 | $11.58 | 693203 |
| 2024-09-27 | 11.20 | $12.34 | 1.8M |
| 2024-09-26 | 11.24 | $10.00 | 394930 |
| 2024-09-25 | 11.38 | $9.46 | 201900 |
| 2024-09-24 | 11.54 | $9.65 | 247400 |
| 2024-09-23 | 11.71 | $9.78 | 264200 |
| 2024-09-20 | 11.85 | $10.49 | 2.1M |
| 2024-09-19 | 11.95 | $11.00 | 272047 |
| 2024-09-18 | 12.03 | $10.69 | 249400 |
| 2024-09-17 | 12.12 | $10.57 | 763330 |
| 2024-09-16 | 12.20 | $10.77 | 395322 |
| 2024-09-13 | 12.27 | $11.14 | 427800 |
| 2024-09-12 | 12.35 | $10.46 | 554901 |
| 2024-09-11 | 12.45 | $10.72 | 319341 |
| 2024-09-10 | 12.56 | $11.21 | 556002 |
| 2024-09-09 | 12.65 | $11.87 | 350900 |
| 2024-09-06 | 12.70 | $12.34 | 234700 |
| 2024-09-05 | 12.74 | $12.87 | 223300 |
| 2024-09-04 | 12.72 | $12.92 | 197215 |
| 2024-09-03 | 12.72 | $12.37 | 252500 |
| 2024-08-30 | 12.74 | $13.39 | 725200 |
| 2024-08-29 | 12.73 | $13.00 | 189300 |
| 2024-08-28 | 12.77 | $12.89 | 214414 |
| 2024-08-27 | 12.85 | $12.68 | 353000 |
| 2024-08-26 | 12.93 | $13.06 | 150005 |
| 2024-08-23 | 13.01 | $12.63 | 168986 |
| 2024-08-22 | 13.11 | $12.42 | 154300 |
| 2024-08-21 | 13.21 | $12.58 | 169534 |
| 2024-08-20 | 13.31 | $12.52 | 156003 |
| 2024-08-19 | 13.45 | $12.24 | 526836 |
| 2024-08-16 | 13.59 | $12.00 | 539800 |
| 2024-08-15 | 13.72 | $12.79 | 179100 |
| 2024-08-14 | 13.79 | $12.49 | 159600 |
| 2024-08-13 | 13.92 | $12.98 | 130000 |
| 2024-08-12 | 14.03 | $12.97 | 126825 |
| 2024-08-09 | 14.13 | $12.90 | 133900 |
| 2024-08-08 | 14.14 | $13.05 | 88700 |
| 2024-08-07 | 14.11 | $12.50 | 145111 |
| 2024-08-06 | 14.11 | $12.95 | 207529 |
| 2024-08-05 | 14.08 | $12.79 | 239300 |
| 2024-08-02 | 14.05 | $13.17 | 160800 |
| 2024-08-01 | 13.98 | $13.83 | 407800 |
| 2024-07-31 | 13.88 | $14.54 | 368600 |
| 2024-07-30 | 13.72 | $14.27 | 148505 |
| 2024-07-29 | 13.60 | $14.48 | 171500 |
| 2024-07-26 | 13.47 | $14.79 | 226500 |
| 2024-07-25 | 13.33 | $14.39 | 228753 |
| 2024-07-24 | 13.18 | $14.47 | 221100 |
| 2024-07-23 | 13.03 | $15.39 | 477234 |
| 2024-07-22 | 12.85 | $15.14 | 211162 |
| 2024-07-19 | 12.68 | $14.55 | 203194 |
| 2024-07-18 | 12.51 | $14.20 | 275005 |
| 2024-07-17 | 12.37 | $14.97 | 355948 |
| 2024-07-16 | 12.21 | $15.25 | 803532 |
| 2024-07-15 | 12.05 | $14.96 | 969105 |
| 2024-07-12 | 11.92 | $13.04 | 598201 |
| 2024-07-11 | 11.88 | $12.50 | 362781 |
| 2024-07-10 | 11.87 | $12.57 | 293989 |
| 2024-07-09 | 11.84 | $12.28 | 389638 |
| 2024-07-08 | 11.81 | $12.20 | 305847 |
| 2024-07-05 | 11.79 | $11.79 | 267570 |
| 2024-07-03 | 11.81 | $11.72 | 139487 |
| 2024-07-02 | 11.82 | $11.51 | 249948 |
| 2024-07-01 | 11.85 | $11.89 | 306543 |
| 2024-06-28 | 11.83 | $11.78 | 2.3M |
| 2024-06-27 | 11.81 | $12.05 | 251697 |
| 2024-06-26 | 11.76 | $11.31 | 635654 |
| 2024-06-25 | 11.75 | $11.55 | 172262 |
| 2024-06-24 | 11.74 | $11.72 | 167750 |
| 2024-06-21 | 11.72 | $11.74 | 936250 |
| 2024-06-20 | 11.72 | $11.21 | 161857 |
| 2024-06-18 | 11.74 | $11.37 | 226976 |
| 2024-06-17 | 11.76 | $11.82 | 156414 |
| 2024-06-14 | 11.77 | $12.07 | 229591 |
| 2024-06-13 | 11.77 | $12.26 | 168336 |
| 2024-06-12 | 11.75 | $12.35 | 302133 |
| 2024-06-11 | 11.76 | $12.18 | 188010 |
| 2024-06-10 | 11.75 | $12.04 | 203078 |
| 2024-06-07 | 11.75 | $11.68 | 243242 |
| 2024-06-06 | 11.77 | $11.85 | 104230 |
| 2024-06-05 | 11.78 | $12.07 | 172222 |
| 2024-06-04 | 11.79 | $11.86 | 219519 |
| 2024-06-03 | 11.80 | $12.11 | 548921 |
| 2024-05-31 | 11.81 | $11.67 | 234800 |
| 2024-05-30 | 11.83 | $11.25 | 151971 |
| 2024-05-29 | 11.88 | $11.15 | 246280 |
| 2024-05-28 | 11.89 | $11.08 | 362737 |
| 2024-05-24 | 11.88 | $11.30 | 242589 |
| 2024-05-23 | 11.86 | $11.29 | 548928 |
| 2024-05-22 | 11.82 | $11.69 | 368322 |
| 2024-05-21 | 11.75 | $11.61 | 432719 |
| 2024-05-20 | 11.73 | $11.88 | 379115 |
| 2024-05-17 | 11.71 | $11.92 | 337564 |
| 2024-05-16 | 11.69 | $12.07 | 306594 |
| 2024-05-15 | 11.66 | $12.01 | 272288 |
| 2024-05-14 | 11.64 | $12.49 | 235954 |
| 2024-05-13 | 11.61 | $12.00 | 206938 |
| 2024-05-10 | 11.60 | $12.08 | 217954 |
| 2024-05-09 | 11.59 | $12.09 | 128989 |
| 2024-05-08 | 11.59 | $12.06 | 160775 |
| 2024-05-07 | 11.59 | $12.19 | 131215 |
| 2024-05-06 | 11.57 | $12.14 | 193069 |
| 2024-05-03 | 11.51 | $12.13 | 199657 |
| 2024-05-02 | 11.46 | $12.17 | 571496 |
| 2024-05-01 | 11.41 | $12.18 | 482067 |
| 2024-04-30 | 11.37 | $11.35 | 321785 |
| 2024-04-29 | 11.35 | $11.01 | 194250 |
| 2024-04-26 | 11.37 | $10.78 | 241417 |
| 2024-04-25 | 11.42 | $10.49 | 363775 |
| 2024-04-24 | 11.45 | $10.35 | 482332 |
| 2024-04-23 | 11.49 | $11.21 | 192501 |
| 2024-04-22 | 11.49 | $11.44 | 289249 |
| 2024-04-19 | 11.51 | $11.57 | 346978 |
| 2024-04-18 | 11.54 | $11.50 | 408659 |
| 2024-04-17 | 11.57 | $11.65 | 298729 |
| 2024-04-16 | 11.58 | $11.88 | 489733 |
| 2024-04-15 | 11.59 | $11.74 | 313461 |
| 2024-04-12 | 11.60 | $11.89 | 237892 |
| 2024-04-11 | 11.62 | $12.10 | 312126 |
| 2024-04-10 | 11.64 | $11.93 | 554624 |
| 2024-04-09 | 11.67 | $11.81 | 571645 |
| 2024-04-08 | 11.74 | $11.04 | 210204 |
| 2024-04-05 | 11.90 | $11.09 | 184360 |
| 2024-04-04 | 12.05 | $11.21 | 500284 |
| 2024-04-03 | 12.21 | $11.26 | 221914 |
| 2024-04-02 | 12.34 | $11.04 | 1.5M |
| 2024-04-01 | 12.49 | $11.40 | 817261 |
| 2024-03-28 | 12.63 | $11.86 | 2.2M |
| 2024-03-27 | 12.72 | $11.07 | 266046 |
| 2024-03-26 | 12.83 | $11.11 | 520289 |
| 2024-03-25 | 13.01 | $11.13 | 514138 |
| 2024-03-22 | 13.14 | $11.85 | 270724 |
| 2024-03-21 | 13.17 | $12.15 | 280294 |
| 2024-03-20 | 13.20 | $12.23 | 446809 |
| 2024-03-19 | 13.24 | $11.84 | 454903 |
| 2024-03-18 | 13.33 | $11.99 | 560270 |
| 2024-03-15 | 13.48 | $11.93 | 792485 |
| 2024-03-14 | 13.62 | $12.43 | 461750 |
| 2024-03-13 | 13.72 | $12.49 | 408314 |
| 2024-03-12 | 13.84 | $12.49 | 588981 |
| 2024-03-11 | 14.01 | $13.10 | 664529 |
| 2024-03-08 | 14.16 | $14.36 | 1.2M |
| 2024-03-07 | 14.19 | $14.01 | 1.1M |
| 2024-03-06 | 14.21 | $14.38 | 563111 |
| 2024-03-05 | 14.23 | $13.98 | 434326 |
| 2024-03-04 | 14.32 | $14.03 | 414222 |
| 2024-03-01 | 14.38 | $14.14 | 501951 |
| 2024-02-29 | 14.46 | $13.65 | 648985 |
| 2024-02-28 | 14.57 | $13.39 | 960744 |
| 2024-02-27 | 14.64 | $14.62 | 1.0M |
| 2024-02-26 | 14.63 | $13.69 | 964701 |
| 2024-02-23 | 14.61 | $12.58 | 1.3M |
| 2024-02-22 | 14.62 | $12.58 | 1.3M |
| 2024-02-21 | 14.60 | $13.04 | 1.0M |
| 2024-02-20 | 14.58 | $13.80 | 1.4M |
| 2024-02-16 | 14.53 | $14.86 | 1.2M |
| 2024-02-15 | 14.41 | $14.76 | 7.3M |
| 2024-02-14 | 14.30 | $14.40 | 1.6M |
| 2024-02-13 | 14.23 | $14.85 | 4.5M |
| 2024-02-12 | 14.13 | $16.04 | 453491 |
| 2024-02-09 | 13.97 | $16.00 | 451708 |
| 2024-02-08 | 13.83 | $14.90 | 444992 |
| 2024-02-07 | 13.72 | $14.45 | 667034 |
| 2024-02-06 | 13.63 | $14.83 | 510198 |
| 2024-02-05 | 13.54 | $15.85 | 422145 |
| 2024-02-02 | 13.32 | $15.22 | 630785 |
| 2024-02-01 | 13.14 | $15.74 | 902021 |
| 2024-01-31 | 12.96 | $15.77 | 922900 |
| 2024-01-30 | 12.78 | $14.81 | 936269 |
| 2024-01-29 | 12.66 | $14.33 | 628099 |
| 2024-01-26 | 12.54 | $13.37 | 509110 |
| 2024-01-25 | 12.48 | $12.85 | 281020 |
| 2024-01-24 | 12.43 | $12.16 | 212419 |
| 2024-01-23 | 12.40 | $12.51 | 209667 |
| 2024-01-22 | 12.34 | $12.99 | 478138 |
| 2024-01-19 | 12.24 | $12.41 | 286378 |
| 2024-01-18 | 12.17 | $12.46 | 225993 |
| 2024-01-17 | 12.08 | $13.00 | 547643 |
| 2024-01-16 | 11.97 | $12.83 | 316243 |
| 2024-01-12 | 11.85 | $12.96 | 465137 |
| 2024-01-11 | 11.70 | $13.12 | 475958 |
| 2024-01-10 | 11.53 | $12.71 | 386722 |
| 2024-01-09 | 11.33 | $12.77 | 477018 |
| 2024-01-08 | 11.10 | $13.00 | 547673 |
| 2024-01-05 | 10.90 | $11.37 | 424282 |
| 2024-01-04 | 10.78 | $11.73 | 370086 |
| 2024-01-03 | 10.64 | $12.13 | 305066 |
| 2024-01-02 | 10.48 | $12.15 | 416309 |
| 2023-12-29 | 10.31 | $12.25 | 232404 |
| 2023-12-28 | 10.12 | $12.08 | 1.2M |
| 2023-12-27 | 9.94 | $12.04 | 347909 |
| 2023-12-26 | 9.75 | $11.83 | 342012 |
| 2023-12-22 | 9.57 | $11.68 | 316391 |
| 2023-12-21 | 9.39 | $11.27 | 149900 |
| 2023-12-20 | 9.21 | $11.00 | 327587 |
| 2023-12-19 | 9.04 | $11.06 | 313417 |
| 2023-12-18 | 8.90 | $10.65 | 278131 |
| 2023-12-15 | 8.77 | $10.68 | 1.3M |
| 2023-12-14 | 8.62 | $10.50 | 469409 |
| 2023-12-13 | 8.48 | $9.90 | 306475 |
| 2023-12-12 | 8.37 | $9.76 | 548471 |
| 2023-12-11 | 8.27 | $8.79 | 622947 |
| 2023-12-08 | 8.23 | $8.16 | 380886 |
| 2023-12-07 | 8.22 | $8.97 | 229330 |
| 2023-12-06 | 8.18 | $8.97 | 130922 |
| 2023-12-05 | 8.15 | $8.92 | 188743 |
| 2023-12-04 | 8.13 | $8.89 | 173875 |
| 2023-12-01 | 8.12 | $8.82 | 242779 |
| 2023-11-30 | 8.11 | $8.44 | 218107 |
| 2023-11-29 | 8.13 | $8.42 | 162445 |
| 2023-11-28 | 8.13 | $8.36 | 158737 |
| 2023-11-27 | 8.12 | $8.08 | 154293 |
| 2023-11-24 | 8.11 | $8.15 | 123162 |
| 2023-11-22 | 8.11 | $7.58 | 195589 |
| 2023-11-21 | 8.12 | $7.73 | 620699 |
| 2023-11-20 | 8.16 | $8.21 | 316476 |
| 2023-11-17 | 8.18 | $8.12 | 312709 |
| 2023-11-16 | 8.21 | $7.61 | 137239 |
| 2023-11-15 | 8.28 | $7.69 | 208841 |
| 2023-11-14 | 8.35 | $7.78 | 260501 |
| 2023-11-13 | 8.44 | $7.72 | 328860 |
| 2023-11-10 | 8.51 | $8.07 | 378769 |
| 2023-11-09 | 8.56 | $7.84 | 312046 |
| 2023-11-08 | 8.63 | $8.27 | 459964 |
| 2023-11-07 | 8.70 | $8.36 | 442406 |
| 2023-11-06 | 8.76 | $8.50 | 286669 |
| 2023-11-03 | 8.81 | $8.67 | 363167 |
| 2023-11-02 | 8.85 | $8.67 | 320399 |
| 2023-11-01 | 8.90 | $8.77 | 162220 |
| 2023-10-31 | 8.92 | $8.49 | 219641 |
| 2023-10-30 | 8.92 | $8.02 | 175998 |
| 2023-10-27 | 8.97 | $7.99 | 198362 |
| 2023-10-26 | 9.05 | $8.05 | 178362 |
| 2023-10-25 | 9.13 | $7.93 | 173076 |
| 2023-10-24 | 9.23 | $8.50 | 184997 |
| 2023-10-23 | 9.31 | $8.51 | 210454 |
| 2023-10-20 | 9.36 | $8.86 | 172044 |
| 2023-10-19 | 9.37 | $8.85 | 159746 |
| 2023-10-18 | 9.41 | $9.15 | 281014 |
| 2023-10-17 | 9.43 | $9.49 | 370599 |
| 2023-10-16 | 9.45 | $9.25 | 120390 |
| 2023-10-13 | 9.48 | $9.08 | 193706 |
| 2023-10-12 | 9.51 | $9.18 | 174140 |
| 2023-10-11 | 9.55 | $9.64 | 136342 |
| 2023-10-10 | 9.58 | $9.63 | 87773 |
| 2023-10-09 | 9.61 | $9.40 | 291030 |
| 2023-10-06 | 9.67 | $9.46 | 196753 |
| 2023-10-05 | 9.71 | $9.81 | 257833 |
| 2023-10-04 | 9.76 | $9.04 | 316510 |
| 2023-10-03 | 9.85 | $8.58 | 1.0M |
| 2023-10-02 | 9.95 | $8.98 | 2.2M |
| 2023-09-29 | 10.03 | $9.63 | 255646 |
| 2023-09-28 | 10.09 | $9.66 | 267891 |
| 2023-09-27 | 10.18 | $9.86 | 206572 |
| 2023-09-26 | 10.23 | $10.08 | 359114 |
| 2023-09-25 | 10.27 | $9.58 | 360736 |
| 2023-09-22 | 10.34 | $9.12 | 138992 |
| 2023-09-21 | 10.41 | $9.56 | 297768 |
| 2023-09-20 | 10.48 | $9.52 | 129062 |
| 2023-09-19 | 10.55 | $9.92 | 161012 |
| 2023-09-18 | 10.61 | $9.80 | 98995 |
| 2023-09-15 | 10.66 | $9.82 | 450065 |
| 2023-09-14 | 10.71 | $9.97 | 138944 |
| 2023-09-13 | 10.75 | $10.09 | 172923 |
| 2023-09-12 | 10.79 | $10.32 | 180616 |
| 2023-09-11 | 10.80 | $10.54 | 240803 |
| 2023-09-08 | 10.82 | $10.35 | 372849 |
| 2023-09-07 | 10.85 | $10.84 | 396378 |
| 2023-09-06 | 10.84 | $10.78 | 252100 |
| 2023-09-05 | 10.84 | $10.58 | 292800 |
| 2023-09-01 | 10.86 | $10.66 | 117100 |
| 2023-08-31 | 10.88 | $10.85 | 375600 |
| 2023-08-30 | 10.89 | $11.35 | 125600 |
| 2023-08-29 | 10.86 | $10.86 | 168200 |
| 2023-08-28 | 10.85 | $10.82 | 152200 |
| 2023-08-25 | 10.82 | $10.98 | 333700 |
| 2023-08-24 | 10.76 | $10.61 | 479200 |
| 2023-08-23 | 10.70 | $10.93 | 157200 |
| 2023-08-22 | 10.63 | $11.00 | 193300 |
| 2023-08-21 | 10.56 | $10.97 | 182200 |
| 2023-08-18 | 10.49 | $10.78 | 286600 |
| 2023-08-17 | 10.44 | $10.93 | 161900 |
| 2023-08-16 | 10.37 | $10.78 | 381400 |
| 2023-08-15 | 10.32 | $10.81 | 144400 |
| 2023-08-14 | 10.25 | $10.61 | 204400 |
| 2023-08-11 | 10.20 | $10.98 | 189200 |
| 2023-08-10 | 10.13 | $10.84 | 82300 |
| 2023-08-09 | 10.08 | $10.73 | 183500 |
| 2023-08-08 | 10.02 | $10.81 | 198800 |
| 2023-08-07 | 9.97 | $10.90 | 487600 |
| 2023-08-04 | 9.95 | $11.05 | 517800 |
| 2023-08-03 | 9.91 | $11.07 | 407800 |
| 2023-08-02 | 9.81 | $10.80 | 305900 |
| 2023-08-01 | 9.72 | $10.66 | 236800 |
| 2023-07-31 | 9.64 | $10.10 | 153100 |
| 2023-07-28 | 9.59 | $9.79 | 126900 |
| 2023-07-27 | 9.55 | $9.55 | 135800 |
| 2023-07-26 | 9.53 | $9.51 | 96500 |
| 2023-07-25 | 9.50 | $9.50 | 81600 |
| 2023-07-24 | 9.47 | $9.51 | 90200 |
| 2023-07-21 | 9.46 | $9.83 | 112000 |
| 2023-07-20 | 9.46 | $9.65 | 107200 |
| 2023-07-19 | 9.47 | $9.76 | 141800 |
| 2023-07-18 | 9.46 | $9.34 | 138800 |
| 2023-07-17 | 9.48 | $9.59 | 71500 |
| 2023-07-14 | 9.48 | $9.64 | 100400 |
| 2023-07-13 | 9.48 | $9.76 | 138900 |
| 2023-07-12 | 9.48 | $9.63 | 179200 |
| 2023-07-11 | 9.48 | $9.80 | 191600 |
| 2023-07-10 | 9.48 | $10.47 | 343200 |
| 2023-07-07 | 9.46 | $10.29 | 204100 |
| 2023-07-06 | 9.44 | $8.95 | 124200 |
| 2023-07-05 | 9.51 | $9.14 | 139300 |
| 2023-07-03 | 9.56 | $9.04 | 77000 |
| 2023-06-30 | 9.61 | $9.00 | 226400 |
| 2023-06-29 | 9.66 | $9.00 | 65800 |
| 2023-06-28 | 9.70 | $9.16 | 179800 |
| 2023-06-27 | 9.71 | $8.88 | 72100 |
| 2023-06-26 | 9.74 | $9.01 | 151800 |
| 2023-06-23 | 9.78 | $9.18 | 434100 |
| 2023-06-22 | 9.84 | $9.94 | 124700 |
| 2023-06-21 | 9.87 | $9.78 | 219300 |
| 2023-06-20 | 9.91 | $9.63 | 106800 |
| 2023-06-16 | 9.95 | $9.65 | 251900 |
| 2023-06-15 | 9.99 | $9.63 | 123200 |
| 2023-06-14 | 10.02 | $9.60 | 117200 |
| 2023-06-13 | 10.04 | $9.75 | 101700 |
| 2023-06-12 | 10.06 | $9.65 | 181600 |
| 2023-06-09 | 10.07 | $9.91 | 295900 |
| 2023-06-08 | 10.06 | $9.99 | 188800 |
| 2023-06-07 | 10.05 | $9.88 | 196400 |
| 2023-06-06 | 10.02 | $10.34 | 177000 |
| 2023-06-05 | 9.98 | $10.18 | 306100 |
| 2023-06-02 | 9.96 | $10.00 | 143200 |
| 2023-06-01 | 9.92 | $10.08 | 191500 |
| 2023-05-31 | 9.88 | $9.75 | 121900 |
| 2023-05-30 | 9.84 | $9.32 | 138400 |
| 2023-05-26 | 9.81 | $9.48 | 247400 |
| 2023-05-25 | 9.77 | $9.76 | 155500 |
| 2023-05-24 | 9.70 | $10.38 | 220800 |
| 2023-05-23 | 9.58 | $10.57 | 166100 |
| 2023-05-22 | 9.45 | $10.57 | 323600 |
| 2023-05-19 | 9.32 | $10.53 | 159200 |
| 2023-05-18 | 9.21 | $10.40 | 487000 |
| 2023-05-17 | 9.09 | $10.29 | 228600 |
| 2023-05-16 | 8.99 | $10.05 | 230100 |
| 2023-05-15 | 8.88 | $10.11 | 156400 |
| 2023-05-12 | 8.78 | $9.79 | 103800 |
| 2023-05-11 | 8.69 | $9.73 | 104500 |
| 2023-05-10 | 8.61 | $9.73 | 186700 |
| 2023-05-09 | 8.52 | $9.42 | 87500 |
| 2023-05-08 | 8.47 | $9.54 | 303600 |
| 2023-05-05 | 8.40 | $9.62 | 164200 |
| 2023-05-04 | 8.32 | $9.34 | 141500 |
| 2023-05-03 | 8.24 | $9.17 | 661500 |
| 2023-05-02 | 8.18 | $8.90 | 209000 |
| 2023-05-01 | 8.15 | $8.87 | 288900 |
| 2023-04-28 | 8.10 | $8.53 | 179500 |
| 2023-04-27 | 8.05 | $8.36 | 126000 |
| 2023-04-26 | 8.00 | $8.00 | 393200 |
| 2023-04-25 | 7.94 | $8.05 | 131300 |
| 2023-04-24 | 7.87 | $8.02 | 105800 |
| 2023-04-21 | 7.80 | $8.20 | 163700 |
| 2023-04-20 | 7.71 | $8.16 | 71500 |
| 2023-04-19 | 7.62 | $8.22 | 164300 |
| 2023-04-18 | 7.56 | $7.90 | 438100 |
| 2023-04-17 | 7.52 | $8.06 | 491900 |
| 2023-04-14 | 7.48 | $7.91 | 187300 |
| 2023-04-13 | 7.46 | $8.14 | 169500 |
| 2023-04-12 | 7.43 | $7.98 | 174700 |
| 2023-04-11 | 7.41 | $8.47 | 168800 |
| 2023-04-10 | 7.36 | $8.19 | 256900 |
| 2023-04-06 | 7.30 | $7.98 | 228900 |
| 2023-04-05 | 7.27 | $7.73 | 214100 |
| 2023-04-04 | 7.27 | $8.02 | 169800 |
| 2023-04-03 | 7.25 | $8.20 | 429500 |
| 2023-03-31 | 7.23 | $7.86 | 511600 |
| 2023-03-30 | 7.24 | $7.53 | 224300 |
| 2023-03-29 | 7.26 | $7.45 | 409100 |
| 2023-03-28 | 7.27 | $6.81 | 118200 |
| 2023-03-27 | 7.29 | $6.61 | 180100 |
| 2023-03-24 | 7.33 | $6.51 | 114400 |
| 2023-03-23 | 7.38 | $6.50 | 299600 |
| 2023-03-22 | 7.45 | $6.30 | 415100 |
| 2023-03-21 | 7.53 | $7.08 | 304300 |
| 2023-03-20 | 7.57 | $7.02 | 398600 |
| 2023-03-17 | 7.62 | $7.39 | 425200 |
| 2023-03-16 | 7.63 | $7.45 | 297900 |
| 2023-03-15 | 7.65 | $7.45 | 255800 |
| 2023-03-14 | 7.67 | $7.67 | 331200 |
| 2023-03-13 | 7.69 | $7.49 | 201300 |
| 2023-03-10 | 7.72 | $6.96 | 518700 |
| 2023-03-09 | 7.75 | $7.35 | 375200 |
| 2023-03-08 | 7.78 | $7.77 | 165300 |
| 2023-03-07 | 7.81 | $7.68 | 144400 |
| 2023-03-06 | 7.83 | $7.65 | 197300 |
| 2023-03-03 | 7.84 | $8.17 | 271700 |
| 2023-03-02 | 7.81 | $7.90 | 317000 |
| 2023-03-01 | 7.80 | $7.60 | 288500 |
| 2023-02-28 | 7.82 | $7.33 | 1.5M |
| 2023-02-27 | 7.84 | $7.32 | 238400 |
| 2023-02-24 | 7.88 | $7.50 | 197700 |
| 2023-02-23 | 7.93 | $7.88 | 121200 |
| 2023-02-22 | 7.93 | $7.92 | 369900 |
| 2023-02-21 | 7.95 | $7.81 | 224000 |
| 2023-02-17 | 7.96 | $8.12 | 192100 |
| 2023-02-16 | 7.92 | $7.62 | 383400 |
| 2023-02-15 | 7.89 | $7.73 | 799500 |
| 2023-02-14 | 7.86 | $7.93 | 207000 |
| 2023-02-13 | 7.82 | $8.15 | 137500 |
| 2023-02-10 | 7.77 | $7.96 | 270800 |
| 2023-02-09 | 7.72 | $7.67 | 191900 |
| 2023-02-08 | 7.68 | $7.93 | 312200 |
| 2023-02-07 | 7.62 | $8.33 | 171700 |
| 2023-02-06 | 7.53 | $8.07 | 331000 |
| 2023-02-03 | 7.46 | $7.87 | 226300 |
| 2023-02-02 | 7.39 | $7.62 | 251900 |
| 2023-02-01 | 7.35 | $7.64 | 224700 |
| 2023-01-31 | 7.30 | $7.96 | 184200 |
| 2023-01-30 | 7.24 | $7.83 | 139100 |
| 2023-01-27 | 7.19 | $8.13 | 336000 |
| 2023-01-26 | 7.10 | $8.39 | 731100 |
| 2023-01-25 | 6.97 | $7.99 | 1.2M |
| 2023-01-24 | 6.83 | $8.23 | 930100 |
| 2023-01-23 | 6.69 | $7.95 | 778400 |
| 2023-01-20 | 6.56 | $7.44 | 655000 |
| 2023-01-19 | 6.45 | $7.06 | 223100 |
| 2023-01-18 | 6.36 | $7.04 | 160600 |
| 2023-01-17 | 6.29 | $7.13 | 222000 |
| 2023-01-13 | 6.22 | $7.10 | 348200 |
| 2023-01-12 | 6.15 | $7.01 | 382700 |
| 2023-01-11 | 6.07 | $6.82 | 396500 |
| 2023-01-10 | 6.03 | $6.78 | 522000 |
| 2023-01-09 | 5.98 | $6.60 | 241300 |
| 2023-01-06 | 5.92 | $6.66 | 170000 |
| 2023-01-05 | 5.85 | $6.50 | 217200 |
| 2023-01-04 | 5.78 | $6.78 | 295600 |
| 2023-01-03 | 5.70 | $6.63 | 298400 |
| 2022-12-30 | 5.63 | $6.76 | 184400 |
| 2022-12-29 | 5.56 | $6.83 | 326400 |
| 2022-12-28 | 5.49 | $6.22 | 273800 |
| 2022-12-27 | 5.44 | $5.88 | 1.4M |
| 2022-12-23 | 5.40 | $5.11 | 77300 |
| 2022-12-22 | 5.40 | $5.45 | 87300 |
| 2022-12-21 | 5.39 | $5.45 | 143400 |
| 2022-12-20 | 5.38 | $5.24 | 402500 |
| 2022-12-19 | 5.38 | $5.18 | 152100 |
| 2022-12-16 | 5.38 | $5.63 | 471700 |
| 2022-12-15 | 5.37 | $5.72 | 187900 |
| 2022-12-14 | 5.35 | $5.66 | 202900 |
| 2022-12-13 | 5.33 | $5.59 | 868600 |
| 2022-12-12 | 5.31 | $5.91 | 276200 |
| 2022-12-09 | 5.29 | $5.72 | 275700 |
| 2022-12-08 | 5.28 | $5.47 | 193200 |
| 2022-12-07 | 5.27 | $5.21 | 123300 |
| 2022-12-06 | 5.27 | $5.09 | 126800 |
| 2022-12-05 | 5.28 | $5.17 | 195800 |
| 2022-12-02 | 5.29 | $5.38 | 182300 |
| 2022-12-01 | 5.28 | $5.34 | 99000 |
| 2022-11-30 | 5.28 | $5.39 | 236400 |
| 2022-11-29 | 5.27 | $5.17 | 159500 |
| 2022-11-28 | 5.26 | $5.04 | 143400 |
| 2022-11-25 | 5.26 | $5.19 | 46500 |
| 2022-11-23 | 5.26 | $5.31 | 230400 |
| 2022-11-22 | 5.23 | $5.26 | 127200 |
| 2022-11-21 | 5.19 | $5.26 | 344600 |
| 2022-11-18 | 5.14 | $5.09 | 114900 |
| 2022-11-17 | 5.10 | $5.37 | 207000 |
| 2022-11-16 | 5.05 | $5.33 | 288300 |
| 2022-11-15 | 5.00 | $5.22 | 177300 |
| 2022-11-14 | 4.96 | $5.25 | 138600 |
| 2022-11-11 | 4.93 | $5.50 | 372700 |
| 2022-11-10 | 4.88 | $5.53 | 268800 |
| 2022-11-09 | 4.83 | $5.20 | 268600 |
| 2022-11-08 | 4.80 | $5.34 | 200000 |
| 2022-11-07 | 4.76 | $5.33 | 236300 |
| 2022-11-04 | 4.73 | $5.22 | 268400 |
| 2022-11-03 | 4.71 | $5.31 | 306300 |
| 2022-11-02 | 4.70 | $5.30 | 624000 |
| 2022-11-01 | 4.69 | $5.10 | 265900 |
| 2022-10-31 | 4.73 | $5.07 | 512900 |
| 2022-10-28 | 5.18 | $5.11 | 290500 |
| 2022-10-27 | 5.65 | $5.01 | 612600 |
| 2022-10-26 | 6.10 | $4.70 | 289600 |
| 2022-10-25 | 6.61 | $4.51 | 330600 |
| 2022-10-24 | 7.10 | $4.27 | 276700 |
| 2022-10-21 | 7.55 | $4.38 | 382700 |
| 2022-10-20 | 8.00 | $4.38 | 437900 |
| 2022-10-19 | 8.46 | $4.20 | 702900 |
| 2022-10-18 | 8.94 | $4.54 | 335800 |
| 2022-10-17 | 9.44 | $4.53 | 396900 |
| 2022-10-14 | 9.97 | $4.56 | 520200 |
| 2022-10-13 | 10.49 | $4.53 | 584100 |
| 2022-10-12 | 11.00 | $4.53 | 721300 |
| 2022-10-11 | 11.53 | $4.61 | 670400 |
| 2022-10-10 | 12.06 | $4.69 | 607200 |
| 2022-10-07 | 12.60 | $4.95 | 1.0M |
| 2022-10-06 | 13.15 | $4.93 | 1.4M |
| 2022-10-05 | 13.70 | $5.15 | 1.8M |
| 2022-10-04 | 14.22 | $5.85 | 5.6M |
| 2022-10-03 | 14.70 | $14.24 | 61800 |
| 2022-09-30 | 14.80 | $14.51 | 82000 |
| 2022-09-29 | 14.91 | $14.00 | 99500 |
| 2022-09-28 | 15.04 | $14.80 | 134900 |
| 2022-09-27 | 15.11 | $14.31 | 133400 |
| 2022-09-26 | 15.23 | $13.38 | 78600 |
| 2022-09-23 | 15.38 | $13.26 | 117300 |
| 2022-09-22 | 15.54 | $13.69 | 77500 |
| 2022-09-21 | 15.68 | $13.81 | 100900 |
| 2022-09-20 | 15.81 | $14.53 | 269600 |
| 2022-09-19 | 15.91 | $15.00 | 320100 |
| 2022-09-16 | 15.91 | $14.99 | 413500 |
| 2022-09-15 | 15.92 | $14.81 | 197000 |
| 2022-09-14 | 15.94 | $15.07 | 219400 |
| 2022-09-13 | 15.96 | $15.26 | 141500 |
| 2022-09-12 | 15.99 | $15.55 | 63300 |
| 2022-09-09 | 15.95 | $15.87 | 103700 |
| 2022-09-08 | 15.84 | $15.84 | 122600 |
| 2022-09-07 | 15.74 | $15.65 | 171500 |
| 2022-09-06 | 15.60 | $15.48 | 274400 |
| 2022-09-02 | 15.48 | $16.14 | 152800 |
| 2022-09-01 | 15.37 | $16.83 | 130100 |
| 2022-08-31 | 15.18 | $16.47 | 180700 |
| 2022-08-30 | 15.02 | $16.31 | 165100 |
| 2022-08-29 | 14.81 | $16.68 | 155200 |
| 2022-08-26 | 14.59 | $16.27 | 271400 |
| 2022-08-25 | 14.39 | $16.58 | 118000 |
| 2022-08-24 | 14.20 | $16.48 | 86700 |
| 2022-08-23 | 14.03 | $16.47 | 185900 |
| 2022-08-22 | 13.85 | $16.48 | 314500 |
| 2022-08-19 | 13.69 | $15.01 | 216000 |
| 2022-08-18 | 13.61 | $15.19 | 165300 |
| 2022-08-17 | 13.53 | $15.21 | 238600 |
| 2022-08-16 | 13.45 | $15.38 | 654800 |
| 2022-08-15 | 13.30 | $15.81 | 211100 |
| 2022-08-12 | 13.12 | $14.82 | 260300 |
| 2022-08-11 | 13.00 | $13.76 | 228300 |
| 2022-08-10 | 12.91 | $13.71 | 138900 |
| 2022-08-09 | 12.85 | $12.98 | 68900 |
| 2022-08-08 | 12.79 | $13.10 | 156300 |
| 2022-08-05 | 12.66 | $13.76 | 152500 |
| 2022-08-04 | 12.53 | $13.16 | 151700 |
| 2022-08-03 | 12.42 | $13.14 | 163100 |
| 2022-08-02 | 12.26 | $12.19 | 65500 |
| 2022-08-01 | 12.14 | $12.21 | 70300 |
| 2022-07-29 | 12.03 | $12.35 | 109600 |
| 2022-07-28 | 11.90 | $12.83 | 73300 |
| 2022-07-27 | 11.75 | $13.09 | 92500 |
| 2022-07-26 | 11.57 | $12.91 | 104500 |
| 2022-07-25 | 11.43 | $13.20 | 138400 |
| 2022-07-22 | 11.29 | $13.45 | 239600 |
| 2022-07-21 | 11.13 | $13.63 | 169900 |
| 2022-07-20 | 10.93 | $13.46 | 346600 |
| 2022-07-19 | 10.73 | $12.53 | 166800 |
| 2022-07-18 | 10.56 | $12.11 | 158000 |
| 2022-07-15 | 10.38 | $12.33 | 188000 |
| 2022-07-14 | 10.21 | $12.04 | 111200 |
| 2022-07-13 | 10.03 | $12.43 | 187400 |
| 2022-07-12 | 9.81 | $11.81 | 362600 |
| 2022-07-11 | 9.64 | $10.59 | 115400 |
| 2022-07-08 | 9.54 | $11.07 | 130500 |
| 2022-07-07 | 9.41 | $10.98 | 173300 |
| 2022-07-06 | 9.30 | $10.01 | 117900 |
| 2022-07-05 | 9.23 | $9.85 | 148000 |
| 2022-07-01 | 9.19 | $9.90 | 104800 |
| 2022-06-30 | 9.13 | $9.84 | 99900 |
| 2022-06-29 | 9.07 | $9.68 | 114500 |
| 2022-06-28 | 9.04 | $9.62 | 107900 |
| 2022-06-27 | 9.00 | $10.06 | 137700 |
| 2022-06-24 | 8.93 | $10.33 | 1.1M |
| 2022-06-23 | 8.84 | $10.36 | 192100 |
| 2022-06-22 | 8.77 | $9.62 | 251700 |
| 2022-06-21 | 8.75 | $9.51 | 244900 |
| 2022-06-17 | 8.73 | $9.12 | 1.2M |
| 2022-06-16 | 8.73 | $8.48 | 330700 |
| 2022-06-15 | 8.77 | $8.91 | 365500 |
| 2022-06-14 | 8.79 | $8.38 | 232800 |
| 2022-06-13 | 8.82 | $8.16 | 360700 |
| 2022-06-10 | 8.90 | $8.35 | 422900 |
| 2022-06-09 | 8.96 | $8.55 | 521400 |
| 2022-06-08 | 9.02 | $8.40 | 405900 |
| 2022-06-07 | 9.15 | $8.85 | 507200 |
| 2022-06-06 | 9.26 | $8.68 | 331900 |
| 2022-06-03 | 9.39 | $9.00 | 702800 |
| 2022-06-02 | 9.55 | $8.69 | 357500 |
| 2022-06-01 | 9.75 | $8.74 | 393400 |
| 2022-05-31 | 9.97 | $8.89 | 376200 |
| 2022-05-27 | 10.20 | $8.98 | 1.0M |
| 2022-05-26 | 10.39 | $8.60 | 259800 |
| 2022-05-25 | 10.60 | $8.52 | 1.0M |
| 2022-05-24 | 10.81 | $8.98 | 150200 |
| 2022-05-23 | 10.99 | $9.25 | 217000 |
| 2022-05-20 | 11.21 | $9.02 | 311500 |
| 2022-05-19 | 11.44 | $9.20 | 208900 |
| 2022-05-18 | 11.68 | $9.18 | 423300 |
| 2022-05-17 | 11.92 | $9.28 | 645300 |
| 2022-05-16 | 12.14 | $9.16 | 358500 |
| 2022-05-13 | 12.38 | $9.71 | 410700 |
| 2022-05-12 | 12.61 | $9.51 | 373300 |
| 2022-05-11 | 12.88 | $9.69 | 770500 |
| 2022-05-10 | 13.10 | $11.15 | 553400 |
| 2022-05-09 | 13.24 | $10.93 | 332100 |
| 2022-05-06 | 13.40 | $11.36 | 185000 |
| 2022-05-05 | 13.58 | $12.11 | 254200 |
| 2022-05-04 | 13.71 | $12.75 | 185000 |
| 2022-05-03 | 13.81 | $13.13 | 258300 |
| 2022-05-02 | 13.91 | $13.46 | 212800 |
| 2022-04-29 | 13.99 | $12.73 | 172000 |
| 2022-04-28 | 14.09 | $12.84 | 161000 |
| 2022-04-27 | 14.20 | $12.68 | 134800 |
| 2022-04-26 | 14.37 | $12.65 | 221000 |
| 2022-04-25 | 14.53 | $13.59 | 144000 |
| 2022-04-22 | 14.66 | $13.61 | 131200 |
| 2022-04-21 | 14.80 | $14.07 | 239400 |
| 2022-04-20 | 14.91 | $13.92 | 201600 |
| 2022-04-19 | 15.03 | $13.83 | 127400 |
| 2022-04-18 | 15.09 | $13.84 | 153400 |
| 2022-04-14 | 15.18 | $14.36 | 98000 |
| 2022-04-13 | 15.23 | $14.81 | 166400 |
| 2022-04-12 | 15.21 | $14.26 | 105400 |
| 2022-04-11 | 15.22 | $13.90 | 151900 |
| 2022-04-08 | 15.25 | $14.19 | 1.1M |
| 2022-04-07 | 15.31 | $14.96 | 565600 |
| 2022-04-06 | 15.38 | $14.70 | 113900 |
| 2022-04-05 | 15.49 | $14.73 | 136300 |
| 2022-04-04 | 15.56 | $15.10 | 126800 |
| 2022-04-01 | 15.60 | $15.00 | 168500 |
| 2022-03-31 | 15.64 | $14.74 | 106500 |
| 2022-03-30 | 15.70 | $14.99 | 136200 |
| 2022-03-29 | 15.76 | $16.13 | 127500 |
| 2022-03-28 | 15.75 | $15.94 | 71500 |
| 2022-03-25 | 15.76 | $16.02 | 82600 |
| 2022-03-24 | 15.76 | $16.52 | 72900 |
| 2022-03-23 | 15.74 | $16.23 | 71200 |
| 2022-03-22 | 15.69 | $16.34 | 113400 |
| 2022-03-21 | 15.66 | $15.06 | 136700 |
| 2022-03-18 | 15.69 | $15.64 | 613800 |
| 2022-03-17 | 15.68 | $15.35 | 250200 |
| 2022-03-16 | 15.71 | $14.44 | 218200 |
| 2022-03-15 | 15.81 | $14.50 | 326700 |
| 2022-03-14 | 15.87 | $14.38 | 238600 |
| 2022-03-11 | 15.90 | $15.39 | 206300 |
| 2022-03-10 | 15.89 | $16.38 | 106700 |
| 2022-03-09 | 15.83 | $16.97 | 146900 |
| 2022-03-08 | 15.70 | $16.13 | 152900 |
| 2022-03-07 | 15.58 | $15.84 | 165300 |
| 2022-03-04 | 15.45 | $15.72 | 115500 |
| 2022-03-03 | 15.28 | $16.00 | 135200 |
| 2022-03-02 | 15.11 | $16.30 | 88900 |
| 2022-03-01 | 14.93 | $15.94 | 102300 |
| 2022-02-28 | 14.77 | $16.05 | 128300 |
| 2022-02-25 | 14.55 | $16.07 | 174200 |
| 2022-02-24 | 14.31 | $16.01 | 323100 |
| 2022-02-23 | 14.09 | $15.27 | 287300 |
| 2022-02-22 | 13.91 | $15.79 | 160000 |
| 2022-02-18 | 13.70 | $15.55 | 145600 |
| 2022-02-17 | 13.50 | $15.60 | 190000 |
| 2022-02-16 | 13.32 | $15.92 | 116200 |
| 2022-02-15 | 13.11 | $16.48 | 163600 |
| 2022-02-14 | 12.87 | $15.58 | 237500 |
| 2022-02-11 | 12.72 | $15.06 | 114300 |
| 2022-02-10 | 12.57 | $15.11 | 320000 |
| 2022-02-09 | 12.44 | $15.18 | 240200 |
| 2022-02-08 | 12.33 | $14.31 | 383900 |
| 2022-02-07 | 12.26 | $13.79 | 354600 |
| 2022-02-04 | 12.22 | $13.19 | 297600 |
| 2022-02-03 | 12.23 | $12.37 | 120800 |
| 2022-02-02 | 12.25 | $12.64 | 188800 |
| 2022-02-01 | 12.30 | $12.72 | 131200 |
| 2022-01-31 | 12.36 | $12.62 | 154000 |
| 2022-01-28 | 12.39 | $11.72 | 195400 |
| 2022-01-27 | 12.48 | $11.20 | 224300 |
| 2022-01-26 | 12.58 | $11.72 | 764500 |
| 2022-01-25 | 12.70 | $11.56 | 228700 |
| 2022-01-24 | 12.82 | $11.69 | 249800 |
| 2022-01-21 | 12.96 | $11.61 | 185900 |
| 2022-01-20 | 13.09 | $11.84 | 181000 |
| 2022-01-19 | 13.19 | $11.77 | 111200 |
| 2022-01-18 | 13.27 | $11.80 | 209200 |
| 2022-01-14 | 13.34 | $12.54 | 244200 |
| 2022-01-13 | 13.37 | $11.98 | 172700 |
| 2022-01-12 | 13.45 | $12.45 | 168800 |
| 2022-01-11 | 13.49 | $13.10 | 80400 |
| 2022-01-10 | 13.52 | $12.92 | 170300 |
| 2022-01-07 | 13.55 | $12.99 | 168200 |
| 2022-01-06 | 13.58 | $13.27 | 156000 |
| 2022-01-05 | 13.60 | $12.84 | 146900 |
| 2022-01-04 | 13.61 | $13.61 | 166600 |
| 2022-01-03 | 13.56 | $13.91 | 152200 |
| 2021-12-31 | 13.48 | $13.23 | 59900 |
| 2021-12-30 | 13.49 | $13.58 | 82900 |
| 2021-12-29 | 13.49 | $13.24 | 640000 |
| 2021-12-28 | 13.56 | $14.01 | 118900 |
| 2021-12-27 | 13.60 | $14.10 | 103000 |
| 2021-12-23 | 13.65 | $14.44 | 86400 |
| 2021-12-22 | 13.72 | $14.10 | 149000 |
| 2021-12-21 | 13.82 | $13.91 | 237400 |
| 2021-12-20 | 13.93 | $13.37 | 203200 |
| 2021-12-17 | 14.10 | $13.20 | 541300 |
| 2021-12-16 | 14.29 | $13.15 | 256500 |
| 2021-12-15 | 14.51 | $13.57 | 259000 |
| 2021-12-14 | 14.71 | $13.16 | 194800 |
| 2021-12-13 | 14.93 | $13.71 | 201400 |
| 2021-12-10 | 15.12 | $13.51 | 174800 |
| 2021-12-09 | 15.32 | $13.73 | 169100 |
| 2021-12-08 | 15.54 | $13.56 | 286000 |
| 2021-12-07 | 15.76 | $13.19 | 233500 |
| 2021-12-06 | 15.99 | $12.48 | 207300 |
| 2021-12-03 | 16.28 | $12.36 | 402000 |
| 2021-12-02 | 16.56 | $13.45 | 557000 |
| 2021-12-01 | 16.80 | $13.63 | 456000 |
| 2021-11-30 | 17.03 | $14.50 | 518400 |
| 2021-11-29 | 17.21 | $14.81 | 132400 |
| 2021-11-26 | 17.37 | $15.08 | 123200 |
| 2021-11-24 | 17.50 | $15.94 | 108500 |
| 2021-11-23 | 17.52 | $15.99 | 485100 |
| 2021-11-22 | 17.54 | $16.27 | 152300 |
| 2021-11-19 | 17.56 | $16.61 | 90200 |
| 2021-11-18 | 17.57 | $17.00 | 151600 |
| 2021-11-17 | 17.59 | $17.63 | 124900 |
| 2021-11-16 | 17.58 | $17.63 | 104500 |
| 2021-11-15 | 17.59 | $17.42 | 104100 |
| 2021-11-12 | 17.57 | $17.67 | 59400 |
| 2021-11-11 | 17.55 | $17.51 | 76700 |
| 2021-11-10 | 17.55 | $17.97 | 78200 |
| 2021-11-09 | 17.57 | $18.03 | 115100 |
| 2021-11-08 | 17.56 | $17.90 | 86500 |
| 2021-11-05 | 17.55 | $18.16 | 178700 |
| 2021-11-04 | 17.51 | $18.07 | 113700 |
| 2021-11-03 | 17.48 | $18.22 | 136000 |
| 2021-11-02 | 17.42 | $18.09 | 82100 |
| 2021-11-01 | 17.36 | $18.25 | 215100 |
| 2021-10-29 | 17.30 | $17.98 | 278000 |
| 2021-10-28 | 17.27 | $17.57 | 117100 |
| 2021-10-27 | 17.26 | $16.44 | 260400 |
| 2021-10-26 | 17.30 | $16.38 | 341400 |
| 2021-10-25 | 17.36 | $16.65 | 281800 |
| 2021-10-22 | 17.47 | $16.80 | 132900 |
| 2021-10-21 | 17.56 | $17.45 | 167900 |
| 2021-10-20 | 17.63 | $17.48 | 99100 |
| 2021-10-19 | 17.69 | $17.68 | 117000 |
| 2021-10-18 | 17.72 | $17.17 | 220500 |
| 2021-10-15 | 17.76 | $17.21 | 148900 |
| 2021-10-14 | 17.87 | $17.49 | 666900 |
| 2021-10-13 | 17.97 | $18.28 | 83800 |
| 2021-10-12 | 18.02 | $17.89 | 102100 |
| 2021-10-11 | 18.08 | $17.77 | 113400 |
| 2021-10-08 | 18.20 | $17.40 | 133500 |
| 2021-10-07 | 18.34 | $17.39 | 228200 |
| 2021-10-06 | 18.52 | $16.95 | 152800 |
| 2021-10-05 | 18.69 | $16.88 | 321200 |
| 2021-10-04 | 18.87 | $17.15 | 310000 |
| 2021-10-01 | 19.03 | $17.33 | 205700 |
| 2021-09-30 | 19.20 | $17.45 | 491000 |
| 2021-09-29 | 19.37 | $17.11 | 387200 |
| 2021-09-28 | 19.54 | $17.70 | 244400 |
| 2021-09-27 | 19.66 | $18.90 | 218300 |
| 2021-09-24 | 19.77 | $18.55 | 208100 |
| 2021-09-23 | 19.84 | $18.88 | 227200 |
| 2021-09-22 | 19.89 | $18.60 | 134300 |
| 2021-09-21 | 19.93 | $18.38 | 153300 |
| 2021-09-20 | 20.00 | $17.95 | 255500 |
| 2021-09-17 | 20.03 | $19.25 | 893800 |
| 2021-09-16 | 19.96 | $19.52 | 197400 |
| 2021-09-15 | 19.89 | $19.25 | 204200 |
| 2021-09-14 | 19.88 | $19.11 | 174900 |
| 2021-09-13 | 19.85 | $20.16 | 162500 |
| 2021-09-10 | 19.81 | $20.20 | 155400 |
| 2021-09-09 | 19.77 | $21.11 | 133600 |
| 2021-09-08 | 19.68 | $20.32 | 132900 |
| 2021-09-07 | 19.63 | $20.50 | 114800 |
| 2021-09-03 | 19.59 | $20.26 | 101800 |
| 2021-09-02 | 19.57 | $20.88 | 110000 |
| 2021-09-01 | 19.55 | $20.76 | 90800 |
| 2021-08-31 | 19.50 | $20.44 | 109400 |
| 2021-08-30 | 19.51 | $20.18 | 110600 |
| 2021-08-27 | 19.53 | $21.07 | 238300 |
| 2021-08-26 | 19.48 | $19.88 | 103900 |
| 2021-08-25 | 19.52 | $20.01 | 88000 |
| 2021-08-24 | 19.58 | $19.38 | 88200 |
| 2021-08-23 | 19.64 | $19.85 | 125300 |
| 2021-08-20 | 19.71 | $18.41 | 387800 |
| 2021-08-19 | 19.85 | $17.90 | 120500 |
| 2021-08-18 | 20.01 | $18.07 | 99800 |
| 2021-08-17 | 20.22 | $19.09 | 90500 |
| 2021-08-16 | 20.36 | $18.62 | 83500 |
| 2021-08-13 | 20.48 | $19.31 | 120900 |
| 2021-08-12 | 20.61 | $19.40 | 68700 |
| 2021-08-11 | 20.74 | $19.34 | 48300 |
| 2021-08-10 | 20.87 | $19.22 | 101900 |
| 2021-08-09 | 21.00 | $19.68 | 83900 |
| 2021-08-06 | 21.14 | $19.92 | 141100 |
| 2021-08-05 | 21.29 | $20.39 | 107800 |
| 2021-08-04 | 21.42 | $19.88 | 87400 |
| 2021-08-03 | 21.57 | $20.65 | 110300 |
| 2021-08-02 | 21.68 | $20.45 | 138900 |
| 2021-07-30 | 21.83 | $20.14 | 100000 |
| 2021-07-29 | 22.05 | $20.64 | 94100 |
| 2021-07-28 | 22.22 | $21.30 | 91700 |
| 2021-07-27 | 22.35 | $20.50 | 97200 |
| 2021-07-26 | 22.57 | $21.23 | 121600 |
| 2021-07-23 | 22.90 | $21.27 | 239600 |
| 2021-07-22 | 23.24 | $21.16 | 164200 |
| 2021-07-21 | 23.52 | $22.13 | 347800 |
| 2021-07-20 | 23.72 | $21.88 | 436400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.60
2026-06-12
Close Price
$27.00
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.30
Average
12.52
Maximum
26.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 26.60 | $27.00 | — |
| 2026-06-11 | 26.56 | $27.00 | — |
| 2026-06-10 | 26.51 | $27.00 | 4.3M |
| 2026-06-09 | 26.46 | $26.99 | 1.5M |
| 2026-06-08 | 26.41 | $26.99 | 1.9M |
| 2026-06-05 | 26.34 | $26.95 | 1.8M |
| 2026-06-04 | 26.28 | $26.95 | 826100 |
| 2026-06-03 | 26.21 | $26.95 | 6.4M |
| 2026-06-02 | 26.13 | $26.94 | 1.5M |
| 2026-06-01 | 26.05 | $26.94 | 2.6M |
| 2026-05-29 | 25.95 | $26.87 | 1.3M |
| 2026-05-28 | 25.86 | $26.77 | 918200 |
| 2026-05-27 | 25.76 | $26.79 | 2.5M |
| 2026-05-26 | 25.65 | $26.81 | 8.1M |
| 2026-05-22 | 25.53 | $26.79 | 1.6M |
| 2026-05-21 | 25.40 | $26.77 | 1.6M |
| 2026-05-20 | 25.25 | $26.81 | 5.5M |
| 2026-05-19 | 25.09 | $26.77 | 8.0M |
| 2026-05-18 | 24.91 | $26.76 | 2.0M |
| 2026-05-15 | 24.72 | $26.73 | 8.9M |
| 2026-05-14 | 24.51 | $26.76 | 3.5M |
| 2026-05-13 | 24.27 | $26.80 | 2.3M |
| 2026-05-12 | 24.01 | $26.73 | 2.2M |
| 2026-05-11 | 23.72 | $26.71 | 1.9M |
| 2026-05-08 | 23.40 | $26.73 | 2.3M |
| 2026-05-07 | 23.05 | $26.72 | 1.5M |
| 2026-05-06 | 22.67 | $26.72 | 6.5M |
| 2026-05-05 | 22.24 | $26.71 | 5.3M |
| 2026-05-04 | 21.77 | $26.66 | 4.1M |
| 2026-05-01 | 21.26 | $26.65 | 5.1M |
| 2026-04-30 | 20.69 | $26.66 | 13.6M |
| 2026-04-29 | 20.06 | $26.67 | 71.4M |
| 2026-04-28 | 19.36 | $19.24 | 712442 |
| 2026-04-27 | 19.38 | $19.16 | 1.0M |
| 2026-04-24 | 19.40 | $19.63 | 978700 |
| 2026-04-23 | 19.37 | $19.08 | 1.7M |
| 2026-04-22 | 19.40 | $19.56 | 989000 |
| 2026-04-21 | 19.39 | $19.43 | 1.3M |
| 2026-04-20 | 19.38 | $20.87 | 703100 |
| 2026-04-17 | 19.23 | $20.48 | 1.1M |
| 2026-04-16 | 19.10 | $19.56 | 2.3M |
| 2026-04-15 | 19.05 | $20.86 | 889378 |
| 2026-04-14 | 18.86 | $20.29 | 1.5M |
| 2026-04-13 | 18.71 | $19.59 | 426342 |
| 2026-04-10 | 18.61 | $19.39 | 630000 |
| 2026-04-09 | 18.53 | $19.95 | 582221 |
| 2026-04-08 | 18.38 | $19.27 | 840708 |
| 2026-04-07 | 18.29 | $20.12 | 1.3M |
| 2026-04-06 | 18.09 | $20.19 | 1.3M |
| 2026-04-02 | 17.87 | $19.90 | 910800 |
| 2026-04-01 | 17.66 | $19.77 | 1.3M |
| 2026-03-31 | 17.44 | $20.13 | 2.0M |
| 2026-03-30 | 17.15 | $18.36 | 1.5M |
| 2026-03-27 | 17.03 | $19.33 | 2.1M |
| 2026-03-26 | 16.79 | $18.95 | 2.4M |
| 2026-03-25 | 16.56 | $17.14 | 1.7M |
| 2026-03-24 | 16.50 | $16.46 | 698277 |
| 2026-03-23 | 16.50 | $16.60 | 640214 |
| 2026-03-20 | 16.49 | $17.00 | 1.4M |
| 2026-03-19 | 16.44 | $16.43 | 1.1M |
| 2026-03-18 | 16.44 | $15.49 | 787905 |
| 2026-03-17 | 16.54 | $16.56 | 531263 |
| 2026-03-16 | 16.53 | $16.82 | 929960 |
| 2026-03-13 | 16.50 | $16.94 | 844241 |
| 2026-03-12 | 16.46 | $17.38 | 1.3M |
| 2026-03-11 | 16.36 | $18.24 | 1.3M |
| 2026-03-10 | 16.16 | $18.44 | 1.7M |
| 2026-03-09 | 15.92 | $17.30 | 2.0M |
| 2026-03-06 | 15.78 | $16.23 | 671640 |
| 2026-03-05 | 15.73 | $16.21 | 767149 |
| 2026-03-04 | 15.68 | $16.37 | 1.2M |
| 2026-03-03 | 15.61 | $15.61 | 793300 |
| 2026-03-02 | 15.61 | $16.06 | 739342 |
| 2026-02-27 | 15.56 | $16.28 | 590100 |
| 2026-02-26 | 15.48 | $15.76 | 449767 |
| 2026-02-25 | 15.46 | $15.76 | 653995 |
| 2026-02-24 | 15.42 | $15.77 | 751600 |
| 2026-02-23 | 15.39 | $15.56 | 487519 |
| 2026-02-20 | 15.37 | $15.83 | 352499 |
| 2026-02-19 | 15.32 | $15.89 | 827932 |
| 2026-02-18 | 15.26 | $15.45 | 475018 |
| 2026-02-17 | 15.24 | $14.99 | 616203 |
| 2026-02-13 | 15.27 | $14.91 | 527951 |
| 2026-02-12 | 15.31 | $15.12 | 473235 |
| 2026-02-11 | 15.32 | $15.51 | 715300 |
| 2026-02-10 | 15.31 | $15.01 | 735037 |
| 2026-02-09 | 15.34 | $14.77 | 663500 |
| 2026-02-06 | 15.40 | $14.90 | 1.1M |
| 2026-02-05 | 15.45 | $14.40 | 751840 |
| 2026-02-04 | 15.56 | $14.98 | 903629 |
| 2026-02-03 | 15.62 | $16.13 | 624107 |
| 2026-02-02 | 15.57 | $16.11 | 539633 |
| 2026-01-30 | 15.51 | $15.61 | 553200 |
| 2026-01-29 | 15.50 | $15.65 | 663932 |
| 2026-01-28 | 15.48 | $15.14 | 870700 |
| 2026-01-27 | 15.52 | $14.94 | 782508 |
| 2026-01-26 | 15.58 | $14.91 | 923767 |
| 2026-01-23 | 15.65 | $16.02 | 487500 |
| 2026-01-22 | 15.61 | $16.54 | 689254 |
| 2026-01-21 | 15.51 | $15.91 | 751900 |
| 2026-01-20 | 15.47 | $15.31 | 1.3M |
| 2026-01-16 | 15.49 | $14.60 | 1.2M |
| 2026-01-15 | 15.58 | $14.96 | 971979 |
| 2026-01-14 | 15.64 | $15.24 | 2.1M |
| 2026-01-13 | 15.69 | $14.94 | 1.8M |
| 2026-01-12 | 15.76 | $16.39 | 2.0M |
| 2026-01-09 | 15.70 | $16.80 | 5.0M |
| 2026-01-08 | 15.58 | $15.82 | 2.5M |
| 2026-01-07 | 15.56 | $16.34 | 687044 |
| 2026-01-06 | 15.48 | $15.75 | 1.2M |
| 2026-01-05 | 15.45 | $15.66 | 765900 |
| 2026-01-02 | 15.42 | $15.46 | 1.1M |
| 2025-12-31 | 15.42 | $16.15 | 1.4M |
| 2025-12-30 | 15.34 | $15.68 | 791900 |
| 2025-12-29 | 15.31 | $15.17 | 453845 |
| 2025-12-26 | 15.32 | $15.17 | 732041 |
| 2025-12-24 | 15.34 | $15.79 | 307310 |
| 2025-12-23 | 15.29 | $15.75 | 651800 |
| 2025-12-22 | 15.24 | $15.84 | 594400 |
| 2025-12-19 | 15.18 | $15.23 | 1.8M |
| 2025-12-18 | 15.17 | $15.00 | 1.2M |
| 2025-12-17 | 15.19 | $14.85 | 1.2M |
| 2025-12-16 | 15.23 | $15.90 | 1.3M |
| 2025-12-15 | 15.16 | $16.90 | 795746 |
| 2025-12-12 | 14.98 | $16.91 | 598217 |
| 2025-12-11 | 14.77 | $16.90 | 1.6M |
| 2025-12-10 | 14.55 | $16.86 | 878500 |
| 2025-12-09 | 14.30 | $16.16 | 1.1M |
| 2025-12-08 | 14.11 | $16.86 | 840000 |
| 2025-12-05 | 13.82 | $16.43 | 1.9M |
| 2025-12-04 | 13.54 | $16.40 | 2.8M |
| 2025-12-03 | 13.24 | $14.66 | 6.4M |
| 2025-12-02 | 13.09 | $13.52 | 620700 |
| 2025-12-01 | 13.05 | $13.92 | 743636 |
| 2025-11-28 | 12.96 | $14.47 | 719100 |
| 2025-11-26 | 12.80 | $14.10 | 1.9M |
| 2025-11-25 | 12.66 | $13.28 | 948800 |
| 2025-11-24 | 12.60 | $13.36 | 1.2M |
| 2025-11-21 | 12.52 | $13.10 | 989306 |
| 2025-11-20 | 12.46 | $13.02 | 1.1M |
| 2025-11-19 | 12.40 | $13.71 | 1.5M |
| 2025-11-18 | 12.26 | $14.27 | 1.6M |
| 2025-11-17 | 12.05 | $14.86 | 3.1M |
| 2025-11-14 | 11.75 | $13.62 | 1.4M |
| 2025-11-13 | 11.55 | $13.09 | 1.3M |
| 2025-11-12 | 11.39 | $13.34 | 2.7M |
| 2025-11-11 | 11.19 | $11.47 | 3.4M |
| 2025-11-10 | 11.16 | $10.89 | 856400 |
| 2025-11-07 | 11.18 | $10.78 | 803100 |
| 2025-11-06 | 11.23 | $10.89 | 802250 |
| 2025-11-05 | 11.26 | $10.99 | 870304 |
| 2025-11-04 | 11.29 | $10.76 | 739700 |
| 2025-11-03 | 11.35 | $10.80 | 1.1M |
| 2025-10-31 | 11.40 | $10.91 | 856471 |
| 2025-10-30 | 11.46 | $10.97 | 694502 |
| 2025-10-29 | 11.51 | $10.96 | 791108 |
| 2025-10-28 | 11.56 | $11.13 | 1.7M |
| 2025-10-27 | 11.61 | $11.23 | 1.1M |
| 2025-10-24 | 11.65 | $11.13 | 1.2M |
| 2025-10-23 | 11.70 | $11.00 | 1.1M |
| 2025-10-22 | 11.78 | $11.13 | 815100 |
| 2025-10-21 | 11.85 | $11.43 | 715200 |
| 2025-10-20 | 11.89 | $11.54 | 1.2M |
| 2025-10-17 | 11.93 | $11.10 | 1.2M |
| 2025-10-16 | 12.01 | $11.04 | 1.4M |
| 2025-10-15 | 12.12 | $11.94 | 1.3M |
| 2025-10-14 | 12.13 | $11.54 | 719548 |
| 2025-10-13 | 12.20 | $11.32 | 917107 |
| 2025-10-10 | 12.29 | $11.50 | 1.2M |
| 2025-10-09 | 12.37 | $11.81 | 865000 |
| 2025-10-08 | 12.43 | $11.49 | 1.3M |
| 2025-10-07 | 12.53 | $10.92 | 1.5M |
| 2025-10-06 | 12.70 | $10.96 | 2.5M |
| 2025-10-03 | 12.88 | $11.85 | 1.7M |
| 2025-10-02 | 12.99 | $11.75 | 1.6M |
| 2025-10-01 | 13.12 | $12.05 | 1.0M |
| 2025-09-30 | 13.24 | $12.18 | 1.1M |
| 2025-09-29 | 13.35 | $12.21 | 1.2M |
| 2025-09-26 | 13.47 | $12.40 | 2.0M |
| 2025-09-25 | 13.58 | $12.10 | 5.6M |
| 2025-09-24 | 13.74 | $12.93 | 609200 |
| 2025-09-23 | 13.82 | $13.02 | 622708 |
| 2025-09-22 | 13.90 | $13.10 | 875500 |
| 2025-09-19 | 13.99 | $13.17 | 1.8M |
| 2025-09-18 | 14.08 | $13.88 | 561516 |
| 2025-09-17 | 14.10 | $13.38 | 606392 |
| 2025-09-16 | 14.17 | $13.50 | 871432 |
| 2025-09-15 | 14.24 | $13.62 | 895207 |
| 2025-09-12 | 14.31 | $14.01 | 2.2M |
| 2025-09-11 | 14.34 | $14.81 | 7.8M |
| 2025-09-10 | 14.29 | $15.39 | 939200 |
| 2025-09-09 | 14.17 | $15.61 | 1.1M |
| 2025-09-08 | 14.02 | $15.96 | 1.4M |
| 2025-09-05 | 13.82 | $15.82 | 1.1M |
| 2025-09-04 | 13.61 | $15.20 | 1.3M |
| 2025-09-03 | 13.44 | $14.16 | 1.4M |
| 2025-09-02 | 13.36 | $14.29 | 1.1M |
| 2025-08-29 | 13.27 | $13.46 | 436500 |
| 2025-08-28 | 13.25 | $13.51 | 416822 |
| 2025-08-27 | 13.22 | $13.59 | 342040 |
| 2025-08-26 | 13.18 | $13.16 | 886100 |
| 2025-08-25 | 13.18 | $12.99 | 543300 |
| 2025-08-22 | 13.20 | $13.41 | 590122 |
| 2025-08-21 | 13.18 | $12.96 | 396917 |
| 2025-08-20 | 13.20 | $12.91 | 577212 |
| 2025-08-19 | 13.24 | $12.81 | 595438 |
| 2025-08-18 | 13.28 | $13.34 | 1.0M |
| 2025-08-15 | 13.27 | $12.88 | 732300 |
| 2025-08-14 | 13.32 | $12.95 | 931900 |
| 2025-08-13 | 13.35 | $12.59 | 753400 |
| 2025-08-12 | 13.43 | $12.25 | 481000 |
| 2025-08-11 | 13.56 | $12.51 | 449800 |
| 2025-08-08 | 13.67 | $12.41 | 585153 |
| 2025-08-07 | 13.80 | $12.66 | 645900 |
| 2025-08-06 | 13.92 | $12.77 | 656600 |
| 2025-08-05 | 14.04 | $13.05 | 701668 |
| 2025-08-04 | 14.15 | $13.31 | 985459 |
| 2025-08-01 | 14.24 | $13.21 | 856427 |
| 2025-07-31 | 14.34 | $13.63 | 766078 |
| 2025-07-30 | 14.42 | $13.84 | 923694 |
| 2025-07-29 | 14.48 | $13.75 | 981600 |
| 2025-07-28 | 14.56 | $13.57 | 1.9M |
| 2025-07-25 | 14.66 | $14.58 | 1.0M |
| 2025-07-24 | 14.67 | $15.60 | 745740 |
| 2025-07-23 | 14.57 | $15.56 | 1.2M |
| 2025-07-22 | 14.47 | $15.81 | 739700 |
| 2025-07-21 | 14.33 | $15.56 | 710638 |
| 2025-07-18 | 14.20 | $15.39 | 1.3M |
| 2025-07-17 | 14.07 | $16.01 | 1.9M |
| 2025-07-16 | 13.87 | $15.79 | 1.2M |
| 2025-07-15 | 13.67 | $15.17 | 1.4M |
| 2025-07-14 | 13.51 | $15.22 | 1.4M |
| 2025-07-11 | 13.33 | $14.52 | 2.1M |
| 2025-07-10 | 13.20 | $15.51 | 2.0M |
| 2025-07-09 | 12.96 | $15.99 | 3.0M |
| 2025-07-08 | 12.64 | $14.95 | 3.4M |
| 2025-07-07 | 12.40 | $15.06 | 11.3M |
| 2025-07-03 | 12.12 | $11.98 | 338543 |
| 2025-07-02 | 12.13 | $11.78 | 755330 |
| 2025-07-01 | 12.17 | $11.59 | 862200 |
| 2025-06-30 | 12.23 | $11.31 | 777000 |
| 2025-06-27 | 12.33 | $11.41 | 1.1M |
| 2025-06-26 | 12.42 | $11.50 | 907900 |
| 2025-06-25 | 12.52 | $11.68 | 1.3M |
| 2025-06-24 | 12.61 | $11.70 | 4.4M |
| 2025-06-23 | 12.70 | $11.93 | 623216 |
| 2025-06-20 | 12.79 | $12.15 | 1.4M |
| 2025-06-18 | 12.85 | $12.31 | 1.8M |
| 2025-06-17 | 12.91 | $12.15 | 1.8M |
| 2025-06-16 | 12.99 | $13.04 | 1.8M |
| 2025-06-13 | 12.98 | $12.96 | 772130 |
| 2025-06-12 | 12.99 | $13.09 | 545200 |
| 2025-06-11 | 12.98 | $13.46 | 752599 |
| 2025-06-10 | 12.92 | $14.21 | 644484 |
| 2025-06-09 | 12.79 | $14.76 | 698763 |
| 2025-06-06 | 12.58 | $14.37 | 544548 |
| 2025-06-05 | 12.39 | $13.80 | 418591 |
| 2025-06-04 | 12.25 | $13.54 | 543109 |
| 2025-06-03 | 12.11 | $13.35 | 914521 |
| 2025-06-02 | 11.98 | $12.92 | 965600 |
| 2025-05-30 | 11.88 | $11.80 | 703041 |
| 2025-05-29 | 11.89 | $11.89 | 446000 |
| 2025-05-28 | 11.89 | $11.40 | 353617 |
| 2025-05-27 | 11.94 | $11.22 | 672900 |
| 2025-05-23 | 12.02 | $11.47 | 369500 |
| 2025-05-22 | 12.07 | $11.42 | 549300 |
| 2025-05-21 | 12.14 | $11.87 | 526642 |
| 2025-05-20 | 12.17 | $12.24 | 349213 |
| 2025-05-19 | 12.16 | $12.07 | 608300 |
| 2025-05-16 | 12.17 | $11.93 | 413615 |
| 2025-05-15 | 12.20 | $11.66 | 357903 |
| 2025-05-14 | 12.25 | $11.34 | 339202 |
| 2025-05-13 | 12.35 | $11.64 | 466891 |
| 2025-05-12 | 12.42 | $12.18 | 543238 |
| 2025-05-09 | 12.45 | $11.90 | 377248 |
| 2025-05-08 | 12.51 | $12.19 | 539900 |
| 2025-05-07 | 12.54 | $12.25 | 491325 |
| 2025-05-06 | 12.57 | $12.49 | 651726 |
| 2025-05-05 | 12.58 | $13.10 | 646000 |
| 2025-05-02 | 12.53 | $13.55 | 520716 |
| 2025-05-01 | 12.42 | $13.60 | 611109 |
| 2025-04-30 | 12.29 | $13.77 | 878535 |
| 2025-04-29 | 12.14 | $13.08 | 413714 |
| 2025-04-28 | 12.04 | $13.00 | 283745 |
| 2025-04-25 | 11.94 | $12.99 | 347939 |
| 2025-04-24 | 11.83 | $12.88 | 645028 |
| 2025-04-23 | 11.72 | $12.45 | 442951 |
| 2025-04-22 | 11.64 | $12.30 | 358409 |
| 2025-04-21 | 11.57 | $12.01 | 478600 |
| 2025-04-17 | 11.53 | $12.00 | 495506 |
| 2025-04-16 | 11.48 | $11.75 | 492200 |
| 2025-04-15 | 11.45 | $12.02 | 467049 |
| 2025-04-14 | 11.39 | $11.95 | 466000 |
| 2025-04-11 | 11.33 | $11.49 | 683351 |
| 2025-04-10 | 11.31 | $10.54 | 494897 |
| 2025-04-09 | 11.39 | $10.82 | 1.3M |
| 2025-04-08 | 11.45 | $10.32 | 1.1M |
| 2025-04-07 | 11.57 | $11.50 | 855824 |
| 2025-04-04 | 11.58 | $10.71 | 1.3M |
| 2025-04-03 | 11.67 | $11.32 | 910000 |
| 2025-04-02 | 11.71 | $11.09 | 918600 |
| 2025-04-01 | 11.77 | $11.16 | 832000 |
| 2025-03-31 | 11.84 | $11.54 | 440800 |
| 2025-03-28 | 11.87 | $11.93 | 275823 |
| 2025-03-27 | 11.86 | $12.34 | 466200 |
| 2025-03-26 | 11.81 | $12.07 | 502062 |
| 2025-03-25 | 11.78 | $12.50 | 838237 |
| 2025-03-24 | 11.71 | $12.25 | 497900 |
| 2025-03-21 | 11.65 | $11.89 | 1.2M |
| 2025-03-20 | 11.62 | $12.00 | 525115 |
| 2025-03-19 | 11.58 | $12.10 | 506700 |
| 2025-03-18 | 11.53 | $12.37 | 344637 |
| 2025-03-17 | 11.44 | $12.49 | 475527 |
| 2025-03-14 | 11.33 | $12.60 | 437526 |
| 2025-03-13 | 11.20 | $12.25 | 403100 |
| 2025-03-12 | 11.09 | $12.45 | 666100 |
| 2025-03-11 | 10.94 | $12.43 | 734118 |
| 2025-03-10 | 10.79 | $11.99 | 597322 |
| 2025-03-07 | 10.66 | $11.92 | 595500 |
| 2025-03-06 | 10.53 | $11.98 | 573000 |
| 2025-03-05 | 10.37 | $11.61 | 865400 |
| 2025-03-04 | 10.24 | $11.27 | 823185 |
| 2025-03-03 | 10.13 | $10.87 | 1.1M |
| 2025-02-28 | 10.06 | $11.40 | 809752 |
| 2025-02-27 | 9.92 | $10.69 | 502439 |
| 2025-02-26 | 9.83 | $10.86 | 780500 |
| 2025-02-25 | 9.73 | $10.78 | 1.1M |
| 2025-02-24 | 9.61 | $10.35 | 671535 |
| 2025-02-21 | 9.54 | $10.03 | 448032 |
| 2025-02-20 | 9.49 | $10.64 | 335600 |
| 2025-02-19 | 9.36 | $10.71 | 517184 |
| 2025-02-18 | 9.22 | $9.78 | 283349 |
| 2025-02-14 | 9.16 | $9.76 | 202230 |
| 2025-02-13 | 9.10 | $9.53 | 276016 |
| 2025-02-12 | 9.06 | $9.33 | 528765 |
| 2025-02-11 | 9.03 | $9.27 | 239831 |
| 2025-02-10 | 9.00 | $9.19 | 310100 |
| 2025-02-07 | 8.98 | $9.20 | 303813 |
| 2025-02-06 | 8.96 | $9.62 | 179702 |
| 2025-02-05 | 8.89 | $9.90 | 355204 |
| 2025-02-04 | 8.78 | $9.75 | 457500 |
| 2025-02-03 | 8.68 | $9.22 | 362992 |
| 2025-01-31 | 8.62 | $8.91 | 347523 |
| 2025-01-30 | 8.59 | $8.77 | 382000 |
| 2025-01-29 | 8.57 | $8.77 | 213000 |
| 2025-01-28 | 8.55 | $8.87 | 429816 |
| 2025-01-27 | 8.52 | $8.77 | 300139 |
| 2025-01-24 | 8.49 | $8.61 | 214300 |
| 2025-01-23 | 8.48 | $8.75 | 202121 |
| 2025-01-22 | 8.45 | $8.56 | 291533 |
| 2025-01-21 | 8.44 | $8.75 | 316955 |
| 2025-01-17 | 8.41 | $8.30 | 273600 |
| 2025-01-16 | 8.42 | $8.25 | 343135 |
| 2025-01-15 | 8.44 | $7.86 | 291436 |
| 2025-01-14 | 8.50 | $7.40 | 315100 |
| 2025-01-13 | 8.62 | $7.52 | 397000 |
| 2025-01-10 | 8.73 | $7.85 | 418455 |
| 2025-01-08 | 8.82 | $8.24 | 189938 |
| 2025-01-07 | 8.88 | $8.76 | 194800 |
| 2025-01-06 | 8.90 | $8.68 | 182208 |
| 2025-01-03 | 8.92 | $9.03 | 152431 |
| 2025-01-02 | 8.91 | $8.86 | 273516 |
| 2024-12-31 | 8.91 | $8.47 | 177340 |
| 2024-12-30 | 8.96 | $8.39 | 232900 |
| 2024-12-27 | 9.02 | $8.53 | 232000 |
| 2024-12-26 | 9.07 | $8.83 | 159428 |
| 2024-12-24 | 9.10 | $8.76 | 125300 |
| 2024-12-23 | 9.13 | $8.83 | 848902 |
| 2024-12-20 | 9.17 | $8.36 | 1.0M |
| 2024-12-19 | 9.25 | $8.09 | 408839 |
| 2024-12-18 | 9.37 | $8.46 | 771062 |
| 2024-12-17 | 9.47 | $8.65 | 377881 |
| 2024-12-16 | 9.56 | $8.95 | 645053 |
| 2024-12-13 | 9.62 | $8.69 | 412800 |
| 2024-12-12 | 9.72 | $8.74 | 379500 |
| 2024-12-11 | 9.82 | $9.09 | 219045 |
| 2024-12-10 | 9.90 | $9.44 | 247600 |
| 2024-12-09 | 9.95 | $9.34 | 318003 |
| 2024-12-06 | 10.01 | $9.81 | 362084 |
| 2024-12-05 | 10.03 | $9.06 | 335154 |
| 2024-12-04 | 10.13 | $9.46 | 345600 |
| 2024-12-03 | 10.20 | $9.73 | 216700 |
| 2024-12-02 | 10.25 | $10.27 | 298311 |
| 2024-11-29 | 10.25 | $10.06 | 302305 |
| 2024-11-27 | 10.27 | $10.09 | 162901 |
| 2024-11-26 | 10.29 | $9.98 | 235648 |
| 2024-11-25 | 10.32 | $10.07 | 973235 |
| 2024-11-22 | 10.35 | $10.15 | 405001 |
| 2024-11-21 | 10.37 | $9.32 | 493300 |
| 2024-11-20 | 10.48 | $8.96 | 419335 |
| 2024-11-19 | 10.64 | $9.05 | 479703 |
| 2024-11-18 | 10.81 | $9.30 | 905686 |
| 2024-11-15 | 10.97 | $9.49 | 816275 |
| 2024-11-14 | 11.13 | $9.80 | 521825 |
| 2024-11-13 | 11.27 | $10.45 | 314200 |
| 2024-11-12 | 11.35 | $10.67 | 394200 |
| 2024-11-11 | 11.42 | $11.09 | 468300 |
| 2024-11-08 | 11.46 | $11.41 | 339032 |
| 2024-11-07 | 11.47 | $11.18 | 227100 |
| 2024-11-06 | 11.50 | $11.41 | 426213 |
| 2024-11-05 | 11.50 | $11.25 | 622700 |
| 2024-11-04 | 11.53 | $11.63 | 755400 |
| 2024-11-01 | 11.52 | $10.61 | 281300 |
| 2024-10-31 | 11.62 | $10.27 | 493200 |
| 2024-10-30 | 11.76 | $11.20 | 88600 |
| 2024-10-29 | 11.82 | $11.79 | 92000 |
| 2024-10-28 | 11.82 | $12.09 | 107800 |
| 2024-10-25 | 11.79 | $11.68 | 119130 |
| 2024-10-24 | 11.80 | $12.07 | 300324 |
| 2024-10-23 | 11.77 | $12.01 | 199200 |
| 2024-10-22 | 11.75 | $12.35 | 98400 |
| 2024-10-21 | 11.69 | $12.32 | 107908 |
| 2024-10-18 | 11.62 | $12.50 | 119400 |
| 2024-10-17 | 11.53 | $12.09 | 127900 |
| 2024-10-16 | 11.47 | $12.33 | 251800 |
| 2024-10-15 | 11.38 | $11.98 | 176549 |
| 2024-10-14 | 11.31 | $11.72 | 129909 |
| 2024-10-11 | 11.27 | $11.63 | 194049 |
| 2024-10-10 | 11.23 | $10.99 | 257825 |
| 2024-10-09 | 11.26 | $11.24 | 310928 |
| 2024-10-08 | 11.26 | $11.21 | 265700 |
| 2024-10-07 | 11.27 | $11.28 | 210817 |
| 2024-10-04 | 11.27 | $11.36 | 448300 |
| 2024-10-03 | 11.26 | $11.54 | 183000 |
| 2024-10-02 | 11.23 | $11.84 | 564249 |
| 2024-10-01 | 11.16 | $11.39 | 1.1M |
| 2024-09-30 | 11.14 | $11.58 | 693203 |
| 2024-09-27 | 11.09 | $12.34 | 1.8M |
| 2024-09-26 | 10.96 | $10.00 | 394930 |
| 2024-09-25 | 11.06 | $9.46 | 201900 |
| 2024-09-24 | 11.23 | $9.65 | 247400 |
| 2024-09-23 | 11.39 | $9.78 | 264200 |
| 2024-09-20 | 11.56 | $10.49 | 2.1M |
| 2024-09-19 | 11.68 | $11.00 | 272047 |
| 2024-09-18 | 11.75 | $10.69 | 249400 |
| 2024-09-17 | 11.86 | $10.57 | 763330 |
| 2024-09-16 | 12.00 | $10.77 | 395322 |
| 2024-09-13 | 12.13 | $11.14 | 427800 |
| 2024-09-12 | 12.23 | $10.46 | 554901 |
| 2024-09-11 | 12.42 | $10.72 | 319341 |
| 2024-09-10 | 12.59 | $11.21 | 556002 |
| 2024-09-09 | 12.74 | $11.87 | 350900 |
| 2024-09-06 | 12.83 | $12.34 | 234700 |
| 2024-09-05 | 12.88 | $12.87 | 223300 |
| 2024-09-04 | 12.88 | $12.92 | 197215 |
| 2024-09-03 | 12.88 | $12.37 | 252500 |
| 2024-08-30 | 12.93 | $13.39 | 725200 |
| 2024-08-29 | 12.89 | $13.00 | 189300 |
| 2024-08-28 | 12.87 | $12.89 | 214414 |
| 2024-08-27 | 12.87 | $12.68 | 353000 |
| 2024-08-26 | 12.89 | $13.06 | 150005 |
| 2024-08-23 | 12.88 | $12.63 | 168986 |
| 2024-08-22 | 12.90 | $12.42 | 154300 |
| 2024-08-21 | 12.95 | $12.58 | 169534 |
| 2024-08-20 | 12.99 | $12.52 | 156003 |
| 2024-08-19 | 13.04 | $12.24 | 526836 |
| 2024-08-16 | 13.12 | $12.00 | 539800 |
| 2024-08-15 | 13.24 | $12.79 | 179100 |
| 2024-08-14 | 13.29 | $12.49 | 159600 |
| 2024-08-13 | 13.38 | $12.98 | 130000 |
| 2024-08-12 | 13.42 | $12.97 | 126825 |
| 2024-08-09 | 13.46 | $12.90 | 133900 |
| 2024-08-08 | 13.52 | $13.05 | 88700 |
| 2024-08-07 | 13.57 | $12.50 | 145111 |
| 2024-08-06 | 13.69 | $12.95 | 207529 |
| 2024-08-05 | 13.76 | $12.79 | 239300 |
| 2024-08-02 | 13.87 | $13.17 | 160800 |
| 2024-08-01 | 13.94 | $13.83 | 407800 |
| 2024-07-31 | 13.95 | $14.54 | 368600 |
| 2024-07-30 | 13.89 | $14.27 | 148505 |
| 2024-07-29 | 13.85 | $14.48 | 171500 |
| 2024-07-26 | 13.78 | $14.79 | 226500 |
| 2024-07-25 | 13.68 | $14.39 | 228753 |
| 2024-07-24 | 13.60 | $14.47 | 221100 |
| 2024-07-23 | 13.51 | $15.39 | 477234 |
| 2024-07-22 | 13.31 | $15.14 | 211162 |
| 2024-07-19 | 13.12 | $14.55 | 203194 |
| 2024-07-18 | 12.97 | $14.20 | 275005 |
| 2024-07-17 | 12.84 | $14.97 | 355948 |
| 2024-07-16 | 12.61 | $15.25 | 803532 |
| 2024-07-15 | 12.34 | $14.96 | 969105 |
| 2024-07-12 | 12.06 | $13.04 | 598201 |
| 2024-07-11 | 11.96 | $12.50 | 362781 |
| 2024-07-10 | 11.90 | $12.57 | 293989 |
| 2024-07-09 | 11.83 | $12.28 | 389638 |
| 2024-07-08 | 11.78 | $12.20 | 305847 |
| 2024-07-05 | 11.74 | $11.79 | 267570 |
| 2024-07-03 | 11.73 | $11.72 | 139487 |
| 2024-07-02 | 11.74 | $11.51 | 249948 |
| 2024-07-01 | 11.76 | $11.89 | 306543 |
| 2024-06-28 | 11.75 | $11.78 | 2.3M |
| 2024-06-27 | 11.74 | $12.05 | 251697 |
| 2024-06-26 | 11.71 | $11.31 | 635654 |
| 2024-06-25 | 11.75 | $11.55 | 172262 |
| 2024-06-24 | 11.77 | $11.72 | 167750 |
| 2024-06-21 | 11.78 | $11.74 | 936250 |
| 2024-06-20 | 11.78 | $11.21 | 161857 |
| 2024-06-18 | 11.84 | $11.37 | 226976 |
| 2024-06-17 | 11.89 | $11.82 | 156414 |
| 2024-06-14 | 11.90 | $12.07 | 229591 |
| 2024-06-13 | 11.88 | $12.26 | 168336 |
| 2024-06-12 | 11.85 | $12.35 | 302133 |
| 2024-06-11 | 11.79 | $12.18 | 188010 |
| 2024-06-10 | 11.75 | $12.04 | 203078 |
| 2024-06-07 | 11.72 | $11.68 | 243242 |
| 2024-06-06 | 11.73 | $11.85 | 104230 |
| 2024-06-05 | 11.71 | $12.07 | 172222 |
| 2024-06-04 | 11.67 | $11.86 | 219519 |
| 2024-06-03 | 11.65 | $12.11 | 548921 |
| 2024-05-31 | 11.61 | $11.67 | 234800 |
| 2024-05-30 | 11.60 | $11.25 | 151971 |
| 2024-05-29 | 11.64 | $11.15 | 246280 |
| 2024-05-28 | 11.69 | $11.08 | 362737 |
| 2024-05-24 | 11.75 | $11.30 | 242589 |
| 2024-05-23 | 11.80 | $11.29 | 548928 |
| 2024-05-22 | 11.85 | $11.69 | 368322 |
| 2024-05-21 | 11.87 | $11.61 | 432719 |
| 2024-05-20 | 11.90 | $11.88 | 379115 |
| 2024-05-17 | 11.90 | $11.92 | 337564 |
| 2024-05-16 | 11.90 | $12.07 | 306594 |
| 2024-05-15 | 11.88 | $12.01 | 272288 |
| 2024-05-14 | 11.87 | $12.49 | 235954 |
| 2024-05-13 | 11.80 | $12.00 | 206938 |
| 2024-05-10 | 11.78 | $12.08 | 217954 |
| 2024-05-09 | 11.75 | $12.09 | 128989 |
| 2024-05-08 | 11.71 | $12.06 | 160775 |
| 2024-05-07 | 11.68 | $12.19 | 131215 |
| 2024-05-06 | 11.62 | $12.14 | 193069 |
| 2024-05-03 | 11.57 | $12.13 | 199657 |
| 2024-05-02 | 11.51 | $12.17 | 571496 |
| 2024-05-01 | 11.44 | $12.18 | 482067 |
| 2024-04-30 | 11.36 | $11.35 | 321785 |
| 2024-04-29 | 11.36 | $11.01 | 194250 |
| 2024-04-26 | 11.40 | $10.78 | 241417 |
| 2024-04-25 | 11.46 | $10.49 | 363775 |
| 2024-04-24 | 11.56 | $10.35 | 482332 |
| 2024-04-23 | 11.69 | $11.21 | 192501 |
| 2024-04-22 | 11.74 | $11.44 | 289249 |
| 2024-04-19 | 11.77 | $11.57 | 346978 |
| 2024-04-18 | 11.80 | $11.50 | 408659 |
| 2024-04-17 | 11.83 | $11.65 | 298729 |
| 2024-04-16 | 11.85 | $11.88 | 489733 |
| 2024-04-15 | 11.84 | $11.74 | 313461 |
| 2024-04-12 | 11.85 | $11.89 | 237892 |
| 2024-04-11 | 11.85 | $12.10 | 312126 |
| 2024-04-10 | 11.82 | $11.93 | 554624 |
| 2024-04-09 | 11.81 | $11.81 | 571645 |
| 2024-04-08 | 11.81 | $11.04 | 210204 |
| 2024-04-05 | 11.89 | $11.09 | 184360 |
| 2024-04-04 | 11.98 | $11.21 | 500284 |
| 2024-04-03 | 12.06 | $11.26 | 221914 |
| 2024-04-02 | 12.14 | $11.04 | 1.5M |
| 2024-04-01 | 12.26 | $11.40 | 817261 |
| 2024-03-28 | 12.35 | $11.86 | 2.2M |
| 2024-03-27 | 12.40 | $11.07 | 266046 |
| 2024-03-26 | 12.54 | $11.11 | 520289 |
| 2024-03-25 | 12.69 | $11.13 | 514138 |
| 2024-03-22 | 12.86 | $11.85 | 270724 |
| 2024-03-21 | 12.96 | $12.15 | 280294 |
| 2024-03-20 | 13.05 | $12.23 | 446809 |
| 2024-03-19 | 13.13 | $11.84 | 454903 |
| 2024-03-18 | 13.27 | $11.99 | 560270 |
| 2024-03-15 | 13.40 | $11.93 | 792485 |
| 2024-03-14 | 13.56 | $12.43 | 461750 |
| 2024-03-13 | 13.68 | $12.49 | 408314 |
| 2024-03-12 | 13.80 | $12.49 | 588981 |
| 2024-03-11 | 13.94 | $13.10 | 664529 |
| 2024-03-08 | 14.03 | $14.36 | 1.2M |
| 2024-03-07 | 13.99 | $14.01 | 1.1M |
| 2024-03-06 | 13.99 | $14.38 | 563111 |
| 2024-03-05 | 13.95 | $13.98 | 434326 |
| 2024-03-04 | 13.95 | $14.03 | 414222 |
| 2024-03-01 | 13.94 | $14.14 | 501951 |
| 2024-02-29 | 13.92 | $13.65 | 648985 |
| 2024-02-28 | 13.95 | $13.39 | 960744 |
| 2024-02-27 | 14.01 | $14.62 | 1.0M |
| 2024-02-26 | 13.94 | $13.69 | 964701 |
| 2024-02-23 | 13.97 | $12.58 | 1.3M |
| 2024-02-22 | 14.11 | $12.58 | 1.3M |
| 2024-02-21 | 14.28 | $13.04 | 1.0M |
| 2024-02-20 | 14.41 | $13.80 | 1.4M |
| 2024-02-16 | 14.47 | $14.86 | 1.2M |
| 2024-02-15 | 14.43 | $14.76 | 7.3M |
| 2024-02-14 | 14.39 | $14.40 | 1.6M |
| 2024-02-13 | 14.39 | $14.85 | 4.5M |
| 2024-02-12 | 14.34 | $16.04 | 453491 |
| 2024-02-09 | 14.17 | $16.00 | 451708 |
| 2024-02-08 | 13.97 | $14.90 | 444992 |
| 2024-02-07 | 13.87 | $14.45 | 667034 |
| 2024-02-06 | 13.81 | $14.83 | 510198 |
| 2024-02-05 | 13.71 | $15.85 | 422145 |
| 2024-02-02 | 13.48 | $15.22 | 630785 |
| 2024-02-01 | 13.30 | $15.74 | 902021 |
| 2024-01-31 | 13.04 | $15.77 | 922900 |
| 2024-01-30 | 12.75 | $14.81 | 936269 |
| 2024-01-29 | 12.54 | $14.33 | 628099 |
| 2024-01-26 | 12.35 | $13.37 | 509110 |
| 2024-01-25 | 12.24 | $12.85 | 281020 |
| 2024-01-24 | 12.18 | $12.16 | 212419 |
| 2024-01-23 | 12.18 | $12.51 | 209667 |
| 2024-01-22 | 12.14 | $12.99 | 478138 |
| 2024-01-19 | 12.05 | $12.41 | 286378 |
| 2024-01-18 | 12.02 | $12.46 | 225993 |
| 2024-01-17 | 11.97 | $13.00 | 547643 |
| 2024-01-16 | 11.86 | $12.83 | 316243 |
| 2024-01-12 | 11.76 | $12.96 | 465137 |
| 2024-01-11 | 11.63 | $13.12 | 475958 |
| 2024-01-10 | 11.48 | $12.71 | 386722 |
| 2024-01-09 | 11.35 | $12.77 | 477018 |
| 2024-01-08 | 11.20 | $13.00 | 547673 |
| 2024-01-05 | 11.01 | $11.37 | 424282 |
| 2024-01-04 | 10.97 | $11.73 | 370086 |
| 2024-01-03 | 10.89 | $12.13 | 305066 |
| 2024-01-02 | 10.76 | $12.15 | 416309 |
| 2023-12-29 | 10.61 | $12.25 | 232404 |
| 2023-12-28 | 10.44 | $12.08 | 1.2M |
| 2023-12-27 | 10.27 | $12.04 | 347909 |
| 2023-12-26 | 10.08 | $11.83 | 342012 |
| 2023-12-22 | 9.90 | $11.68 | 316391 |
| 2023-12-21 | 9.71 | $11.27 | 149900 |
| 2023-12-20 | 9.55 | $11.00 | 327587 |
| 2023-12-19 | 9.39 | $11.06 | 313417 |
| 2023-12-18 | 9.22 | $10.65 | 278131 |
| 2023-12-15 | 9.07 | $10.68 | 1.3M |
| 2023-12-14 | 8.90 | $10.50 | 469409 |
| 2023-12-13 | 8.73 | $9.90 | 306475 |
| 2023-12-12 | 8.61 | $9.76 | 548471 |
| 2023-12-11 | 8.49 | $8.79 | 622947 |
| 2023-12-08 | 8.45 | $8.16 | 380886 |
| 2023-12-07 | 8.49 | $8.97 | 229330 |
| 2023-12-06 | 8.43 | $8.97 | 130922 |
| 2023-12-05 | 8.38 | $8.92 | 188743 |
| 2023-12-04 | 8.32 | $8.89 | 173875 |
| 2023-12-01 | 8.26 | $8.82 | 242779 |
| 2023-11-30 | 8.20 | $8.44 | 218107 |
| 2023-11-29 | 8.18 | $8.42 | 162445 |
| 2023-11-28 | 8.15 | $8.36 | 158737 |
| 2023-11-27 | 8.13 | $8.08 | 154293 |
| 2023-11-24 | 8.13 | $8.15 | 123162 |
| 2023-11-22 | 8.13 | $7.58 | 195589 |
| 2023-11-21 | 8.19 | $7.73 | 620699 |
| 2023-11-20 | 8.24 | $8.21 | 316476 |
| 2023-11-17 | 8.24 | $8.12 | 312709 |
| 2023-11-16 | 8.26 | $7.61 | 137239 |
| 2023-11-15 | 8.32 | $7.69 | 208841 |
| 2023-11-14 | 8.39 | $7.78 | 260501 |
| 2023-11-13 | 8.46 | $7.72 | 328860 |
| 2023-11-10 | 8.53 | $8.07 | 378769 |
| 2023-11-09 | 8.58 | $7.84 | 312046 |
| 2023-11-08 | 8.66 | $8.27 | 459964 |
| 2023-11-07 | 8.70 | $8.36 | 442406 |
| 2023-11-06 | 8.74 | $8.50 | 286669 |
| 2023-11-03 | 8.76 | $8.67 | 363167 |
| 2023-11-02 | 8.77 | $8.67 | 320399 |
| 2023-11-01 | 8.78 | $8.77 | 162220 |
| 2023-10-31 | 8.78 | $8.49 | 219641 |
| 2023-10-30 | 8.81 | $8.02 | 175998 |
| 2023-10-27 | 8.90 | $7.99 | 198362 |
| 2023-10-26 | 8.99 | $8.05 | 178362 |
| 2023-10-25 | 9.09 | $7.93 | 173076 |
| 2023-10-24 | 9.21 | $8.50 | 184997 |
| 2023-10-23 | 9.29 | $8.51 | 210454 |
| 2023-10-20 | 9.37 | $8.86 | 172044 |
| 2023-10-19 | 9.42 | $8.85 | 159746 |
| 2023-10-18 | 9.49 | $9.15 | 281014 |
| 2023-10-17 | 9.52 | $9.49 | 370599 |
| 2023-10-16 | 9.52 | $9.25 | 120390 |
| 2023-10-13 | 9.55 | $9.08 | 193706 |
| 2023-10-12 | 9.60 | $9.18 | 174140 |
| 2023-10-11 | 9.65 | $9.64 | 136342 |
| 2023-10-10 | 9.65 | $9.63 | 87773 |
| 2023-10-09 | 9.65 | $9.40 | 291030 |
| 2023-10-06 | 9.68 | $9.46 | 196753 |
| 2023-10-05 | 9.70 | $9.81 | 257833 |
| 2023-10-04 | 9.69 | $9.04 | 316510 |
| 2023-10-03 | 9.75 | $8.58 | 1.0M |
| 2023-10-02 | 9.88 | $8.98 | 2.2M |
| 2023-09-29 | 9.97 | $9.63 | 255646 |
| 2023-09-28 | 10.01 | $9.66 | 267891 |
| 2023-09-27 | 10.05 | $9.86 | 206572 |
| 2023-09-26 | 10.06 | $10.08 | 359114 |
| 2023-09-25 | 10.06 | $9.58 | 360736 |
| 2023-09-22 | 10.11 | $9.12 | 138992 |
| 2023-09-21 | 10.22 | $9.56 | 297768 |
| 2023-09-20 | 10.29 | $9.52 | 129062 |
| 2023-09-19 | 10.37 | $9.92 | 161012 |
| 2023-09-18 | 10.42 | $9.80 | 98995 |
| 2023-09-15 | 10.48 | $9.82 | 450065 |
| 2023-09-14 | 10.55 | $9.97 | 138944 |
| 2023-09-13 | 10.61 | $10.09 | 172923 |
| 2023-09-12 | 10.67 | $10.32 | 180616 |
| 2023-09-11 | 10.70 | $10.54 | 240803 |
| 2023-09-08 | 10.72 | $10.35 | 372849 |
| 2023-09-07 | 10.76 | $10.84 | 396378 |
| 2023-09-06 | 10.75 | $10.78 | 252100 |
| 2023-09-05 | 10.75 | $10.58 | 292800 |
| 2023-09-01 | 10.77 | $10.66 | 117100 |
| 2023-08-31 | 10.78 | $10.85 | 375600 |
| 2023-08-30 | 10.77 | $11.35 | 125600 |
| 2023-08-29 | 10.71 | $10.86 | 168200 |
| 2023-08-28 | 10.69 | $10.82 | 152200 |
| 2023-08-25 | 10.68 | $10.98 | 333700 |
| 2023-08-24 | 10.65 | $10.61 | 479200 |
| 2023-08-23 | 10.65 | $10.93 | 157200 |
| 2023-08-22 | 10.62 | $11.00 | 193300 |
| 2023-08-21 | 10.58 | $10.97 | 182200 |
| 2023-08-18 | 10.54 | $10.78 | 286600 |
| 2023-08-17 | 10.51 | $10.93 | 161900 |
| 2023-08-16 | 10.47 | $10.78 | 381400 |
| 2023-08-15 | 10.44 | $10.81 | 144400 |
| 2023-08-14 | 10.40 | $10.61 | 204400 |
| 2023-08-11 | 10.38 | $10.98 | 189200 |
| 2023-08-10 | 10.31 | $10.84 | 82300 |
| 2023-08-09 | 10.26 | $10.73 | 183500 |
| 2023-08-08 | 10.21 | $10.81 | 198800 |
| 2023-08-07 | 10.15 | $10.90 | 487600 |
| 2023-08-04 | 10.07 | $11.05 | 517800 |
| 2023-08-03 | 9.96 | $11.07 | 407800 |
| 2023-08-02 | 9.85 | $10.80 | 305900 |
| 2023-08-01 | 9.75 | $10.66 | 236800 |
| 2023-07-31 | 9.65 | $10.10 | 153100 |
| 2023-07-28 | 9.60 | $9.79 | 126900 |
| 2023-07-27 | 9.58 | $9.55 | 135800 |
| 2023-07-26 | 9.58 | $9.51 | 96500 |
| 2023-07-25 | 9.59 | $9.50 | 81600 |
| 2023-07-24 | 9.60 | $9.51 | 90200 |
| 2023-07-21 | 9.61 | $9.83 | 112000 |
| 2023-07-20 | 9.59 | $9.65 | 107200 |
| 2023-07-19 | 9.58 | $9.76 | 141800 |
| 2023-07-18 | 9.56 | $9.34 | 138800 |
| 2023-07-17 | 9.59 | $9.59 | 71500 |
| 2023-07-14 | 9.59 | $9.64 | 100400 |
| 2023-07-13 | 9.58 | $9.76 | 138900 |
| 2023-07-12 | 9.56 | $9.63 | 179200 |
| 2023-07-11 | 9.56 | $9.80 | 191600 |
| 2023-07-10 | 9.53 | $10.47 | 343200 |
| 2023-07-07 | 9.43 | $10.29 | 204100 |
| 2023-07-06 | 9.34 | $8.95 | 124200 |
| 2023-07-05 | 9.38 | $9.14 | 139300 |
| 2023-07-03 | 9.41 | $9.04 | 77000 |
| 2023-06-30 | 9.45 | $9.00 | 226400 |
| 2023-06-29 | 9.49 | $9.00 | 65800 |
| 2023-06-28 | 9.54 | $9.16 | 179800 |
| 2023-06-27 | 9.59 | $8.88 | 72100 |
| 2023-06-26 | 9.66 | $9.01 | 151800 |
| 2023-06-23 | 9.73 | $9.18 | 434100 |
| 2023-06-22 | 9.79 | $9.94 | 124700 |
| 2023-06-21 | 9.77 | $9.78 | 219300 |
| 2023-06-20 | 9.77 | $9.63 | 106800 |
| 2023-06-16 | 9.78 | $9.65 | 251900 |
| 2023-06-15 | 9.80 | $9.63 | 123200 |
| 2023-06-14 | 9.81 | $9.60 | 117200 |
| 2023-06-13 | 9.84 | $9.75 | 101700 |
| 2023-06-12 | 9.85 | $9.65 | 181600 |
| 2023-06-09 | 9.87 | $9.91 | 295900 |
| 2023-06-08 | 9.86 | $9.99 | 188800 |
| 2023-06-07 | 9.85 | $9.88 | 196400 |
| 2023-06-06 | 9.85 | $10.34 | 177000 |
| 2023-06-05 | 9.79 | $10.18 | 306100 |
| 2023-06-02 | 9.75 | $10.00 | 143200 |
| 2023-06-01 | 9.73 | $10.08 | 191500 |
| 2023-05-31 | 9.69 | $9.75 | 121900 |
| 2023-05-30 | 9.68 | $9.32 | 138400 |
| 2023-05-26 | 9.72 | $9.48 | 247400 |
| 2023-05-25 | 9.75 | $9.76 | 155500 |
| 2023-05-24 | 9.75 | $10.38 | 220800 |
| 2023-05-23 | 9.68 | $10.57 | 166100 |
| 2023-05-22 | 9.59 | $10.57 | 323600 |
| 2023-05-19 | 9.48 | $10.53 | 159200 |
| 2023-05-18 | 9.37 | $10.40 | 487000 |
| 2023-05-17 | 9.26 | $10.29 | 228600 |
| 2023-05-16 | 9.16 | $10.05 | 230100 |
| 2023-05-15 | 9.06 | $10.11 | 156400 |
| 2023-05-12 | 8.95 | $9.79 | 103800 |
| 2023-05-11 | 8.86 | $9.73 | 104500 |
| 2023-05-10 | 8.77 | $9.73 | 186700 |
| 2023-05-09 | 8.67 | $9.42 | 87500 |
| 2023-05-08 | 8.59 | $9.54 | 303600 |
| 2023-05-05 | 8.49 | $9.62 | 164200 |
| 2023-05-04 | 8.37 | $9.34 | 141500 |
| 2023-05-03 | 8.27 | $9.17 | 661500 |
| 2023-05-02 | 8.18 | $8.90 | 209000 |
| 2023-05-01 | 8.10 | $8.87 | 288900 |
| 2023-04-28 | 8.02 | $8.53 | 179500 |
| 2023-04-27 | 7.96 | $8.36 | 126000 |
| 2023-04-26 | 7.92 | $8.00 | 393200 |
| 2023-04-25 | 7.91 | $8.05 | 131300 |
| 2023-04-24 | 7.90 | $8.02 | 105800 |
| 2023-04-21 | 7.89 | $8.20 | 163700 |
| 2023-04-20 | 7.85 | $8.16 | 71500 |
| 2023-04-19 | 7.82 | $8.22 | 164300 |
| 2023-04-18 | 7.78 | $7.90 | 438100 |
| 2023-04-17 | 7.77 | $8.06 | 491900 |
| 2023-04-14 | 7.74 | $7.91 | 187300 |
| 2023-04-13 | 7.72 | $8.14 | 169500 |
| 2023-04-12 | 7.67 | $7.98 | 174700 |
| 2023-04-11 | 7.64 | $8.47 | 168800 |
| 2023-04-10 | 7.55 | $8.19 | 256900 |
| 2023-04-06 | 7.49 | $7.98 | 228900 |
| 2023-04-05 | 7.44 | $7.73 | 214100 |
| 2023-04-04 | 7.41 | $8.02 | 169800 |
| 2023-04-03 | 7.34 | $8.20 | 429500 |
| 2023-03-31 | 7.25 | $7.86 | 511600 |
| 2023-03-30 | 7.19 | $7.53 | 224300 |
| 2023-03-29 | 7.15 | $7.45 | 409100 |
| 2023-03-28 | 7.12 | $6.81 | 118200 |
| 2023-03-27 | 7.15 | $6.61 | 180100 |
| 2023-03-24 | 7.21 | $6.51 | 114400 |
| 2023-03-23 | 7.28 | $6.50 | 299600 |
| 2023-03-22 | 7.36 | $6.30 | 415100 |
| 2023-03-21 | 7.47 | $7.08 | 304300 |
| 2023-03-20 | 7.52 | $7.02 | 398600 |
| 2023-03-17 | 7.57 | $7.39 | 425200 |
| 2023-03-16 | 7.59 | $7.45 | 297900 |
| 2023-03-15 | 7.60 | $7.45 | 255800 |
| 2023-03-14 | 7.62 | $7.67 | 331200 |
| 2023-03-13 | 7.61 | $7.49 | 201300 |
| 2023-03-10 | 7.62 | $6.96 | 518700 |
| 2023-03-09 | 7.69 | $7.35 | 375200 |
| 2023-03-08 | 7.73 | $7.77 | 165300 |
| 2023-03-07 | 7.73 | $7.68 | 144400 |
| 2023-03-06 | 7.73 | $7.65 | 197300 |
| 2023-03-03 | 7.74 | $8.17 | 271700 |
| 2023-03-02 | 7.69 | $7.90 | 317000 |
| 2023-03-01 | 7.67 | $7.60 | 288500 |
| 2023-02-28 | 7.68 | $7.33 | 1.5M |
| 2023-02-27 | 7.72 | $7.32 | 238400 |
| 2023-02-24 | 7.76 | $7.50 | 197700 |
| 2023-02-23 | 7.78 | $7.88 | 121200 |
| 2023-02-22 | 7.77 | $7.92 | 369900 |
| 2023-02-21 | 7.76 | $7.81 | 224000 |
| 2023-02-17 | 7.75 | $8.12 | 192100 |
| 2023-02-16 | 7.72 | $7.62 | 383400 |
| 2023-02-15 | 7.73 | $7.73 | 799500 |
| 2023-02-14 | 7.72 | $7.93 | 207000 |
| 2023-02-13 | 7.70 | $8.15 | 137500 |
| 2023-02-10 | 7.66 | $7.96 | 270800 |
| 2023-02-09 | 7.62 | $7.67 | 191900 |
| 2023-02-08 | 7.62 | $7.93 | 312200 |
| 2023-02-07 | 7.59 | $8.33 | 171700 |
| 2023-02-06 | 7.51 | $8.07 | 331000 |
| 2023-02-03 | 7.45 | $7.87 | 226300 |
| 2023-02-02 | 7.41 | $7.62 | 251900 |
| 2023-02-01 | 7.38 | $7.64 | 224700 |
| 2023-01-31 | 7.36 | $7.96 | 184200 |
| 2023-01-30 | 7.29 | $7.83 | 139100 |
| 2023-01-27 | 7.24 | $8.13 | 336000 |
| 2023-01-26 | 7.14 | $8.39 | 731100 |
| 2023-01-25 | 7.01 | $7.99 | 1.2M |
| 2023-01-24 | 6.91 | $8.23 | 930100 |
| 2023-01-23 | 6.77 | $7.95 | 778400 |
| 2023-01-20 | 6.64 | $7.44 | 655000 |
| 2023-01-19 | 6.56 | $7.06 | 223100 |
| 2023-01-18 | 6.51 | $7.04 | 160600 |
| 2023-01-17 | 6.45 | $7.13 | 222000 |
| 2023-01-13 | 6.38 | $7.10 | 348200 |
| 2023-01-12 | 6.30 | $7.01 | 382700 |
| 2023-01-11 | 6.23 | $6.82 | 396500 |
| 2023-01-10 | 6.17 | $6.78 | 522000 |
| 2023-01-09 | 6.10 | $6.60 | 241300 |
| 2023-01-06 | 6.05 | $6.66 | 170000 |
| 2023-01-05 | 5.98 | $6.50 | 217200 |
| 2023-01-04 | 5.93 | $6.78 | 295600 |
| 2023-01-03 | 5.84 | $6.63 | 298400 |
| 2022-12-30 | 5.76 | $6.76 | 184400 |
| 2022-12-29 | 5.65 | $6.83 | 326400 |
| 2022-12-28 | 5.53 | $6.22 | 273800 |
| 2022-12-27 | 5.45 | $5.88 | 1.4M |
| 2022-12-23 | 5.41 | $5.11 | 77300 |
| 2022-12-22 | 5.44 | $5.45 | 87300 |
| 2022-12-21 | 5.44 | $5.45 | 143400 |
| 2022-12-20 | 5.44 | $5.24 | 402500 |
| 2022-12-19 | 5.46 | $5.18 | 152100 |
| 2022-12-16 | 5.49 | $5.63 | 471700 |
| 2022-12-15 | 5.48 | $5.72 | 187900 |
| 2022-12-14 | 5.45 | $5.66 | 202900 |
| 2022-12-13 | 5.43 | $5.59 | 868600 |
| 2022-12-12 | 5.41 | $5.91 | 276200 |
| 2022-12-09 | 5.36 | $5.72 | 275700 |
| 2022-12-08 | 5.32 | $5.47 | 193200 |
| 2022-12-07 | 5.30 | $5.21 | 123300 |
| 2022-12-06 | 5.31 | $5.09 | 126800 |
| 2022-12-05 | 5.34 | $5.17 | 195800 |
| 2022-12-02 | 5.35 | $5.38 | 182300 |
| 2022-12-01 | 5.35 | $5.34 | 99000 |
| 2022-11-30 | 5.35 | $5.39 | 236400 |
| 2022-11-29 | 5.35 | $5.17 | 159500 |
| 2022-11-28 | 5.37 | $5.04 | 143400 |
| 2022-11-25 | 5.40 | $5.19 | 46500 |
| 2022-11-23 | 5.42 | $5.31 | 230400 |
| 2022-11-22 | 5.44 | $5.26 | 127200 |
| 2022-11-21 | 5.46 | $5.26 | 344600 |
| 2022-11-18 | 5.48 | $5.09 | 114900 |
| 2022-11-17 | 5.52 | $5.37 | 207000 |
| 2022-11-16 | 5.53 | $5.33 | 288300 |
| 2022-11-15 | 5.55 | $5.22 | 177300 |
| 2022-11-14 | 5.59 | $5.25 | 138600 |
| 2022-11-11 | 5.62 | $5.50 | 372700 |
| 2022-11-10 | 5.64 | $5.53 | 268800 |
| 2022-11-09 | 5.65 | $5.20 | 268600 |
| 2022-11-08 | 5.70 | $5.34 | 200000 |
| 2022-11-07 | 5.73 | $5.33 | 236300 |
| 2022-11-04 | 5.78 | $5.22 | 268400 |
| 2022-11-03 | 5.83 | $5.31 | 306300 |
| 2022-11-02 | 5.89 | $5.30 | 624000 |
| 2022-11-01 | 5.95 | $5.10 | 265900 |
| 2022-10-31 | 6.04 | $5.07 | 512900 |
| 2022-10-28 | 6.14 | $5.11 | 290500 |
| 2022-10-27 | 6.25 | $5.01 | 612600 |
| 2022-10-26 | 6.38 | $4.70 | 289600 |
| 2022-10-25 | 6.56 | $4.51 | 330600 |
| 2022-10-24 | 6.78 | $4.27 | 276700 |
| 2022-10-21 | 7.04 | $4.38 | 382700 |
| 2022-10-20 | 7.32 | $4.38 | 437900 |
| 2022-10-19 | 7.63 | $4.20 | 702900 |
| 2022-10-18 | 7.99 | $4.54 | 335800 |
| 2022-10-17 | 8.35 | $4.53 | 396900 |
| 2022-10-14 | 8.76 | $4.56 | 520200 |
| 2022-10-13 | 9.20 | $4.53 | 584100 |
| 2022-10-12 | 9.69 | $4.53 | 721300 |
| 2022-10-11 | 10.23 | $4.61 | 670400 |
| 2022-10-10 | 10.82 | $4.69 | 607200 |
| 2022-10-07 | 11.47 | $4.95 | 1.0M |
| 2022-10-06 | 12.16 | $4.93 | 1.4M |
| 2022-10-05 | 12.92 | $5.15 | 1.8M |
| 2022-10-04 | 13.74 | $5.85 | 5.6M |
| 2022-10-03 | 14.57 | $14.24 | 61800 |
| 2022-09-30 | 14.60 | $14.51 | 82000 |
| 2022-09-29 | 14.61 | $14.00 | 99500 |
| 2022-09-28 | 14.67 | $14.80 | 134900 |
| 2022-09-27 | 14.66 | $14.31 | 133400 |
| 2022-09-26 | 14.70 | $13.38 | 78600 |
| 2022-09-23 | 14.84 | $13.26 | 117300 |
| 2022-09-22 | 15.00 | $13.69 | 77500 |
| 2022-09-21 | 15.14 | $13.81 | 100900 |
| 2022-09-20 | 15.28 | $14.53 | 269600 |
| 2022-09-19 | 15.36 | $15.00 | 320100 |
| 2022-09-16 | 15.40 | $14.99 | 413500 |
| 2022-09-15 | 15.44 | $14.81 | 197000 |
| 2022-09-14 | 15.50 | $15.07 | 219400 |
| 2022-09-13 | 15.55 | $15.26 | 141500 |
| 2022-09-12 | 15.58 | $15.55 | 63300 |
| 2022-09-09 | 15.58 | $15.87 | 103700 |
| 2022-09-08 | 15.55 | $15.84 | 122600 |
| 2022-09-07 | 15.52 | $15.65 | 171500 |
| 2022-09-06 | 15.51 | $15.48 | 274400 |
| 2022-09-02 | 15.51 | $16.14 | 152800 |
| 2022-09-01 | 15.45 | $16.83 | 130100 |
| 2022-08-31 | 15.30 | $16.47 | 180700 |
| 2022-08-30 | 15.18 | $16.31 | 165100 |
| 2022-08-29 | 15.06 | $16.68 | 155200 |
| 2022-08-26 | 14.89 | $16.27 | 271400 |
| 2022-08-25 | 14.75 | $16.58 | 118000 |
| 2022-08-24 | 14.55 | $16.48 | 86700 |
| 2022-08-23 | 14.35 | $16.47 | 185900 |
| 2022-08-22 | 14.13 | $16.48 | 314500 |
| 2022-08-19 | 13.88 | $15.01 | 216000 |
| 2022-08-18 | 13.76 | $15.19 | 165300 |
| 2022-08-17 | 13.61 | $15.21 | 238600 |
| 2022-08-16 | 13.44 | $15.38 | 654800 |
| 2022-08-15 | 13.23 | $15.81 | 211100 |
| 2022-08-12 | 12.96 | $14.82 | 260300 |
| 2022-08-11 | 12.77 | $13.76 | 228300 |
| 2022-08-10 | 12.66 | $13.71 | 138900 |
| 2022-08-09 | 12.55 | $12.98 | 68900 |
| 2022-08-08 | 12.51 | $13.10 | 156300 |
| 2022-08-05 | 12.45 | $13.76 | 152500 |
| 2022-08-04 | 12.31 | $13.16 | 151700 |
| 2022-08-03 | 12.22 | $13.14 | 163100 |
| 2022-08-02 | 12.12 | $12.19 | 65500 |
| 2022-08-01 | 12.12 | $12.21 | 70300 |
| 2022-07-29 | 12.11 | $12.35 | 109600 |
| 2022-07-28 | 12.08 | $12.83 | 73300 |
| 2022-07-27 | 12.00 | $13.09 | 92500 |
| 2022-07-26 | 11.89 | $12.91 | 104500 |
| 2022-07-25 | 11.78 | $13.20 | 138400 |
| 2022-07-22 | 11.63 | $13.45 | 239600 |
| 2022-07-21 | 11.44 | $13.63 | 169900 |
| 2022-07-20 | 11.21 | $13.46 | 346600 |
| 2022-07-19 | 10.97 | $12.53 | 166800 |
| 2022-07-18 | 10.80 | $12.11 | 158000 |
| 2022-07-15 | 10.67 | $12.33 | 188000 |
| 2022-07-14 | 10.49 | $12.04 | 111200 |
| 2022-07-13 | 10.33 | $12.43 | 187400 |
| 2022-07-12 | 10.11 | $11.81 | 362600 |
| 2022-07-11 | 9.93 | $10.59 | 115400 |
| 2022-07-08 | 9.86 | $11.07 | 130500 |
| 2022-07-07 | 9.73 | $10.98 | 173300 |
| 2022-07-06 | 9.60 | $10.01 | 117900 |
| 2022-07-05 | 9.55 | $9.85 | 148000 |
| 2022-07-01 | 9.52 | $9.90 | 104800 |
| 2022-06-30 | 9.48 | $9.84 | 99900 |
| 2022-06-29 | 9.45 | $9.68 | 114500 |
| 2022-06-28 | 9.42 | $9.62 | 107900 |
| 2022-06-27 | 9.40 | $10.06 | 137700 |
| 2022-06-24 | 9.33 | $10.33 | 1.1M |
| 2022-06-23 | 9.23 | $10.36 | 192100 |
| 2022-06-22 | 9.11 | $9.62 | 251700 |
| 2022-06-21 | 9.05 | $9.51 | 244900 |
| 2022-06-17 | 9.00 | $9.12 | 1.2M |
| 2022-06-16 | 8.99 | $8.48 | 330700 |
| 2022-06-15 | 9.05 | $8.91 | 365500 |
| 2022-06-14 | 9.06 | $8.38 | 232800 |
| 2022-06-13 | 9.13 | $8.16 | 360700 |
| 2022-06-10 | 9.24 | $8.35 | 422900 |
| 2022-06-09 | 9.33 | $8.55 | 521400 |
| 2022-06-08 | 9.41 | $8.40 | 405900 |
| 2022-06-07 | 9.52 | $8.85 | 507200 |
| 2022-06-06 | 9.59 | $8.68 | 331900 |
| 2022-06-03 | 9.68 | $9.00 | 702800 |
| 2022-06-02 | 9.75 | $8.69 | 357500 |
| 2022-06-01 | 9.87 | $8.74 | 393400 |
| 2022-05-31 | 9.98 | $8.89 | 376200 |
| 2022-05-27 | 10.10 | $8.98 | 1.0M |
| 2022-05-26 | 10.22 | $8.60 | 259800 |
| 2022-05-25 | 10.39 | $8.52 | 1.0M |
| 2022-05-24 | 10.58 | $8.98 | 150200 |
| 2022-05-23 | 10.75 | $9.25 | 217000 |
| 2022-05-20 | 10.91 | $9.02 | 311500 |
| 2022-05-19 | 11.11 | $9.20 | 208900 |
| 2022-05-18 | 11.31 | $9.18 | 423300 |
| 2022-05-17 | 11.54 | $9.28 | 645300 |
| 2022-05-16 | 11.77 | $9.16 | 358500 |
| 2022-05-13 | 12.05 | $9.71 | 410700 |
| 2022-05-12 | 12.30 | $9.51 | 373300 |
| 2022-05-11 | 12.59 | $9.69 | 770500 |
| 2022-05-10 | 12.89 | $11.15 | 553400 |
| 2022-05-09 | 13.08 | $10.93 | 332100 |
| 2022-05-06 | 13.30 | $11.36 | 185000 |
| 2022-05-05 | 13.51 | $12.11 | 254200 |
| 2022-05-04 | 13.66 | $12.75 | 185000 |
| 2022-05-03 | 13.75 | $13.13 | 258300 |
| 2022-05-02 | 13.82 | $13.46 | 212800 |
| 2022-04-29 | 13.85 | $12.73 | 172000 |
| 2022-04-28 | 13.97 | $12.84 | 161000 |
| 2022-04-27 | 14.09 | $12.68 | 134800 |
| 2022-04-26 | 14.24 | $12.65 | 221000 |
| 2022-04-25 | 14.41 | $13.59 | 144000 |
| 2022-04-22 | 14.49 | $13.61 | 131200 |
| 2022-04-21 | 14.59 | $14.07 | 239400 |
| 2022-04-20 | 14.64 | $13.92 | 201600 |
| 2022-04-19 | 14.72 | $13.83 | 127400 |
| 2022-04-18 | 14.81 | $13.84 | 153400 |
| 2022-04-14 | 14.91 | $14.36 | 98000 |
| 2022-04-13 | 14.97 | $14.81 | 166400 |
| 2022-04-12 | 14.99 | $14.26 | 105400 |
| 2022-04-11 | 15.06 | $13.90 | 151900 |
| 2022-04-08 | 15.19 | $14.19 | 1.1M |
| 2022-04-07 | 15.29 | $14.96 | 565600 |
| 2022-04-06 | 15.33 | $14.70 | 113900 |
| 2022-04-05 | 15.39 | $14.73 | 136300 |
| 2022-04-04 | 15.46 | $15.10 | 126800 |
| 2022-04-01 | 15.50 | $15.00 | 168500 |
| 2022-03-31 | 15.55 | $14.74 | 106500 |
| 2022-03-30 | 15.64 | $14.99 | 136200 |
| 2022-03-29 | 15.70 | $16.13 | 127500 |
| 2022-03-28 | 15.66 | $15.94 | 71500 |
| 2022-03-25 | 15.63 | $16.02 | 82600 |
| 2022-03-24 | 15.59 | $16.52 | 72900 |
| 2022-03-23 | 15.49 | $16.23 | 71200 |
| 2022-03-22 | 15.41 | $16.34 | 113400 |
| 2022-03-21 | 15.32 | $15.06 | 136700 |
| 2022-03-18 | 15.34 | $15.64 | 613800 |
| 2022-03-17 | 15.31 | $15.35 | 250200 |
| 2022-03-16 | 15.31 | $14.44 | 218200 |
| 2022-03-15 | 15.40 | $14.50 | 326700 |
| 2022-03-14 | 15.49 | $14.38 | 238600 |
| 2022-03-11 | 15.61 | $15.39 | 206300 |
| 2022-03-10 | 15.63 | $16.38 | 106700 |
| 2022-03-09 | 15.55 | $16.97 | 146900 |
| 2022-03-08 | 15.41 | $16.13 | 152900 |
| 2022-03-07 | 15.33 | $15.84 | 165300 |
| 2022-03-04 | 15.28 | $15.72 | 115500 |
| 2022-03-03 | 15.23 | $16.00 | 135200 |
| 2022-03-02 | 15.15 | $16.30 | 88900 |
| 2022-03-01 | 15.03 | $15.94 | 102300 |
| 2022-02-28 | 14.93 | $16.05 | 128300 |
| 2022-02-25 | 14.81 | $16.07 | 174200 |
| 2022-02-24 | 14.68 | $16.01 | 323100 |
| 2022-02-23 | 14.54 | $15.27 | 287300 |
| 2022-02-22 | 14.46 | $15.79 | 160000 |
| 2022-02-18 | 14.32 | $15.55 | 145600 |
| 2022-02-17 | 14.19 | $15.60 | 190000 |
| 2022-02-16 | 14.05 | $15.92 | 116200 |
| 2022-02-15 | 13.85 | $16.48 | 163600 |
| 2022-02-14 | 13.57 | $15.58 | 237500 |
| 2022-02-11 | 13.36 | $15.06 | 114300 |
| 2022-02-10 | 13.18 | $15.11 | 320000 |
| 2022-02-09 | 12.98 | $15.18 | 240200 |
| 2022-02-08 | 12.75 | $14.31 | 383900 |
| 2022-02-07 | 12.58 | $13.79 | 354600 |
| 2022-02-04 | 12.46 | $13.19 | 297600 |
| 2022-02-03 | 12.38 | $12.37 | 120800 |
| 2022-02-02 | 12.38 | $12.64 | 188800 |
| 2022-02-01 | 12.35 | $12.72 | 131200 |
| 2022-01-31 | 12.31 | $12.62 | 154000 |
| 2022-01-28 | 12.28 | $11.72 | 195400 |
| 2022-01-27 | 12.34 | $11.20 | 224300 |
| 2022-01-26 | 12.46 | $11.72 | 764500 |
| 2022-01-25 | 12.54 | $11.56 | 228700 |
| 2022-01-24 | 12.64 | $11.69 | 249800 |
| 2022-01-21 | 12.74 | $11.61 | 185900 |
| 2022-01-20 | 12.86 | $11.84 | 181000 |
| 2022-01-19 | 12.97 | $11.77 | 111200 |
| 2022-01-18 | 13.09 | $11.80 | 209200 |
| 2022-01-14 | 13.23 | $12.54 | 244200 |
| 2022-01-13 | 13.30 | $11.98 | 172700 |
| 2022-01-12 | 13.44 | $12.45 | 168800 |
| 2022-01-11 | 13.55 | $13.10 | 80400 |
| 2022-01-10 | 13.59 | $12.92 | 170300 |
| 2022-01-07 | 13.67 | $12.99 | 168200 |
| 2022-01-06 | 13.74 | $13.27 | 156000 |
| 2022-01-05 | 13.79 | $12.84 | 146900 |
| 2022-01-04 | 13.88 | $13.61 | 166600 |
| 2022-01-03 | 13.91 | $13.91 | 152200 |
| 2021-12-31 | 13.91 | $13.23 | 59900 |
| 2021-12-30 | 13.99 | $13.58 | 82900 |
| 2021-12-29 | 14.03 | $13.24 | 640000 |
| 2021-12-28 | 14.11 | $14.01 | 118900 |
| 2021-12-27 | 14.12 | $14.10 | 103000 |
| 2021-12-23 | 14.13 | $14.44 | 86400 |
| 2021-12-22 | 14.09 | $14.10 | 149000 |
| 2021-12-21 | 14.09 | $13.91 | 237400 |
| 2021-12-20 | 14.11 | $13.37 | 203200 |
| 2021-12-17 | 14.19 | $13.20 | 541300 |
| 2021-12-16 | 14.29 | $13.15 | 256500 |
| 2021-12-15 | 14.41 | $13.57 | 259000 |
| 2021-12-14 | 14.50 | $13.16 | 194800 |
| 2021-12-13 | 14.64 | $13.71 | 201400 |
| 2021-12-10 | 14.74 | $13.51 | 174800 |
| 2021-12-09 | 14.87 | $13.73 | 169100 |
| 2021-12-08 | 14.99 | $13.56 | 286000 |
| 2021-12-07 | 15.14 | $13.19 | 233500 |
| 2021-12-06 | 15.35 | $12.48 | 207300 |
| 2021-12-03 | 15.65 | $12.36 | 402000 |
| 2021-12-02 | 15.99 | $13.45 | 557000 |
| 2021-12-01 | 16.26 | $13.63 | 456000 |
| 2021-11-30 | 16.54 | $14.50 | 518400 |
| 2021-11-29 | 16.75 | $14.81 | 132400 |
| 2021-11-26 | 16.96 | $15.08 | 123200 |
| 2021-11-24 | 17.16 | $15.94 | 108500 |
| 2021-11-23 | 17.28 | $15.99 | 485100 |
| 2021-11-22 | 17.42 | $16.27 | 152300 |
| 2021-11-19 | 17.54 | $16.61 | 90200 |
| 2021-11-18 | 17.64 | $17.00 | 151600 |
| 2021-11-17 | 17.70 | $17.63 | 124900 |
| 2021-11-16 | 17.71 | $17.63 | 104500 |
| 2021-11-15 | 17.72 | $17.42 | 104100 |
| 2021-11-12 | 17.75 | $17.67 | 59400 |
| 2021-11-11 | 17.76 | $17.51 | 76700 |
| 2021-11-10 | 17.79 | $17.97 | 78200 |
| 2021-11-09 | 17.77 | $18.03 | 115100 |
| 2021-11-08 | 17.74 | $17.90 | 86500 |
| 2021-11-05 | 17.73 | $18.16 | 178700 |
| 2021-11-04 | 17.68 | $18.07 | 113700 |
| 2021-11-03 | 17.64 | $18.22 | 136000 |
| 2021-11-02 | 17.58 | $18.09 | 82100 |
| 2021-11-01 | 17.52 | $18.25 | 215100 |
| 2021-10-29 | 17.45 | $17.98 | 278000 |
| 2021-10-28 | 17.39 | $17.57 | 117100 |
| 2021-10-27 | 17.37 | $16.44 | 260400 |
| 2021-10-26 | 17.47 | $16.38 | 341400 |
| 2021-10-25 | 17.58 | $16.65 | 281800 |
| 2021-10-22 | 17.68 | $16.80 | 132900 |
| 2021-10-21 | 17.78 | $17.45 | 167900 |
| 2021-10-20 | 17.81 | $17.48 | 99100 |
| 2021-10-19 | 17.85 | $17.68 | 117000 |
| 2021-10-18 | 17.86 | $17.17 | 220500 |
| 2021-10-15 | 17.94 | $17.21 | 148900 |
| 2021-10-14 | 18.01 | $17.49 | 666900 |
| 2021-10-13 | 18.07 | $18.28 | 83800 |
| 2021-10-12 | 18.04 | $17.89 | 102100 |
| 2021-10-11 | 18.06 | $17.77 | 113400 |
| 2021-10-08 | 18.09 | $17.40 | 133500 |
| 2021-10-07 | 18.16 | $17.39 | 228200 |
| 2021-10-06 | 18.25 | $16.95 | 152800 |
| 2021-10-05 | 18.38 | $16.88 | 321200 |
| 2021-10-04 | 18.54 | $17.15 | 310000 |
| 2021-10-01 | 18.69 | $17.33 | 205700 |
| 2021-09-30 | 18.83 | $17.45 | 491000 |
| 2021-09-29 | 18.97 | $17.11 | 387200 |
| 2021-09-28 | 19.17 | $17.70 | 244400 |
| 2021-09-27 | 19.33 | $18.90 | 218300 |
| 2021-09-24 | 19.37 | $18.55 | 208100 |
| 2021-09-23 | 19.46 | $18.88 | 227200 |
| 2021-09-22 | 19.52 | $18.60 | 134300 |
| 2021-09-21 | 19.61 | $18.38 | 153300 |
| 2021-09-20 | 19.74 | $17.95 | 255500 |
| 2021-09-17 | 19.93 | $19.25 | 893800 |
| 2021-09-16 | 20.01 | $19.52 | 197400 |
| 2021-09-15 | 20.06 | $19.25 | 204200 |
| 2021-09-14 | 20.14 | $19.11 | 174900 |
| 2021-09-13 | 20.25 | $20.16 | 162500 |
| 2021-09-10 | 20.26 | $20.20 | 155400 |
| 2021-09-09 | 20.27 | $21.11 | 133600 |
| 2021-09-08 | 20.18 | $20.32 | 132900 |
| 2021-09-07 | 20.16 | $20.50 | 114800 |
| 2021-09-03 | 20.13 | $20.26 | 101800 |
| 2021-09-02 | 20.11 | $20.88 | 110000 |
| 2021-09-01 | 20.03 | $20.76 | 90800 |
| 2021-08-31 | 19.95 | $20.44 | 109400 |
| 2021-08-30 | 19.90 | $20.18 | 110600 |
| 2021-08-27 | 19.87 | $21.07 | 238300 |
| 2021-08-26 | 19.75 | $19.88 | 103900 |
| 2021-08-25 | 19.73 | $20.01 | 88000 |
| 2021-08-24 | 19.70 | $19.38 | 88200 |
| 2021-08-23 | 19.74 | $19.85 | 125300 |
| 2021-08-20 | 19.73 | $18.41 | 387800 |
| 2021-08-19 | 19.86 | $17.90 | 120500 |
| 2021-08-18 | 20.07 | $18.07 | 99800 |
| 2021-08-17 | 20.28 | $19.09 | 90500 |
| 2021-08-16 | 20.41 | $18.62 | 83500 |
| 2021-08-13 | 20.59 | $19.31 | 120900 |
| 2021-08-12 | 20.73 | $19.40 | 68700 |
| 2021-08-11 | 20.87 | $19.34 | 48300 |
| 2021-08-10 | 21.03 | $19.22 | 101900 |
| 2021-08-09 | 21.22 | $19.68 | 83900 |
| 2021-08-06 | 21.38 | $19.92 | 141100 |
| 2021-08-05 | 21.54 | $20.39 | 107800 |
| 2021-08-04 | 21.66 | $19.88 | 87400 |
| 2021-08-03 | 21.85 | $20.65 | 110300 |
| 2021-08-02 | 21.97 | $20.45 | 138900 |
| 2021-07-30 | 22.13 | $20.14 | 100000 |
| 2021-07-29 | 22.34 | $20.64 | 94100 |
| 2021-07-28 | 22.52 | $21.30 | 91700 |
| 2021-07-27 | 22.65 | $20.50 | 97200 |
| 2021-07-26 | 22.88 | $21.23 | 121600 |
| 2021-07-23 | 23.05 | $21.27 | 239600 |
| 2021-07-22 | 23.24 | $21.16 | 164200 |
| 2021-07-21 | 23.46 | $22.13 | 347800 |
| 2021-07-20 | 23.60 | $21.88 | 436400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.93
2026-06-12
Close Price
$27.00
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.66
Average
12.52
Maximum
26.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 26.93 | $27.00 | — |
| 2026-06-11 | 26.92 | $27.00 | — |
| 2026-06-10 | 26.90 | $27.00 | 4.3M |
| 2026-06-09 | 26.89 | $26.99 | 1.5M |
| 2026-06-08 | 26.87 | $26.99 | 1.9M |
| 2026-06-05 | 26.86 | $26.95 | 1.8M |
| 2026-06-04 | 26.84 | $26.95 | 826100 |
| 2026-06-03 | 26.83 | $26.95 | 6.4M |
| 2026-06-02 | 26.81 | $26.94 | 1.5M |
| 2026-06-01 | 26.80 | $26.94 | 2.6M |
| 2026-05-29 | 26.78 | $26.87 | 1.3M |
| 2026-05-28 | 26.77 | $26.77 | 918200 |
| 2026-05-27 | 26.76 | $26.79 | 2.5M |
| 2026-05-26 | 26.72 | $26.81 | 8.1M |
| 2026-05-22 | 26.64 | $26.79 | 1.6M |
| 2026-05-21 | 26.53 | $26.77 | 1.6M |
| 2026-05-20 | 26.38 | $26.81 | 5.5M |
| 2026-05-19 | 26.20 | $26.77 | 8.0M |
| 2026-05-18 | 25.98 | $26.76 | 2.0M |
| 2026-05-15 | 25.74 | $26.73 | 8.9M |
| 2026-05-14 | 25.47 | $26.76 | 3.5M |
| 2026-05-13 | 25.17 | $26.80 | 2.3M |
| 2026-05-12 | 24.83 | $26.73 | 2.2M |
| 2026-05-11 | 24.46 | $26.71 | 1.9M |
| 2026-05-08 | 24.07 | $26.73 | 2.3M |
| 2026-05-07 | 23.64 | $26.72 | 1.5M |
| 2026-05-06 | 23.17 | $26.72 | 6.5M |
| 2026-05-05 | 22.67 | $26.71 | 5.3M |
| 2026-05-04 | 22.15 | $26.66 | 4.1M |
| 2026-05-01 | 21.59 | $26.65 | 5.1M |
| 2026-04-30 | 21.00 | $26.66 | 13.6M |
| 2026-04-29 | 20.38 | $26.67 | 71.4M |
| 2026-04-28 | 19.73 | $19.24 | 712442 |
| 2026-04-27 | 19.78 | $19.16 | 1.0M |
| 2026-04-24 | 19.84 | $19.63 | 978700 |
| 2026-04-23 | 19.86 | $19.08 | 1.7M |
| 2026-04-22 | 19.91 | $19.56 | 989000 |
| 2026-04-21 | 19.91 | $19.43 | 1.3M |
| 2026-04-20 | 19.90 | $20.87 | 703100 |
| 2026-04-17 | 19.74 | $20.48 | 1.1M |
| 2026-04-16 | 19.59 | $19.56 | 2.3M |
| 2026-04-15 | 19.52 | $20.86 | 889378 |
| 2026-04-14 | 19.30 | $20.29 | 1.5M |
| 2026-04-13 | 19.11 | $19.59 | 426342 |
| 2026-04-10 | 18.98 | $19.39 | 630000 |
| 2026-04-09 | 18.87 | $19.95 | 582221 |
| 2026-04-08 | 18.68 | $19.27 | 840708 |
| 2026-04-07 | 18.57 | $20.12 | 1.3M |
| 2026-04-06 | 18.35 | $20.19 | 1.3M |
| 2026-04-02 | 18.11 | $19.90 | 910800 |
| 2026-04-01 | 17.88 | $19.77 | 1.3M |
| 2026-03-31 | 17.65 | $20.13 | 2.0M |
| 2026-03-30 | 17.36 | $18.36 | 1.5M |
| 2026-03-27 | 17.23 | $19.33 | 2.1M |
| 2026-03-26 | 16.99 | $18.95 | 2.4M |
| 2026-03-25 | 16.77 | $17.14 | 1.7M |
| 2026-03-24 | 16.72 | $16.46 | 698277 |
| 2026-03-23 | 16.73 | $16.60 | 640214 |
| 2026-03-20 | 16.72 | $17.00 | 1.4M |
| 2026-03-19 | 16.67 | $16.43 | 1.1M |
| 2026-03-18 | 16.67 | $15.49 | 787905 |
| 2026-03-17 | 16.76 | $16.56 | 531263 |
| 2026-03-16 | 16.74 | $16.82 | 929960 |
| 2026-03-13 | 16.68 | $16.94 | 844241 |
| 2026-03-12 | 16.61 | $17.38 | 1.3M |
| 2026-03-11 | 16.48 | $18.24 | 1.3M |
| 2026-03-10 | 16.26 | $18.44 | 1.7M |
| 2026-03-09 | 16.00 | $17.30 | 2.0M |
| 2026-03-06 | 15.84 | $16.23 | 671640 |
| 2026-03-05 | 15.77 | $16.21 | 767149 |
| 2026-03-04 | 15.70 | $16.37 | 1.2M |
| 2026-03-03 | 15.61 | $15.61 | 793300 |
| 2026-03-02 | 15.59 | $16.06 | 739342 |
| 2026-02-27 | 15.53 | $16.28 | 590100 |
| 2026-02-26 | 15.45 | $15.76 | 449767 |
| 2026-02-25 | 15.41 | $15.76 | 653995 |
| 2026-02-24 | 15.37 | $15.77 | 751600 |
| 2026-02-23 | 15.33 | $15.56 | 487519 |
| 2026-02-20 | 15.30 | $15.83 | 352499 |
| 2026-02-19 | 15.26 | $15.89 | 827932 |
| 2026-02-18 | 15.21 | $15.45 | 475018 |
| 2026-02-17 | 15.20 | $14.99 | 616203 |
| 2026-02-13 | 15.23 | $14.91 | 527951 |
| 2026-02-12 | 15.27 | $15.12 | 473235 |
| 2026-02-11 | 15.29 | $15.51 | 715300 |
| 2026-02-10 | 15.27 | $15.01 | 735037 |
| 2026-02-09 | 15.30 | $14.77 | 663500 |
| 2026-02-06 | 15.37 | $14.90 | 1.1M |
| 2026-02-05 | 15.43 | $14.40 | 751840 |
| 2026-02-04 | 15.55 | $14.98 | 903629 |
| 2026-02-03 | 15.61 | $16.13 | 624107 |
| 2026-02-02 | 15.56 | $16.11 | 539633 |
| 2026-01-30 | 15.51 | $15.61 | 553200 |
| 2026-01-29 | 15.52 | $15.65 | 663932 |
| 2026-01-28 | 15.51 | $15.14 | 870700 |
| 2026-01-27 | 15.56 | $14.94 | 782508 |
| 2026-01-26 | 15.63 | $14.91 | 923767 |
| 2026-01-23 | 15.70 | $16.02 | 487500 |
| 2026-01-22 | 15.67 | $16.54 | 689254 |
| 2026-01-21 | 15.58 | $15.91 | 751900 |
| 2026-01-20 | 15.55 | $15.31 | 1.3M |
| 2026-01-16 | 15.58 | $14.60 | 1.2M |
| 2026-01-15 | 15.67 | $14.96 | 971979 |
| 2026-01-14 | 15.74 | $15.24 | 2.1M |
| 2026-01-13 | 15.79 | $14.94 | 1.8M |
| 2026-01-12 | 15.87 | $16.39 | 2.0M |
| 2026-01-09 | 15.82 | $16.80 | 5.0M |
| 2026-01-08 | 15.73 | $15.82 | 2.5M |
| 2026-01-07 | 15.73 | $16.34 | 687044 |
| 2026-01-06 | 15.69 | $15.75 | 1.2M |
| 2026-01-05 | 15.71 | $15.66 | 765900 |
| 2026-01-02 | 15.74 | $15.46 | 1.1M |
| 2025-12-31 | 15.78 | $16.15 | 1.4M |
| 2025-12-30 | 15.75 | $15.68 | 791900 |
| 2025-12-29 | 15.75 | $15.17 | 453845 |
| 2025-12-26 | 15.80 | $15.17 | 732041 |
| 2025-12-24 | 15.85 | $15.79 | 307310 |
| 2025-12-23 | 15.82 | $15.75 | 651800 |
| 2025-12-22 | 15.78 | $15.84 | 594400 |
| 2025-12-19 | 15.72 | $15.23 | 1.8M |
| 2025-12-18 | 15.72 | $15.00 | 1.2M |
| 2025-12-17 | 15.72 | $14.85 | 1.2M |
| 2025-12-16 | 15.74 | $15.90 | 1.3M |
| 2025-12-15 | 15.65 | $16.90 | 795746 |
| 2025-12-12 | 15.45 | $16.91 | 598217 |
| 2025-12-11 | 15.24 | $16.90 | 1.6M |
| 2025-12-10 | 15.00 | $16.86 | 878500 |
| 2025-12-09 | 14.75 | $16.16 | 1.1M |
| 2025-12-08 | 14.53 | $16.86 | 840000 |
| 2025-12-05 | 14.23 | $16.43 | 1.9M |
| 2025-12-04 | 13.93 | $16.40 | 2.8M |
| 2025-12-03 | 13.61 | $14.66 | 6.4M |
| 2025-12-02 | 13.44 | $13.52 | 620700 |
| 2025-12-01 | 13.37 | $13.92 | 743636 |
| 2025-11-28 | 13.24 | $14.47 | 719100 |
| 2025-11-26 | 13.05 | $14.10 | 1.9M |
| 2025-11-25 | 12.87 | $13.28 | 948800 |
| 2025-11-24 | 12.76 | $13.36 | 1.2M |
| 2025-11-21 | 12.64 | $13.10 | 989306 |
| 2025-11-20 | 12.53 | $13.02 | 1.1M |
| 2025-11-19 | 12.41 | $13.71 | 1.5M |
| 2025-11-18 | 12.22 | $14.27 | 1.6M |
| 2025-11-17 | 11.97 | $14.86 | 3.1M |
| 2025-11-14 | 11.64 | $13.62 | 1.4M |
| 2025-11-13 | 11.41 | $13.09 | 1.3M |
| 2025-11-12 | 11.23 | $13.34 | 2.7M |
| 2025-11-11 | 11.02 | $11.47 | 3.4M |
| 2025-11-10 | 10.98 | $10.89 | 856400 |
| 2025-11-07 | 11.01 | $10.78 | 803100 |
| 2025-11-06 | 11.04 | $10.89 | 802250 |
| 2025-11-05 | 11.07 | $10.99 | 870304 |
| 2025-11-04 | 11.10 | $10.76 | 739700 |
| 2025-11-03 | 11.14 | $10.80 | 1.1M |
| 2025-10-31 | 11.19 | $10.91 | 856471 |
| 2025-10-30 | 11.22 | $10.97 | 694502 |
| 2025-10-29 | 11.26 | $10.96 | 791108 |
| 2025-10-28 | 11.30 | $11.13 | 1.7M |
| 2025-10-27 | 11.33 | $11.23 | 1.1M |
| 2025-10-24 | 11.36 | $11.13 | 1.2M |
| 2025-10-23 | 11.40 | $11.00 | 1.1M |
| 2025-10-22 | 11.45 | $11.13 | 815100 |
| 2025-10-21 | 11.51 | $11.43 | 715200 |
| 2025-10-20 | 11.54 | $11.54 | 1.2M |
| 2025-10-17 | 11.57 | $11.10 | 1.2M |
| 2025-10-16 | 11.66 | $11.04 | 1.4M |
| 2025-10-15 | 11.76 | $11.94 | 1.3M |
| 2025-10-14 | 11.78 | $11.54 | 719548 |
| 2025-10-13 | 11.85 | $11.32 | 917107 |
| 2025-10-10 | 11.95 | $11.50 | 1.2M |
| 2025-10-09 | 12.05 | $11.81 | 865000 |
| 2025-10-08 | 12.13 | $11.49 | 1.3M |
| 2025-10-07 | 12.26 | $10.92 | 1.5M |
| 2025-10-06 | 12.47 | $10.96 | 2.5M |
| 2025-10-03 | 12.69 | $11.85 | 1.7M |
| 2025-10-02 | 12.86 | $11.75 | 1.6M |
| 2025-10-01 | 13.04 | $12.05 | 1.0M |
| 2025-09-30 | 13.21 | $12.18 | 1.1M |
| 2025-09-29 | 13.38 | $12.21 | 1.2M |
| 2025-09-26 | 13.55 | $12.40 | 2.0M |
| 2025-09-25 | 13.71 | $12.10 | 5.6M |
| 2025-09-24 | 13.90 | $12.93 | 609200 |
| 2025-09-23 | 14.01 | $13.02 | 622708 |
| 2025-09-22 | 14.12 | $13.10 | 875500 |
| 2025-09-19 | 14.22 | $13.17 | 1.8M |
| 2025-09-18 | 14.31 | $13.88 | 561516 |
| 2025-09-17 | 14.33 | $13.38 | 606392 |
| 2025-09-16 | 14.39 | $13.50 | 871432 |
| 2025-09-15 | 14.45 | $13.62 | 895207 |
| 2025-09-12 | 14.48 | $14.01 | 2.2M |
| 2025-09-11 | 14.48 | $14.81 | 7.8M |
| 2025-09-10 | 14.39 | $15.39 | 939200 |
| 2025-09-09 | 14.23 | $15.61 | 1.1M |
| 2025-09-08 | 14.03 | $15.96 | 1.4M |
| 2025-09-05 | 13.78 | $15.82 | 1.1M |
| 2025-09-04 | 13.53 | $15.20 | 1.3M |
| 2025-09-03 | 13.33 | $14.16 | 1.4M |
| 2025-09-02 | 13.22 | $14.29 | 1.1M |
| 2025-08-29 | 13.10 | $13.46 | 436500 |
| 2025-08-28 | 13.05 | $13.51 | 416822 |
| 2025-08-27 | 13.00 | $13.59 | 342040 |
| 2025-08-26 | 12.94 | $13.16 | 886100 |
| 2025-08-25 | 12.93 | $12.99 | 543300 |
| 2025-08-22 | 12.93 | $13.41 | 590122 |
| 2025-08-21 | 12.90 | $12.96 | 396917 |
| 2025-08-20 | 12.93 | $12.91 | 577212 |
| 2025-08-19 | 12.97 | $12.81 | 595438 |
| 2025-08-18 | 13.04 | $13.34 | 1.0M |
| 2025-08-15 | 13.06 | $12.88 | 732300 |
| 2025-08-14 | 13.15 | $12.95 | 931900 |
| 2025-08-13 | 13.24 | $12.59 | 753400 |
| 2025-08-12 | 13.38 | $12.25 | 481000 |
| 2025-08-11 | 13.56 | $12.51 | 449800 |
| 2025-08-08 | 13.74 | $12.41 | 585153 |
| 2025-08-07 | 13.93 | $12.66 | 645900 |
| 2025-08-06 | 14.12 | $12.77 | 656600 |
| 2025-08-05 | 14.31 | $13.05 | 701668 |
| 2025-08-04 | 14.48 | $13.31 | 985459 |
| 2025-08-01 | 14.63 | $13.21 | 856427 |
| 2025-07-31 | 14.79 | $13.63 | 766078 |
| 2025-07-30 | 14.90 | $13.84 | 923694 |
| 2025-07-29 | 14.98 | $13.75 | 981600 |
| 2025-07-28 | 15.06 | $13.57 | 1.9M |
| 2025-07-25 | 15.14 | $14.58 | 1.0M |
| 2025-07-24 | 15.11 | $15.60 | 745740 |
| 2025-07-23 | 14.97 | $15.56 | 1.2M |
| 2025-07-22 | 14.81 | $15.81 | 739700 |
| 2025-07-21 | 14.61 | $15.56 | 710638 |
| 2025-07-18 | 14.41 | $15.39 | 1.3M |
| 2025-07-17 | 14.22 | $16.01 | 1.9M |
| 2025-07-16 | 13.95 | $15.79 | 1.2M |
| 2025-07-15 | 13.69 | $15.17 | 1.4M |
| 2025-07-14 | 13.48 | $15.22 | 1.4M |
| 2025-07-11 | 13.25 | $14.52 | 2.1M |
| 2025-07-10 | 13.09 | $15.51 | 2.0M |
| 2025-07-09 | 12.82 | $15.99 | 3.0M |
| 2025-07-08 | 12.50 | $14.95 | 3.4M |
| 2025-07-07 | 12.28 | $15.06 | 11.3M |
| 2025-07-03 | 12.04 | $11.98 | 338543 |
| 2025-07-02 | 12.10 | $11.78 | 755330 |
| 2025-07-01 | 12.19 | $11.59 | 862200 |
| 2025-06-30 | 12.31 | $11.31 | 777000 |
| 2025-06-27 | 12.45 | $11.41 | 1.1M |
| 2025-06-26 | 12.58 | $11.50 | 907900 |
| 2025-06-25 | 12.71 | $11.68 | 1.3M |
| 2025-06-24 | 12.82 | $11.70 | 4.4M |
| 2025-06-23 | 12.92 | $11.93 | 623216 |
| 2025-06-20 | 13.00 | $12.15 | 1.4M |
| 2025-06-18 | 13.06 | $12.31 | 1.8M |
| 2025-06-17 | 13.10 | $12.15 | 1.8M |
| 2025-06-16 | 13.16 | $13.04 | 1.8M |
| 2025-06-13 | 13.12 | $12.96 | 772130 |
| 2025-06-12 | 13.09 | $13.09 | 545200 |
| 2025-06-11 | 13.04 | $13.46 | 752599 |
| 2025-06-10 | 12.94 | $14.21 | 644484 |
| 2025-06-09 | 12.76 | $14.76 | 698763 |
| 2025-06-06 | 12.52 | $14.37 | 544548 |
| 2025-06-05 | 12.30 | $13.80 | 418591 |
| 2025-06-04 | 12.13 | $13.54 | 543109 |
| 2025-06-03 | 11.98 | $13.35 | 914521 |
| 2025-06-02 | 11.85 | $12.92 | 965600 |
| 2025-05-30 | 11.76 | $11.80 | 703041 |
| 2025-05-29 | 11.79 | $11.89 | 446000 |
| 2025-05-28 | 11.81 | $11.40 | 353617 |
| 2025-05-27 | 11.89 | $11.22 | 672900 |
| 2025-05-23 | 12.00 | $11.47 | 369500 |
| 2025-05-22 | 12.09 | $11.42 | 549300 |
| 2025-05-21 | 12.19 | $11.87 | 526642 |
| 2025-05-20 | 12.25 | $12.24 | 349213 |
| 2025-05-19 | 12.28 | $12.07 | 608300 |
| 2025-05-16 | 12.32 | $11.93 | 413615 |
| 2025-05-15 | 12.38 | $11.66 | 357903 |
| 2025-05-14 | 12.46 | $11.34 | 339202 |
| 2025-05-13 | 12.58 | $11.64 | 466891 |
| 2025-05-12 | 12.66 | $12.18 | 543238 |
| 2025-05-09 | 12.70 | $11.90 | 377248 |
| 2025-05-08 | 12.75 | $12.19 | 539900 |
| 2025-05-07 | 12.77 | $12.25 | 491325 |
| 2025-05-06 | 12.78 | $12.49 | 651726 |
| 2025-05-05 | 12.76 | $13.10 | 646000 |
| 2025-05-02 | 12.66 | $13.55 | 520716 |
| 2025-05-01 | 12.52 | $13.60 | 611109 |
| 2025-04-30 | 12.36 | $13.77 | 878535 |
| 2025-04-29 | 12.17 | $13.08 | 413714 |
| 2025-04-28 | 12.03 | $13.00 | 283745 |
| 2025-04-25 | 11.90 | $12.99 | 347939 |
| 2025-04-24 | 11.77 | $12.88 | 645028 |
| 2025-04-23 | 11.65 | $12.45 | 442951 |
| 2025-04-22 | 11.56 | $12.30 | 358409 |
| 2025-04-21 | 11.49 | $12.01 | 478600 |
| 2025-04-17 | 11.45 | $12.00 | 495506 |
| 2025-04-16 | 11.41 | $11.75 | 492200 |
| 2025-04-15 | 11.39 | $12.02 | 467049 |
| 2025-04-14 | 11.35 | $11.95 | 466000 |
| 2025-04-11 | 11.32 | $11.49 | 683351 |
| 2025-04-10 | 11.34 | $10.54 | 494897 |
| 2025-04-09 | 11.45 | $10.82 | 1.3M |
| 2025-04-08 | 11.55 | $10.32 | 1.1M |
| 2025-04-07 | 11.71 | $11.50 | 855824 |
| 2025-04-04 | 11.75 | $10.71 | 1.3M |
| 2025-04-03 | 11.88 | $11.32 | 910000 |
| 2025-04-02 | 11.95 | $11.09 | 918600 |
| 2025-04-01 | 12.05 | $11.16 | 832000 |
| 2025-03-31 | 12.14 | $11.54 | 440800 |
| 2025-03-28 | 12.19 | $11.93 | 275823 |
| 2025-03-27 | 12.20 | $12.34 | 466200 |
| 2025-03-26 | 12.16 | $12.07 | 502062 |
| 2025-03-25 | 12.14 | $12.50 | 838237 |
| 2025-03-24 | 12.08 | $12.25 | 497900 |
| 2025-03-21 | 12.03 | $11.89 | 1.2M |
| 2025-03-20 | 12.00 | $12.00 | 525115 |
| 2025-03-19 | 11.96 | $12.10 | 506700 |
| 2025-03-18 | 11.90 | $12.37 | 344637 |
| 2025-03-17 | 11.80 | $12.49 | 475527 |
| 2025-03-14 | 11.68 | $12.60 | 437526 |
| 2025-03-13 | 11.54 | $12.25 | 403100 |
| 2025-03-12 | 11.41 | $12.45 | 666100 |
| 2025-03-11 | 11.25 | $12.43 | 734118 |
| 2025-03-10 | 11.07 | $11.99 | 597322 |
| 2025-03-07 | 10.93 | $11.92 | 595500 |
| 2025-03-06 | 10.78 | $11.98 | 573000 |
| 2025-03-05 | 10.61 | $11.61 | 865400 |
| 2025-03-04 | 10.47 | $11.27 | 823185 |
| 2025-03-03 | 10.36 | $10.87 | 1.1M |
| 2025-02-28 | 10.27 | $11.40 | 809752 |
| 2025-02-27 | 10.12 | $10.69 | 502439 |
| 2025-02-26 | 10.02 | $10.86 | 780500 |
| 2025-02-25 | 9.91 | $10.78 | 1.1M |
| 2025-02-24 | 9.79 | $10.35 | 671535 |
| 2025-02-21 | 9.70 | $10.03 | 448032 |
| 2025-02-20 | 9.63 | $10.64 | 335600 |
| 2025-02-19 | 9.50 | $10.71 | 517184 |
| 2025-02-18 | 9.36 | $9.78 | 283349 |
| 2025-02-14 | 9.29 | $9.76 | 202230 |
| 2025-02-13 | 9.22 | $9.53 | 276016 |
| 2025-02-12 | 9.16 | $9.33 | 528765 |
| 2025-02-11 | 9.12 | $9.27 | 239831 |
| 2025-02-10 | 9.07 | $9.19 | 310100 |
| 2025-02-07 | 9.02 | $9.20 | 303813 |
| 2025-02-06 | 8.96 | $9.62 | 179702 |
| 2025-02-05 | 8.87 | $9.90 | 355204 |
| 2025-02-04 | 8.74 | $9.75 | 457500 |
| 2025-02-03 | 8.62 | $9.22 | 362992 |
| 2025-01-31 | 8.54 | $8.91 | 347523 |
| 2025-01-30 | 8.50 | $8.77 | 382000 |
| 2025-01-29 | 8.47 | $8.77 | 213000 |
| 2025-01-28 | 8.44 | $8.87 | 429816 |
| 2025-01-27 | 8.39 | $8.77 | 300139 |
| 2025-01-24 | 8.36 | $8.61 | 214300 |
| 2025-01-23 | 8.34 | $8.75 | 202121 |
| 2025-01-22 | 8.31 | $8.56 | 291533 |
| 2025-01-21 | 8.29 | $8.75 | 316955 |
| 2025-01-17 | 8.26 | $8.30 | 273600 |
| 2025-01-16 | 8.27 | $8.25 | 343135 |
| 2025-01-15 | 8.28 | $7.86 | 291436 |
| 2025-01-14 | 8.34 | $7.40 | 315100 |
| 2025-01-13 | 8.45 | $7.52 | 397000 |
| 2025-01-10 | 8.55 | $7.85 | 418455 |
| 2025-01-08 | 8.63 | $8.24 | 189938 |
| 2025-01-07 | 8.68 | $8.76 | 194800 |
| 2025-01-06 | 8.69 | $8.68 | 182208 |
| 2025-01-03 | 8.70 | $9.03 | 152431 |
| 2025-01-02 | 8.68 | $8.86 | 273516 |
| 2024-12-31 | 8.68 | $8.47 | 177340 |
| 2024-12-30 | 8.73 | $8.39 | 232900 |
| 2024-12-27 | 8.80 | $8.53 | 232000 |
| 2024-12-26 | 8.85 | $8.83 | 159428 |
| 2024-12-24 | 8.89 | $8.76 | 125300 |
| 2024-12-23 | 8.94 | $8.83 | 848902 |
| 2024-12-20 | 8.98 | $8.36 | 1.0M |
| 2024-12-19 | 9.08 | $8.09 | 408839 |
| 2024-12-18 | 9.21 | $8.46 | 771062 |
| 2024-12-17 | 9.30 | $8.65 | 377881 |
| 2024-12-16 | 9.38 | $8.95 | 645053 |
| 2024-12-13 | 9.43 | $8.69 | 412800 |
| 2024-12-12 | 9.51 | $8.74 | 379500 |
| 2024-12-11 | 9.60 | $9.09 | 219045 |
| 2024-12-10 | 9.66 | $9.44 | 247600 |
| 2024-12-09 | 9.70 | $9.34 | 318003 |
| 2024-12-06 | 9.75 | $9.81 | 362084 |
| 2024-12-05 | 9.77 | $9.06 | 335154 |
| 2024-12-04 | 9.86 | $9.46 | 345600 |
| 2024-12-03 | 9.93 | $9.73 | 216700 |
| 2024-12-02 | 9.99 | $10.27 | 298311 |
| 2024-11-29 | 9.99 | $10.06 | 302305 |
| 2024-11-27 | 10.01 | $10.09 | 162901 |
| 2024-11-26 | 10.04 | $9.98 | 235648 |
| 2024-11-25 | 10.08 | $10.07 | 973235 |
| 2024-11-22 | 10.13 | $10.15 | 405001 |
| 2024-11-21 | 10.18 | $9.32 | 493300 |
| 2024-11-20 | 10.31 | $8.96 | 419335 |
| 2024-11-19 | 10.50 | $9.05 | 479703 |
| 2024-11-18 | 10.70 | $9.30 | 905686 |
| 2024-11-15 | 10.88 | $9.49 | 816275 |
| 2024-11-14 | 11.06 | $9.80 | 521825 |
| 2024-11-13 | 11.22 | $10.45 | 314200 |
| 2024-11-12 | 11.33 | $10.67 | 394200 |
| 2024-11-11 | 11.43 | $11.09 | 468300 |
| 2024-11-08 | 11.48 | $11.41 | 339032 |
| 2024-11-07 | 11.51 | $11.18 | 227100 |
| 2024-11-06 | 11.56 | $11.41 | 426213 |
| 2024-11-05 | 11.59 | $11.25 | 622700 |
| 2024-11-04 | 11.63 | $11.63 | 755400 |
| 2024-11-01 | 11.63 | $10.61 | 281300 |
| 2024-10-31 | 11.74 | $10.27 | 493200 |
| 2024-10-30 | 11.88 | $11.20 | 88600 |
| 2024-10-29 | 11.94 | $11.79 | 92000 |
| 2024-10-28 | 11.94 | $12.09 | 107800 |
| 2024-10-25 | 11.90 | $11.68 | 119130 |
| 2024-10-24 | 11.92 | $12.07 | 300324 |
| 2024-10-23 | 11.88 | $12.01 | 199200 |
| 2024-10-22 | 11.84 | $12.35 | 98400 |
| 2024-10-21 | 11.75 | $12.32 | 107908 |
| 2024-10-18 | 11.65 | $12.50 | 119400 |
| 2024-10-17 | 11.53 | $12.09 | 127900 |
| 2024-10-16 | 11.43 | $12.33 | 251800 |
| 2024-10-15 | 11.31 | $11.98 | 176549 |
| 2024-10-14 | 11.22 | $11.72 | 129909 |
| 2024-10-11 | 11.15 | $11.63 | 194049 |
| 2024-10-10 | 11.08 | $10.99 | 257825 |
| 2024-10-09 | 11.07 | $11.24 | 310928 |
| 2024-10-08 | 11.03 | $11.21 | 265700 |
| 2024-10-07 | 11.00 | $11.28 | 210817 |
| 2024-10-04 | 10.96 | $11.36 | 448300 |
| 2024-10-03 | 10.92 | $11.54 | 183000 |
| 2024-10-02 | 10.87 | $11.84 | 564249 |
| 2024-10-01 | 10.80 | $11.39 | 1.1M |
| 2024-09-30 | 10.77 | $11.58 | 693203 |
| 2024-09-27 | 10.73 | $12.34 | 1.8M |
| 2024-09-26 | 10.63 | $10.00 | 394930 |
| 2024-09-25 | 10.76 | $9.46 | 201900 |
| 2024-09-24 | 10.96 | $9.65 | 247400 |
| 2024-09-23 | 11.16 | $9.78 | 264200 |
| 2024-09-20 | 11.35 | $10.49 | 2.1M |
| 2024-09-19 | 11.49 | $11.00 | 272047 |
| 2024-09-18 | 11.59 | $10.69 | 249400 |
| 2024-09-17 | 11.73 | $10.57 | 763330 |
| 2024-09-16 | 11.88 | $10.77 | 395322 |
| 2024-09-13 | 12.02 | $11.14 | 427800 |
| 2024-09-12 | 12.14 | $10.46 | 554901 |
| 2024-09-11 | 12.33 | $10.72 | 319341 |
| 2024-09-10 | 12.50 | $11.21 | 556002 |
| 2024-09-09 | 12.64 | $11.87 | 350900 |
| 2024-09-06 | 12.72 | $12.34 | 234700 |
| 2024-09-05 | 12.76 | $12.87 | 223300 |
| 2024-09-04 | 12.74 | $12.92 | 197215 |
| 2024-09-03 | 12.73 | $12.37 | 252500 |
| 2024-08-30 | 12.76 | $13.39 | 725200 |
| 2024-08-29 | 12.70 | $13.00 | 189300 |
| 2024-08-28 | 12.68 | $12.89 | 214414 |
| 2024-08-27 | 12.67 | $12.68 | 353000 |
| 2024-08-26 | 12.70 | $13.06 | 150005 |
| 2024-08-23 | 12.69 | $12.63 | 168986 |
| 2024-08-22 | 12.74 | $12.42 | 154300 |
| 2024-08-21 | 12.81 | $12.58 | 169534 |
| 2024-08-20 | 12.88 | $12.52 | 156003 |
| 2024-08-19 | 12.97 | $12.24 | 526836 |
| 2024-08-16 | 13.10 | $12.00 | 539800 |
| 2024-08-15 | 13.26 | $12.79 | 179100 |
| 2024-08-14 | 13.36 | $12.49 | 159600 |
| 2024-08-13 | 13.49 | $12.98 | 130000 |
| 2024-08-12 | 13.59 | $12.97 | 126825 |
| 2024-08-09 | 13.71 | $12.90 | 133900 |
| 2024-08-08 | 13.82 | $13.05 | 88700 |
| 2024-08-07 | 13.92 | $12.50 | 145111 |
| 2024-08-06 | 14.08 | $12.95 | 207529 |
| 2024-08-05 | 14.19 | $12.79 | 239300 |
| 2024-08-02 | 14.31 | $13.17 | 160800 |
| 2024-08-01 | 14.38 | $13.83 | 407800 |
| 2024-07-31 | 14.39 | $14.54 | 368600 |
| 2024-07-30 | 14.31 | $14.27 | 148505 |
| 2024-07-29 | 14.25 | $14.48 | 171500 |
| 2024-07-26 | 14.15 | $14.79 | 226500 |
| 2024-07-25 | 14.01 | $14.39 | 228753 |
| 2024-07-24 | 13.89 | $14.47 | 221100 |
| 2024-07-23 | 13.76 | $15.39 | 477234 |
| 2024-07-22 | 13.52 | $15.14 | 211162 |
| 2024-07-19 | 13.28 | $14.55 | 203194 |
| 2024-07-18 | 13.09 | $14.20 | 275005 |
| 2024-07-17 | 12.91 | $14.97 | 355948 |
| 2024-07-16 | 12.65 | $15.25 | 803532 |
| 2024-07-15 | 12.35 | $14.96 | 969105 |
| 2024-07-12 | 12.06 | $13.04 | 598201 |
| 2024-07-11 | 11.95 | $12.50 | 362781 |
| 2024-07-10 | 11.89 | $12.57 | 293989 |
| 2024-07-09 | 11.82 | $12.28 | 389638 |
| 2024-07-08 | 11.77 | $12.20 | 305847 |
| 2024-07-05 | 11.73 | $11.79 | 267570 |
| 2024-07-03 | 11.74 | $11.72 | 139487 |
| 2024-07-02 | 11.74 | $11.51 | 249948 |
| 2024-07-01 | 11.78 | $11.89 | 306543 |
| 2024-06-28 | 11.77 | $11.78 | 2.3M |
| 2024-06-27 | 11.77 | $12.05 | 251697 |
| 2024-06-26 | 11.75 | $11.31 | 635654 |
| 2024-06-25 | 11.79 | $11.55 | 172262 |
| 2024-06-24 | 11.81 | $11.72 | 167750 |
| 2024-06-21 | 11.81 | $11.74 | 936250 |
| 2024-06-20 | 11.80 | $11.21 | 161857 |
| 2024-06-18 | 11.85 | $11.37 | 226976 |
| 2024-06-17 | 11.89 | $11.82 | 156414 |
| 2024-06-14 | 11.89 | $12.07 | 229591 |
| 2024-06-13 | 11.86 | $12.26 | 168336 |
| 2024-06-12 | 11.81 | $12.35 | 302133 |
| 2024-06-11 | 11.75 | $12.18 | 188010 |
| 2024-06-10 | 11.71 | $12.04 | 203078 |
| 2024-06-07 | 11.68 | $11.68 | 243242 |
| 2024-06-06 | 11.69 | $11.85 | 104230 |
| 2024-06-05 | 11.69 | $12.07 | 172222 |
| 2024-06-04 | 11.66 | $11.86 | 219519 |
| 2024-06-03 | 11.66 | $12.11 | 548921 |
| 2024-05-31 | 11.63 | $11.67 | 234800 |
| 2024-05-30 | 11.64 | $11.25 | 151971 |
| 2024-05-29 | 11.70 | $11.15 | 246280 |
| 2024-05-28 | 11.77 | $11.08 | 362737 |
| 2024-05-24 | 11.85 | $11.30 | 242589 |
| 2024-05-23 | 11.90 | $11.29 | 548928 |
| 2024-05-22 | 11.95 | $11.69 | 368322 |
| 2024-05-21 | 11.96 | $11.61 | 432719 |
| 2024-05-20 | 11.97 | $11.88 | 379115 |
| 2024-05-17 | 11.95 | $11.92 | 337564 |
| 2024-05-16 | 11.93 | $12.07 | 306594 |
| 2024-05-15 | 11.89 | $12.01 | 272288 |
| 2024-05-14 | 11.86 | $12.49 | 235954 |
| 2024-05-13 | 11.77 | $12.00 | 206938 |
| 2024-05-10 | 11.73 | $12.08 | 217954 |
| 2024-05-09 | 11.69 | $12.09 | 128989 |
| 2024-05-08 | 11.64 | $12.06 | 160775 |
| 2024-05-07 | 11.60 | $12.19 | 131215 |
| 2024-05-06 | 11.54 | $12.14 | 193069 |
| 2024-05-03 | 11.48 | $12.13 | 199657 |
| 2024-05-02 | 11.41 | $12.17 | 571496 |
| 2024-05-01 | 11.34 | $12.18 | 482067 |
| 2024-04-30 | 11.26 | $11.35 | 321785 |
| 2024-04-29 | 11.26 | $11.01 | 194250 |
| 2024-04-26 | 11.30 | $10.78 | 241417 |
| 2024-04-25 | 11.36 | $10.49 | 363775 |
| 2024-04-24 | 11.45 | $10.35 | 482332 |
| 2024-04-23 | 11.56 | $11.21 | 192501 |
| 2024-04-22 | 11.58 | $11.44 | 289249 |
| 2024-04-19 | 11.59 | $11.57 | 346978 |
| 2024-04-18 | 11.59 | $11.50 | 408659 |
| 2024-04-17 | 11.59 | $11.65 | 298729 |
| 2024-04-16 | 11.59 | $11.88 | 489733 |
| 2024-04-15 | 11.56 | $11.74 | 313461 |
| 2024-04-12 | 11.55 | $11.89 | 237892 |
| 2024-04-11 | 11.52 | $12.10 | 312126 |
| 2024-04-10 | 11.48 | $11.93 | 554624 |
| 2024-04-09 | 11.45 | $11.81 | 571645 |
| 2024-04-08 | 11.45 | $11.04 | 210204 |
| 2024-04-05 | 11.53 | $11.09 | 184360 |
| 2024-04-04 | 11.62 | $11.21 | 500284 |
| 2024-04-03 | 11.71 | $11.26 | 221914 |
| 2024-04-02 | 11.82 | $11.04 | 1.5M |
| 2024-04-01 | 11.95 | $11.40 | 817261 |
| 2024-03-28 | 12.07 | $11.86 | 2.2M |
| 2024-03-27 | 12.15 | $11.07 | 266046 |
| 2024-03-26 | 12.32 | $11.11 | 520289 |
| 2024-03-25 | 12.50 | $11.13 | 514138 |
| 2024-03-22 | 12.69 | $11.85 | 270724 |
| 2024-03-21 | 12.82 | $12.15 | 280294 |
| 2024-03-20 | 12.92 | $12.23 | 446809 |
| 2024-03-19 | 13.01 | $11.84 | 454903 |
| 2024-03-18 | 13.16 | $11.99 | 560270 |
| 2024-03-15 | 13.30 | $11.93 | 792485 |
| 2024-03-14 | 13.46 | $12.43 | 461750 |
| 2024-03-13 | 13.58 | $12.49 | 408314 |
| 2024-03-12 | 13.71 | $12.49 | 588981 |
| 2024-03-11 | 13.86 | $13.10 | 664529 |
| 2024-03-08 | 13.96 | $14.36 | 1.2M |
| 2024-03-07 | 13.94 | $14.01 | 1.1M |
| 2024-03-06 | 13.96 | $14.38 | 563111 |
| 2024-03-05 | 13.94 | $13.98 | 434326 |
| 2024-03-04 | 13.98 | $14.03 | 414222 |
| 2024-03-01 | 14.01 | $14.14 | 501951 |
| 2024-02-29 | 14.04 | $13.65 | 648985 |
| 2024-02-28 | 14.13 | $13.39 | 960744 |
| 2024-02-27 | 14.25 | $14.62 | 1.0M |
| 2024-02-26 | 14.25 | $13.69 | 964701 |
| 2024-02-23 | 14.34 | $12.58 | 1.3M |
| 2024-02-22 | 14.53 | $12.58 | 1.3M |
| 2024-02-21 | 14.72 | $13.04 | 1.0M |
| 2024-02-20 | 14.87 | $13.80 | 1.4M |
| 2024-02-16 | 14.94 | $14.86 | 1.2M |
| 2024-02-15 | 14.90 | $14.76 | 7.3M |
| 2024-02-14 | 14.85 | $14.40 | 1.6M |
| 2024-02-13 | 14.84 | $14.85 | 4.5M |
| 2024-02-12 | 14.77 | $16.04 | 453491 |
| 2024-02-09 | 14.57 | $16.00 | 451708 |
| 2024-02-08 | 14.36 | $14.90 | 444992 |
| 2024-02-07 | 14.25 | $14.45 | 667034 |
| 2024-02-06 | 14.17 | $14.83 | 510198 |
| 2024-02-05 | 14.05 | $15.85 | 422145 |
| 2024-02-02 | 13.81 | $15.22 | 630785 |
| 2024-02-01 | 13.61 | $15.74 | 902021 |
| 2024-01-31 | 13.35 | $15.77 | 922900 |
| 2024-01-30 | 13.06 | $14.81 | 936269 |
| 2024-01-29 | 12.86 | $14.33 | 628099 |
| 2024-01-26 | 12.69 | $13.37 | 509110 |
| 2024-01-25 | 12.60 | $12.85 | 281020 |
| 2024-01-24 | 12.56 | $12.16 | 212419 |
| 2024-01-23 | 12.58 | $12.51 | 209667 |
| 2024-01-22 | 12.57 | $12.99 | 478138 |
| 2024-01-19 | 12.50 | $12.41 | 286378 |
| 2024-01-18 | 12.47 | $12.46 | 225993 |
| 2024-01-17 | 12.44 | $13.00 | 547643 |
| 2024-01-16 | 12.34 | $12.83 | 316243 |
| 2024-01-12 | 12.25 | $12.96 | 465137 |
| 2024-01-11 | 12.13 | $13.12 | 475958 |
| 2024-01-10 | 11.97 | $12.71 | 386722 |
| 2024-01-09 | 11.84 | $12.77 | 477018 |
| 2024-01-08 | 11.68 | $13.00 | 547673 |
| 2024-01-05 | 11.48 | $11.37 | 424282 |
| 2024-01-04 | 11.43 | $11.73 | 370086 |
| 2024-01-03 | 11.32 | $12.13 | 305066 |
| 2024-01-02 | 11.17 | $12.15 | 416309 |
| 2023-12-29 | 10.99 | $12.25 | 232404 |
| 2023-12-28 | 10.79 | $12.08 | 1.2M |
| 2023-12-27 | 10.58 | $12.04 | 347909 |
| 2023-12-26 | 10.37 | $11.83 | 342012 |
| 2023-12-22 | 10.15 | $11.68 | 316391 |
| 2023-12-21 | 9.93 | $11.27 | 149900 |
| 2023-12-20 | 9.74 | $11.00 | 327587 |
| 2023-12-19 | 9.55 | $11.06 | 313417 |
| 2023-12-18 | 9.34 | $10.65 | 278131 |
| 2023-12-15 | 9.16 | $10.68 | 1.3M |
| 2023-12-14 | 8.97 | $10.50 | 469409 |
| 2023-12-13 | 8.78 | $9.90 | 306475 |
| 2023-12-12 | 8.63 | $9.76 | 548471 |
| 2023-12-11 | 8.49 | $8.79 | 622947 |
| 2023-12-08 | 8.44 | $8.16 | 380886 |
| 2023-12-07 | 8.44 | $8.97 | 229330 |
| 2023-12-06 | 8.37 | $8.97 | 130922 |
| 2023-12-05 | 8.29 | $8.92 | 188743 |
| 2023-12-04 | 8.21 | $8.89 | 173875 |
| 2023-12-01 | 8.14 | $8.82 | 242779 |
| 2023-11-30 | 8.07 | $8.44 | 218107 |
| 2023-11-29 | 8.04 | $8.42 | 162445 |
| 2023-11-28 | 8.02 | $8.36 | 158737 |
| 2023-11-27 | 7.99 | $8.08 | 154293 |
| 2023-11-24 | 8.00 | $8.15 | 123162 |
| 2023-11-22 | 7.99 | $7.58 | 195589 |
| 2023-11-21 | 8.04 | $7.73 | 620699 |
| 2023-11-20 | 8.08 | $8.21 | 316476 |
| 2023-11-17 | 8.08 | $8.12 | 312709 |
| 2023-11-16 | 8.09 | $7.61 | 137239 |
| 2023-11-15 | 8.15 | $7.69 | 208841 |
| 2023-11-14 | 8.22 | $7.78 | 260501 |
| 2023-11-13 | 8.28 | $7.72 | 328860 |
| 2023-11-10 | 8.36 | $8.07 | 378769 |
| 2023-11-09 | 8.40 | $7.84 | 312046 |
| 2023-11-08 | 8.48 | $8.27 | 459964 |
| 2023-11-07 | 8.52 | $8.36 | 442406 |
| 2023-11-06 | 8.56 | $8.50 | 286669 |
| 2023-11-03 | 8.59 | $8.67 | 363167 |
| 2023-11-02 | 8.60 | $8.67 | 320399 |
| 2023-11-01 | 8.62 | $8.77 | 162220 |
| 2023-10-31 | 8.64 | $8.49 | 219641 |
| 2023-10-30 | 8.68 | $8.02 | 175998 |
| 2023-10-27 | 8.77 | $7.99 | 198362 |
| 2023-10-26 | 8.87 | $8.05 | 178362 |
| 2023-10-25 | 8.97 | $7.93 | 173076 |
| 2023-10-24 | 9.10 | $8.50 | 184997 |
| 2023-10-23 | 9.17 | $8.51 | 210454 |
| 2023-10-20 | 9.26 | $8.86 | 172044 |
| 2023-10-19 | 9.30 | $8.85 | 159746 |
| 2023-10-18 | 9.36 | $9.15 | 281014 |
| 2023-10-17 | 9.38 | $9.49 | 370599 |
| 2023-10-16 | 9.38 | $9.25 | 120390 |
| 2023-10-13 | 9.40 | $9.08 | 193706 |
| 2023-10-12 | 9.44 | $9.18 | 174140 |
| 2023-10-11 | 9.48 | $9.64 | 136342 |
| 2023-10-10 | 9.47 | $9.63 | 87773 |
| 2023-10-09 | 9.47 | $9.40 | 291030 |
| 2023-10-06 | 9.50 | $9.46 | 196753 |
| 2023-10-05 | 9.52 | $9.81 | 257833 |
| 2023-10-04 | 9.52 | $9.04 | 316510 |
| 2023-10-03 | 9.59 | $8.58 | 1.0M |
| 2023-10-02 | 9.72 | $8.98 | 2.2M |
| 2023-09-29 | 9.82 | $9.63 | 255646 |
| 2023-09-28 | 9.87 | $9.66 | 267891 |
| 2023-09-27 | 9.92 | $9.86 | 206572 |
| 2023-09-26 | 9.95 | $10.08 | 359114 |
| 2023-09-25 | 9.97 | $9.58 | 360736 |
| 2023-09-22 | 10.04 | $9.12 | 138992 |
| 2023-09-21 | 10.16 | $9.56 | 297768 |
| 2023-09-20 | 10.25 | $9.52 | 129062 |
| 2023-09-19 | 10.35 | $9.92 | 161012 |
| 2023-09-18 | 10.42 | $9.80 | 98995 |
| 2023-09-15 | 10.50 | $9.82 | 450065 |
| 2023-09-14 | 10.58 | $9.97 | 138944 |
| 2023-09-13 | 10.66 | $10.09 | 172923 |
| 2023-09-12 | 10.72 | $10.32 | 180616 |
| 2023-09-11 | 10.77 | $10.54 | 240803 |
| 2023-09-08 | 10.80 | $10.35 | 372849 |
| 2023-09-07 | 10.84 | $10.84 | 396378 |
| 2023-09-06 | 10.84 | $10.78 | 252100 |
| 2023-09-05 | 10.85 | $10.58 | 292800 |
| 2023-09-01 | 10.88 | $10.66 | 117100 |
| 2023-08-31 | 10.90 | $10.85 | 375600 |
| 2023-08-30 | 10.90 | $11.35 | 125600 |
| 2023-08-29 | 10.86 | $10.86 | 168200 |
| 2023-08-28 | 10.85 | $10.82 | 152200 |
| 2023-08-25 | 10.85 | $10.98 | 333700 |
| 2023-08-24 | 10.83 | $10.61 | 479200 |
| 2023-08-23 | 10.84 | $10.93 | 157200 |
| 2023-08-22 | 10.81 | $11.00 | 193300 |
| 2023-08-21 | 10.77 | $10.97 | 182200 |
| 2023-08-18 | 10.73 | $10.78 | 286600 |
| 2023-08-17 | 10.69 | $10.93 | 161900 |
| 2023-08-16 | 10.64 | $10.78 | 381400 |
| 2023-08-15 | 10.60 | $10.81 | 144400 |
| 2023-08-14 | 10.54 | $10.61 | 204400 |
| 2023-08-11 | 10.50 | $10.98 | 189200 |
| 2023-08-10 | 10.42 | $10.84 | 82300 |
| 2023-08-09 | 10.35 | $10.73 | 183500 |
| 2023-08-08 | 10.28 | $10.81 | 198800 |
| 2023-08-07 | 10.20 | $10.90 | 487600 |
| 2023-08-04 | 10.11 | $11.05 | 517800 |
| 2023-08-03 | 10.00 | $11.07 | 407800 |
| 2023-08-02 | 9.88 | $10.80 | 305900 |
| 2023-08-01 | 9.78 | $10.66 | 236800 |
| 2023-07-31 | 9.68 | $10.10 | 153100 |
| 2023-07-28 | 9.64 | $9.79 | 126900 |
| 2023-07-27 | 9.61 | $9.55 | 135800 |
| 2023-07-26 | 9.61 | $9.51 | 96500 |
| 2023-07-25 | 9.61 | $9.50 | 81600 |
| 2023-07-24 | 9.61 | $9.51 | 90200 |
| 2023-07-21 | 9.60 | $9.83 | 112000 |
| 2023-07-20 | 9.57 | $9.65 | 107200 |
| 2023-07-19 | 9.55 | $9.76 | 141800 |
| 2023-07-18 | 9.52 | $9.34 | 138800 |
| 2023-07-17 | 9.53 | $9.59 | 71500 |
| 2023-07-14 | 9.52 | $9.64 | 100400 |
| 2023-07-13 | 9.51 | $9.76 | 138900 |
| 2023-07-12 | 9.48 | $9.63 | 179200 |
| 2023-07-11 | 9.47 | $9.80 | 191600 |
| 2023-07-10 | 9.44 | $10.47 | 343200 |
| 2023-07-07 | 9.34 | $10.29 | 204100 |
| 2023-07-06 | 9.26 | $8.95 | 124200 |
| 2023-07-05 | 9.31 | $9.14 | 139300 |
| 2023-07-03 | 9.35 | $9.04 | 77000 |
| 2023-06-30 | 9.41 | $9.00 | 226400 |
| 2023-06-29 | 9.47 | $9.00 | 65800 |
| 2023-06-28 | 9.54 | $9.16 | 179800 |
| 2023-06-27 | 9.59 | $8.88 | 72100 |
| 2023-06-26 | 9.67 | $9.01 | 151800 |
| 2023-06-23 | 9.74 | $9.18 | 434100 |
| 2023-06-22 | 9.80 | $9.94 | 124700 |
| 2023-06-21 | 9.80 | $9.78 | 219300 |
| 2023-06-20 | 9.81 | $9.63 | 106800 |
| 2023-06-16 | 9.84 | $9.65 | 251900 |
| 2023-06-15 | 9.87 | $9.63 | 123200 |
| 2023-06-14 | 9.91 | $9.60 | 117200 |
| 2023-06-13 | 9.95 | $9.75 | 101700 |
| 2023-06-12 | 9.98 | $9.65 | 181600 |
| 2023-06-09 | 10.02 | $9.91 | 295900 |
| 2023-06-08 | 10.04 | $9.99 | 188800 |
| 2023-06-07 | 10.04 | $9.88 | 196400 |
| 2023-06-06 | 10.06 | $10.34 | 177000 |
| 2023-06-05 | 10.02 | $10.18 | 306100 |
| 2023-06-02 | 10.00 | $10.00 | 143200 |
| 2023-06-01 | 9.99 | $10.08 | 191500 |
| 2023-05-31 | 9.97 | $9.75 | 121900 |
| 2023-05-30 | 9.98 | $9.32 | 138400 |
| 2023-05-26 | 10.03 | $9.48 | 247400 |
| 2023-05-25 | 10.06 | $9.76 | 155500 |
| 2023-05-24 | 10.05 | $10.38 | 220800 |
| 2023-05-23 | 9.97 | $10.57 | 166100 |
| 2023-05-22 | 9.87 | $10.57 | 323600 |
| 2023-05-19 | 9.75 | $10.53 | 159200 |
| 2023-05-18 | 9.62 | $10.40 | 487000 |
| 2023-05-17 | 9.50 | $10.29 | 228600 |
| 2023-05-16 | 9.37 | $10.05 | 230100 |
| 2023-05-15 | 9.26 | $10.11 | 156400 |
| 2023-05-12 | 9.14 | $9.79 | 103800 |
| 2023-05-11 | 9.03 | $9.73 | 104500 |
| 2023-05-10 | 8.92 | $9.73 | 186700 |
| 2023-05-09 | 8.81 | $9.42 | 87500 |
| 2023-05-08 | 8.72 | $9.54 | 303600 |
| 2023-05-05 | 8.61 | $9.62 | 164200 |
| 2023-05-04 | 8.49 | $9.34 | 141500 |
| 2023-05-03 | 8.38 | $9.17 | 661500 |
| 2023-05-02 | 8.29 | $8.90 | 209000 |
| 2023-05-01 | 8.22 | $8.87 | 288900 |
| 2023-04-28 | 8.14 | $8.53 | 179500 |
| 2023-04-27 | 8.10 | $8.36 | 126000 |
| 2023-04-26 | 8.06 | $8.00 | 393200 |
| 2023-04-25 | 8.06 | $8.05 | 131300 |
| 2023-04-24 | 8.04 | $8.02 | 105800 |
| 2023-04-21 | 8.02 | $8.20 | 163700 |
| 2023-04-20 | 7.97 | $8.16 | 71500 |
| 2023-04-19 | 7.92 | $8.22 | 164300 |
| 2023-04-18 | 7.86 | $7.90 | 438100 |
| 2023-04-17 | 7.82 | $8.06 | 491900 |
| 2023-04-14 | 7.77 | $7.91 | 187300 |
| 2023-04-13 | 7.72 | $8.14 | 169500 |
| 2023-04-12 | 7.66 | $7.98 | 174700 |
| 2023-04-11 | 7.60 | $8.47 | 168800 |
| 2023-04-10 | 7.50 | $8.19 | 256900 |
| 2023-04-06 | 7.41 | $7.98 | 228900 |
| 2023-04-05 | 7.34 | $7.73 | 214100 |
| 2023-04-04 | 7.30 | $8.02 | 169800 |
| 2023-04-03 | 7.23 | $8.20 | 429500 |
| 2023-03-31 | 7.13 | $7.86 | 511600 |
| 2023-03-30 | 7.08 | $7.53 | 224300 |
| 2023-03-29 | 7.05 | $7.45 | 409100 |
| 2023-03-28 | 7.03 | $6.81 | 118200 |
| 2023-03-27 | 7.08 | $6.61 | 180100 |
| 2023-03-24 | 7.15 | $6.51 | 114400 |
| 2023-03-23 | 7.23 | $6.50 | 299600 |
| 2023-03-22 | 7.32 | $6.30 | 415100 |
| 2023-03-21 | 7.44 | $7.08 | 304300 |
| 2023-03-20 | 7.48 | $7.02 | 398600 |
| 2023-03-17 | 7.54 | $7.39 | 425200 |
| 2023-03-16 | 7.56 | $7.45 | 297900 |
| 2023-03-15 | 7.58 | $7.45 | 255800 |
| 2023-03-14 | 7.60 | $7.67 | 331200 |
| 2023-03-13 | 7.61 | $7.49 | 201300 |
| 2023-03-10 | 7.63 | $6.96 | 518700 |
| 2023-03-09 | 7.70 | $7.35 | 375200 |
| 2023-03-08 | 7.74 | $7.77 | 165300 |
| 2023-03-07 | 7.75 | $7.68 | 144400 |
| 2023-03-06 | 7.76 | $7.65 | 197300 |
| 2023-03-03 | 7.78 | $8.17 | 271700 |
| 2023-03-02 | 7.75 | $7.90 | 317000 |
| 2023-03-01 | 7.74 | $7.60 | 288500 |
| 2023-02-28 | 7.76 | $7.33 | 1.5M |
| 2023-02-27 | 7.81 | $7.32 | 238400 |
| 2023-02-24 | 7.86 | $7.50 | 197700 |
| 2023-02-23 | 7.90 | $7.88 | 121200 |
| 2023-02-22 | 7.91 | $7.92 | 369900 |
| 2023-02-21 | 7.91 | $7.81 | 224000 |
| 2023-02-17 | 7.92 | $8.12 | 192100 |
| 2023-02-16 | 7.90 | $7.62 | 383400 |
| 2023-02-15 | 7.93 | $7.73 | 799500 |
| 2023-02-14 | 7.94 | $7.93 | 207000 |
| 2023-02-13 | 7.93 | $8.15 | 137500 |
| 2023-02-10 | 7.90 | $7.96 | 270800 |
| 2023-02-09 | 7.87 | $7.67 | 191900 |
| 2023-02-08 | 7.87 | $7.93 | 312200 |
| 2023-02-07 | 7.84 | $8.33 | 171700 |
| 2023-02-06 | 7.77 | $8.07 | 331000 |
| 2023-02-03 | 7.71 | $7.87 | 226300 |
| 2023-02-02 | 7.66 | $7.62 | 251900 |
| 2023-02-01 | 7.64 | $7.64 | 224700 |
| 2023-01-31 | 7.61 | $7.96 | 184200 |
| 2023-01-30 | 7.54 | $7.83 | 139100 |
| 2023-01-27 | 7.48 | $8.13 | 336000 |
| 2023-01-26 | 7.38 | $8.39 | 731100 |
| 2023-01-25 | 7.24 | $7.99 | 1.2M |
| 2023-01-24 | 7.13 | $8.23 | 930100 |
| 2023-01-23 | 6.99 | $7.95 | 778400 |
| 2023-01-20 | 6.85 | $7.44 | 655000 |
| 2023-01-19 | 6.76 | $7.06 | 223100 |
| 2023-01-18 | 6.69 | $7.04 | 160600 |
| 2023-01-17 | 6.62 | $7.13 | 222000 |
| 2023-01-13 | 6.53 | $7.10 | 348200 |
| 2023-01-12 | 6.44 | $7.01 | 382700 |
| 2023-01-11 | 6.35 | $6.82 | 396500 |
| 2023-01-10 | 6.28 | $6.78 | 522000 |
| 2023-01-09 | 6.20 | $6.60 | 241300 |
| 2023-01-06 | 6.14 | $6.66 | 170000 |
| 2023-01-05 | 6.06 | $6.50 | 217200 |
| 2023-01-04 | 5.99 | $6.78 | 295600 |
| 2023-01-03 | 5.89 | $6.63 | 298400 |
| 2022-12-30 | 5.79 | $6.76 | 184400 |
| 2022-12-29 | 5.68 | $6.83 | 326400 |
| 2022-12-28 | 5.55 | $6.22 | 273800 |
| 2022-12-27 | 5.48 | $5.88 | 1.4M |
| 2022-12-23 | 5.43 | $5.11 | 77300 |
| 2022-12-22 | 5.46 | $5.45 | 87300 |
| 2022-12-21 | 5.45 | $5.45 | 143400 |
| 2022-12-20 | 5.45 | $5.24 | 402500 |
| 2022-12-19 | 5.46 | $5.18 | 152100 |
| 2022-12-16 | 5.48 | $5.63 | 471700 |
| 2022-12-15 | 5.46 | $5.72 | 187900 |
| 2022-12-14 | 5.42 | $5.66 | 202900 |
| 2022-12-13 | 5.39 | $5.59 | 868600 |
| 2022-12-12 | 5.36 | $5.91 | 276200 |
| 2022-12-09 | 5.30 | $5.72 | 275700 |
| 2022-12-08 | 5.26 | $5.47 | 193200 |
| 2022-12-07 | 5.24 | $5.21 | 123300 |
| 2022-12-06 | 5.25 | $5.09 | 126800 |
| 2022-12-05 | 5.26 | $5.17 | 195800 |
| 2022-12-02 | 5.28 | $5.38 | 182300 |
| 2022-12-01 | 5.27 | $5.34 | 99000 |
| 2022-11-30 | 5.26 | $5.39 | 236400 |
| 2022-11-29 | 5.25 | $5.17 | 159500 |
| 2022-11-28 | 5.26 | $5.04 | 143400 |
| 2022-11-25 | 5.28 | $5.19 | 46500 |
| 2022-11-23 | 5.28 | $5.31 | 230400 |
| 2022-11-22 | 5.28 | $5.26 | 127200 |
| 2022-11-21 | 5.27 | $5.26 | 344600 |
| 2022-11-18 | 5.26 | $5.09 | 114900 |
| 2022-11-17 | 5.26 | $5.37 | 207000 |
| 2022-11-16 | 5.23 | $5.33 | 288300 |
| 2022-11-15 | 5.20 | $5.22 | 177300 |
| 2022-11-14 | 5.17 | $5.25 | 138600 |
| 2022-11-11 | 5.14 | $5.50 | 372700 |
| 2022-11-10 | 5.08 | $5.53 | 268800 |
| 2022-11-09 | 5.02 | $5.20 | 268600 |
| 2022-11-08 | 4.98 | $5.34 | 200000 |
| 2022-11-07 | 4.92 | $5.33 | 236300 |
| 2022-11-04 | 4.87 | $5.22 | 268400 |
| 2022-11-03 | 4.82 | $5.31 | 306300 |
| 2022-11-02 | 4.76 | $5.30 | 624000 |
| 2022-11-01 | 4.70 | $5.10 | 265900 |
| 2022-10-31 | 4.66 | $5.07 | 512900 |
| 2022-10-28 | 4.68 | $5.11 | 290500 |
| 2022-10-27 | 4.73 | $5.01 | 612600 |
| 2022-10-26 | 4.83 | $4.70 | 289600 |
| 2022-10-25 | 5.01 | $4.51 | 330600 |
| 2022-10-24 | 5.26 | $4.27 | 276700 |
| 2022-10-21 | 5.57 | $4.38 | 382700 |
| 2022-10-20 | 5.92 | $4.38 | 437900 |
| 2022-10-19 | 6.31 | $4.20 | 702900 |
| 2022-10-18 | 6.76 | $4.54 | 335800 |
| 2022-10-17 | 7.22 | $4.53 | 396900 |
| 2022-10-14 | 7.74 | $4.56 | 520200 |
| 2022-10-13 | 8.31 | $4.53 | 584100 |
| 2022-10-12 | 8.92 | $4.53 | 721300 |
| 2022-10-11 | 9.59 | $4.61 | 670400 |
| 2022-10-10 | 10.30 | $4.69 | 607200 |
| 2022-10-07 | 11.05 | $4.95 | 1.0M |
| 2022-10-06 | 11.83 | $4.93 | 1.4M |
| 2022-10-05 | 12.67 | $5.15 | 1.8M |
| 2022-10-04 | 13.53 | $5.85 | 5.6M |
| 2022-10-03 | 14.38 | $14.24 | 61800 |
| 2022-09-30 | 14.43 | $14.51 | 82000 |
| 2022-09-29 | 14.47 | $14.00 | 99500 |
| 2022-09-28 | 14.57 | $14.80 | 134900 |
| 2022-09-27 | 14.60 | $14.31 | 133400 |
| 2022-09-26 | 14.68 | $13.38 | 78600 |
| 2022-09-23 | 14.87 | $13.26 | 117300 |
| 2022-09-22 | 15.09 | $13.69 | 77500 |
| 2022-09-21 | 15.28 | $13.81 | 100900 |
| 2022-09-20 | 15.47 | $14.53 | 269600 |
| 2022-09-19 | 15.60 | $15.00 | 320100 |
| 2022-09-16 | 15.69 | $14.99 | 413500 |
| 2022-09-15 | 15.78 | $14.81 | 197000 |
| 2022-09-14 | 15.89 | $15.07 | 219400 |
| 2022-09-13 | 15.97 | $15.26 | 141500 |
| 2022-09-12 | 16.04 | $15.55 | 63300 |
| 2022-09-09 | 16.08 | $15.87 | 103700 |
| 2022-09-08 | 16.08 | $15.84 | 122600 |
| 2022-09-07 | 16.07 | $15.65 | 171500 |
| 2022-09-06 | 16.06 | $15.48 | 274400 |
| 2022-09-02 | 16.06 | $16.14 | 152800 |
| 2022-09-01 | 15.99 | $16.83 | 130100 |
| 2022-08-31 | 15.83 | $16.47 | 180700 |
| 2022-08-30 | 15.69 | $16.31 | 165100 |
| 2022-08-29 | 15.55 | $16.68 | 155200 |
| 2022-08-26 | 15.35 | $16.27 | 271400 |
| 2022-08-25 | 15.17 | $16.58 | 118000 |
| 2022-08-24 | 14.94 | $16.48 | 86700 |
| 2022-08-23 | 14.71 | $16.47 | 185900 |
| 2022-08-22 | 14.46 | $16.48 | 314500 |
| 2022-08-19 | 14.20 | $15.01 | 216000 |
| 2022-08-18 | 14.06 | $15.19 | 165300 |
| 2022-08-17 | 13.91 | $15.21 | 238600 |
| 2022-08-16 | 13.74 | $15.38 | 654800 |
| 2022-08-15 | 13.54 | $15.81 | 211100 |
| 2022-08-12 | 13.28 | $14.82 | 260300 |
| 2022-08-11 | 13.11 | $13.76 | 228300 |
| 2022-08-10 | 13.03 | $13.71 | 138900 |
| 2022-08-09 | 12.95 | $12.98 | 68900 |
| 2022-08-08 | 12.93 | $13.10 | 156300 |
| 2022-08-05 | 12.89 | $13.76 | 152500 |
| 2022-08-04 | 12.77 | $13.16 | 151700 |
| 2022-08-03 | 12.70 | $13.14 | 163100 |
| 2022-08-02 | 12.61 | $12.19 | 65500 |
| 2022-08-01 | 12.61 | $12.21 | 70300 |
| 2022-07-29 | 12.59 | $12.35 | 109600 |
| 2022-07-28 | 12.55 | $12.83 | 73300 |
| 2022-07-27 | 12.45 | $13.09 | 92500 |
| 2022-07-26 | 12.30 | $12.91 | 104500 |
| 2022-07-25 | 12.16 | $13.20 | 138400 |
| 2022-07-22 | 11.98 | $13.45 | 239600 |
| 2022-07-21 | 11.76 | $13.63 | 169900 |
| 2022-07-20 | 11.50 | $13.46 | 346600 |
| 2022-07-19 | 11.24 | $12.53 | 166800 |
| 2022-07-18 | 11.05 | $12.11 | 158000 |
| 2022-07-15 | 10.89 | $12.33 | 188000 |
| 2022-07-14 | 10.69 | $12.04 | 111200 |
| 2022-07-13 | 10.50 | $12.43 | 187400 |
| 2022-07-12 | 10.25 | $11.81 | 362600 |
| 2022-07-11 | 10.04 | $10.59 | 115400 |
| 2022-07-08 | 9.94 | $11.07 | 130500 |
| 2022-07-07 | 9.78 | $10.98 | 173300 |
| 2022-07-06 | 9.62 | $10.01 | 117900 |
| 2022-07-05 | 9.55 | $9.85 | 148000 |
| 2022-07-01 | 9.48 | $9.90 | 104800 |
| 2022-06-30 | 9.41 | $9.84 | 99900 |
| 2022-06-29 | 9.34 | $9.68 | 114500 |
| 2022-06-28 | 9.28 | $9.62 | 107900 |
| 2022-06-27 | 9.22 | $10.06 | 137700 |
| 2022-06-24 | 9.11 | $10.33 | 1.1M |
| 2022-06-23 | 8.97 | $10.36 | 192100 |
| 2022-06-22 | 8.82 | $9.62 | 251700 |
| 2022-06-21 | 8.73 | $9.51 | 244900 |
| 2022-06-17 | 8.66 | $9.12 | 1.2M |
| 2022-06-16 | 8.62 | $8.48 | 330700 |
| 2022-06-15 | 8.65 | $8.91 | 365500 |
| 2022-06-14 | 8.64 | $8.38 | 232800 |
| 2022-06-13 | 8.68 | $8.16 | 360700 |
| 2022-06-10 | 8.75 | $8.35 | 422900 |
| 2022-06-09 | 8.81 | $8.55 | 521400 |
| 2022-06-08 | 8.85 | $8.40 | 405900 |
| 2022-06-07 | 8.93 | $8.85 | 507200 |
| 2022-06-06 | 8.96 | $8.68 | 331900 |
| 2022-06-03 | 9.03 | $9.00 | 702800 |
| 2022-06-02 | 9.08 | $8.69 | 357500 |
| 2022-06-01 | 9.19 | $8.74 | 393400 |
| 2022-05-31 | 9.30 | $8.89 | 376200 |
| 2022-05-27 | 9.43 | $8.98 | 1.0M |
| 2022-05-26 | 9.56 | $8.60 | 259800 |
| 2022-05-25 | 9.75 | $8.52 | 1.0M |
| 2022-05-24 | 9.97 | $8.98 | 150200 |
| 2022-05-23 | 10.16 | $9.25 | 217000 |
| 2022-05-20 | 10.35 | $9.02 | 311500 |
| 2022-05-19 | 10.58 | $9.20 | 208900 |
| 2022-05-18 | 10.81 | $9.18 | 423300 |
| 2022-05-17 | 11.07 | $9.28 | 645300 |
| 2022-05-16 | 11.35 | $9.16 | 358500 |
| 2022-05-13 | 11.65 | $9.71 | 410700 |
| 2022-05-12 | 11.93 | $9.51 | 373300 |
| 2022-05-11 | 12.25 | $9.69 | 770500 |
| 2022-05-10 | 12.57 | $11.15 | 553400 |
| 2022-05-09 | 12.77 | $10.93 | 332100 |
| 2022-05-06 | 13.01 | $11.36 | 185000 |
| 2022-05-05 | 13.22 | $12.11 | 254200 |
| 2022-05-04 | 13.37 | $12.75 | 185000 |
| 2022-05-03 | 13.48 | $13.13 | 258300 |
| 2022-05-02 | 13.55 | $13.46 | 212800 |
| 2022-04-29 | 13.60 | $12.73 | 172000 |
| 2022-04-28 | 13.73 | $12.84 | 161000 |
| 2022-04-27 | 13.86 | $12.68 | 134800 |
| 2022-04-26 | 14.02 | $12.65 | 221000 |
| 2022-04-25 | 14.20 | $13.59 | 144000 |
| 2022-04-22 | 14.30 | $13.61 | 131200 |
| 2022-04-21 | 14.41 | $14.07 | 239400 |
| 2022-04-20 | 14.49 | $13.92 | 201600 |
| 2022-04-19 | 14.60 | $13.83 | 127400 |
| 2022-04-18 | 14.72 | $13.84 | 153400 |
| 2022-04-14 | 14.85 | $14.36 | 98000 |
| 2022-04-13 | 14.93 | $14.81 | 166400 |
| 2022-04-12 | 14.97 | $14.26 | 105400 |
| 2022-04-11 | 15.06 | $13.90 | 151900 |
| 2022-04-08 | 15.19 | $14.19 | 1.1M |
| 2022-04-07 | 15.29 | $14.96 | 565600 |
| 2022-04-06 | 15.33 | $14.70 | 113900 |
| 2022-04-05 | 15.41 | $14.73 | 136300 |
| 2022-04-04 | 15.49 | $15.10 | 126800 |
| 2022-04-01 | 15.54 | $15.00 | 168500 |
| 2022-03-31 | 15.60 | $14.74 | 106500 |
| 2022-03-30 | 15.69 | $14.99 | 136200 |
| 2022-03-29 | 15.76 | $16.13 | 127500 |
| 2022-03-28 | 15.73 | $15.94 | 71500 |
| 2022-03-25 | 15.71 | $16.02 | 82600 |
| 2022-03-24 | 15.69 | $16.52 | 72900 |
| 2022-03-23 | 15.61 | $16.23 | 71200 |
| 2022-03-22 | 15.56 | $16.34 | 113400 |
| 2022-03-21 | 15.49 | $15.06 | 136700 |
| 2022-03-18 | 15.55 | $15.64 | 613800 |
| 2022-03-17 | 15.56 | $15.35 | 250200 |
| 2022-03-16 | 15.59 | $14.44 | 218200 |
| 2022-03-15 | 15.72 | $14.50 | 326700 |
| 2022-03-14 | 15.85 | $14.38 | 238600 |
| 2022-03-11 | 16.00 | $15.39 | 206300 |
| 2022-03-10 | 16.05 | $16.38 | 106700 |
| 2022-03-09 | 15.99 | $16.97 | 146900 |
| 2022-03-08 | 15.87 | $16.13 | 152900 |
| 2022-03-07 | 15.82 | $15.84 | 165300 |
| 2022-03-04 | 15.78 | $15.72 | 115500 |
| 2022-03-03 | 15.74 | $16.00 | 135200 |
| 2022-03-02 | 15.66 | $16.30 | 88900 |
| 2022-03-01 | 15.53 | $15.94 | 102300 |
| 2022-02-28 | 15.41 | $16.05 | 128300 |
| 2022-02-25 | 15.27 | $16.07 | 174200 |
| 2022-02-24 | 15.10 | $16.01 | 323100 |
| 2022-02-23 | 14.92 | $15.27 | 287300 |
| 2022-02-22 | 14.79 | $15.79 | 160000 |
| 2022-02-18 | 14.59 | $15.55 | 145600 |
| 2022-02-17 | 14.40 | $15.60 | 190000 |
| 2022-02-16 | 14.18 | $15.92 | 116200 |
| 2022-02-15 | 13.91 | $16.48 | 163600 |
| 2022-02-14 | 13.57 | $15.58 | 237500 |
| 2022-02-11 | 13.29 | $15.06 | 114300 |
| 2022-02-10 | 13.06 | $15.11 | 320000 |
| 2022-02-09 | 12.80 | $15.18 | 240200 |
| 2022-02-08 | 12.53 | $14.31 | 383900 |
| 2022-02-07 | 12.34 | $13.79 | 354600 |
| 2022-02-04 | 12.19 | $13.19 | 297600 |
| 2022-02-03 | 12.10 | $12.37 | 120800 |
| 2022-02-02 | 12.08 | $12.64 | 188800 |
| 2022-02-01 | 12.05 | $12.72 | 131200 |
| 2022-01-31 | 12.02 | $12.62 | 154000 |
| 2022-01-28 | 11.99 | $11.72 | 195400 |
| 2022-01-27 | 12.07 | $11.20 | 224300 |
| 2022-01-26 | 12.20 | $11.72 | 764500 |
| 2022-01-25 | 12.29 | $11.56 | 228700 |
| 2022-01-24 | 12.41 | $11.69 | 249800 |
| 2022-01-21 | 12.53 | $11.61 | 185900 |
| 2022-01-20 | 12.67 | $11.84 | 181000 |
| 2022-01-19 | 12.80 | $11.77 | 111200 |
| 2022-01-18 | 12.94 | $11.80 | 209200 |
| 2022-01-14 | 13.09 | $12.54 | 244200 |
| 2022-01-13 | 13.17 | $11.98 | 172700 |
| 2022-01-12 | 13.31 | $12.45 | 168800 |
| 2022-01-11 | 13.41 | $13.10 | 80400 |
| 2022-01-10 | 13.45 | $12.92 | 170300 |
| 2022-01-07 | 13.51 | $12.99 | 168200 |
| 2022-01-06 | 13.56 | $13.27 | 156000 |
| 2022-01-05 | 13.60 | $12.84 | 146900 |
| 2022-01-04 | 13.67 | $13.61 | 166600 |
| 2022-01-03 | 13.66 | $13.91 | 152200 |
| 2021-12-31 | 13.62 | $13.23 | 59900 |
| 2021-12-30 | 13.65 | $13.58 | 82900 |
| 2021-12-29 | 13.64 | $13.24 | 640000 |
| 2021-12-28 | 13.67 | $14.01 | 118900 |
| 2021-12-27 | 13.63 | $14.10 | 103000 |
| 2021-12-23 | 13.59 | $14.44 | 86400 |
| 2021-12-22 | 13.52 | $14.10 | 149000 |
| 2021-12-21 | 13.49 | $13.91 | 237400 |
| 2021-12-20 | 13.49 | $13.37 | 203200 |
| 2021-12-17 | 13.56 | $13.20 | 541300 |
| 2021-12-16 | 13.67 | $13.15 | 256500 |
| 2021-12-15 | 13.80 | $13.57 | 259000 |
| 2021-12-14 | 13.90 | $13.16 | 194800 |
| 2021-12-13 | 14.07 | $13.71 | 201400 |
| 2021-12-10 | 14.21 | $13.51 | 174800 |
| 2021-12-09 | 14.38 | $13.73 | 169100 |
| 2021-12-08 | 14.55 | $13.56 | 286000 |
| 2021-12-07 | 14.76 | $13.19 | 233500 |
| 2021-12-06 | 15.03 | $12.48 | 207300 |
| 2021-12-03 | 15.39 | $12.36 | 402000 |
| 2021-12-02 | 15.79 | $13.45 | 557000 |
| 2021-12-01 | 16.11 | $13.63 | 456000 |
| 2021-11-30 | 16.43 | $14.50 | 518400 |
| 2021-11-29 | 16.69 | $14.81 | 132400 |
| 2021-11-26 | 16.94 | $15.08 | 123200 |
| 2021-11-24 | 17.17 | $15.94 | 108500 |
| 2021-11-23 | 17.32 | $15.99 | 485100 |
| 2021-11-22 | 17.46 | $16.27 | 152300 |
| 2021-11-19 | 17.59 | $16.61 | 90200 |
| 2021-11-18 | 17.68 | $17.00 | 151600 |
| 2021-11-17 | 17.73 | $17.63 | 124900 |
| 2021-11-16 | 17.73 | $17.63 | 104500 |
| 2021-11-15 | 17.73 | $17.42 | 104100 |
| 2021-11-12 | 17.74 | $17.67 | 59400 |
| 2021-11-11 | 17.73 | $17.51 | 76700 |
| 2021-11-10 | 17.73 | $17.97 | 78200 |
| 2021-11-09 | 17.69 | $18.03 | 115100 |
| 2021-11-08 | 17.65 | $17.90 | 86500 |
| 2021-11-05 | 17.62 | $18.16 | 178700 |
| 2021-11-04 | 17.55 | $18.07 | 113700 |
| 2021-11-03 | 17.50 | $18.22 | 136000 |
| 2021-11-02 | 17.42 | $18.09 | 82100 |
| 2021-11-01 | 17.35 | $18.25 | 215100 |
| 2021-10-29 | 17.26 | $17.98 | 278000 |
| 2021-10-28 | 17.19 | $17.57 | 117100 |
| 2021-10-27 | 17.16 | $16.44 | 260400 |
| 2021-10-26 | 17.24 | $16.38 | 341400 |
| 2021-10-25 | 17.34 | $16.65 | 281800 |
| 2021-10-22 | 17.42 | $16.80 | 132900 |
| 2021-10-21 | 17.49 | $17.45 | 167900 |
| 2021-10-20 | 17.51 | $17.48 | 99100 |
| 2021-10-19 | 17.53 | $17.68 | 117000 |
| 2021-10-18 | 17.53 | $17.17 | 220500 |
| 2021-10-15 | 17.59 | $17.21 | 148900 |
| 2021-10-14 | 17.65 | $17.49 | 666900 |
| 2021-10-13 | 17.70 | $18.28 | 83800 |
| 2021-10-12 | 17.67 | $17.89 | 102100 |
| 2021-10-11 | 17.69 | $17.77 | 113400 |
| 2021-10-08 | 17.73 | $17.40 | 133500 |
| 2021-10-07 | 17.82 | $17.39 | 228200 |
| 2021-10-06 | 17.92 | $16.95 | 152800 |
| 2021-10-05 | 18.09 | $16.88 | 321200 |
| 2021-10-04 | 18.28 | $17.15 | 310000 |
| 2021-10-01 | 18.46 | $17.33 | 205700 |
| 2021-09-30 | 18.64 | $17.45 | 491000 |
| 2021-09-29 | 18.82 | $17.11 | 387200 |
| 2021-09-28 | 19.05 | $17.70 | 244400 |
| 2021-09-27 | 19.24 | $18.90 | 218300 |
| 2021-09-24 | 19.32 | $18.55 | 208100 |
| 2021-09-23 | 19.44 | $18.88 | 227200 |
| 2021-09-22 | 19.54 | $18.60 | 134300 |
| 2021-09-21 | 19.67 | $18.38 | 153300 |
| 2021-09-20 | 19.82 | $17.95 | 255500 |
| 2021-09-17 | 20.02 | $19.25 | 893800 |
| 2021-09-16 | 20.09 | $19.52 | 197400 |
| 2021-09-15 | 20.12 | $19.25 | 204200 |
| 2021-09-14 | 20.18 | $19.11 | 174900 |
| 2021-09-13 | 20.25 | $20.16 | 162500 |
| 2021-09-10 | 20.22 | $20.20 | 155400 |
| 2021-09-09 | 20.18 | $21.11 | 133600 |
| 2021-09-08 | 20.04 | $20.32 | 132900 |
| 2021-09-07 | 19.98 | $20.50 | 114800 |
| 2021-09-03 | 19.89 | $20.26 | 101800 |
| 2021-09-02 | 19.82 | $20.88 | 110000 |
| 2021-09-01 | 19.70 | $20.76 | 90800 |
| 2021-08-31 | 19.58 | $20.44 | 109400 |
| 2021-08-30 | 19.49 | $20.18 | 110600 |
| 2021-08-27 | 19.43 | $21.07 | 238300 |
| 2021-08-26 | 19.27 | $19.88 | 103900 |
| 2021-08-25 | 19.24 | $20.01 | 88000 |
| 2021-08-24 | 19.20 | $19.38 | 88200 |
| 2021-08-23 | 19.22 | $19.85 | 125300 |
| 2021-08-20 | 19.21 | $18.41 | 387800 |
| 2021-08-19 | 19.35 | $17.90 | 120500 |
| 2021-08-18 | 19.55 | $18.07 | 99800 |
| 2021-08-17 | 19.75 | $19.09 | 90500 |
| 2021-08-16 | 19.87 | $18.62 | 83500 |
| 2021-08-13 | 20.05 | $19.31 | 120900 |
| 2021-08-12 | 20.17 | $19.40 | 68700 |
| 2021-08-11 | 20.30 | $19.34 | 48300 |
| 2021-08-10 | 20.45 | $19.22 | 101900 |
| 2021-08-09 | 20.62 | $19.68 | 83900 |
| 2021-08-06 | 20.76 | $19.92 | 141100 |
| 2021-08-05 | 20.89 | $20.39 | 107800 |
| 2021-08-04 | 20.98 | $19.88 | 87400 |
| 2021-08-03 | 21.15 | $20.65 | 110300 |
| 2021-08-02 | 21.24 | $20.45 | 138900 |
| 2021-07-30 | 21.38 | $20.14 | 100000 |
| 2021-07-29 | 21.56 | $20.64 | 94100 |
| 2021-07-28 | 21.71 | $21.30 | 91700 |
| 2021-07-27 | 21.81 | $20.50 | 97200 |
| 2021-07-26 | 22.00 | $21.23 | 121600 |
| 2021-07-23 | 22.16 | $21.27 | 239600 |
| 2021-07-22 | 22.35 | $21.16 | 164200 |
| 2021-07-21 | 22.58 | $22.13 | 347800 |
| 2021-07-20 | 22.73 | $21.88 | 436400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.63
2026-06-12
Close Price
$27.00
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.32
Average
12.52
Maximum
27.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 27.63 | $27.00 | — |
| 2026-06-11 | 27.65 | $27.00 | — |
| 2026-06-10 | 27.68 | $27.00 | 4.3M |
| 2026-06-09 | 27.70 | $26.99 | 1.5M |
| 2026-06-08 | 27.71 | $26.99 | 1.9M |
| 2026-06-05 | 27.73 | $26.95 | 1.8M |
| 2026-06-04 | 27.75 | $26.95 | 826100 |
| 2026-06-03 | 27.76 | $26.95 | 6.4M |
| 2026-06-02 | 27.77 | $26.94 | 1.5M |
| 2026-06-01 | 27.77 | $26.94 | 2.6M |
| 2026-05-29 | 27.76 | $26.87 | 1.3M |
| 2026-05-28 | 27.76 | $26.77 | 918200 |
| 2026-05-27 | 27.77 | $26.79 | 2.5M |
| 2026-05-26 | 27.76 | $26.81 | 8.1M |
| 2026-05-22 | 27.74 | $26.79 | 1.6M |
| 2026-05-21 | 27.71 | $26.77 | 1.6M |
| 2026-05-20 | 27.67 | $26.81 | 5.5M |
| 2026-05-19 | 27.59 | $26.77 | 8.0M |
| 2026-05-18 | 27.50 | $26.76 | 2.0M |
| 2026-05-15 | 27.39 | $26.73 | 8.9M |
| 2026-05-14 | 27.24 | $26.76 | 3.5M |
| 2026-05-13 | 27.06 | $26.80 | 2.3M |
| 2026-05-12 | 26.82 | $26.73 | 2.2M |
| 2026-05-11 | 26.54 | $26.71 | 1.9M |
| 2026-05-08 | 26.21 | $26.73 | 2.3M |
| 2026-05-07 | 25.80 | $26.72 | 1.5M |
| 2026-05-06 | 25.32 | $26.72 | 6.5M |
| 2026-05-05 | 24.75 | $26.71 | 5.3M |
| 2026-05-04 | 24.07 | $26.66 | 4.1M |
| 2026-05-01 | 23.28 | $26.65 | 5.1M |
| 2026-04-30 | 22.36 | $26.66 | 13.6M |
| 2026-04-29 | 21.28 | $26.67 | 71.4M |
| 2026-04-28 | 20.01 | $19.24 | 712442 |
| 2026-04-27 | 20.11 | $19.16 | 1.0M |
| 2026-04-24 | 20.23 | $19.63 | 978700 |
| 2026-04-23 | 20.27 | $19.08 | 1.7M |
| 2026-04-22 | 20.43 | $19.56 | 989000 |
| 2026-04-21 | 20.50 | $19.43 | 1.3M |
| 2026-04-20 | 20.61 | $20.87 | 703100 |
| 2026-04-17 | 20.42 | $20.48 | 1.1M |
| 2026-04-16 | 20.29 | $19.56 | 2.3M |
| 2026-04-15 | 20.31 | $20.86 | 889378 |
| 2026-04-14 | 20.07 | $20.29 | 1.5M |
| 2026-04-13 | 19.89 | $19.59 | 426342 |
| 2026-04-10 | 19.83 | $19.39 | 630000 |
| 2026-04-09 | 19.80 | $19.95 | 582221 |
| 2026-04-08 | 19.63 | $19.27 | 840708 |
| 2026-04-07 | 19.57 | $20.12 | 1.3M |
| 2026-04-06 | 19.32 | $20.19 | 1.3M |
| 2026-04-02 | 19.01 | $19.90 | 910800 |
| 2026-04-01 | 18.70 | $19.77 | 1.3M |
| 2026-03-31 | 18.37 | $20.13 | 2.0M |
| 2026-03-30 | 17.90 | $18.36 | 1.5M |
| 2026-03-27 | 17.73 | $19.33 | 2.1M |
| 2026-03-26 | 17.32 | $18.95 | 2.4M |
| 2026-03-25 | 16.92 | $17.14 | 1.7M |
| 2026-03-24 | 16.83 | $16.46 | 698277 |
| 2026-03-23 | 16.87 | $16.60 | 640214 |
| 2026-03-20 | 16.89 | $17.00 | 1.4M |
| 2026-03-19 | 16.83 | $16.43 | 1.1M |
| 2026-03-18 | 16.87 | $15.49 | 787905 |
| 2026-03-17 | 17.11 | $16.56 | 531263 |
| 2026-03-16 | 17.17 | $16.82 | 929960 |
| 2026-03-13 | 17.18 | $16.94 | 844241 |
| 2026-03-12 | 17.16 | $17.38 | 1.3M |
| 2026-03-11 | 17.04 | $18.24 | 1.3M |
| 2026-03-10 | 16.71 | $18.44 | 1.7M |
| 2026-03-09 | 16.29 | $17.30 | 2.0M |
| 2026-03-06 | 16.04 | $16.23 | 671640 |
| 2026-03-05 | 15.97 | $16.21 | 767149 |
| 2026-03-04 | 15.89 | $16.37 | 1.2M |
| 2026-03-03 | 15.77 | $15.61 | 793300 |
| 2026-03-02 | 15.79 | $16.06 | 739342 |
| 2026-02-27 | 15.71 | $16.28 | 590100 |
| 2026-02-26 | 15.58 | $15.76 | 449767 |
| 2026-02-25 | 15.53 | $15.76 | 653995 |
| 2026-02-24 | 15.47 | $15.77 | 751600 |
| 2026-02-23 | 15.40 | $15.56 | 487519 |
| 2026-02-20 | 15.37 | $15.83 | 352499 |
| 2026-02-19 | 15.27 | $15.89 | 827932 |
| 2026-02-18 | 15.15 | $15.45 | 475018 |
| 2026-02-17 | 15.10 | $14.99 | 616203 |
| 2026-02-13 | 15.13 | $14.91 | 527951 |
| 2026-02-12 | 15.19 | $15.12 | 473235 |
| 2026-02-11 | 15.22 | $15.51 | 715300 |
| 2026-02-10 | 15.17 | $15.01 | 735037 |
| 2026-02-09 | 15.22 | $14.77 | 663500 |
| 2026-02-06 | 15.33 | $14.90 | 1.1M |
| 2026-02-05 | 15.42 | $14.40 | 751840 |
| 2026-02-04 | 15.64 | $14.98 | 903629 |
| 2026-02-03 | 15.77 | $16.13 | 624107 |
| 2026-02-02 | 15.68 | $16.11 | 539633 |
| 2026-01-30 | 15.58 | $15.61 | 553200 |
| 2026-01-29 | 15.56 | $15.65 | 663932 |
| 2026-01-28 | 15.54 | $15.14 | 870700 |
| 2026-01-27 | 15.62 | $14.94 | 782508 |
| 2026-01-26 | 15.75 | $14.91 | 923767 |
| 2026-01-23 | 15.91 | $16.02 | 487500 |
| 2026-01-22 | 15.85 | $16.54 | 689254 |
| 2026-01-21 | 15.68 | $15.91 | 751900 |
| 2026-01-20 | 15.62 | $15.31 | 1.3M |
| 2026-01-16 | 15.67 | $14.60 | 1.2M |
| 2026-01-15 | 15.87 | $14.96 | 971979 |
| 2026-01-14 | 16.03 | $15.24 | 2.1M |
| 2026-01-13 | 16.16 | $14.94 | 1.8M |
| 2026-01-12 | 16.37 | $16.39 | 2.0M |
| 2026-01-09 | 16.30 | $16.80 | 5.0M |
| 2026-01-08 | 16.13 | $15.82 | 2.5M |
| 2026-01-07 | 16.14 | $16.34 | 687044 |
| 2026-01-06 | 16.04 | $15.75 | 1.2M |
| 2026-01-05 | 16.04 | $15.66 | 765900 |
| 2026-01-02 | 16.05 | $15.46 | 1.1M |
| 2025-12-31 | 16.11 | $16.15 | 1.4M |
| 2025-12-30 | 16.03 | $15.68 | 791900 |
| 2025-12-29 | 16.03 | $15.17 | 453845 |
| 2025-12-26 | 16.14 | $15.17 | 732041 |
| 2025-12-24 | 16.26 | $15.79 | 307310 |
| 2025-12-23 | 16.26 | $15.75 | 651800 |
| 2025-12-22 | 16.26 | $15.84 | 594400 |
| 2025-12-19 | 16.25 | $15.23 | 1.8M |
| 2025-12-18 | 16.35 | $15.00 | 1.2M |
| 2025-12-17 | 16.51 | $14.85 | 1.2M |
| 2025-12-16 | 16.72 | $15.90 | 1.3M |
| 2025-12-15 | 16.73 | $16.90 | 795746 |
| 2025-12-12 | 16.53 | $16.91 | 598217 |
| 2025-12-11 | 16.29 | $16.90 | 1.6M |
| 2025-12-10 | 16.00 | $16.86 | 878500 |
| 2025-12-09 | 15.67 | $16.16 | 1.1M |
| 2025-12-08 | 15.42 | $16.86 | 840000 |
| 2025-12-05 | 14.98 | $16.43 | 1.9M |
| 2025-12-04 | 14.55 | $16.40 | 2.8M |
| 2025-12-03 | 14.06 | $14.66 | 6.4M |
| 2025-12-02 | 13.84 | $13.52 | 620700 |
| 2025-12-01 | 13.83 | $13.92 | 743636 |
| 2025-11-28 | 13.73 | $14.47 | 719100 |
| 2025-11-26 | 13.49 | $14.10 | 1.9M |
| 2025-11-25 | 13.29 | $13.28 | 948800 |
| 2025-11-24 | 13.23 | $13.36 | 1.2M |
| 2025-11-21 | 13.14 | $13.10 | 989306 |
| 2025-11-20 | 13.08 | $13.02 | 1.1M |
| 2025-11-19 | 13.02 | $13.71 | 1.5M |
| 2025-11-18 | 12.81 | $14.27 | 1.6M |
| 2025-11-17 | 12.45 | $14.86 | 3.1M |
| 2025-11-14 | 11.90 | $13.62 | 1.4M |
| 2025-11-13 | 11.52 | $13.09 | 1.3M |
| 2025-11-12 | 11.19 | $13.34 | 2.7M |
| 2025-11-11 | 10.76 | $11.47 | 3.4M |
| 2025-11-10 | 10.66 | $10.89 | 856400 |
| 2025-11-07 | 10.66 | $10.78 | 803100 |
| 2025-11-06 | 10.69 | $10.89 | 802250 |
| 2025-11-05 | 10.71 | $10.99 | 870304 |
| 2025-11-04 | 10.70 | $10.76 | 739700 |
| 2025-11-03 | 10.75 | $10.80 | 1.1M |
| 2025-10-31 | 10.81 | $10.91 | 856471 |
| 2025-10-30 | 10.85 | $10.97 | 694502 |
| 2025-10-29 | 10.89 | $10.96 | 791108 |
| 2025-10-28 | 10.94 | $11.13 | 1.7M |
| 2025-10-27 | 10.96 | $11.23 | 1.1M |
| 2025-10-24 | 10.97 | $11.13 | 1.2M |
| 2025-10-23 | 11.01 | $11.00 | 1.1M |
| 2025-10-22 | 11.08 | $11.13 | 815100 |
| 2025-10-21 | 11.15 | $11.43 | 715200 |
| 2025-10-20 | 11.16 | $11.54 | 1.2M |
| 2025-10-17 | 11.16 | $11.10 | 1.2M |
| 2025-10-16 | 11.25 | $11.04 | 1.4M |
| 2025-10-15 | 11.38 | $11.94 | 1.3M |
| 2025-10-14 | 11.34 | $11.54 | 719548 |
| 2025-10-13 | 11.38 | $11.32 | 917107 |
| 2025-10-10 | 11.48 | $11.50 | 1.2M |
| 2025-10-09 | 11.56 | $11.81 | 865000 |
| 2025-10-08 | 11.59 | $11.49 | 1.3M |
| 2025-10-07 | 11.70 | $10.92 | 1.5M |
| 2025-10-06 | 11.95 | $10.96 | 2.5M |
| 2025-10-03 | 12.24 | $11.85 | 1.7M |
| 2025-10-02 | 12.39 | $11.75 | 1.6M |
| 2025-10-01 | 12.59 | $12.05 | 1.0M |
| 2025-09-30 | 12.76 | $12.18 | 1.1M |
| 2025-09-29 | 12.93 | $12.21 | 1.2M |
| 2025-09-26 | 13.12 | $12.40 | 2.0M |
| 2025-09-25 | 13.31 | $12.10 | 5.6M |
| 2025-09-24 | 13.59 | $12.93 | 609200 |
| 2025-09-23 | 13.75 | $13.02 | 622708 |
| 2025-09-22 | 13.91 | $13.10 | 875500 |
| 2025-09-19 | 14.08 | $13.17 | 1.8M |
| 2025-09-18 | 14.26 | $13.88 | 561516 |
| 2025-09-17 | 14.32 | $13.38 | 606392 |
| 2025-09-16 | 14.50 | $13.50 | 871432 |
| 2025-09-15 | 14.67 | $13.62 | 895207 |
| 2025-09-12 | 14.85 | $14.01 | 2.2M |
| 2025-09-11 | 14.97 | $14.81 | 7.8M |
| 2025-09-10 | 14.93 | $15.39 | 939200 |
| 2025-09-09 | 14.77 | $15.61 | 1.1M |
| 2025-09-08 | 14.53 | $15.96 | 1.4M |
| 2025-09-05 | 14.18 | $15.82 | 1.1M |
| 2025-09-04 | 13.79 | $15.20 | 1.3M |
| 2025-09-03 | 13.48 | $14.16 | 1.4M |
| 2025-09-02 | 13.33 | $14.29 | 1.1M |
| 2025-08-29 | 13.13 | $13.46 | 436500 |
| 2025-08-28 | 13.08 | $13.51 | 416822 |
| 2025-08-27 | 13.00 | $13.59 | 342040 |
| 2025-08-26 | 12.90 | $13.16 | 886100 |
| 2025-08-25 | 12.88 | $12.99 | 543300 |
| 2025-08-22 | 12.89 | $13.41 | 590122 |
| 2025-08-21 | 12.81 | $12.96 | 396917 |
| 2025-08-20 | 12.82 | $12.91 | 577212 |
| 2025-08-19 | 12.84 | $12.81 | 595438 |
| 2025-08-18 | 12.89 | $13.34 | 1.0M |
| 2025-08-15 | 12.83 | $12.88 | 732300 |
| 2025-08-14 | 12.87 | $12.95 | 931900 |
| 2025-08-13 | 12.90 | $12.59 | 753400 |
| 2025-08-12 | 13.01 | $12.25 | 481000 |
| 2025-08-11 | 13.22 | $12.51 | 449800 |
| 2025-08-08 | 13.40 | $12.41 | 585153 |
| 2025-08-07 | 13.64 | $12.66 | 645900 |
| 2025-08-06 | 13.86 | $12.77 | 656600 |
| 2025-08-05 | 14.10 | $13.05 | 701668 |
| 2025-08-04 | 14.31 | $13.31 | 985459 |
| 2025-08-01 | 14.50 | $13.21 | 856427 |
| 2025-07-31 | 14.75 | $13.63 | 766078 |
| 2025-07-30 | 14.94 | $13.84 | 923694 |
| 2025-07-29 | 15.12 | $13.75 | 981600 |
| 2025-07-28 | 15.34 | $13.57 | 1.9M |
| 2025-07-25 | 15.63 | $14.58 | 1.0M |
| 2025-07-24 | 15.75 | $15.60 | 745740 |
| 2025-07-23 | 15.67 | $15.56 | 1.2M |
| 2025-07-22 | 15.58 | $15.81 | 739700 |
| 2025-07-21 | 15.41 | $15.56 | 710638 |
| 2025-07-18 | 15.26 | $15.39 | 1.3M |
| 2025-07-17 | 15.13 | $16.01 | 1.9M |
| 2025-07-16 | 14.83 | $15.79 | 1.2M |
| 2025-07-15 | 14.53 | $15.17 | 1.4M |
| 2025-07-14 | 14.30 | $15.22 | 1.4M |
| 2025-07-11 | 14.02 | $14.52 | 2.1M |
| 2025-07-10 | 13.84 | $15.51 | 2.0M |
| 2025-07-09 | 13.43 | $15.99 | 3.0M |
| 2025-07-08 | 12.84 | $14.95 | 3.4M |
| 2025-07-07 | 12.37 | $15.06 | 11.3M |
| 2025-07-03 | 11.81 | $11.98 | 338543 |
| 2025-07-02 | 11.80 | $11.78 | 755330 |
| 2025-07-01 | 11.84 | $11.59 | 862200 |
| 2025-06-30 | 11.93 | $11.31 | 777000 |
| 2025-06-27 | 12.09 | $11.41 | 1.1M |
| 2025-06-26 | 12.26 | $11.50 | 907900 |
| 2025-06-25 | 12.44 | $11.68 | 1.3M |
| 2025-06-24 | 12.61 | $11.70 | 4.4M |
| 2025-06-23 | 12.80 | $11.93 | 623216 |
| 2025-06-20 | 12.97 | $12.15 | 1.4M |
| 2025-06-18 | 13.12 | $12.31 | 1.8M |
| 2025-06-17 | 13.27 | $12.15 | 1.8M |
| 2025-06-16 | 13.46 | $13.04 | 1.8M |
| 2025-06-13 | 13.50 | $12.96 | 772130 |
| 2025-06-12 | 13.56 | $13.09 | 545200 |
| 2025-06-11 | 13.60 | $13.46 | 752599 |
| 2025-06-10 | 13.57 | $14.21 | 644484 |
| 2025-06-09 | 13.36 | $14.76 | 698763 |
| 2025-06-06 | 13.01 | $14.37 | 544548 |
| 2025-06-05 | 12.68 | $13.80 | 418591 |
| 2025-06-04 | 12.41 | $13.54 | 543109 |
| 2025-06-03 | 12.16 | $13.35 | 914521 |
| 2025-06-02 | 11.90 | $12.92 | 965600 |
| 2025-05-30 | 11.69 | $11.80 | 703041 |
| 2025-05-29 | 11.69 | $11.89 | 446000 |
| 2025-05-28 | 11.67 | $11.40 | 353617 |
| 2025-05-27 | 11.75 | $11.22 | 672900 |
| 2025-05-23 | 11.88 | $11.47 | 369500 |
| 2025-05-22 | 11.98 | $11.42 | 549300 |
| 2025-05-21 | 12.11 | $11.87 | 526642 |
| 2025-05-20 | 12.17 | $12.24 | 349213 |
| 2025-05-19 | 12.15 | $12.07 | 608300 |
| 2025-05-16 | 12.17 | $11.93 | 413615 |
| 2025-05-15 | 12.22 | $11.66 | 357903 |
| 2025-05-14 | 12.33 | $11.34 | 339202 |
| 2025-05-13 | 12.54 | $11.64 | 466891 |
| 2025-05-12 | 12.70 | $12.18 | 543238 |
| 2025-05-09 | 12.79 | $11.90 | 377248 |
| 2025-05-08 | 12.94 | $12.19 | 539900 |
| 2025-05-07 | 13.05 | $12.25 | 491325 |
| 2025-05-06 | 13.16 | $12.49 | 651726 |
| 2025-05-05 | 13.24 | $13.10 | 646000 |
| 2025-05-02 | 13.20 | $13.55 | 520716 |
| 2025-05-01 | 13.06 | $13.60 | 611109 |
| 2025-04-30 | 12.88 | $13.77 | 878535 |
| 2025-04-29 | 12.63 | $13.08 | 413714 |
| 2025-04-28 | 12.48 | $13.00 | 283745 |
| 2025-04-25 | 12.33 | $12.99 | 347939 |
| 2025-04-24 | 12.15 | $12.88 | 645028 |
| 2025-04-23 | 11.96 | $12.45 | 442951 |
| 2025-04-22 | 11.83 | $12.30 | 358409 |
| 2025-04-21 | 11.71 | $12.01 | 478600 |
| 2025-04-17 | 11.63 | $12.00 | 495506 |
| 2025-04-16 | 11.54 | $11.75 | 492200 |
| 2025-04-15 | 11.49 | $12.02 | 467049 |
| 2025-04-14 | 11.38 | $11.95 | 466000 |
| 2025-04-11 | 11.26 | $11.49 | 683351 |
| 2025-04-10 | 11.22 | $10.54 | 494897 |
| 2025-04-09 | 11.37 | $10.82 | 1.3M |
| 2025-04-08 | 11.49 | $10.32 | 1.1M |
| 2025-04-07 | 11.73 | $11.50 | 855824 |
| 2025-04-04 | 11.76 | $10.71 | 1.3M |
| 2025-04-03 | 11.96 | $11.32 | 910000 |
| 2025-04-02 | 12.07 | $11.09 | 918600 |
| 2025-04-01 | 12.23 | $11.16 | 832000 |
| 2025-03-31 | 12.41 | $11.54 | 440800 |
| 2025-03-28 | 12.53 | $11.93 | 275823 |
| 2025-03-27 | 12.59 | $12.34 | 466200 |
| 2025-03-26 | 12.57 | $12.07 | 502062 |
| 2025-03-25 | 12.59 | $12.50 | 838237 |
| 2025-03-24 | 12.52 | $12.25 | 497900 |
| 2025-03-21 | 12.50 | $11.89 | 1.2M |
| 2025-03-20 | 12.53 | $12.00 | 525115 |
| 2025-03-19 | 12.55 | $12.10 | 506700 |
| 2025-03-18 | 12.54 | $12.37 | 344637 |
| 2025-03-17 | 12.47 | $12.49 | 475527 |
| 2025-03-14 | 12.36 | $12.60 | 437526 |
| 2025-03-13 | 12.20 | $12.25 | 403100 |
| 2025-03-12 | 12.09 | $12.45 | 666100 |
| 2025-03-11 | 11.90 | $12.43 | 734118 |
| 2025-03-10 | 11.69 | $11.99 | 597322 |
| 2025-03-07 | 11.53 | $11.92 | 595500 |
| 2025-03-06 | 11.36 | $11.98 | 573000 |
| 2025-03-05 | 11.14 | $11.61 | 865400 |
| 2025-03-04 | 10.96 | $11.27 | 823185 |
| 2025-03-03 | 10.82 | $10.87 | 1.1M |
| 2025-02-28 | 10.74 | $11.40 | 809752 |
| 2025-02-27 | 10.53 | $10.69 | 502439 |
| 2025-02-26 | 10.43 | $10.86 | 780500 |
| 2025-02-25 | 10.28 | $10.78 | 1.1M |
| 2025-02-24 | 10.12 | $10.35 | 671535 |
| 2025-02-21 | 10.01 | $10.03 | 448032 |
| 2025-02-20 | 9.96 | $10.64 | 335600 |
| 2025-02-19 | 9.77 | $10.71 | 517184 |
| 2025-02-18 | 9.53 | $9.78 | 283349 |
| 2025-02-14 | 9.44 | $9.76 | 202230 |
| 2025-02-13 | 9.34 | $9.53 | 276016 |
| 2025-02-12 | 9.28 | $9.33 | 528765 |
| 2025-02-11 | 9.24 | $9.27 | 239831 |
| 2025-02-10 | 9.22 | $9.19 | 310100 |
| 2025-02-07 | 9.20 | $9.20 | 303813 |
| 2025-02-06 | 9.17 | $9.62 | 179702 |
| 2025-02-05 | 9.06 | $9.90 | 355204 |
| 2025-02-04 | 8.86 | $9.75 | 457500 |
| 2025-02-03 | 8.67 | $9.22 | 362992 |
| 2025-01-31 | 8.55 | $8.91 | 347523 |
| 2025-01-30 | 8.49 | $8.77 | 382000 |
| 2025-01-29 | 8.44 | $8.77 | 213000 |
| 2025-01-28 | 8.38 | $8.87 | 429816 |
| 2025-01-27 | 8.30 | $8.77 | 300139 |
| 2025-01-24 | 8.22 | $8.61 | 214300 |
| 2025-01-23 | 8.17 | $8.75 | 202121 |
| 2025-01-22 | 8.08 | $8.56 | 291533 |
| 2025-01-21 | 8.01 | $8.75 | 316955 |
| 2025-01-17 | 7.90 | $8.30 | 273600 |
| 2025-01-16 | 7.87 | $8.25 | 343135 |
| 2025-01-15 | 7.85 | $7.86 | 291436 |
| 2025-01-14 | 7.91 | $7.40 | 315100 |
| 2025-01-13 | 8.08 | $7.52 | 397000 |
| 2025-01-10 | 8.26 | $7.85 | 418455 |
| 2025-01-08 | 8.39 | $8.24 | 189938 |
| 2025-01-07 | 8.47 | $8.76 | 194800 |
| 2025-01-06 | 8.45 | $8.68 | 182208 |
| 2025-01-03 | 8.45 | $9.03 | 152431 |
| 2025-01-02 | 8.38 | $8.86 | 273516 |
| 2024-12-31 | 8.33 | $8.47 | 177340 |
| 2024-12-30 | 8.37 | $8.39 | 232900 |
| 2024-12-27 | 8.42 | $8.53 | 232000 |
| 2024-12-26 | 8.46 | $8.83 | 159428 |
| 2024-12-24 | 8.45 | $8.76 | 125300 |
| 2024-12-23 | 8.45 | $8.83 | 848902 |
| 2024-12-20 | 8.45 | $8.36 | 1.0M |
| 2024-12-19 | 8.54 | $8.09 | 408839 |
| 2024-12-18 | 8.71 | $8.46 | 771062 |
| 2024-12-17 | 8.83 | $8.65 | 377881 |
| 2024-12-16 | 8.94 | $8.95 | 645053 |
| 2024-12-13 | 9.00 | $8.69 | 412800 |
| 2024-12-12 | 9.13 | $8.74 | 379500 |
| 2024-12-11 | 9.28 | $9.09 | 219045 |
| 2024-12-10 | 9.37 | $9.44 | 247600 |
| 2024-12-09 | 9.41 | $9.34 | 318003 |
| 2024-12-06 | 9.49 | $9.81 | 362084 |
| 2024-12-05 | 9.47 | $9.06 | 335154 |
| 2024-12-04 | 9.62 | $9.46 | 345600 |
| 2024-12-03 | 9.71 | $9.73 | 216700 |
| 2024-12-02 | 9.75 | $10.27 | 298311 |
| 2024-11-29 | 9.70 | $10.06 | 302305 |
| 2024-11-27 | 9.68 | $10.09 | 162901 |
| 2024-11-26 | 9.66 | $9.98 | 235648 |
| 2024-11-25 | 9.65 | $10.07 | 973235 |
| 2024-11-22 | 9.64 | $10.15 | 405001 |
| 2024-11-21 | 9.60 | $9.32 | 493300 |
| 2024-11-20 | 9.74 | $8.96 | 419335 |
| 2024-11-19 | 9.99 | $9.05 | 479703 |
| 2024-11-18 | 10.25 | $9.30 | 905686 |
| 2024-11-15 | 10.51 | $9.49 | 816275 |
| 2024-11-14 | 10.78 | $9.80 | 521825 |
| 2024-11-13 | 11.02 | $10.45 | 314200 |
| 2024-11-12 | 11.17 | $10.67 | 394200 |
| 2024-11-11 | 11.29 | $11.09 | 468300 |
| 2024-11-08 | 11.35 | $11.41 | 339032 |
| 2024-11-07 | 11.34 | $11.18 | 227100 |
| 2024-11-06 | 11.39 | $11.41 | 426213 |
| 2024-11-05 | 11.40 | $11.25 | 622700 |
| 2024-11-04 | 11.44 | $11.63 | 755400 |
| 2024-11-01 | 11.41 | $10.61 | 281300 |
| 2024-10-31 | 11.59 | $10.27 | 493200 |
| 2024-10-30 | 11.87 | $11.20 | 88600 |
| 2024-10-29 | 12.00 | $11.79 | 92000 |
| 2024-10-28 | 12.03 | $12.09 | 107800 |
| 2024-10-25 | 11.99 | $11.68 | 119130 |
| 2024-10-24 | 12.04 | $12.07 | 300324 |
| 2024-10-23 | 12.01 | $12.01 | 199200 |
| 2024-10-22 | 11.98 | $12.35 | 98400 |
| 2024-10-21 | 11.88 | $12.32 | 107908 |
| 2024-10-18 | 11.76 | $12.50 | 119400 |
| 2024-10-17 | 11.59 | $12.09 | 127900 |
| 2024-10-16 | 11.48 | $12.33 | 251800 |
| 2024-10-15 | 11.30 | $11.98 | 176549 |
| 2024-10-14 | 11.17 | $11.72 | 129909 |
| 2024-10-11 | 11.07 | $11.63 | 194049 |
| 2024-10-10 | 10.97 | $10.99 | 257825 |
| 2024-10-09 | 10.99 | $11.24 | 310928 |
| 2024-10-08 | 10.97 | $11.21 | 265700 |
| 2024-10-07 | 10.95 | $11.28 | 210817 |
| 2024-10-04 | 10.92 | $11.36 | 448300 |
| 2024-10-03 | 10.86 | $11.54 | 183000 |
| 2024-10-02 | 10.76 | $11.84 | 564249 |
| 2024-10-01 | 10.58 | $11.39 | 1.1M |
| 2024-09-30 | 10.47 | $11.58 | 693203 |
| 2024-09-27 | 10.30 | $12.34 | 1.8M |
| 2024-09-26 | 9.96 | $10.00 | 394930 |
| 2024-09-25 | 10.06 | $9.46 | 201900 |
| 2024-09-24 | 10.29 | $9.65 | 247400 |
| 2024-09-23 | 10.52 | $9.78 | 264200 |
| 2024-09-20 | 10.77 | $10.49 | 2.1M |
| 2024-09-19 | 10.91 | $11.00 | 272047 |
| 2024-09-18 | 10.97 | $10.69 | 249400 |
| 2024-09-17 | 11.11 | $10.57 | 763330 |
| 2024-09-16 | 11.31 | $10.77 | 395322 |
| 2024-09-13 | 11.49 | $11.14 | 427800 |
| 2024-09-12 | 11.63 | $10.46 | 554901 |
| 2024-09-11 | 11.94 | $10.72 | 319341 |
| 2024-09-10 | 12.25 | $11.21 | 556002 |
| 2024-09-09 | 12.50 | $11.87 | 350900 |
| 2024-09-06 | 12.66 | $12.34 | 234700 |
| 2024-09-05 | 12.75 | $12.87 | 223300 |
| 2024-09-04 | 12.74 | $12.92 | 197215 |
| 2024-09-03 | 12.71 | $12.37 | 252500 |
| 2024-08-30 | 12.80 | $13.39 | 725200 |
| 2024-08-29 | 12.69 | $13.00 | 189300 |
| 2024-08-28 | 12.65 | $12.89 | 214414 |
| 2024-08-27 | 12.62 | $12.68 | 353000 |
| 2024-08-26 | 12.64 | $13.06 | 150005 |
| 2024-08-23 | 12.58 | $12.63 | 168986 |
| 2024-08-22 | 12.60 | $12.42 | 154300 |
| 2024-08-21 | 12.67 | $12.58 | 169534 |
| 2024-08-20 | 12.71 | $12.52 | 156003 |
| 2024-08-19 | 12.78 | $12.24 | 526836 |
| 2024-08-16 | 12.92 | $12.00 | 539800 |
| 2024-08-15 | 13.14 | $12.79 | 179100 |
| 2024-08-14 | 13.22 | $12.49 | 159600 |
| 2024-08-13 | 13.39 | $12.98 | 130000 |
| 2024-08-12 | 13.47 | $12.97 | 126825 |
| 2024-08-09 | 13.57 | $12.90 | 133900 |
| 2024-08-08 | 13.70 | $13.05 | 88700 |
| 2024-08-07 | 13.82 | $12.50 | 145111 |
| 2024-08-06 | 14.07 | $12.95 | 207529 |
| 2024-08-05 | 14.27 | $12.79 | 239300 |
| 2024-08-02 | 14.52 | $13.17 | 160800 |
| 2024-08-01 | 14.74 | $13.83 | 407800 |
| 2024-07-31 | 14.85 | $14.54 | 368600 |
| 2024-07-30 | 14.82 | $14.27 | 148505 |
| 2024-07-29 | 14.83 | $14.48 | 171500 |
| 2024-07-26 | 14.81 | $14.79 | 226500 |
| 2024-07-25 | 14.70 | $14.39 | 228753 |
| 2024-07-24 | 14.66 | $14.47 | 221100 |
| 2024-07-23 | 14.59 | $15.39 | 477234 |
| 2024-07-22 | 14.31 | $15.14 | 211162 |
| 2024-07-19 | 14.02 | $14.55 | 203194 |
| 2024-07-18 | 13.82 | $14.20 | 275005 |
| 2024-07-17 | 13.65 | $14.97 | 355948 |
| 2024-07-16 | 13.29 | $15.25 | 803532 |
| 2024-07-15 | 12.80 | $14.96 | 969105 |
| 2024-07-12 | 12.30 | $13.04 | 598201 |
| 2024-07-11 | 12.12 | $12.50 | 362781 |
| 2024-07-10 | 12.02 | $12.57 | 293989 |
| 2024-07-09 | 11.89 | $12.28 | 389638 |
| 2024-07-08 | 11.80 | $12.20 | 305847 |
| 2024-07-05 | 11.72 | $11.79 | 267570 |
| 2024-07-03 | 11.71 | $11.72 | 139487 |
| 2024-07-02 | 11.71 | $11.51 | 249948 |
| 2024-07-01 | 11.75 | $11.89 | 306543 |
| 2024-06-28 | 11.72 | $11.78 | 2.3M |
| 2024-06-27 | 11.71 | $12.05 | 251697 |
| 2024-06-26 | 11.64 | $11.31 | 635654 |
| 2024-06-25 | 11.72 | $11.55 | 172262 |
| 2024-06-24 | 11.76 | $11.72 | 167750 |
| 2024-06-21 | 11.77 | $11.74 | 936250 |
| 2024-06-20 | 11.78 | $11.21 | 161857 |
| 2024-06-18 | 11.90 | $11.37 | 226976 |
| 2024-06-17 | 12.00 | $11.82 | 156414 |
| 2024-06-14 | 12.03 | $12.07 | 229591 |
| 2024-06-13 | 12.01 | $12.26 | 168336 |
| 2024-06-12 | 11.94 | $12.35 | 302133 |
| 2024-06-11 | 11.85 | $12.18 | 188010 |
| 2024-06-10 | 11.77 | $12.04 | 203078 |
| 2024-06-07 | 11.71 | $11.68 | 243242 |
| 2024-06-06 | 11.72 | $11.85 | 104230 |
| 2024-06-05 | 11.70 | $12.07 | 172222 |
| 2024-06-04 | 11.62 | $11.86 | 219519 |
| 2024-06-03 | 11.57 | $12.11 | 548921 |
| 2024-05-31 | 11.47 | $11.67 | 234800 |
| 2024-05-30 | 11.44 | $11.25 | 151971 |
| 2024-05-29 | 11.50 | $11.15 | 246280 |
| 2024-05-28 | 11.59 | $11.08 | 362737 |
| 2024-05-24 | 11.70 | $11.30 | 242589 |
| 2024-05-23 | 11.79 | $11.29 | 548928 |
| 2024-05-22 | 11.90 | $11.69 | 368322 |
| 2024-05-21 | 11.94 | $11.61 | 432719 |
| 2024-05-20 | 12.00 | $11.88 | 379115 |
| 2024-05-17 | 12.02 | $11.92 | 337564 |
| 2024-05-16 | 12.02 | $12.07 | 306594 |
| 2024-05-15 | 12.00 | $12.01 | 272288 |
| 2024-05-14 | 11.99 | $12.49 | 235954 |
| 2024-05-13 | 11.87 | $12.00 | 206938 |
| 2024-05-10 | 11.83 | $12.08 | 217954 |
| 2024-05-09 | 11.77 | $12.09 | 128989 |
| 2024-05-08 | 11.70 | $12.06 | 160775 |
| 2024-05-07 | 11.63 | $12.19 | 131215 |
| 2024-05-06 | 11.52 | $12.14 | 193069 |
| 2024-05-03 | 11.40 | $12.13 | 199657 |
| 2024-05-02 | 11.26 | $12.17 | 571496 |
| 2024-05-01 | 11.10 | $12.18 | 482067 |
| 2024-04-30 | 10.90 | $11.35 | 321785 |
| 2024-04-29 | 10.86 | $11.01 | 194250 |
| 2024-04-26 | 10.88 | $10.78 | 241417 |
| 2024-04-25 | 10.95 | $10.49 | 363775 |
| 2024-04-24 | 11.10 | $10.35 | 482332 |
| 2024-04-23 | 11.31 | $11.21 | 192501 |
| 2024-04-22 | 11.37 | $11.44 | 289249 |
| 2024-04-19 | 11.40 | $11.57 | 346978 |
| 2024-04-18 | 11.40 | $11.50 | 408659 |
| 2024-04-17 | 11.42 | $11.65 | 298729 |
| 2024-04-16 | 11.42 | $11.88 | 489733 |
| 2024-04-15 | 11.37 | $11.74 | 313461 |
| 2024-04-12 | 11.34 | $11.89 | 237892 |
| 2024-04-11 | 11.27 | $12.10 | 312126 |
| 2024-04-10 | 11.16 | $11.93 | 554624 |
| 2024-04-09 | 11.07 | $11.81 | 571645 |
| 2024-04-08 | 10.99 | $11.04 | 210204 |
| 2024-04-05 | 11.07 | $11.09 | 184360 |
| 2024-04-04 | 11.15 | $11.21 | 500284 |
| 2024-04-03 | 11.22 | $11.26 | 221914 |
| 2024-04-02 | 11.30 | $11.04 | 1.5M |
| 2024-04-01 | 11.45 | $11.40 | 817261 |
| 2024-03-28 | 11.54 | $11.86 | 2.2M |
| 2024-03-27 | 11.56 | $11.07 | 266046 |
| 2024-03-26 | 11.75 | $11.11 | 520289 |
| 2024-03-25 | 11.97 | $11.13 | 514138 |
| 2024-03-22 | 12.22 | $11.85 | 270724 |
| 2024-03-21 | 12.37 | $12.15 | 280294 |
| 2024-03-20 | 12.48 | $12.23 | 446809 |
| 2024-03-19 | 12.59 | $11.84 | 454903 |
| 2024-03-18 | 12.80 | $11.99 | 560270 |
| 2024-03-15 | 13.02 | $11.93 | 792485 |
| 2024-03-14 | 13.29 | $12.43 | 461750 |
| 2024-03-13 | 13.50 | $12.49 | 408314 |
| 2024-03-12 | 13.74 | $12.49 | 588981 |
| 2024-03-11 | 14.01 | $13.10 | 664529 |
| 2024-03-08 | 14.19 | $14.36 | 1.2M |
| 2024-03-07 | 14.14 | $14.01 | 1.1M |
| 2024-03-06 | 14.15 | $14.38 | 563111 |
| 2024-03-05 | 14.08 | $13.98 | 434326 |
| 2024-03-04 | 14.09 | $14.03 | 414222 |
| 2024-03-01 | 14.09 | $14.14 | 501951 |
| 2024-02-29 | 14.06 | $13.65 | 648985 |
| 2024-02-28 | 14.13 | $13.39 | 960744 |
| 2024-02-27 | 14.27 | $14.62 | 1.0M |
| 2024-02-26 | 14.17 | $13.69 | 964701 |
| 2024-02-23 | 14.25 | $12.58 | 1.3M |
| 2024-02-22 | 14.57 | $12.58 | 1.3M |
| 2024-02-21 | 14.94 | $13.04 | 1.0M |
| 2024-02-20 | 15.27 | $13.80 | 1.4M |
| 2024-02-16 | 15.49 | $14.86 | 1.2M |
| 2024-02-15 | 15.51 | $14.76 | 7.3M |
| 2024-02-14 | 15.55 | $14.40 | 1.6M |
| 2024-02-13 | 15.68 | $14.85 | 4.5M |
| 2024-02-12 | 15.71 | $16.04 | 453491 |
| 2024-02-09 | 15.50 | $16.00 | 451708 |
| 2024-02-08 | 15.26 | $14.90 | 444992 |
| 2024-02-07 | 15.19 | $14.45 | 667034 |
| 2024-02-06 | 15.21 | $14.83 | 510198 |
| 2024-02-05 | 15.15 | $15.85 | 422145 |
| 2024-02-02 | 14.85 | $15.22 | 630785 |
| 2024-02-01 | 14.62 | $15.74 | 902021 |
| 2024-01-31 | 14.25 | $15.77 | 922900 |
| 2024-01-30 | 13.80 | $14.81 | 936269 |
| 2024-01-29 | 13.48 | $14.33 | 628099 |
| 2024-01-26 | 13.20 | $13.37 | 509110 |
| 2024-01-25 | 13.08 | $12.85 | 281020 |
| 2024-01-24 | 13.04 | $12.16 | 212419 |
| 2024-01-23 | 13.13 | $12.51 | 209667 |
| 2024-01-22 | 13.16 | $12.99 | 478138 |
| 2024-01-19 | 13.09 | $12.41 | 286378 |
| 2024-01-18 | 13.12 | $12.46 | 225993 |
| 2024-01-17 | 13.15 | $13.00 | 547643 |
| 2024-01-16 | 13.05 | $12.83 | 316243 |
| 2024-01-12 | 12.97 | $12.96 | 465137 |
| 2024-01-11 | 12.85 | $13.12 | 475958 |
| 2024-01-10 | 12.66 | $12.71 | 386722 |
| 2024-01-09 | 12.53 | $12.77 | 477018 |
| 2024-01-08 | 12.35 | $13.00 | 547673 |
| 2024-01-05 | 12.10 | $11.37 | 424282 |
| 2024-01-04 | 12.14 | $11.73 | 370086 |
| 2024-01-03 | 12.10 | $12.13 | 305066 |
| 2024-01-02 | 11.96 | $12.15 | 416309 |
| 2023-12-29 | 11.80 | $12.25 | 232404 |
| 2023-12-28 | 11.58 | $12.08 | 1.2M |
| 2023-12-27 | 11.35 | $12.04 | 347909 |
| 2023-12-26 | 11.10 | $11.83 | 342012 |
| 2023-12-22 | 10.83 | $11.68 | 316391 |
| 2023-12-21 | 10.56 | $11.27 | 149900 |
| 2023-12-20 | 10.32 | $11.00 | 327587 |
| 2023-12-19 | 10.09 | $11.06 | 313417 |
| 2023-12-18 | 9.82 | $10.65 | 278131 |
| 2023-12-15 | 9.58 | $10.68 | 1.3M |
| 2023-12-14 | 9.29 | $10.50 | 469409 |
| 2023-12-13 | 9.00 | $9.90 | 306475 |
| 2023-12-12 | 8.78 | $9.76 | 548471 |
| 2023-12-11 | 8.56 | $8.79 | 622947 |
| 2023-12-08 | 8.50 | $8.16 | 380886 |
| 2023-12-07 | 8.57 | $8.97 | 229330 |
| 2023-12-06 | 8.47 | $8.97 | 130922 |
| 2023-12-05 | 8.36 | $8.92 | 188743 |
| 2023-12-04 | 8.25 | $8.89 | 173875 |
| 2023-12-01 | 8.12 | $8.82 | 242779 |
| 2023-11-30 | 7.99 | $8.44 | 218107 |
| 2023-11-29 | 7.92 | $8.42 | 162445 |
| 2023-11-28 | 7.84 | $8.36 | 158737 |
| 2023-11-27 | 7.76 | $8.08 | 154293 |
| 2023-11-24 | 7.73 | $8.15 | 123162 |
| 2023-11-22 | 7.69 | $7.58 | 195589 |
| 2023-11-21 | 7.76 | $7.73 | 620699 |
| 2023-11-20 | 7.81 | $8.21 | 316476 |
| 2023-11-17 | 7.77 | $8.12 | 312709 |
| 2023-11-16 | 7.74 | $7.61 | 137239 |
| 2023-11-15 | 7.83 | $7.69 | 208841 |
| 2023-11-14 | 7.91 | $7.78 | 260501 |
| 2023-11-13 | 7.99 | $7.72 | 328860 |
| 2023-11-10 | 8.09 | $8.07 | 378769 |
| 2023-11-09 | 8.14 | $7.84 | 312046 |
| 2023-11-08 | 8.25 | $8.27 | 459964 |
| 2023-11-07 | 8.29 | $8.36 | 442406 |
| 2023-11-06 | 8.32 | $8.50 | 286669 |
| 2023-11-03 | 8.33 | $8.67 | 363167 |
| 2023-11-02 | 8.30 | $8.67 | 320399 |
| 2023-11-01 | 8.27 | $8.77 | 162220 |
| 2023-10-31 | 8.22 | $8.49 | 219641 |
| 2023-10-30 | 8.22 | $8.02 | 175998 |
| 2023-10-27 | 8.33 | $7.99 | 198362 |
| 2023-10-26 | 8.46 | $8.05 | 178362 |
| 2023-10-25 | 8.60 | $7.93 | 173076 |
| 2023-10-24 | 8.79 | $8.50 | 184997 |
| 2023-10-23 | 8.90 | $8.51 | 210454 |
| 2023-10-20 | 9.02 | $8.86 | 172044 |
| 2023-10-19 | 9.09 | $8.85 | 159746 |
| 2023-10-18 | 9.18 | $9.15 | 281014 |
| 2023-10-17 | 9.22 | $9.49 | 370599 |
| 2023-10-16 | 9.19 | $9.25 | 120390 |
| 2023-10-13 | 9.22 | $9.08 | 193706 |
| 2023-10-12 | 9.28 | $9.18 | 174140 |
| 2023-10-11 | 9.33 | $9.64 | 136342 |
| 2023-10-10 | 9.30 | $9.63 | 87773 |
| 2023-10-09 | 9.27 | $9.40 | 291030 |
| 2023-10-06 | 9.28 | $9.46 | 196753 |
| 2023-10-05 | 9.29 | $9.81 | 257833 |
| 2023-10-04 | 9.22 | $9.04 | 316510 |
| 2023-10-03 | 9.31 | $8.58 | 1.0M |
| 2023-10-02 | 9.51 | $8.98 | 2.2M |
| 2023-09-29 | 9.66 | $9.63 | 255646 |
| 2023-09-28 | 9.70 | $9.66 | 267891 |
| 2023-09-27 | 9.74 | $9.86 | 206572 |
| 2023-09-26 | 9.74 | $10.08 | 359114 |
| 2023-09-25 | 9.70 | $9.58 | 360736 |
| 2023-09-22 | 9.77 | $9.12 | 138992 |
| 2023-09-21 | 9.94 | $9.56 | 297768 |
| 2023-09-20 | 10.05 | $9.52 | 129062 |
| 2023-09-19 | 10.19 | $9.92 | 161012 |
| 2023-09-18 | 10.26 | $9.80 | 98995 |
| 2023-09-15 | 10.38 | $9.82 | 450065 |
| 2023-09-14 | 10.51 | $9.97 | 138944 |
| 2023-09-13 | 10.62 | $10.09 | 172923 |
| 2023-09-12 | 10.74 | $10.32 | 180616 |
| 2023-09-11 | 10.82 | $10.54 | 240803 |
| 2023-09-08 | 10.86 | $10.35 | 372849 |
| 2023-09-07 | 10.95 | $10.84 | 396378 |
| 2023-09-06 | 10.96 | $10.78 | 252100 |
| 2023-09-05 | 10.97 | $10.58 | 292800 |
| 2023-09-01 | 11.03 | $10.66 | 117100 |
| 2023-08-31 | 11.08 | $10.85 | 375600 |
| 2023-08-30 | 11.10 | $11.35 | 125600 |
| 2023-08-29 | 11.01 | $10.86 | 168200 |
| 2023-08-28 | 11.01 | $10.82 | 152200 |
| 2023-08-25 | 11.02 | $10.98 | 333700 |
| 2023-08-24 | 10.99 | $10.61 | 479200 |
| 2023-08-23 | 11.04 | $10.93 | 157200 |
| 2023-08-22 | 11.02 | $11.00 | 193300 |
| 2023-08-21 | 10.98 | $10.97 | 182200 |
| 2023-08-18 | 10.94 | $10.78 | 286600 |
| 2023-08-17 | 10.93 | $10.93 | 161900 |
| 2023-08-16 | 10.89 | $10.78 | 381400 |
| 2023-08-15 | 10.86 | $10.81 | 144400 |
| 2023-08-14 | 10.83 | $10.61 | 204400 |
| 2023-08-11 | 10.83 | $10.98 | 189200 |
| 2023-08-10 | 10.75 | $10.84 | 82300 |
| 2023-08-09 | 10.69 | $10.73 | 183500 |
| 2023-08-08 | 10.64 | $10.81 | 198800 |
| 2023-08-07 | 10.55 | $10.90 | 487600 |
| 2023-08-04 | 10.44 | $11.05 | 517800 |
| 2023-08-03 | 10.27 | $11.07 | 407800 |
| 2023-08-02 | 10.07 | $10.80 | 305900 |
| 2023-08-01 | 9.89 | $10.66 | 236800 |
| 2023-07-31 | 9.71 | $10.10 | 153100 |
| 2023-07-28 | 9.63 | $9.79 | 126900 |
| 2023-07-27 | 9.59 | $9.55 | 135800 |
| 2023-07-26 | 9.60 | $9.51 | 96500 |
| 2023-07-25 | 9.61 | $9.50 | 81600 |
| 2023-07-24 | 9.63 | $9.51 | 90200 |
| 2023-07-21 | 9.66 | $9.83 | 112000 |
| 2023-07-20 | 9.62 | $9.65 | 107200 |
| 2023-07-19 | 9.61 | $9.76 | 141800 |
| 2023-07-18 | 9.57 | $9.34 | 138800 |
| 2023-07-17 | 9.62 | $9.59 | 71500 |
| 2023-07-14 | 9.62 | $9.64 | 100400 |
| 2023-07-13 | 9.61 | $9.76 | 138900 |
| 2023-07-12 | 9.58 | $9.63 | 179200 |
| 2023-07-11 | 9.57 | $9.80 | 191600 |
| 2023-07-10 | 9.52 | $10.47 | 343200 |
| 2023-07-07 | 9.32 | $10.29 | 204100 |
| 2023-07-06 | 9.13 | $8.95 | 124200 |
| 2023-07-05 | 9.19 | $9.14 | 139300 |
| 2023-07-03 | 9.22 | $9.04 | 77000 |
| 2023-06-30 | 9.27 | $9.00 | 226400 |
| 2023-06-29 | 9.35 | $9.00 | 65800 |
| 2023-06-28 | 9.44 | $9.16 | 179800 |
| 2023-06-27 | 9.51 | $8.88 | 72100 |
| 2023-06-26 | 9.65 | $9.01 | 151800 |
| 2023-06-23 | 9.78 | $9.18 | 434100 |
| 2023-06-22 | 9.90 | $9.94 | 124700 |
| 2023-06-21 | 9.88 | $9.78 | 219300 |
| 2023-06-20 | 9.89 | $9.63 | 106800 |
| 2023-06-16 | 9.94 | $9.65 | 251900 |
| 2023-06-15 | 9.98 | $9.63 | 123200 |
| 2023-06-14 | 10.03 | $9.60 | 117200 |
| 2023-06-13 | 10.10 | $9.75 | 101700 |
| 2023-06-12 | 10.15 | $9.65 | 181600 |
| 2023-06-09 | 10.22 | $9.91 | 295900 |
| 2023-06-08 | 10.25 | $9.99 | 188800 |
| 2023-06-07 | 10.27 | $9.88 | 196400 |
| 2023-06-06 | 10.30 | $10.34 | 177000 |
| 2023-06-05 | 10.25 | $10.18 | 306100 |
| 2023-06-02 | 10.21 | $10.00 | 143200 |
| 2023-06-01 | 10.21 | $10.08 | 191500 |
| 2023-05-31 | 10.19 | $9.75 | 121900 |
| 2023-05-30 | 10.23 | $9.32 | 138400 |
| 2023-05-26 | 10.36 | $9.48 | 247400 |
| 2023-05-25 | 10.48 | $9.76 | 155500 |
| 2023-05-24 | 10.55 | $10.38 | 220800 |
| 2023-05-23 | 10.50 | $10.57 | 166100 |
| 2023-05-22 | 10.40 | $10.57 | 323600 |
| 2023-05-19 | 10.28 | $10.53 | 159200 |
| 2023-05-18 | 10.14 | $10.40 | 487000 |
| 2023-05-17 | 10.01 | $10.29 | 228600 |
| 2023-05-16 | 9.87 | $10.05 | 230100 |
| 2023-05-15 | 9.76 | $10.11 | 156400 |
| 2023-05-12 | 9.61 | $9.79 | 103800 |
| 2023-05-11 | 9.50 | $9.73 | 104500 |
| 2023-05-10 | 9.39 | $9.73 | 186700 |
| 2023-05-09 | 9.25 | $9.42 | 87500 |
| 2023-05-08 | 9.15 | $9.54 | 303600 |
| 2023-05-05 | 9.01 | $9.62 | 164200 |
| 2023-05-04 | 8.83 | $9.34 | 141500 |
| 2023-05-03 | 8.67 | $9.17 | 661500 |
| 2023-05-02 | 8.52 | $8.90 | 209000 |
| 2023-05-01 | 8.41 | $8.87 | 288900 |
| 2023-04-28 | 8.28 | $8.53 | 179500 |
| 2023-04-27 | 8.20 | $8.36 | 126000 |
| 2023-04-26 | 8.14 | $8.00 | 393200 |
| 2023-04-25 | 8.15 | $8.05 | 131300 |
| 2023-04-24 | 8.14 | $8.02 | 105800 |
| 2023-04-21 | 8.14 | $8.20 | 163700 |
| 2023-04-20 | 8.10 | $8.16 | 71500 |
| 2023-04-19 | 8.07 | $8.22 | 164300 |
| 2023-04-18 | 8.01 | $7.90 | 438100 |
| 2023-04-17 | 8.01 | $8.06 | 491900 |
| 2023-04-14 | 7.97 | $7.91 | 187300 |
| 2023-04-13 | 7.96 | $8.14 | 169500 |
| 2023-04-12 | 7.89 | $7.98 | 174700 |
| 2023-04-11 | 7.85 | $8.47 | 168800 |
| 2023-04-10 | 7.70 | $8.19 | 256900 |
| 2023-04-06 | 7.58 | $7.98 | 228900 |
| 2023-04-05 | 7.49 | $7.73 | 214100 |
| 2023-04-04 | 7.43 | $8.02 | 169800 |
| 2023-04-03 | 7.31 | $8.20 | 429500 |
| 2023-03-31 | 7.12 | $7.86 | 511600 |
| 2023-03-30 | 6.98 | $7.53 | 224300 |
| 2023-03-29 | 6.88 | $7.45 | 409100 |
| 2023-03-28 | 6.79 | $6.81 | 118200 |
| 2023-03-27 | 6.82 | $6.61 | 180100 |
| 2023-03-24 | 6.90 | $6.51 | 114400 |
| 2023-03-23 | 7.02 | $6.50 | 299600 |
| 2023-03-22 | 7.15 | $6.30 | 415100 |
| 2023-03-21 | 7.36 | $7.08 | 304300 |
| 2023-03-20 | 7.43 | $7.02 | 398600 |
| 2023-03-17 | 7.52 | $7.39 | 425200 |
| 2023-03-16 | 7.55 | $7.45 | 297900 |
| 2023-03-15 | 7.58 | $7.45 | 255800 |
| 2023-03-14 | 7.61 | $7.67 | 331200 |
| 2023-03-13 | 7.60 | $7.49 | 201300 |
| 2023-03-10 | 7.62 | $6.96 | 518700 |
| 2023-03-09 | 7.76 | $7.35 | 375200 |
| 2023-03-08 | 7.84 | $7.77 | 165300 |
| 2023-03-07 | 7.84 | $7.68 | 144400 |
| 2023-03-06 | 7.87 | $7.65 | 197300 |
| 2023-03-03 | 7.90 | $8.17 | 271700 |
| 2023-03-02 | 7.82 | $7.90 | 317000 |
| 2023-03-01 | 7.79 | $7.60 | 288500 |
| 2023-02-28 | 7.82 | $7.33 | 1.5M |
| 2023-02-27 | 7.91 | $7.32 | 238400 |
| 2023-02-24 | 8.01 | $7.50 | 197700 |
| 2023-02-23 | 8.09 | $7.88 | 121200 |
| 2023-02-22 | 8.11 | $7.92 | 369900 |
| 2023-02-21 | 8.11 | $7.81 | 224000 |
| 2023-02-17 | 8.14 | $8.12 | 192100 |
| 2023-02-16 | 8.10 | $7.62 | 383400 |
| 2023-02-15 | 8.16 | $7.73 | 799500 |
| 2023-02-14 | 8.21 | $7.93 | 207000 |
| 2023-02-13 | 8.21 | $8.15 | 137500 |
| 2023-02-10 | 8.17 | $7.96 | 270800 |
| 2023-02-09 | 8.17 | $7.67 | 191900 |
| 2023-02-08 | 8.21 | $7.93 | 312200 |
| 2023-02-07 | 8.21 | $8.33 | 171700 |
| 2023-02-06 | 8.12 | $8.07 | 331000 |
| 2023-02-03 | 8.06 | $7.87 | 226300 |
| 2023-02-02 | 8.04 | $7.62 | 251900 |
| 2023-02-01 | 8.06 | $7.64 | 224700 |
| 2023-01-31 | 8.08 | $7.96 | 184200 |
| 2023-01-30 | 8.03 | $7.83 | 139100 |
| 2023-01-27 | 7.99 | $8.13 | 336000 |
| 2023-01-26 | 7.89 | $8.39 | 731100 |
| 2023-01-25 | 7.70 | $7.99 | 1.2M |
| 2023-01-24 | 7.57 | $8.23 | 930100 |
| 2023-01-23 | 7.36 | $7.95 | 778400 |
| 2023-01-20 | 7.17 | $7.44 | 655000 |
| 2023-01-19 | 7.06 | $7.06 | 223100 |
| 2023-01-18 | 7.01 | $7.04 | 160600 |
| 2023-01-17 | 6.95 | $7.13 | 222000 |
| 2023-01-13 | 6.86 | $7.10 | 348200 |
| 2023-01-12 | 6.75 | $7.01 | 382700 |
| 2023-01-11 | 6.65 | $6.82 | 396500 |
| 2023-01-10 | 6.57 | $6.78 | 522000 |
| 2023-01-09 | 6.49 | $6.60 | 241300 |
| 2023-01-06 | 6.42 | $6.66 | 170000 |
| 2023-01-05 | 6.33 | $6.50 | 217200 |
| 2023-01-04 | 6.26 | $6.78 | 295600 |
| 2023-01-03 | 6.11 | $6.63 | 298400 |
| 2022-12-30 | 5.98 | $6.76 | 184400 |
| 2022-12-29 | 5.79 | $6.83 | 326400 |
| 2022-12-28 | 5.56 | $6.22 | 273800 |
| 2022-12-27 | 5.41 | $5.88 | 1.4M |
| 2022-12-23 | 5.32 | $5.11 | 77300 |
| 2022-12-22 | 5.37 | $5.45 | 87300 |
| 2022-12-21 | 5.36 | $5.45 | 143400 |
| 2022-12-20 | 5.35 | $5.24 | 402500 |
| 2022-12-19 | 5.39 | $5.18 | 152100 |
| 2022-12-16 | 5.44 | $5.63 | 471700 |
| 2022-12-15 | 5.40 | $5.72 | 187900 |
| 2022-12-14 | 5.34 | $5.66 | 202900 |
| 2022-12-13 | 5.29 | $5.59 | 868600 |
| 2022-12-12 | 5.24 | $5.91 | 276200 |
| 2022-12-09 | 5.12 | $5.72 | 275700 |
| 2022-12-08 | 5.01 | $5.47 | 193200 |
| 2022-12-07 | 4.95 | $5.21 | 123300 |
| 2022-12-06 | 4.93 | $5.09 | 126800 |
| 2022-12-05 | 4.94 | $5.17 | 195800 |
| 2022-12-02 | 4.93 | $5.38 | 182300 |
| 2022-12-01 | 4.88 | $5.34 | 99000 |
| 2022-11-30 | 4.84 | $5.39 | 236400 |
| 2022-11-29 | 4.77 | $5.17 | 159500 |
| 2022-11-28 | 4.75 | $5.04 | 143400 |
| 2022-11-25 | 4.76 | $5.19 | 46500 |
| 2022-11-23 | 4.73 | $5.31 | 230400 |
| 2022-11-22 | 4.68 | $5.26 | 127200 |
| 2022-11-21 | 4.64 | $5.26 | 344600 |
| 2022-11-18 | 4.60 | $5.09 | 114900 |
| 2022-11-17 | 4.59 | $5.37 | 207000 |
| 2022-11-16 | 4.52 | $5.33 | 288300 |
| 2022-11-15 | 4.46 | $5.22 | 177300 |
| 2022-11-14 | 4.41 | $5.25 | 138600 |
| 2022-11-11 | 4.36 | $5.50 | 372700 |
| 2022-11-10 | 4.25 | $5.53 | 268800 |
| 2022-11-09 | 4.13 | $5.20 | 268600 |
| 2022-11-08 | 4.06 | $5.34 | 200000 |
| 2022-11-07 | 3.96 | $5.33 | 236300 |
| 2022-11-04 | 3.86 | $5.22 | 268400 |
| 2022-11-03 | 3.78 | $5.31 | 306300 |
| 2022-11-02 | 3.67 | $5.30 | 624000 |
| 2022-11-01 | 3.56 | $5.10 | 265900 |
| 2022-10-31 | 3.49 | $5.07 | 512900 |
| 2022-10-28 | 3.43 | $5.11 | 290500 |
| 2022-10-27 | 3.36 | $5.01 | 612600 |
| 2022-10-26 | 3.32 | $4.70 | 289600 |
| 2022-10-25 | 3.35 | $4.51 | 330600 |
| 2022-10-24 | 3.44 | $4.27 | 276700 |
| 2022-10-21 | 3.62 | $4.38 | 382700 |
| 2022-10-20 | 3.82 | $4.38 | 437900 |
| 2022-10-19 | 4.07 | $4.20 | 702900 |
| 2022-10-18 | 4.42 | $4.54 | 335800 |
| 2022-10-17 | 4.77 | $4.53 | 396900 |
| 2022-10-14 | 5.20 | $4.56 | 520200 |
| 2022-10-13 | 5.70 | $4.53 | 584100 |
| 2022-10-12 | 6.32 | $4.53 | 721300 |
| 2022-10-11 | 7.05 | $4.61 | 670400 |
| 2022-10-10 | 7.90 | $4.69 | 607200 |
| 2022-10-07 | 8.88 | $4.95 | 1.0M |
| 2022-10-06 | 9.98 | $4.93 | 1.4M |
| 2022-10-05 | 11.28 | $5.15 | 1.8M |
| 2022-10-04 | 12.74 | $5.85 | 5.6M |
| 2022-10-03 | 14.29 | $14.24 | 61800 |
| 2022-09-30 | 14.33 | $14.51 | 82000 |
| 2022-09-29 | 14.32 | $14.00 | 99500 |
| 2022-09-28 | 14.42 | $14.80 | 134900 |
| 2022-09-27 | 14.37 | $14.31 | 133400 |
| 2022-09-26 | 14.41 | $13.38 | 78600 |
| 2022-09-23 | 14.66 | $13.26 | 117300 |
| 2022-09-22 | 14.97 | $13.69 | 77500 |
| 2022-09-21 | 15.25 | $13.81 | 100900 |
| 2022-09-20 | 15.54 | $14.53 | 269600 |
| 2022-09-19 | 15.72 | $15.00 | 320100 |
| 2022-09-16 | 15.84 | $14.99 | 413500 |
| 2022-09-15 | 15.97 | $14.81 | 197000 |
| 2022-09-14 | 16.15 | $15.07 | 219400 |
| 2022-09-13 | 16.31 | $15.26 | 141500 |
| 2022-09-12 | 16.46 | $15.55 | 63300 |
| 2022-09-09 | 16.55 | $15.87 | 103700 |
| 2022-09-08 | 16.60 | $15.84 | 122600 |
| 2022-09-07 | 16.65 | $15.65 | 171500 |
| 2022-09-06 | 16.74 | $15.48 | 274400 |
| 2022-09-02 | 16.87 | $16.14 | 152800 |
| 2022-09-01 | 16.88 | $16.83 | 130100 |
| 2022-08-31 | 16.74 | $16.47 | 180700 |
| 2022-08-30 | 16.65 | $16.31 | 165100 |
| 2022-08-29 | 16.57 | $16.68 | 155200 |
| 2022-08-26 | 16.39 | $16.27 | 271400 |
| 2022-08-25 | 16.25 | $16.58 | 118000 |
| 2022-08-24 | 16.02 | $16.48 | 86700 |
| 2022-08-23 | 15.77 | $16.47 | 185900 |
| 2022-08-22 | 15.48 | $16.48 | 314500 |
| 2022-08-19 | 15.12 | $15.01 | 216000 |
| 2022-08-18 | 15.02 | $15.19 | 165300 |
| 2022-08-17 | 14.85 | $15.21 | 238600 |
| 2022-08-16 | 14.64 | $15.38 | 654800 |
| 2022-08-15 | 14.36 | $15.81 | 211100 |
| 2022-08-12 | 13.94 | $14.82 | 260300 |
| 2022-08-11 | 13.65 | $13.76 | 228300 |
| 2022-08-10 | 13.53 | $13.71 | 138900 |
| 2022-08-09 | 13.40 | $12.98 | 68900 |
| 2022-08-08 | 13.40 | $13.10 | 156300 |
| 2022-08-05 | 13.37 | $13.76 | 152500 |
| 2022-08-04 | 13.19 | $13.16 | 151700 |
| 2022-08-03 | 13.11 | $13.14 | 163100 |
| 2022-08-02 | 13.00 | $12.19 | 65500 |
| 2022-08-01 | 13.08 | $12.21 | 70300 |
| 2022-07-29 | 13.17 | $12.35 | 109600 |
| 2022-07-28 | 13.23 | $12.83 | 73300 |
| 2022-07-27 | 13.19 | $13.09 | 92500 |
| 2022-07-26 | 13.08 | $12.91 | 104500 |
| 2022-07-25 | 12.99 | $13.20 | 138400 |
| 2022-07-22 | 12.82 | $13.45 | 239600 |
| 2022-07-21 | 12.56 | $13.63 | 169900 |
| 2022-07-20 | 12.22 | $13.46 | 346600 |
| 2022-07-19 | 11.85 | $12.53 | 166800 |
| 2022-07-18 | 11.62 | $12.11 | 158000 |
| 2022-07-15 | 11.43 | $12.33 | 188000 |
| 2022-07-14 | 11.16 | $12.04 | 111200 |
| 2022-07-13 | 10.90 | $12.43 | 187400 |
| 2022-07-12 | 10.52 | $11.81 | 362600 |
| 2022-07-11 | 10.21 | $10.59 | 115400 |
| 2022-07-08 | 10.09 | $11.07 | 130500 |
| 2022-07-07 | 9.86 | $10.98 | 173300 |
| 2022-07-06 | 9.62 | $10.01 | 117900 |
| 2022-07-05 | 9.53 | $9.85 | 148000 |
| 2022-07-01 | 9.47 | $9.90 | 104800 |
| 2022-06-30 | 9.38 | $9.84 | 99900 |
| 2022-06-29 | 9.29 | $9.68 | 114500 |
| 2022-06-28 | 9.23 | $9.62 | 107900 |
| 2022-06-27 | 9.17 | $10.06 | 137700 |
| 2022-06-24 | 9.00 | $10.33 | 1.1M |
| 2022-06-23 | 8.76 | $10.36 | 192100 |
| 2022-06-22 | 8.47 | $9.62 | 251700 |
| 2022-06-21 | 8.30 | $9.51 | 244900 |
| 2022-06-17 | 8.12 | $9.12 | 1.2M |
| 2022-06-16 | 8.00 | $8.48 | 330700 |
| 2022-06-15 | 8.01 | $8.91 | 365500 |
| 2022-06-14 | 7.93 | $8.38 | 232800 |
| 2022-06-13 | 7.95 | $8.16 | 360700 |
| 2022-06-10 | 8.03 | $8.35 | 422900 |
| 2022-06-09 | 8.09 | $8.55 | 521400 |
| 2022-06-08 | 8.12 | $8.40 | 405900 |
| 2022-06-07 | 8.20 | $8.85 | 507200 |
| 2022-06-06 | 8.20 | $8.68 | 331900 |
| 2022-06-03 | 8.25 | $9.00 | 702800 |
| 2022-06-02 | 8.24 | $8.69 | 357500 |
| 2022-06-01 | 8.30 | $8.74 | 393400 |
| 2022-05-31 | 8.38 | $8.89 | 376200 |
| 2022-05-27 | 8.44 | $8.98 | 1.0M |
| 2022-05-26 | 8.50 | $8.60 | 259800 |
| 2022-05-25 | 8.66 | $8.52 | 1.0M |
| 2022-05-24 | 8.87 | $8.98 | 150200 |
| 2022-05-23 | 9.03 | $9.25 | 217000 |
| 2022-05-20 | 9.16 | $9.02 | 311500 |
| 2022-05-19 | 9.38 | $9.20 | 208900 |
| 2022-05-18 | 9.60 | $9.18 | 423300 |
| 2022-05-17 | 9.87 | $9.28 | 645300 |
| 2022-05-16 | 10.16 | $9.16 | 358500 |
| 2022-05-13 | 10.55 | $9.71 | 410700 |
| 2022-05-12 | 10.88 | $9.51 | 373300 |
| 2022-05-11 | 11.32 | $9.69 | 770500 |
| 2022-05-10 | 11.79 | $11.15 | 553400 |
| 2022-05-09 | 12.04 | $10.93 | 332100 |
| 2022-05-06 | 12.39 | $11.36 | 185000 |
| 2022-05-05 | 12.70 | $12.11 | 254200 |
| 2022-05-04 | 12.91 | $12.75 | 185000 |
| 2022-05-03 | 13.02 | $13.13 | 258300 |
| 2022-05-02 | 13.08 | $13.46 | 212800 |
| 2022-04-29 | 13.07 | $12.73 | 172000 |
| 2022-04-28 | 13.23 | $12.84 | 161000 |
| 2022-04-27 | 13.39 | $12.68 | 134800 |
| 2022-04-26 | 13.61 | $12.65 | 221000 |
| 2022-04-25 | 13.88 | $13.59 | 144000 |
| 2022-04-22 | 14.00 | $13.61 | 131200 |
| 2022-04-21 | 14.13 | $14.07 | 239400 |
| 2022-04-20 | 14.19 | $13.92 | 201600 |
| 2022-04-19 | 14.29 | $13.83 | 127400 |
| 2022-04-18 | 14.44 | $13.84 | 153400 |
| 2022-04-14 | 14.60 | $14.36 | 98000 |
| 2022-04-13 | 14.68 | $14.81 | 166400 |
| 2022-04-12 | 14.69 | $14.26 | 105400 |
| 2022-04-11 | 14.81 | $13.90 | 151900 |
| 2022-04-08 | 15.03 | $14.19 | 1.1M |
| 2022-04-07 | 15.22 | $14.96 | 565600 |
| 2022-04-06 | 15.28 | $14.70 | 113900 |
| 2022-04-05 | 15.41 | $14.73 | 136300 |
| 2022-04-04 | 15.55 | $15.10 | 126800 |
| 2022-04-01 | 15.63 | $15.00 | 168500 |
| 2022-03-31 | 15.75 | $14.74 | 106500 |
| 2022-03-30 | 15.95 | $14.99 | 136200 |
| 2022-03-29 | 16.12 | $16.13 | 127500 |
| 2022-03-28 | 16.07 | $15.94 | 71500 |
| 2022-03-25 | 16.05 | $16.02 | 82600 |
| 2022-03-24 | 16.01 | $16.52 | 72900 |
| 2022-03-23 | 15.86 | $16.23 | 71200 |
| 2022-03-22 | 15.75 | $16.34 | 113400 |
| 2022-03-21 | 15.59 | $15.06 | 136700 |
| 2022-03-18 | 15.67 | $15.64 | 613800 |
| 2022-03-17 | 15.64 | $15.35 | 250200 |
| 2022-03-16 | 15.67 | $14.44 | 218200 |
| 2022-03-15 | 15.89 | $14.50 | 326700 |
| 2022-03-14 | 16.13 | $14.38 | 238600 |
| 2022-03-11 | 16.43 | $15.39 | 206300 |
| 2022-03-10 | 16.56 | $16.38 | 106700 |
| 2022-03-09 | 16.50 | $16.97 | 146900 |
| 2022-03-08 | 16.31 | $16.13 | 152900 |
| 2022-03-07 | 16.25 | $15.84 | 165300 |
| 2022-03-04 | 16.24 | $15.72 | 115500 |
| 2022-03-03 | 16.25 | $16.00 | 135200 |
| 2022-03-02 | 16.19 | $16.30 | 88900 |
| 2022-03-01 | 16.06 | $15.94 | 102300 |
| 2022-02-28 | 15.97 | $16.05 | 128300 |
| 2022-02-25 | 15.85 | $16.07 | 174200 |
| 2022-02-24 | 15.69 | $16.01 | 323100 |
| 2022-02-23 | 15.52 | $15.27 | 287300 |
| 2022-02-22 | 15.47 | $15.79 | 160000 |
| 2022-02-18 | 15.30 | $15.55 | 145600 |
| 2022-02-17 | 15.14 | $15.60 | 190000 |
| 2022-02-16 | 14.94 | $15.92 | 116200 |
| 2022-02-15 | 14.64 | $16.48 | 163600 |
| 2022-02-14 | 14.17 | $15.58 | 237500 |
| 2022-02-11 | 13.81 | $15.06 | 114300 |
| 2022-02-10 | 13.50 | $15.11 | 320000 |
| 2022-02-09 | 13.13 | $15.18 | 240200 |
| 2022-02-08 | 12.68 | $14.31 | 383900 |
| 2022-02-07 | 12.35 | $13.79 | 354600 |
| 2022-02-04 | 12.07 | $13.19 | 297600 |
| 2022-02-03 | 11.87 | $12.37 | 120800 |
| 2022-02-02 | 11.82 | $12.64 | 188800 |
| 2022-02-01 | 11.71 | $12.72 | 131200 |
| 2022-01-31 | 11.56 | $12.62 | 154000 |
| 2022-01-28 | 11.42 | $11.72 | 195400 |
| 2022-01-27 | 11.45 | $11.20 | 224300 |
| 2022-01-26 | 11.59 | $11.72 | 764500 |
| 2022-01-25 | 11.66 | $11.56 | 228700 |
| 2022-01-24 | 11.77 | $11.69 | 249800 |
| 2022-01-21 | 11.88 | $11.61 | 185900 |
| 2022-01-20 | 12.03 | $11.84 | 181000 |
| 2022-01-19 | 12.16 | $11.77 | 111200 |
| 2022-01-18 | 12.32 | $11.80 | 209200 |
| 2022-01-14 | 12.51 | $12.54 | 244200 |
| 2022-01-13 | 12.58 | $11.98 | 172700 |
| 2022-01-12 | 12.79 | $12.45 | 168800 |
| 2022-01-11 | 12.93 | $13.10 | 80400 |
| 2022-01-10 | 12.95 | $12.92 | 170300 |
| 2022-01-07 | 13.03 | $12.99 | 168200 |
| 2022-01-06 | 13.10 | $13.27 | 156000 |
| 2022-01-05 | 13.14 | $12.84 | 146900 |
| 2022-01-04 | 13.27 | $13.61 | 166600 |
| 2022-01-03 | 13.26 | $13.91 | 152200 |
| 2021-12-31 | 13.19 | $13.23 | 59900 |
| 2021-12-30 | 13.26 | $13.58 | 82900 |
| 2021-12-29 | 13.27 | $13.24 | 640000 |
| 2021-12-28 | 13.35 | $14.01 | 118900 |
| 2021-12-27 | 13.29 | $14.10 | 103000 |
| 2021-12-23 | 13.21 | $14.44 | 86400 |
| 2021-12-22 | 13.05 | $14.10 | 149000 |
| 2021-12-21 | 12.94 | $13.91 | 237400 |
| 2021-12-20 | 12.86 | $13.37 | 203200 |
| 2021-12-17 | 12.88 | $13.20 | 541300 |
| 2021-12-16 | 12.95 | $13.15 | 256500 |
| 2021-12-15 | 13.05 | $13.57 | 259000 |
| 2021-12-14 | 13.08 | $13.16 | 194800 |
| 2021-12-13 | 13.22 | $13.71 | 201400 |
| 2021-12-10 | 13.26 | $13.51 | 174800 |
| 2021-12-09 | 13.36 | $13.73 | 169100 |
| 2021-12-08 | 13.45 | $13.56 | 286000 |
| 2021-12-07 | 13.58 | $13.19 | 233500 |
| 2021-12-06 | 13.83 | $12.48 | 207300 |
| 2021-12-03 | 14.28 | $12.36 | 402000 |
| 2021-12-02 | 14.82 | $13.45 | 557000 |
| 2021-12-01 | 15.24 | $13.63 | 456000 |
| 2021-11-30 | 15.68 | $14.50 | 518400 |
| 2021-11-29 | 16.02 | $14.81 | 132400 |
| 2021-11-26 | 16.35 | $15.08 | 123200 |
| 2021-11-24 | 16.68 | $15.94 | 108500 |
| 2021-11-23 | 16.89 | $15.99 | 485100 |
| 2021-11-22 | 17.12 | $16.27 | 152300 |
| 2021-11-19 | 17.33 | $16.61 | 90200 |
| 2021-11-18 | 17.51 | $17.00 | 151600 |
| 2021-11-17 | 17.63 | $17.63 | 124900 |
| 2021-11-16 | 17.63 | $17.63 | 104500 |
| 2021-11-15 | 17.64 | $17.42 | 104100 |
| 2021-11-12 | 17.70 | $17.67 | 59400 |
| 2021-11-11 | 17.71 | $17.51 | 76700 |
| 2021-11-10 | 17.76 | $17.97 | 78200 |
| 2021-11-09 | 17.71 | $18.03 | 115100 |
| 2021-11-08 | 17.65 | $17.90 | 86500 |
| 2021-11-05 | 17.61 | $18.16 | 178700 |
| 2021-11-04 | 17.51 | $18.07 | 113700 |
| 2021-11-03 | 17.41 | $18.22 | 136000 |
| 2021-11-02 | 17.26 | $18.09 | 82100 |
| 2021-11-01 | 17.12 | $18.25 | 215100 |
| 2021-10-29 | 16.92 | $17.98 | 278000 |
| 2021-10-28 | 16.76 | $17.57 | 117100 |
| 2021-10-27 | 16.65 | $16.44 | 260400 |
| 2021-10-26 | 16.77 | $16.38 | 341400 |
| 2021-10-25 | 16.93 | $16.65 | 281800 |
| 2021-10-22 | 17.06 | $16.80 | 132900 |
| 2021-10-21 | 17.18 | $17.45 | 167900 |
| 2021-10-20 | 17.18 | $17.48 | 99100 |
| 2021-10-19 | 17.19 | $17.68 | 117000 |
| 2021-10-18 | 17.15 | $17.17 | 220500 |
| 2021-10-15 | 17.22 | $17.21 | 148900 |
| 2021-10-14 | 17.30 | $17.49 | 666900 |
| 2021-10-13 | 17.34 | $18.28 | 83800 |
| 2021-10-12 | 17.21 | $17.89 | 102100 |
| 2021-10-11 | 17.16 | $17.77 | 113400 |
| 2021-10-08 | 17.13 | $17.40 | 133500 |
| 2021-10-07 | 17.17 | $17.39 | 228200 |
| 2021-10-06 | 17.23 | $16.95 | 152800 |
| 2021-10-05 | 17.39 | $16.88 | 321200 |
| 2021-10-04 | 17.61 | $17.15 | 310000 |
| 2021-10-01 | 17.80 | $17.33 | 205700 |
| 2021-09-30 | 17.99 | $17.45 | 491000 |
| 2021-09-29 | 18.20 | $17.11 | 387200 |
| 2021-09-28 | 18.51 | $17.70 | 244400 |
| 2021-09-27 | 18.75 | $18.90 | 218300 |
| 2021-09-24 | 18.77 | $18.55 | 208100 |
| 2021-09-23 | 18.88 | $18.88 | 227200 |
| 2021-09-22 | 18.95 | $18.60 | 134300 |
| 2021-09-21 | 19.08 | $18.38 | 153300 |
| 2021-09-20 | 19.28 | $17.95 | 255500 |
| 2021-09-17 | 19.61 | $19.25 | 893800 |
| 2021-09-16 | 19.72 | $19.52 | 197400 |
| 2021-09-15 | 19.79 | $19.25 | 204200 |
| 2021-09-14 | 19.94 | $19.11 | 174900 |
| 2021-09-13 | 20.13 | $20.16 | 162500 |
| 2021-09-10 | 20.14 | $20.20 | 155400 |
| 2021-09-09 | 20.14 | $21.11 | 133600 |
| 2021-09-08 | 19.95 | $20.32 | 132900 |
| 2021-09-07 | 19.89 | $20.50 | 114800 |
| 2021-09-03 | 19.79 | $20.26 | 101800 |
| 2021-09-02 | 19.73 | $20.88 | 110000 |
| 2021-09-01 | 19.52 | $20.76 | 90800 |
| 2021-08-31 | 19.32 | $20.44 | 109400 |
| 2021-08-30 | 19.15 | $20.18 | 110600 |
| 2021-08-27 | 19.01 | $21.07 | 238300 |
| 2021-08-26 | 18.67 | $19.88 | 103900 |
| 2021-08-25 | 18.53 | $20.01 | 88000 |
| 2021-08-24 | 18.34 | $19.38 | 88200 |
| 2021-08-23 | 18.27 | $19.85 | 125300 |
| 2021-08-20 | 18.09 | $18.41 | 387800 |
| 2021-08-19 | 18.19 | $17.90 | 120500 |
| 2021-08-18 | 18.43 | $18.07 | 99800 |
| 2021-08-17 | 18.68 | $19.09 | 90500 |
| 2021-08-16 | 18.76 | $18.62 | 83500 |
| 2021-08-13 | 18.96 | $19.31 | 120900 |
| 2021-08-12 | 19.06 | $19.40 | 68700 |
| 2021-08-11 | 19.16 | $19.34 | 48300 |
| 2021-08-10 | 19.31 | $19.22 | 101900 |
| 2021-08-09 | 19.51 | $19.68 | 83900 |
| 2021-08-06 | 19.65 | $19.92 | 141100 |
| 2021-08-05 | 19.78 | $20.39 | 107800 |
| 2021-08-04 | 19.83 | $19.88 | 87400 |
| 2021-08-03 | 20.02 | $20.65 | 110300 |
| 2021-08-02 | 20.07 | $20.45 | 138900 |
| 2021-07-30 | 20.20 | $20.14 | 100000 |
| 2021-07-29 | 20.41 | $20.64 | 94100 |
| 2021-07-28 | 20.57 | $21.30 | 91700 |
| 2021-07-27 | 20.62 | $20.50 | 97200 |
| 2021-07-26 | 20.86 | $21.23 | 121600 |
| 2021-07-23 | 20.99 | $21.27 | 239600 |
| 2021-07-22 | 21.15 | $21.16 | 164200 |
| 2021-07-21 | 21.36 | $22.13 | 347800 |
| 2021-07-20 | 21.42 | $21.88 | 436400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.05
2026-06-12
Close Price
$27.00
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.56
Average
12.54
Maximum
27.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 27.05 | $27.00 | — |
| 2026-06-11 | 27.08 | $27.00 | — |
| 2026-06-10 | 27.11 | $27.00 | 4.3M |
| 2026-06-09 | 27.14 | $26.99 | 1.5M |
| 2026-06-08 | 27.18 | $26.99 | 1.9M |
| 2026-06-05 | 27.21 | $26.95 | 1.8M |
| 2026-06-04 | 27.26 | $26.95 | 826100 |
| 2026-06-03 | 27.31 | $26.95 | 6.4M |
| 2026-06-02 | 27.35 | $26.94 | 1.5M |
| 2026-06-01 | 27.40 | $26.94 | 2.6M |
| 2026-05-29 | 27.44 | $26.87 | 1.3M |
| 2026-05-28 | 27.50 | $26.77 | 918200 |
| 2026-05-27 | 27.58 | $26.79 | 2.5M |
| 2026-05-26 | 27.66 | $26.81 | 8.1M |
| 2026-05-22 | 27.73 | $26.79 | 1.6M |
| 2026-05-21 | 27.79 | $26.77 | 1.6M |
| 2026-05-20 | 27.85 | $26.81 | 5.5M |
| 2026-05-19 | 27.89 | $26.77 | 8.0M |
| 2026-05-18 | 27.92 | $26.76 | 2.0M |
| 2026-05-15 | 27.92 | $26.73 | 8.9M |
| 2026-05-14 | 27.91 | $26.76 | 3.5M |
| 2026-05-13 | 27.84 | $26.80 | 2.3M |
| 2026-05-12 | 27.71 | $26.73 | 2.2M |
| 2026-05-11 | 27.54 | $26.71 | 1.9M |
| 2026-05-08 | 27.29 | $26.73 | 2.3M |
| 2026-05-07 | 26.95 | $26.72 | 1.5M |
| 2026-05-06 | 26.49 | $26.72 | 6.5M |
| 2026-05-05 | 25.89 | $26.71 | 5.3M |
| 2026-05-04 | 25.13 | $26.66 | 4.1M |
| 2026-05-01 | 24.18 | $26.65 | 5.1M |
| 2026-04-30 | 23.00 | $26.66 | 13.6M |
| 2026-04-29 | 21.53 | $26.67 | 71.4M |
| 2026-04-28 | 19.72 | $19.24 | 712442 |
| 2026-04-27 | 19.87 | $19.16 | 1.0M |
| 2026-04-24 | 20.07 | $19.63 | 978700 |
| 2026-04-23 | 20.15 | $19.08 | 1.7M |
| 2026-04-22 | 20.42 | $19.56 | 989000 |
| 2026-04-21 | 20.59 | $19.43 | 1.3M |
| 2026-04-20 | 20.82 | $20.87 | 703100 |
| 2026-04-17 | 20.63 | $20.48 | 1.1M |
| 2026-04-16 | 20.50 | $19.56 | 2.3M |
| 2026-04-15 | 20.63 | $20.86 | 889378 |
| 2026-04-14 | 20.36 | $20.29 | 1.5M |
| 2026-04-13 | 20.19 | $19.59 | 426342 |
| 2026-04-10 | 20.19 | $19.39 | 630000 |
| 2026-04-09 | 20.24 | $19.95 | 582221 |
| 2026-04-08 | 20.11 | $19.27 | 840708 |
| 2026-04-07 | 20.14 | $20.12 | 1.3M |
| 2026-04-06 | 19.89 | $20.19 | 1.3M |
| 2026-04-02 | 19.55 | $19.90 | 910800 |
| 2026-04-01 | 19.20 | $19.77 | 1.3M |
| 2026-03-31 | 18.81 | $20.13 | 2.0M |
| 2026-03-30 | 18.20 | $18.36 | 1.5M |
| 2026-03-27 | 18.01 | $19.33 | 2.1M |
| 2026-03-26 | 17.46 | $18.95 | 2.4M |
| 2026-03-25 | 16.90 | $17.14 | 1.7M |
| 2026-03-24 | 16.79 | $16.46 | 698277 |
| 2026-03-23 | 16.87 | $16.60 | 640214 |
| 2026-03-20 | 16.92 | $17.00 | 1.4M |
| 2026-03-19 | 16.85 | $16.43 | 1.1M |
| 2026-03-18 | 16.93 | $15.49 | 787905 |
| 2026-03-17 | 17.33 | $16.56 | 531263 |
| 2026-03-16 | 17.47 | $16.82 | 929960 |
| 2026-03-13 | 17.54 | $16.94 | 844241 |
| 2026-03-12 | 17.58 | $17.38 | 1.3M |
| 2026-03-11 | 17.48 | $18.24 | 1.3M |
| 2026-03-10 | 17.08 | $18.44 | 1.7M |
| 2026-03-09 | 16.51 | $17.30 | 2.0M |
| 2026-03-06 | 16.18 | $16.23 | 671640 |
| 2026-03-05 | 16.11 | $16.21 | 767149 |
| 2026-03-04 | 16.02 | $16.37 | 1.2M |
| 2026-03-03 | 15.86 | $15.61 | 793300 |
| 2026-03-02 | 15.90 | $16.06 | 739342 |
| 2026-02-27 | 15.81 | $16.28 | 590100 |
| 2026-02-26 | 15.63 | $15.76 | 449767 |
| 2026-02-25 | 15.56 | $15.76 | 653995 |
| 2026-02-24 | 15.49 | $15.77 | 751600 |
| 2026-02-23 | 15.39 | $15.56 | 487519 |
| 2026-02-20 | 15.34 | $15.83 | 352499 |
| 2026-02-19 | 15.19 | $15.89 | 827932 |
| 2026-02-18 | 14.99 | $15.45 | 475018 |
| 2026-02-17 | 14.89 | $14.99 | 616203 |
| 2026-02-13 | 14.92 | $14.91 | 527951 |
| 2026-02-12 | 14.98 | $15.12 | 473235 |
| 2026-02-11 | 14.99 | $15.51 | 715300 |
| 2026-02-10 | 14.89 | $15.01 | 735037 |
| 2026-02-09 | 14.92 | $14.77 | 663500 |
| 2026-02-06 | 15.04 | $14.90 | 1.1M |
| 2026-02-05 | 15.16 | $14.40 | 751840 |
| 2026-02-04 | 15.45 | $14.98 | 903629 |
| 2026-02-03 | 15.63 | $16.13 | 624107 |
| 2026-02-02 | 15.49 | $16.11 | 539633 |
| 2026-01-30 | 15.32 | $15.61 | 553200 |
| 2026-01-29 | 15.28 | $15.65 | 663932 |
| 2026-01-28 | 15.21 | $15.14 | 870700 |
| 2026-01-27 | 15.30 | $14.94 | 782508 |
| 2026-01-26 | 15.47 | $14.91 | 923767 |
| 2026-01-23 | 15.68 | $16.02 | 487500 |
| 2026-01-22 | 15.60 | $16.54 | 689254 |
| 2026-01-21 | 15.33 | $15.91 | 751900 |
| 2026-01-20 | 15.20 | $15.31 | 1.3M |
| 2026-01-16 | 15.24 | $14.60 | 1.2M |
| 2026-01-15 | 15.51 | $14.96 | 971979 |
| 2026-01-14 | 15.73 | $15.24 | 2.1M |
| 2026-01-13 | 15.91 | $14.94 | 1.8M |
| 2026-01-12 | 16.22 | $16.39 | 2.0M |
| 2026-01-09 | 16.13 | $16.80 | 5.0M |
| 2026-01-08 | 15.89 | $15.82 | 2.5M |
| 2026-01-07 | 15.91 | $16.34 | 687044 |
| 2026-01-06 | 15.76 | $15.75 | 1.2M |
| 2026-01-05 | 15.76 | $15.66 | 765900 |
| 2026-01-02 | 15.79 | $15.46 | 1.1M |
| 2025-12-31 | 15.88 | $16.15 | 1.4M |
| 2025-12-30 | 15.77 | $15.68 | 791900 |
| 2025-12-29 | 15.79 | $15.17 | 453845 |
| 2025-12-26 | 15.96 | $15.17 | 732041 |
| 2025-12-24 | 16.16 | $15.79 | 307310 |
| 2025-12-23 | 16.20 | $15.75 | 651800 |
| 2025-12-22 | 16.25 | $15.84 | 594400 |
| 2025-12-19 | 16.27 | $15.23 | 1.8M |
| 2025-12-18 | 16.49 | $15.00 | 1.2M |
| 2025-12-17 | 16.80 | $14.85 | 1.2M |
| 2025-12-16 | 17.22 | $15.90 | 1.3M |
| 2025-12-15 | 17.37 | $16.90 | 795746 |
| 2025-12-12 | 17.22 | $16.91 | 598217 |
| 2025-12-11 | 17.01 | $16.90 | 1.6M |
| 2025-12-10 | 16.73 | $16.86 | 878500 |
| 2025-12-09 | 16.39 | $16.16 | 1.1M |
| 2025-12-08 | 16.16 | $16.86 | 840000 |
| 2025-12-05 | 15.65 | $16.43 | 1.9M |
| 2025-12-04 | 15.14 | $16.40 | 2.8M |
| 2025-12-03 | 14.51 | $14.66 | 6.4M |
| 2025-12-02 | 14.28 | $13.52 | 620700 |
| 2025-12-01 | 14.35 | $13.92 | 743636 |
| 2025-11-28 | 14.30 | $14.47 | 719100 |
| 2025-11-26 | 14.04 | $14.10 | 1.9M |
| 2025-11-25 | 13.83 | $13.28 | 948800 |
| 2025-11-24 | 13.83 | $13.36 | 1.2M |
| 2025-11-21 | 13.79 | $13.10 | 989306 |
| 2025-11-20 | 13.80 | $13.02 | 1.1M |
| 2025-11-19 | 13.83 | $13.71 | 1.5M |
| 2025-11-18 | 13.63 | $14.27 | 1.6M |
| 2025-11-17 | 13.20 | $14.86 | 3.1M |
| 2025-11-14 | 12.47 | $13.62 | 1.4M |
| 2025-11-13 | 11.97 | $13.09 | 1.3M |
| 2025-11-12 | 11.53 | $13.34 | 2.7M |
| 2025-11-11 | 10.91 | $11.47 | 3.4M |
| 2025-11-10 | 10.74 | $10.89 | 856400 |
| 2025-11-07 | 10.73 | $10.78 | 803100 |
| 2025-11-06 | 10.76 | $10.89 | 802250 |
| 2025-11-05 | 10.76 | $10.99 | 870304 |
| 2025-11-04 | 10.73 | $10.76 | 739700 |
| 2025-11-03 | 10.78 | $10.80 | 1.1M |
| 2025-10-31 | 10.83 | $10.91 | 856471 |
| 2025-10-30 | 10.86 | $10.97 | 694502 |
| 2025-10-29 | 10.89 | $10.96 | 791108 |
| 2025-10-28 | 10.93 | $11.13 | 1.7M |
| 2025-10-27 | 10.93 | $11.23 | 1.1M |
| 2025-10-24 | 10.91 | $11.13 | 1.2M |
| 2025-10-23 | 10.93 | $11.00 | 1.1M |
| 2025-10-22 | 10.99 | $11.13 | 815100 |
| 2025-10-21 | 11.04 | $11.43 | 715200 |
| 2025-10-20 | 11.02 | $11.54 | 1.2M |
| 2025-10-17 | 10.96 | $11.10 | 1.2M |
| 2025-10-16 | 11.04 | $11.04 | 1.4M |
| 2025-10-15 | 11.16 | $11.94 | 1.3M |
| 2025-10-14 | 11.04 | $11.54 | 719548 |
| 2025-10-13 | 11.03 | $11.32 | 917107 |
| 2025-10-10 | 11.09 | $11.50 | 1.2M |
| 2025-10-09 | 11.13 | $11.81 | 865000 |
| 2025-10-08 | 11.09 | $11.49 | 1.3M |
| 2025-10-07 | 11.16 | $10.92 | 1.5M |
| 2025-10-06 | 11.44 | $10.96 | 2.5M |
| 2025-10-03 | 11.77 | $11.85 | 1.7M |
| 2025-10-02 | 11.92 | $11.75 | 1.6M |
| 2025-10-01 | 12.13 | $12.05 | 1.0M |
| 2025-09-30 | 12.31 | $12.18 | 1.1M |
| 2025-09-29 | 12.49 | $12.21 | 1.2M |
| 2025-09-26 | 12.72 | $12.40 | 2.0M |
| 2025-09-25 | 12.94 | $12.10 | 5.6M |
| 2025-09-24 | 13.31 | $12.93 | 609200 |
| 2025-09-23 | 13.51 | $13.02 | 622708 |
| 2025-09-22 | 13.72 | $13.10 | 875500 |
| 2025-09-19 | 13.96 | $13.17 | 1.8M |
| 2025-09-18 | 14.22 | $13.88 | 561516 |
| 2025-09-17 | 14.32 | $13.38 | 606392 |
| 2025-09-16 | 14.59 | $13.50 | 871432 |
| 2025-09-15 | 14.88 | $13.62 | 895207 |
| 2025-09-12 | 15.19 | $14.01 | 2.2M |
| 2025-09-11 | 15.43 | $14.81 | 7.8M |
| 2025-09-10 | 15.47 | $15.39 | 939200 |
| 2025-09-09 | 15.31 | $15.61 | 1.1M |
| 2025-09-08 | 15.04 | $15.96 | 1.4M |
| 2025-09-05 | 14.59 | $15.82 | 1.1M |
| 2025-09-04 | 14.08 | $15.20 | 1.3M |
| 2025-09-03 | 13.64 | $14.16 | 1.4M |
| 2025-09-02 | 13.44 | $14.29 | 1.1M |
| 2025-08-29 | 13.15 | $13.46 | 436500 |
| 2025-08-28 | 13.06 | $13.51 | 416822 |
| 2025-08-27 | 12.94 | $13.59 | 342040 |
| 2025-08-26 | 12.78 | $13.16 | 886100 |
| 2025-08-25 | 12.71 | $12.99 | 543300 |
| 2025-08-22 | 12.69 | $13.41 | 590122 |
| 2025-08-21 | 12.54 | $12.96 | 396917 |
| 2025-08-20 | 12.50 | $12.91 | 577212 |
| 2025-08-19 | 12.48 | $12.81 | 595438 |
| 2025-08-18 | 12.49 | $13.34 | 1.0M |
| 2025-08-15 | 12.35 | $12.88 | 732300 |
| 2025-08-14 | 12.33 | $12.95 | 931900 |
| 2025-08-13 | 12.29 | $12.59 | 753400 |
| 2025-08-12 | 12.37 | $12.25 | 481000 |
| 2025-08-11 | 12.59 | $12.51 | 449800 |
| 2025-08-08 | 12.78 | $12.41 | 585153 |
| 2025-08-07 | 13.06 | $12.66 | 645900 |
| 2025-08-06 | 13.32 | $12.77 | 656600 |
| 2025-08-05 | 13.62 | $13.05 | 701668 |
| 2025-08-04 | 13.89 | $13.31 | 985459 |
| 2025-08-01 | 14.15 | $13.21 | 856427 |
| 2025-07-31 | 14.49 | $13.63 | 766078 |
| 2025-07-30 | 14.77 | $13.84 | 923694 |
| 2025-07-29 | 15.05 | $13.75 | 981600 |
| 2025-07-28 | 15.41 | $13.57 | 1.9M |
| 2025-07-25 | 15.89 | $14.58 | 1.0M |
| 2025-07-24 | 16.15 | $15.60 | 745740 |
| 2025-07-23 | 16.13 | $15.56 | 1.2M |
| 2025-07-22 | 16.09 | $15.81 | 739700 |
| 2025-07-21 | 15.96 | $15.56 | 710638 |
| 2025-07-18 | 15.85 | $15.39 | 1.3M |
| 2025-07-17 | 15.76 | $16.01 | 1.9M |
| 2025-07-16 | 15.44 | $15.79 | 1.2M |
| 2025-07-15 | 15.10 | $15.17 | 1.4M |
| 2025-07-14 | 14.86 | $15.22 | 1.4M |
| 2025-07-11 | 14.55 | $14.52 | 2.1M |
| 2025-07-10 | 14.38 | $15.51 | 2.0M |
| 2025-07-09 | 13.84 | $15.99 | 3.0M |
| 2025-07-08 | 13.02 | $14.95 | 3.4M |
| 2025-07-07 | 12.35 | $15.06 | 11.3M |
| 2025-07-03 | 11.51 | $11.98 | 338543 |
| 2025-07-02 | 11.45 | $11.78 | 755330 |
| 2025-07-01 | 11.46 | $11.59 | 862200 |
| 2025-06-30 | 11.53 | $11.31 | 777000 |
| 2025-06-27 | 11.72 | $11.41 | 1.1M |
| 2025-06-26 | 11.92 | $11.50 | 907900 |
| 2025-06-25 | 12.14 | $11.68 | 1.3M |
| 2025-06-24 | 12.35 | $11.70 | 4.4M |
| 2025-06-23 | 12.61 | $11.93 | 623216 |
| 2025-06-20 | 12.86 | $12.15 | 1.4M |
| 2025-06-18 | 13.09 | $12.31 | 1.8M |
| 2025-06-17 | 13.31 | $12.15 | 1.8M |
| 2025-06-16 | 13.63 | $13.04 | 1.8M |
| 2025-06-13 | 13.73 | $12.96 | 772130 |
| 2025-06-12 | 13.87 | $13.09 | 545200 |
| 2025-06-11 | 14.00 | $13.46 | 752599 |
| 2025-06-10 | 14.02 | $14.21 | 644484 |
| 2025-06-09 | 13.79 | $14.76 | 698763 |
| 2025-06-06 | 13.34 | $14.37 | 544548 |
| 2025-06-05 | 12.90 | $13.80 | 418591 |
| 2025-06-04 | 12.54 | $13.54 | 543109 |
| 2025-06-03 | 12.17 | $13.35 | 914521 |
| 2025-06-02 | 11.79 | $12.92 | 965600 |
| 2025-05-30 | 11.47 | $11.80 | 703041 |
| 2025-05-29 | 11.43 | $11.89 | 446000 |
| 2025-05-28 | 11.36 | $11.40 | 353617 |
| 2025-05-27 | 11.44 | $11.22 | 672900 |
| 2025-05-23 | 11.59 | $11.47 | 369500 |
| 2025-05-22 | 11.71 | $11.42 | 549300 |
| 2025-05-21 | 11.87 | $11.87 | 526642 |
| 2025-05-20 | 11.92 | $12.24 | 349213 |
| 2025-05-19 | 11.87 | $12.07 | 608300 |
| 2025-05-16 | 11.87 | $11.93 | 413615 |
| 2025-05-15 | 11.91 | $11.66 | 357903 |
| 2025-05-14 | 12.05 | $11.34 | 339202 |
| 2025-05-13 | 12.33 | $11.64 | 466891 |
| 2025-05-12 | 12.57 | $12.18 | 543238 |
| 2025-05-09 | 12.69 | $11.90 | 377248 |
| 2025-05-08 | 12.93 | $12.19 | 539900 |
| 2025-05-07 | 13.12 | $12.25 | 491325 |
| 2025-05-06 | 13.32 | $12.49 | 651726 |
| 2025-05-05 | 13.49 | $13.10 | 646000 |
| 2025-05-02 | 13.49 | $13.55 | 520716 |
| 2025-05-01 | 13.34 | $13.60 | 611109 |
| 2025-04-30 | 13.13 | $13.77 | 878535 |
| 2025-04-29 | 12.82 | $13.08 | 413714 |
| 2025-04-28 | 12.64 | $13.00 | 283745 |
| 2025-04-25 | 12.45 | $12.99 | 347939 |
| 2025-04-24 | 12.21 | $12.88 | 645028 |
| 2025-04-23 | 11.95 | $12.45 | 442951 |
| 2025-04-22 | 11.77 | $12.30 | 358409 |
| 2025-04-21 | 11.60 | $12.01 | 478600 |
| 2025-04-17 | 11.47 | $12.00 | 495506 |
| 2025-04-16 | 11.33 | $11.75 | 492200 |
| 2025-04-15 | 11.24 | $12.02 | 467049 |
| 2025-04-14 | 11.04 | $11.95 | 466000 |
| 2025-04-11 | 10.82 | $11.49 | 683351 |
| 2025-04-10 | 10.71 | $10.54 | 494897 |
| 2025-04-09 | 10.88 | $10.82 | 1.3M |
| 2025-04-08 | 11.00 | $10.32 | 1.1M |
| 2025-04-07 | 11.32 | $11.50 | 855824 |
| 2025-04-04 | 11.33 | $10.71 | 1.3M |
| 2025-04-03 | 11.60 | $11.32 | 910000 |
| 2025-04-02 | 11.73 | $11.09 | 918600 |
| 2025-04-01 | 11.97 | $11.16 | 832000 |
| 2025-03-31 | 12.23 | $11.54 | 440800 |
| 2025-03-28 | 12.42 | $11.93 | 275823 |
| 2025-03-27 | 12.53 | $12.34 | 466200 |
| 2025-03-26 | 12.53 | $12.07 | 502062 |
| 2025-03-25 | 12.60 | $12.50 | 838237 |
| 2025-03-24 | 12.55 | $12.25 | 497900 |
| 2025-03-21 | 12.55 | $11.89 | 1.2M |
| 2025-03-20 | 12.66 | $12.00 | 525115 |
| 2025-03-19 | 12.74 | $12.10 | 506700 |
| 2025-03-18 | 12.80 | $12.37 | 344637 |
| 2025-03-17 | 12.78 | $12.49 | 475527 |
| 2025-03-14 | 12.70 | $12.60 | 437526 |
| 2025-03-13 | 12.55 | $12.25 | 403100 |
| 2025-03-12 | 12.46 | $12.45 | 666100 |
| 2025-03-11 | 12.28 | $12.43 | 734118 |
| 2025-03-10 | 12.06 | $11.99 | 597322 |
| 2025-03-07 | 11.91 | $11.92 | 595500 |
| 2025-03-06 | 11.73 | $11.98 | 573000 |
| 2025-03-05 | 11.49 | $11.61 | 865400 |
| 2025-03-04 | 11.29 | $11.27 | 823185 |
| 2025-03-03 | 11.16 | $10.87 | 1.1M |
| 2025-02-28 | 11.10 | $11.40 | 809752 |
| 2025-02-27 | 10.86 | $10.69 | 502439 |
| 2025-02-26 | 10.78 | $10.86 | 780500 |
| 2025-02-25 | 10.62 | $10.78 | 1.1M |
| 2025-02-24 | 10.44 | $10.35 | 671535 |
| 2025-02-21 | 10.35 | $10.03 | 448032 |
| 2025-02-20 | 10.33 | $10.64 | 335600 |
| 2025-02-19 | 10.10 | $10.71 | 517184 |
| 2025-02-18 | 9.80 | $9.78 | 283349 |
| 2025-02-14 | 9.71 | $9.76 | 202230 |
| 2025-02-13 | 9.61 | $9.53 | 276016 |
| 2025-02-12 | 9.55 | $9.33 | 528765 |
| 2025-02-11 | 9.54 | $9.27 | 239831 |
| 2025-02-10 | 9.54 | $9.19 | 310100 |
| 2025-02-07 | 9.56 | $9.20 | 303813 |
| 2025-02-06 | 9.58 | $9.62 | 179702 |
| 2025-02-05 | 9.46 | $9.90 | 355204 |
| 2025-02-04 | 9.22 | $9.75 | 457500 |
| 2025-02-03 | 8.97 | $9.22 | 362992 |
| 2025-01-31 | 8.82 | $8.91 | 347523 |
| 2025-01-30 | 8.75 | $8.77 | 382000 |
| 2025-01-29 | 8.70 | $8.77 | 213000 |
| 2025-01-28 | 8.63 | $8.87 | 429816 |
| 2025-01-27 | 8.52 | $8.77 | 300139 |
| 2025-01-24 | 8.42 | $8.61 | 214300 |
| 2025-01-23 | 8.35 | $8.75 | 202121 |
| 2025-01-22 | 8.21 | $8.56 | 291533 |
| 2025-01-21 | 8.11 | $8.75 | 316955 |
| 2025-01-17 | 7.94 | $8.30 | 273600 |
| 2025-01-16 | 7.87 | $8.25 | 343135 |
| 2025-01-15 | 7.81 | $7.86 | 291436 |
| 2025-01-14 | 7.86 | $7.40 | 315100 |
| 2025-01-13 | 8.08 | $7.52 | 397000 |
| 2025-01-10 | 8.31 | $7.85 | 418455 |
| 2025-01-08 | 8.50 | $8.24 | 189938 |
| 2025-01-07 | 8.60 | $8.76 | 194800 |
| 2025-01-06 | 8.57 | $8.68 | 182208 |
| 2025-01-03 | 8.56 | $9.03 | 152431 |
| 2025-01-02 | 8.44 | $8.86 | 273516 |
| 2024-12-31 | 8.35 | $8.47 | 177340 |
| 2024-12-30 | 8.36 | $8.39 | 232900 |
| 2024-12-27 | 8.42 | $8.53 | 232000 |
| 2024-12-26 | 8.45 | $8.83 | 159428 |
| 2024-12-24 | 8.39 | $8.76 | 125300 |
| 2024-12-23 | 8.36 | $8.83 | 848902 |
| 2024-12-20 | 8.30 | $8.36 | 1.0M |
| 2024-12-19 | 8.39 | $8.09 | 408839 |
| 2024-12-18 | 8.59 | $8.46 | 771062 |
| 2024-12-17 | 8.73 | $8.65 | 377881 |
| 2024-12-16 | 8.84 | $8.95 | 645053 |
| 2024-12-13 | 8.89 | $8.69 | 412800 |
| 2024-12-12 | 9.05 | $8.74 | 379500 |
| 2024-12-11 | 9.22 | $9.09 | 219045 |
| 2024-12-10 | 9.33 | $9.44 | 247600 |
| 2024-12-09 | 9.36 | $9.34 | 318003 |
| 2024-12-06 | 9.44 | $9.81 | 362084 |
| 2024-12-05 | 9.38 | $9.06 | 335154 |
| 2024-12-04 | 9.56 | $9.46 | 345600 |
| 2024-12-03 | 9.66 | $9.73 | 216700 |
| 2024-12-02 | 9.70 | $10.27 | 298311 |
| 2024-11-29 | 9.59 | $10.06 | 302305 |
| 2024-11-27 | 9.52 | $10.09 | 162901 |
| 2024-11-26 | 9.43 | $9.98 | 235648 |
| 2024-11-25 | 9.38 | $10.07 | 973235 |
| 2024-11-22 | 9.29 | $10.15 | 405001 |
| 2024-11-21 | 9.16 | $9.32 | 493300 |
| 2024-11-20 | 9.29 | $8.96 | 419335 |
| 2024-11-19 | 9.56 | $9.05 | 479703 |
| 2024-11-18 | 9.88 | $9.30 | 905686 |
| 2024-11-15 | 10.21 | $9.49 | 816275 |
| 2024-11-14 | 10.54 | $9.80 | 521825 |
| 2024-11-13 | 10.86 | $10.45 | 314200 |
| 2024-11-12 | 11.05 | $10.67 | 394200 |
| 2024-11-11 | 11.22 | $11.09 | 468300 |
| 2024-11-08 | 11.29 | $11.41 | 339032 |
| 2024-11-07 | 11.27 | $11.18 | 227100 |
| 2024-11-06 | 11.33 | $11.41 | 426213 |
| 2024-11-05 | 11.33 | $11.25 | 622700 |
| 2024-11-04 | 11.38 | $11.63 | 755400 |
| 2024-11-01 | 11.33 | $10.61 | 281300 |
| 2024-10-31 | 11.58 | $10.27 | 493200 |
| 2024-10-30 | 12.00 | $11.20 | 88600 |
| 2024-10-29 | 12.21 | $11.79 | 92000 |
| 2024-10-28 | 12.28 | $12.09 | 107800 |
| 2024-10-25 | 12.27 | $11.68 | 119130 |
| 2024-10-24 | 12.38 | $12.07 | 300324 |
| 2024-10-23 | 12.38 | $12.01 | 199200 |
| 2024-10-22 | 12.39 | $12.35 | 98400 |
| 2024-10-21 | 12.29 | $12.32 | 107908 |
| 2024-10-18 | 12.17 | $12.50 | 119400 |
| 2024-10-17 | 11.97 | $12.09 | 127900 |
| 2024-10-16 | 11.85 | $12.33 | 251800 |
| 2024-10-15 | 11.62 | $11.98 | 176549 |
| 2024-10-14 | 11.44 | $11.72 | 129909 |
| 2024-10-11 | 11.31 | $11.63 | 194049 |
| 2024-10-10 | 11.18 | $10.99 | 257825 |
| 2024-10-09 | 11.23 | $11.24 | 310928 |
| 2024-10-08 | 11.20 | $11.21 | 265700 |
| 2024-10-07 | 11.18 | $11.28 | 210817 |
| 2024-10-04 | 11.13 | $11.36 | 448300 |
| 2024-10-03 | 11.05 | $11.54 | 183000 |
| 2024-10-02 | 10.90 | $11.84 | 564249 |
| 2024-10-01 | 10.62 | $11.39 | 1.1M |
| 2024-09-30 | 10.43 | $11.58 | 693203 |
| 2024-09-27 | 10.15 | $12.34 | 1.8M |
| 2024-09-26 | 9.57 | $10.00 | 394930 |
| 2024-09-25 | 9.62 | $9.46 | 201900 |
| 2024-09-24 | 9.87 | $9.65 | 247400 |
| 2024-09-23 | 10.13 | $9.78 | 264200 |
| 2024-09-20 | 10.41 | $10.49 | 2.1M |
| 2024-09-19 | 10.55 | $11.00 | 272047 |
| 2024-09-18 | 10.56 | $10.69 | 249400 |
| 2024-09-17 | 10.69 | $10.57 | 763330 |
| 2024-09-16 | 10.90 | $10.77 | 395322 |
| 2024-09-13 | 11.09 | $11.14 | 427800 |
| 2024-09-12 | 11.23 | $10.46 | 554901 |
| 2024-09-11 | 11.62 | $10.72 | 319341 |
| 2024-09-10 | 12.02 | $11.21 | 556002 |
| 2024-09-09 | 12.36 | $11.87 | 350900 |
| 2024-09-06 | 12.57 | $12.34 | 234700 |
| 2024-09-05 | 12.68 | $12.87 | 223300 |
| 2024-09-04 | 12.65 | $12.92 | 197215 |
| 2024-09-03 | 12.60 | $12.37 | 252500 |
| 2024-08-30 | 12.72 | $13.39 | 725200 |
| 2024-08-29 | 12.54 | $13.00 | 189300 |
| 2024-08-28 | 12.44 | $12.89 | 214414 |
| 2024-08-27 | 12.37 | $12.68 | 353000 |
| 2024-08-26 | 12.35 | $13.06 | 150005 |
| 2024-08-23 | 12.21 | $12.63 | 168986 |
| 2024-08-22 | 12.19 | $12.42 | 154300 |
| 2024-08-21 | 12.23 | $12.58 | 169534 |
| 2024-08-20 | 12.25 | $12.52 | 156003 |
| 2024-08-19 | 12.29 | $12.24 | 526836 |
| 2024-08-16 | 12.43 | $12.00 | 539800 |
| 2024-08-15 | 12.70 | $12.79 | 179100 |
| 2024-08-14 | 12.77 | $12.49 | 159600 |
| 2024-08-13 | 12.96 | $12.98 | 130000 |
| 2024-08-12 | 13.04 | $12.97 | 126825 |
| 2024-08-09 | 13.15 | $12.90 | 133900 |
| 2024-08-08 | 13.31 | $13.05 | 88700 |
| 2024-08-07 | 13.45 | $12.50 | 145111 |
| 2024-08-06 | 13.80 | $12.95 | 207529 |
| 2024-08-05 | 14.09 | $12.79 | 239300 |
| 2024-08-02 | 14.49 | $13.17 | 160800 |
| 2024-08-01 | 14.84 | $13.83 | 407800 |
| 2024-07-31 | 15.05 | $14.54 | 368600 |
| 2024-07-30 | 15.08 | $14.27 | 148505 |
| 2024-07-29 | 15.18 | $14.48 | 171500 |
| 2024-07-26 | 15.22 | $14.79 | 226500 |
| 2024-07-25 | 15.17 | $14.39 | 228753 |
| 2024-07-24 | 15.20 | $14.47 | 221100 |
| 2024-07-23 | 15.21 | $15.39 | 477234 |
| 2024-07-22 | 14.91 | $15.14 | 211162 |
| 2024-07-19 | 14.60 | $14.55 | 203194 |
| 2024-07-18 | 14.40 | $14.20 | 275005 |
| 2024-07-17 | 14.26 | $14.97 | 355948 |
| 2024-07-16 | 13.82 | $15.25 | 803532 |
| 2024-07-15 | 13.18 | $14.96 | 969105 |
| 2024-07-12 | 12.49 | $13.04 | 598201 |
| 2024-07-11 | 12.25 | $12.50 | 362781 |
| 2024-07-10 | 12.13 | $12.57 | 293989 |
| 2024-07-09 | 11.96 | $12.28 | 389638 |
| 2024-07-08 | 11.83 | $12.20 | 305847 |
| 2024-07-05 | 11.71 | $11.79 | 267570 |
| 2024-07-03 | 11.69 | $11.72 | 139487 |
| 2024-07-02 | 11.69 | $11.51 | 249948 |
| 2024-07-01 | 11.75 | $11.89 | 306543 |
| 2024-06-28 | 11.70 | $11.78 | 2.3M |
| 2024-06-27 | 11.69 | $12.05 | 251697 |
| 2024-06-26 | 11.58 | $11.31 | 635654 |
| 2024-06-25 | 11.69 | $11.55 | 172262 |
| 2024-06-24 | 11.74 | $11.72 | 167750 |
| 2024-06-21 | 11.75 | $11.74 | 936250 |
| 2024-06-20 | 11.76 | $11.21 | 161857 |
| 2024-06-18 | 11.94 | $11.37 | 226976 |
| 2024-06-17 | 12.11 | $11.82 | 156414 |
| 2024-06-14 | 12.16 | $12.07 | 229591 |
| 2024-06-13 | 12.15 | $12.26 | 168336 |
| 2024-06-12 | 12.07 | $12.35 | 302133 |
| 2024-06-11 | 11.95 | $12.18 | 188010 |
| 2024-06-10 | 11.85 | $12.04 | 203078 |
| 2024-06-07 | 11.77 | $11.68 | 243242 |
| 2024-06-06 | 11.79 | $11.85 | 104230 |
| 2024-06-05 | 11.75 | $12.07 | 172222 |
| 2024-06-04 | 11.64 | $11.86 | 219519 |
| 2024-06-03 | 11.58 | $12.11 | 548921 |
| 2024-05-31 | 11.42 | $11.67 | 234800 |
| 2024-05-30 | 11.36 | $11.25 | 151971 |
| 2024-05-29 | 11.43 | $11.15 | 246280 |
| 2024-05-28 | 11.55 | $11.08 | 362737 |
| 2024-05-24 | 11.71 | $11.30 | 242589 |
| 2024-05-23 | 11.85 | $11.29 | 548928 |
| 2024-05-22 | 12.01 | $11.69 | 368322 |
| 2024-05-21 | 12.08 | $11.61 | 432719 |
| 2024-05-20 | 12.20 | $11.88 | 379115 |
| 2024-05-17 | 12.24 | $11.92 | 337564 |
| 2024-05-16 | 12.29 | $12.07 | 306594 |
| 2024-05-15 | 12.29 | $12.01 | 272288 |
| 2024-05-14 | 12.30 | $12.49 | 235954 |
| 2024-05-13 | 12.16 | $12.00 | 206938 |
| 2024-05-10 | 12.14 | $12.08 | 217954 |
| 2024-05-09 | 12.09 | $12.09 | 128989 |
| 2024-05-08 | 12.02 | $12.06 | 160775 |
| 2024-05-07 | 11.95 | $12.19 | 131215 |
| 2024-05-06 | 11.81 | $12.14 | 193069 |
| 2024-05-03 | 11.65 | $12.13 | 199657 |
| 2024-05-02 | 11.47 | $12.17 | 571496 |
| 2024-05-01 | 11.23 | $12.18 | 482067 |
| 2024-04-30 | 10.93 | $11.35 | 321785 |
| 2024-04-29 | 10.84 | $11.01 | 194250 |
| 2024-04-26 | 10.85 | $10.78 | 241417 |
| 2024-04-25 | 10.93 | $10.49 | 363775 |
| 2024-04-24 | 11.13 | $10.35 | 482332 |
| 2024-04-23 | 11.42 | $11.21 | 192501 |
| 2024-04-22 | 11.50 | $11.44 | 289249 |
| 2024-04-19 | 11.53 | $11.57 | 346978 |
| 2024-04-18 | 11.53 | $11.50 | 408659 |
| 2024-04-17 | 11.56 | $11.65 | 298729 |
| 2024-04-16 | 11.54 | $11.88 | 489733 |
| 2024-04-15 | 11.45 | $11.74 | 313461 |
| 2024-04-12 | 11.39 | $11.89 | 237892 |
| 2024-04-11 | 11.28 | $12.10 | 312126 |
| 2024-04-10 | 11.08 | $11.93 | 554624 |
| 2024-04-09 | 10.90 | $11.81 | 571645 |
| 2024-04-08 | 10.72 | $11.04 | 210204 |
| 2024-04-05 | 10.77 | $11.09 | 184360 |
| 2024-04-04 | 10.81 | $11.21 | 500284 |
| 2024-04-03 | 10.85 | $11.26 | 221914 |
| 2024-04-02 | 10.88 | $11.04 | 1.5M |
| 2024-04-01 | 11.01 | $11.40 | 817261 |
| 2024-03-28 | 11.06 | $11.86 | 2.2M |
| 2024-03-27 | 11.00 | $11.07 | 266046 |
| 2024-03-26 | 11.18 | $11.11 | 520289 |
| 2024-03-25 | 11.41 | $11.13 | 514138 |
| 2024-03-22 | 11.69 | $11.85 | 270724 |
| 2024-03-21 | 11.82 | $12.15 | 280294 |
| 2024-03-20 | 11.89 | $12.23 | 446809 |
| 2024-03-19 | 11.97 | $11.84 | 454903 |
| 2024-03-18 | 12.20 | $11.99 | 560270 |
| 2024-03-15 | 12.44 | $11.93 | 792485 |
| 2024-03-14 | 12.77 | $12.43 | 461750 |
| 2024-03-13 | 13.01 | $12.49 | 408314 |
| 2024-03-12 | 13.30 | $12.49 | 588981 |
| 2024-03-11 | 13.65 | $13.10 | 664529 |
| 2024-03-08 | 13.89 | $14.36 | 1.2M |
| 2024-03-07 | 13.79 | $14.01 | 1.1M |
| 2024-03-06 | 13.78 | $14.38 | 563111 |
| 2024-03-05 | 13.65 | $13.98 | 434326 |
| 2024-03-04 | 13.63 | $14.03 | 414222 |
| 2024-03-01 | 13.58 | $14.14 | 501951 |
| 2024-02-29 | 13.49 | $13.65 | 648985 |
| 2024-02-28 | 13.55 | $13.39 | 960744 |
| 2024-02-27 | 13.70 | $14.62 | 1.0M |
| 2024-02-26 | 13.51 | $13.69 | 964701 |
| 2024-02-23 | 13.56 | $12.58 | 1.3M |
| 2024-02-22 | 13.99 | $12.58 | 1.3M |
| 2024-02-21 | 14.51 | $13.04 | 1.0M |
| 2024-02-20 | 14.99 | $13.80 | 1.4M |
| 2024-02-16 | 15.34 | $14.86 | 1.2M |
| 2024-02-15 | 15.41 | $14.76 | 7.3M |
| 2024-02-14 | 15.52 | $14.40 | 1.6M |
| 2024-02-13 | 15.76 | $14.85 | 4.5M |
| 2024-02-12 | 15.90 | $16.04 | 453491 |
| 2024-02-09 | 15.67 | $16.00 | 451708 |
| 2024-02-08 | 15.39 | $14.90 | 444992 |
| 2024-02-07 | 15.38 | $14.45 | 667034 |
| 2024-02-06 | 15.49 | $14.83 | 510198 |
| 2024-02-05 | 15.50 | $15.85 | 422145 |
| 2024-02-02 | 15.16 | $15.22 | 630785 |
| 2024-02-01 | 14.93 | $15.74 | 902021 |
| 2024-01-31 | 14.47 | $15.77 | 922900 |
| 2024-01-30 | 13.89 | $14.81 | 936269 |
| 2024-01-29 | 13.47 | $14.33 | 628099 |
| 2024-01-26 | 13.10 | $13.37 | 509110 |
| 2024-01-25 | 12.94 | $12.85 | 281020 |
| 2024-01-24 | 12.91 | $12.16 | 212419 |
| 2024-01-23 | 13.09 | $12.51 | 209667 |
| 2024-01-22 | 13.18 | $12.99 | 478138 |
| 2024-01-19 | 13.13 | $12.41 | 286378 |
| 2024-01-18 | 13.24 | $12.46 | 225993 |
| 2024-01-17 | 13.34 | $13.00 | 547643 |
| 2024-01-16 | 13.28 | $12.83 | 316243 |
| 2024-01-12 | 13.25 | $12.96 | 465137 |
| 2024-01-11 | 13.16 | $13.12 | 475958 |
| 2024-01-10 | 12.98 | $12.71 | 386722 |
| 2024-01-09 | 12.87 | $12.77 | 477018 |
| 2024-01-08 | 12.71 | $13.00 | 547673 |
| 2024-01-05 | 12.42 | $11.37 | 424282 |
| 2024-01-04 | 12.57 | $11.73 | 370086 |
| 2024-01-03 | 12.62 | $12.13 | 305066 |
| 2024-01-02 | 12.54 | $12.15 | 416309 |
| 2023-12-29 | 12.41 | $12.25 | 232404 |
| 2023-12-28 | 12.21 | $12.08 | 1.2M |
| 2023-12-27 | 12.00 | $12.04 | 347909 |
| 2023-12-26 | 11.74 | $11.83 | 342012 |
| 2023-12-22 | 11.47 | $11.68 | 316391 |
| 2023-12-21 | 11.17 | $11.27 | 149900 |
| 2023-12-20 | 10.92 | $11.00 | 327587 |
| 2023-12-19 | 10.68 | $11.06 | 313417 |
| 2023-12-18 | 10.37 | $10.65 | 278131 |
| 2023-12-15 | 10.10 | $10.68 | 1.3M |
| 2023-12-14 | 9.75 | $10.50 | 469409 |
| 2023-12-13 | 9.38 | $9.90 | 306475 |
| 2023-12-12 | 9.11 | $9.76 | 548471 |
| 2023-12-11 | 8.81 | $8.79 | 622947 |
| 2023-12-08 | 8.76 | $8.16 | 380886 |
| 2023-12-07 | 8.89 | $8.97 | 229330 |
| 2023-12-06 | 8.79 | $8.97 | 130922 |
| 2023-12-05 | 8.66 | $8.92 | 188743 |
| 2023-12-04 | 8.51 | $8.89 | 173875 |
| 2023-12-01 | 8.35 | $8.82 | 242779 |
| 2023-11-30 | 8.17 | $8.44 | 218107 |
| 2023-11-29 | 8.06 | $8.42 | 162445 |
| 2023-11-28 | 7.95 | $8.36 | 158737 |
| 2023-11-27 | 7.83 | $8.08 | 154293 |
| 2023-11-24 | 7.77 | $8.15 | 123162 |
| 2023-11-22 | 7.69 | $7.58 | 195589 |
| 2023-11-21 | 7.77 | $7.73 | 620699 |
| 2023-11-20 | 7.82 | $8.21 | 316476 |
| 2023-11-17 | 7.74 | $8.12 | 312709 |
| 2023-11-16 | 7.68 | $7.61 | 137239 |
| 2023-11-15 | 7.77 | $7.69 | 208841 |
| 2023-11-14 | 7.86 | $7.78 | 260501 |
| 2023-11-13 | 7.95 | $7.72 | 328860 |
| 2023-11-10 | 8.08 | $8.07 | 378769 |
| 2023-11-09 | 8.13 | $7.84 | 312046 |
| 2023-11-08 | 8.27 | $8.27 | 459964 |
| 2023-11-07 | 8.31 | $8.36 | 442406 |
| 2023-11-06 | 8.33 | $8.50 | 286669 |
| 2023-11-03 | 8.32 | $8.67 | 363167 |
| 2023-11-02 | 8.25 | $8.67 | 320399 |
| 2023-11-01 | 8.18 | $8.77 | 162220 |
| 2023-10-31 | 8.07 | $8.49 | 219641 |
| 2023-10-30 | 8.03 | $8.02 | 175998 |
| 2023-10-27 | 8.13 | $7.99 | 198362 |
| 2023-10-26 | 8.28 | $8.05 | 178362 |
| 2023-10-25 | 8.44 | $7.93 | 173076 |
| 2023-10-24 | 8.69 | $8.50 | 184997 |
| 2023-10-23 | 8.82 | $8.51 | 210454 |
| 2023-10-20 | 8.97 | $8.86 | 172044 |
| 2023-10-19 | 9.05 | $8.85 | 159746 |
| 2023-10-18 | 9.16 | $9.15 | 281014 |
| 2023-10-17 | 9.20 | $9.49 | 370599 |
| 2023-10-16 | 9.14 | $9.25 | 120390 |
| 2023-10-13 | 9.16 | $9.08 | 193706 |
| 2023-10-12 | 9.23 | $9.18 | 174140 |
| 2023-10-11 | 9.29 | $9.64 | 136342 |
| 2023-10-10 | 9.22 | $9.63 | 87773 |
| 2023-10-09 | 9.14 | $9.40 | 291030 |
| 2023-10-06 | 9.13 | $9.46 | 196753 |
| 2023-10-05 | 9.10 | $9.81 | 257833 |
| 2023-10-04 | 8.96 | $9.04 | 316510 |
| 2023-10-03 | 9.04 | $8.58 | 1.0M |
| 2023-10-02 | 9.28 | $8.98 | 2.2M |
| 2023-09-29 | 9.46 | $9.63 | 255646 |
| 2023-09-28 | 9.49 | $9.66 | 267891 |
| 2023-09-27 | 9.51 | $9.86 | 206572 |
| 2023-09-26 | 9.48 | $10.08 | 359114 |
| 2023-09-25 | 9.38 | $9.58 | 360736 |
| 2023-09-22 | 9.42 | $9.12 | 138992 |
| 2023-09-21 | 9.62 | $9.56 | 297768 |
| 2023-09-20 | 9.74 | $9.52 | 129062 |
| 2023-09-19 | 9.90 | $9.92 | 161012 |
| 2023-09-18 | 9.98 | $9.80 | 98995 |
| 2023-09-15 | 10.11 | $9.82 | 450065 |
| 2023-09-14 | 10.27 | $9.97 | 138944 |
| 2023-09-13 | 10.42 | $10.09 | 172923 |
| 2023-09-12 | 10.56 | $10.32 | 180616 |
| 2023-09-11 | 10.67 | $10.54 | 240803 |
| 2023-09-08 | 10.73 | $10.35 | 372849 |
| 2023-09-07 | 10.86 | $10.84 | 396378 |
| 2023-09-06 | 10.86 | $10.78 | 252100 |
| 2023-09-05 | 10.89 | $10.58 | 292800 |
| 2023-09-01 | 10.98 | $10.66 | 117100 |
| 2023-08-31 | 11.06 | $10.85 | 375600 |
| 2023-08-30 | 11.10 | $11.35 | 125600 |
| 2023-08-29 | 10.99 | $10.86 | 168200 |
| 2023-08-28 | 11.00 | $10.82 | 152200 |
| 2023-08-25 | 11.03 | $10.98 | 333700 |
| 2023-08-24 | 11.01 | $10.61 | 479200 |
| 2023-08-23 | 11.09 | $10.93 | 157200 |
| 2023-08-22 | 11.09 | $11.00 | 193300 |
| 2023-08-21 | 11.06 | $10.97 | 182200 |
| 2023-08-18 | 11.03 | $10.78 | 286600 |
| 2023-08-17 | 11.05 | $10.93 | 161900 |
| 2023-08-16 | 11.02 | $10.78 | 381400 |
| 2023-08-15 | 11.02 | $10.81 | 144400 |
| 2023-08-14 | 11.01 | $10.61 | 204400 |
| 2023-08-11 | 11.05 | $10.98 | 189200 |
| 2023-08-10 | 10.98 | $10.84 | 82300 |
| 2023-08-09 | 10.93 | $10.73 | 183500 |
| 2023-08-08 | 10.90 | $10.81 | 198800 |
| 2023-08-07 | 10.82 | $10.90 | 487600 |
| 2023-08-04 | 10.70 | $11.05 | 517800 |
| 2023-08-03 | 10.50 | $11.07 | 407800 |
| 2023-08-02 | 10.23 | $10.80 | 305900 |
| 2023-08-01 | 10.00 | $10.66 | 236800 |
| 2023-07-31 | 9.75 | $10.10 | 153100 |
| 2023-07-28 | 9.63 | $9.79 | 126900 |
| 2023-07-27 | 9.57 | $9.55 | 135800 |
| 2023-07-26 | 9.58 | $9.51 | 96500 |
| 2023-07-25 | 9.61 | $9.50 | 81600 |
| 2023-07-24 | 9.64 | $9.51 | 90200 |
| 2023-07-21 | 9.67 | $9.83 | 112000 |
| 2023-07-20 | 9.62 | $9.65 | 107200 |
| 2023-07-19 | 9.60 | $9.76 | 141800 |
| 2023-07-18 | 9.55 | $9.34 | 138800 |
| 2023-07-17 | 9.62 | $9.59 | 71500 |
| 2023-07-14 | 9.63 | $9.64 | 100400 |
| 2023-07-13 | 9.62 | $9.76 | 138900 |
| 2023-07-12 | 9.57 | $9.63 | 179200 |
| 2023-07-11 | 9.55 | $9.80 | 191600 |
| 2023-07-10 | 9.48 | $10.47 | 343200 |
| 2023-07-07 | 9.17 | $10.29 | 204100 |
| 2023-07-06 | 8.86 | $8.95 | 124200 |
| 2023-07-05 | 8.91 | $9.14 | 139300 |
| 2023-07-03 | 8.92 | $9.04 | 77000 |
| 2023-06-30 | 8.96 | $9.00 | 226400 |
| 2023-06-29 | 9.03 | $9.00 | 65800 |
| 2023-06-28 | 9.13 | $9.16 | 179800 |
| 2023-06-27 | 9.19 | $8.88 | 72100 |
| 2023-06-26 | 9.37 | $9.01 | 151800 |
| 2023-06-23 | 9.54 | $9.18 | 434100 |
| 2023-06-22 | 9.70 | $9.94 | 124700 |
| 2023-06-21 | 9.65 | $9.78 | 219300 |
| 2023-06-20 | 9.65 | $9.63 | 106800 |
| 2023-06-16 | 9.69 | $9.65 | 251900 |
| 2023-06-15 | 9.74 | $9.63 | 123200 |
| 2023-06-14 | 9.81 | $9.60 | 117200 |
| 2023-06-13 | 9.90 | $9.75 | 101700 |
| 2023-06-12 | 9.96 | $9.65 | 181600 |
| 2023-06-09 | 10.07 | $9.91 | 295900 |
| 2023-06-08 | 10.11 | $9.99 | 188800 |
| 2023-06-07 | 10.14 | $9.88 | 196400 |
| 2023-06-06 | 10.20 | $10.34 | 177000 |
| 2023-06-05 | 10.13 | $10.18 | 306100 |
| 2023-06-02 | 10.09 | $10.00 | 143200 |
| 2023-06-01 | 10.10 | $10.08 | 191500 |
| 2023-05-31 | 10.08 | $9.75 | 121900 |
| 2023-05-30 | 10.15 | $9.32 | 138400 |
| 2023-05-26 | 10.37 | $9.48 | 247400 |
| 2023-05-25 | 10.58 | $9.76 | 155500 |
| 2023-05-24 | 10.74 | $10.38 | 220800 |
| 2023-05-23 | 10.73 | $10.57 | 166100 |
| 2023-05-22 | 10.65 | $10.57 | 323600 |
| 2023-05-19 | 10.54 | $10.53 | 159200 |
| 2023-05-18 | 10.40 | $10.40 | 487000 |
| 2023-05-17 | 10.26 | $10.29 | 228600 |
| 2023-05-16 | 10.12 | $10.05 | 230100 |
| 2023-05-15 | 10.02 | $10.11 | 156400 |
| 2023-05-12 | 9.86 | $9.79 | 103800 |
| 2023-05-11 | 9.76 | $9.73 | 104500 |
| 2023-05-10 | 9.65 | $9.73 | 186700 |
| 2023-05-09 | 9.50 | $9.42 | 87500 |
| 2023-05-08 | 9.42 | $9.54 | 303600 |
| 2023-05-05 | 9.26 | $9.62 | 164200 |
| 2023-05-04 | 9.04 | $9.34 | 141500 |
| 2023-05-03 | 8.85 | $9.17 | 661500 |
| 2023-05-02 | 8.67 | $8.90 | 209000 |
| 2023-05-01 | 8.53 | $8.87 | 288900 |
| 2023-04-28 | 8.37 | $8.53 | 179500 |
| 2023-04-27 | 8.27 | $8.36 | 126000 |
| 2023-04-26 | 8.20 | $8.00 | 393200 |
| 2023-04-25 | 8.23 | $8.05 | 131300 |
| 2023-04-24 | 8.25 | $8.02 | 105800 |
| 2023-04-21 | 8.27 | $8.20 | 163700 |
| 2023-04-20 | 8.24 | $8.16 | 71500 |
| 2023-04-19 | 8.21 | $8.22 | 164300 |
| 2023-04-18 | 8.15 | $7.90 | 438100 |
| 2023-04-17 | 8.17 | $8.06 | 491900 |
| 2023-04-14 | 8.15 | $7.91 | 187300 |
| 2023-04-13 | 8.16 | $8.14 | 169500 |
| 2023-04-12 | 8.10 | $7.98 | 174700 |
| 2023-04-11 | 8.07 | $8.47 | 168800 |
| 2023-04-10 | 7.88 | $8.19 | 256900 |
| 2023-04-06 | 7.73 | $7.98 | 228900 |
| 2023-04-05 | 7.61 | $7.73 | 214100 |
| 2023-04-04 | 7.54 | $8.02 | 169800 |
| 2023-04-03 | 7.36 | $8.20 | 429500 |
| 2023-03-31 | 7.09 | $7.86 | 511600 |
| 2023-03-30 | 6.87 | $7.53 | 224300 |
| 2023-03-29 | 6.70 | $7.45 | 409100 |
| 2023-03-28 | 6.53 | $6.81 | 118200 |
| 2023-03-27 | 6.53 | $6.61 | 180100 |
| 2023-03-24 | 6.60 | $6.51 | 114400 |
| 2023-03-23 | 6.73 | $6.50 | 299600 |
| 2023-03-22 | 6.89 | $6.30 | 415100 |
| 2023-03-21 | 7.15 | $7.08 | 304300 |
| 2023-03-20 | 7.23 | $7.02 | 398600 |
| 2023-03-17 | 7.35 | $7.39 | 425200 |
| 2023-03-16 | 7.38 | $7.45 | 297900 |
| 2023-03-15 | 7.39 | $7.45 | 255800 |
| 2023-03-14 | 7.42 | $7.67 | 331200 |
| 2023-03-13 | 7.38 | $7.49 | 201300 |
| 2023-03-10 | 7.39 | $6.96 | 518700 |
| 2023-03-09 | 7.58 | $7.35 | 375200 |
| 2023-03-08 | 7.68 | $7.77 | 165300 |
| 2023-03-07 | 7.67 | $7.68 | 144400 |
| 2023-03-06 | 7.70 | $7.65 | 197300 |
| 2023-03-03 | 7.73 | $8.17 | 271700 |
| 2023-03-02 | 7.61 | $7.90 | 317000 |
| 2023-03-01 | 7.55 | $7.60 | 288500 |
| 2023-02-28 | 7.57 | $7.33 | 1.5M |
| 2023-02-27 | 7.69 | $7.32 | 238400 |
| 2023-02-24 | 7.83 | $7.50 | 197700 |
| 2023-02-23 | 7.95 | $7.88 | 121200 |
| 2023-02-22 | 7.97 | $7.92 | 369900 |
| 2023-02-21 | 7.98 | $7.81 | 224000 |
| 2023-02-17 | 8.02 | $8.12 | 192100 |
| 2023-02-16 | 7.97 | $7.62 | 383400 |
| 2023-02-15 | 8.07 | $7.73 | 799500 |
| 2023-02-14 | 8.15 | $7.93 | 207000 |
| 2023-02-13 | 8.18 | $8.15 | 137500 |
| 2023-02-10 | 8.15 | $7.96 | 270800 |
| 2023-02-09 | 8.16 | $7.67 | 191900 |
| 2023-02-08 | 8.25 | $7.93 | 312200 |
| 2023-02-07 | 8.29 | $8.33 | 171700 |
| 2023-02-06 | 8.19 | $8.07 | 331000 |
| 2023-02-03 | 8.15 | $7.87 | 226300 |
| 2023-02-02 | 8.15 | $7.62 | 251900 |
| 2023-02-01 | 8.23 | $7.64 | 224700 |
| 2023-01-31 | 8.31 | $7.96 | 184200 |
| 2023-01-30 | 8.30 | $7.83 | 139100 |
| 2023-01-27 | 8.31 | $8.13 | 336000 |
| 2023-01-26 | 8.22 | $8.39 | 731100 |
| 2023-01-25 | 8.02 | $7.99 | 1.2M |
| 2023-01-24 | 7.89 | $8.23 | 930100 |
| 2023-01-23 | 7.64 | $7.95 | 778400 |
| 2023-01-20 | 7.42 | $7.44 | 655000 |
| 2023-01-19 | 7.31 | $7.06 | 223100 |
| 2023-01-18 | 7.28 | $7.04 | 160600 |
| 2023-01-17 | 7.25 | $7.13 | 222000 |
| 2023-01-13 | 7.17 | $7.10 | 348200 |
| 2023-01-12 | 7.08 | $7.01 | 382700 |
| 2023-01-11 | 6.98 | $6.82 | 396500 |
| 2023-01-10 | 6.92 | $6.78 | 522000 |
| 2023-01-09 | 6.85 | $6.60 | 241300 |
| 2023-01-06 | 6.81 | $6.66 | 170000 |
| 2023-01-05 | 6.74 | $6.50 | 217200 |
| 2023-01-04 | 6.69 | $6.78 | 295600 |
| 2023-01-03 | 6.53 | $6.63 | 298400 |
| 2022-12-30 | 6.39 | $6.76 | 184400 |
| 2022-12-29 | 6.16 | $6.83 | 326400 |
| 2022-12-28 | 5.85 | $6.22 | 273800 |
| 2022-12-27 | 5.67 | $5.88 | 1.4M |
| 2022-12-23 | 5.56 | $5.11 | 77300 |
| 2022-12-22 | 5.66 | $5.45 | 87300 |
| 2022-12-21 | 5.67 | $5.45 | 143400 |
| 2022-12-20 | 5.68 | $5.24 | 402500 |
| 2022-12-19 | 5.76 | $5.18 | 152100 |
| 2022-12-16 | 5.88 | $5.63 | 471700 |
| 2022-12-15 | 5.87 | $5.72 | 187900 |
| 2022-12-14 | 5.82 | $5.66 | 202900 |
| 2022-12-13 | 5.79 | $5.59 | 868600 |
| 2022-12-12 | 5.76 | $5.91 | 276200 |
| 2022-12-09 | 5.62 | $5.72 | 275700 |
| 2022-12-08 | 5.51 | $5.47 | 193200 |
| 2022-12-07 | 5.45 | $5.21 | 123300 |
| 2022-12-06 | 5.45 | $5.09 | 126800 |
| 2022-12-05 | 5.50 | $5.17 | 195800 |
| 2022-12-02 | 5.53 | $5.38 | 182300 |
| 2022-12-01 | 5.49 | $5.34 | 99000 |
| 2022-11-30 | 5.46 | $5.39 | 236400 |
| 2022-11-29 | 5.41 | $5.17 | 159500 |
| 2022-11-28 | 5.41 | $5.04 | 143400 |
| 2022-11-25 | 5.45 | $5.19 | 46500 |
| 2022-11-23 | 5.46 | $5.31 | 230400 |
| 2022-11-22 | 5.43 | $5.26 | 127200 |
| 2022-11-21 | 5.40 | $5.26 | 344600 |
| 2022-11-18 | 5.37 | $5.09 | 114900 |
| 2022-11-17 | 5.39 | $5.37 | 207000 |
| 2022-11-16 | 5.33 | $5.33 | 288300 |
| 2022-11-15 | 5.26 | $5.22 | 177300 |
| 2022-11-14 | 5.22 | $5.25 | 138600 |
| 2022-11-11 | 5.16 | $5.50 | 372700 |
| 2022-11-10 | 5.02 | $5.53 | 268800 |
| 2022-11-09 | 4.84 | $5.20 | 268600 |
| 2022-11-08 | 4.74 | $5.34 | 200000 |
| 2022-11-07 | 4.58 | $5.33 | 236300 |
| 2022-11-04 | 4.40 | $5.22 | 268400 |
| 2022-11-03 | 4.23 | $5.31 | 306300 |
| 2022-11-02 | 4.01 | $5.30 | 624000 |
| 2022-11-01 | 3.77 | $5.10 | 265900 |
| 2022-10-31 | 3.55 | $5.07 | 512900 |
| 2022-10-28 | 3.33 | $5.11 | 290500 |
| 2022-10-27 | 3.08 | $5.01 | 612600 |
| 2022-10-26 | 2.83 | $4.70 | 289600 |
| 2022-10-25 | 2.66 | $4.51 | 330600 |
| 2022-10-24 | 2.56 | $4.27 | 276700 |
| 2022-10-21 | 2.56 | $4.38 | 382700 |
| 2022-10-20 | 2.57 | $4.38 | 437900 |
| 2022-10-19 | 2.63 | $4.20 | 702900 |
| 2022-10-18 | 2.81 | $4.54 | 335800 |
| 2022-10-17 | 2.98 | $4.53 | 396900 |
| 2022-10-14 | 3.24 | $4.56 | 520200 |
| 2022-10-13 | 3.61 | $4.53 | 584100 |
| 2022-10-12 | 4.13 | $4.53 | 721300 |
| 2022-10-11 | 4.82 | $4.61 | 670400 |
| 2022-10-10 | 5.69 | $4.69 | 607200 |
| 2022-10-07 | 6.78 | $4.95 | 1.0M |
| 2022-10-06 | 8.07 | $4.93 | 1.4M |
| 2022-10-05 | 9.70 | $5.15 | 1.8M |
| 2022-10-04 | 11.64 | $5.85 | 5.6M |
| 2022-10-03 | 13.80 | $14.24 | 61800 |
| 2022-09-30 | 13.80 | $14.51 | 82000 |
| 2022-09-29 | 13.71 | $14.00 | 99500 |
| 2022-09-28 | 13.78 | $14.80 | 134900 |
| 2022-09-27 | 13.62 | $14.31 | 133400 |
| 2022-09-26 | 13.59 | $13.38 | 78600 |
| 2022-09-23 | 13.86 | $13.26 | 117300 |
| 2022-09-22 | 14.23 | $13.69 | 77500 |
| 2022-09-21 | 14.56 | $13.81 | 100900 |
| 2022-09-20 | 14.93 | $14.53 | 269600 |
| 2022-09-19 | 15.16 | $15.00 | 320100 |
| 2022-09-16 | 15.29 | $14.99 | 413500 |
| 2022-09-15 | 15.46 | $14.81 | 197000 |
| 2022-09-14 | 15.71 | $15.07 | 219400 |
| 2022-09-13 | 15.94 | $15.26 | 141500 |
| 2022-09-12 | 16.15 | $15.55 | 63300 |
| 2022-09-09 | 16.32 | $15.87 | 103700 |
| 2022-09-08 | 16.40 | $15.84 | 122600 |
| 2022-09-07 | 16.51 | $15.65 | 171500 |
| 2022-09-06 | 16.70 | $15.48 | 274400 |
| 2022-09-02 | 16.96 | $16.14 | 152800 |
| 2022-09-01 | 17.06 | $16.83 | 130100 |
| 2022-08-31 | 16.94 | $16.47 | 180700 |
| 2022-08-30 | 16.90 | $16.31 | 165100 |
| 2022-08-29 | 16.88 | $16.68 | 155200 |
| 2022-08-26 | 16.71 | $16.27 | 271400 |
| 2022-08-25 | 16.63 | $16.58 | 118000 |
| 2022-08-24 | 16.40 | $16.48 | 86700 |
| 2022-08-23 | 16.15 | $16.47 | 185900 |
| 2022-08-22 | 15.81 | $16.48 | 314500 |
| 2022-08-19 | 15.39 | $15.01 | 216000 |
| 2022-08-18 | 15.32 | $15.19 | 165300 |
| 2022-08-17 | 15.17 | $15.21 | 238600 |
| 2022-08-16 | 14.96 | $15.38 | 654800 |
| 2022-08-15 | 14.63 | $15.81 | 211100 |
| 2022-08-12 | 14.08 | $14.82 | 260300 |
| 2022-08-11 | 13.72 | $13.76 | 228300 |
| 2022-08-10 | 13.60 | $13.71 | 138900 |
| 2022-08-09 | 13.46 | $12.98 | 68900 |
| 2022-08-08 | 13.51 | $13.10 | 156300 |
| 2022-08-05 | 13.52 | $13.76 | 152500 |
| 2022-08-04 | 13.31 | $13.16 | 151700 |
| 2022-08-03 | 13.24 | $13.14 | 163100 |
| 2022-08-02 | 13.15 | $12.19 | 65500 |
| 2022-08-01 | 13.34 | $12.21 | 70300 |
| 2022-07-29 | 13.54 | $12.35 | 109600 |
| 2022-07-28 | 13.72 | $12.83 | 73300 |
| 2022-07-27 | 13.78 | $13.09 | 92500 |
| 2022-07-26 | 13.74 | $12.91 | 104500 |
| 2022-07-25 | 13.74 | $13.20 | 138400 |
| 2022-07-22 | 13.63 | $13.45 | 239600 |
| 2022-07-21 | 13.39 | $13.63 | 169900 |
| 2022-07-20 | 13.02 | $13.46 | 346600 |
| 2022-07-19 | 12.61 | $12.53 | 166800 |
| 2022-07-18 | 12.38 | $12.11 | 158000 |
| 2022-07-15 | 12.22 | $12.33 | 188000 |
| 2022-07-14 | 11.94 | $12.04 | 111200 |
| 2022-07-13 | 11.67 | $12.43 | 187400 |
| 2022-07-12 | 11.21 | $11.81 | 362600 |
| 2022-07-11 | 10.83 | $10.59 | 115400 |
| 2022-07-08 | 10.74 | $11.07 | 130500 |
| 2022-07-07 | 10.48 | $10.98 | 173300 |
| 2022-07-06 | 10.18 | $10.01 | 117900 |
| 2022-07-05 | 10.11 | $9.85 | 148000 |
| 2022-07-01 | 10.07 | $9.90 | 104800 |
| 2022-06-30 | 10.00 | $9.84 | 99900 |
| 2022-06-29 | 9.93 | $9.68 | 114500 |
| 2022-06-28 | 9.90 | $9.62 | 107900 |
| 2022-06-27 | 9.86 | $10.06 | 137700 |
| 2022-06-24 | 9.68 | $10.33 | 1.1M |
| 2022-06-23 | 9.37 | $10.36 | 192100 |
| 2022-06-22 | 8.97 | $9.62 | 251700 |
| 2022-06-21 | 8.73 | $9.51 | 244900 |
| 2022-06-17 | 8.47 | $9.12 | 1.2M |
| 2022-06-16 | 8.29 | $8.48 | 330700 |
| 2022-06-15 | 8.27 | $8.91 | 365500 |
| 2022-06-14 | 8.12 | $8.38 | 232800 |
| 2022-06-13 | 8.12 | $8.16 | 360700 |
| 2022-06-10 | 8.19 | $8.35 | 422900 |
| 2022-06-09 | 8.24 | $8.55 | 521400 |
| 2022-06-08 | 8.24 | $8.40 | 405900 |
| 2022-06-07 | 8.30 | $8.85 | 507200 |
| 2022-06-06 | 8.24 | $8.68 | 331900 |
| 2022-06-03 | 8.24 | $9.00 | 702800 |
| 2022-06-02 | 8.15 | $8.69 | 357500 |
| 2022-06-01 | 8.16 | $8.74 | 393400 |
| 2022-05-31 | 8.17 | $8.89 | 376200 |
| 2022-05-27 | 8.16 | $8.98 | 1.0M |
| 2022-05-26 | 8.14 | $8.60 | 259800 |
| 2022-05-25 | 8.25 | $8.52 | 1.0M |
| 2022-05-24 | 8.43 | $8.98 | 150200 |
| 2022-05-23 | 8.53 | $9.25 | 217000 |
| 2022-05-20 | 8.59 | $9.02 | 311500 |
| 2022-05-19 | 8.75 | $9.20 | 208900 |
| 2022-05-18 | 8.93 | $9.18 | 423300 |
| 2022-05-17 | 9.17 | $9.28 | 645300 |
| 2022-05-16 | 9.46 | $9.16 | 358500 |
| 2022-05-13 | 9.87 | $9.71 | 410700 |
| 2022-05-12 | 10.22 | $9.51 | 373300 |
| 2022-05-11 | 10.73 | $9.69 | 770500 |
| 2022-05-10 | 11.32 | $11.15 | 553400 |
| 2022-05-09 | 11.59 | $10.93 | 332100 |
| 2022-05-06 | 12.00 | $11.36 | 185000 |
| 2022-05-05 | 12.38 | $12.11 | 254200 |
| 2022-05-04 | 12.62 | $12.75 | 185000 |
| 2022-05-03 | 12.72 | $13.13 | 258300 |
| 2022-05-02 | 12.73 | $13.46 | 212800 |
| 2022-04-29 | 12.65 | $12.73 | 172000 |
| 2022-04-28 | 12.79 | $12.84 | 161000 |
| 2022-04-27 | 12.95 | $12.68 | 134800 |
| 2022-04-26 | 13.20 | $12.65 | 221000 |
| 2022-04-25 | 13.52 | $13.59 | 144000 |
| 2022-04-22 | 13.63 | $13.61 | 131200 |
| 2022-04-21 | 13.77 | $14.07 | 239400 |
| 2022-04-20 | 13.80 | $13.92 | 201600 |
| 2022-04-19 | 13.89 | $13.83 | 127400 |
| 2022-04-18 | 14.04 | $13.84 | 153400 |
| 2022-04-14 | 14.22 | $14.36 | 98000 |
| 2022-04-13 | 14.29 | $14.81 | 166400 |
| 2022-04-12 | 14.24 | $14.26 | 105400 |
| 2022-04-11 | 14.36 | $13.90 | 151900 |
| 2022-04-08 | 14.63 | $14.19 | 1.1M |
| 2022-04-07 | 14.87 | $14.96 | 565600 |
| 2022-04-06 | 14.92 | $14.70 | 113900 |
| 2022-04-05 | 15.07 | $14.73 | 136300 |
| 2022-04-04 | 15.25 | $15.10 | 126800 |
| 2022-04-01 | 15.35 | $15.00 | 168500 |
| 2022-03-31 | 15.50 | $14.74 | 106500 |
| 2022-03-30 | 15.77 | $14.99 | 136200 |
| 2022-03-29 | 16.03 | $16.13 | 127500 |
| 2022-03-28 | 15.97 | $15.94 | 71500 |
| 2022-03-25 | 15.95 | $16.02 | 82600 |
| 2022-03-24 | 15.91 | $16.52 | 72900 |
| 2022-03-23 | 15.69 | $16.23 | 71200 |
| 2022-03-22 | 15.52 | $16.34 | 113400 |
| 2022-03-21 | 15.28 | $15.06 | 136700 |
| 2022-03-18 | 15.38 | $15.64 | 613800 |
| 2022-03-17 | 15.33 | $15.35 | 250200 |
| 2022-03-16 | 15.35 | $14.44 | 218200 |
| 2022-03-15 | 15.67 | $14.50 | 326700 |
| 2022-03-14 | 16.03 | $14.38 | 238600 |
| 2022-03-11 | 16.50 | $15.39 | 206300 |
| 2022-03-10 | 16.75 | $16.38 | 106700 |
| 2022-03-09 | 16.73 | $16.97 | 146900 |
| 2022-03-08 | 16.51 | $16.13 | 152900 |
| 2022-03-07 | 16.49 | $15.84 | 165300 |
| 2022-03-04 | 16.55 | $15.72 | 115500 |
| 2022-03-03 | 16.65 | $16.00 | 135200 |
| 2022-03-02 | 16.66 | $16.30 | 88900 |
| 2022-03-01 | 16.57 | $15.94 | 102300 |
| 2022-02-28 | 16.55 | $16.05 | 128300 |
| 2022-02-25 | 16.48 | $16.07 | 174200 |
| 2022-02-24 | 16.36 | $16.01 | 323100 |
| 2022-02-23 | 16.23 | $15.27 | 287300 |
| 2022-02-22 | 16.28 | $15.79 | 160000 |
| 2022-02-18 | 16.15 | $15.55 | 145600 |
| 2022-02-17 | 16.06 | $15.60 | 190000 |
| 2022-02-16 | 15.91 | $15.92 | 116200 |
| 2022-02-15 | 15.61 | $16.48 | 163600 |
| 2022-02-14 | 15.05 | $15.58 | 237500 |
| 2022-02-11 | 14.64 | $15.06 | 114300 |
| 2022-02-10 | 14.28 | $15.11 | 320000 |
| 2022-02-09 | 13.82 | $15.18 | 240200 |
| 2022-02-08 | 13.23 | $14.31 | 383900 |
| 2022-02-07 | 12.78 | $13.79 | 354600 |
| 2022-02-04 | 12.40 | $13.19 | 297600 |
| 2022-02-03 | 12.12 | $12.37 | 120800 |
| 2022-02-02 | 12.04 | $12.64 | 188800 |
| 2022-02-01 | 11.87 | $12.72 | 131200 |
| 2022-01-31 | 11.63 | $12.62 | 154000 |
| 2022-01-28 | 11.38 | $11.72 | 195400 |
| 2022-01-27 | 11.37 | $11.20 | 224300 |
| 2022-01-26 | 11.54 | $11.72 | 764500 |
| 2022-01-25 | 11.58 | $11.56 | 228700 |
| 2022-01-24 | 11.70 | $11.69 | 249800 |
| 2022-01-21 | 11.81 | $11.61 | 185900 |
| 2022-01-20 | 11.98 | $11.84 | 181000 |
| 2022-01-19 | 12.12 | $11.77 | 111200 |
| 2022-01-18 | 12.32 | $11.80 | 209200 |
| 2022-01-14 | 12.57 | $12.54 | 244200 |
| 2022-01-13 | 12.64 | $11.98 | 172700 |
| 2022-01-12 | 12.92 | $12.45 | 168800 |
| 2022-01-11 | 13.10 | $13.10 | 80400 |
| 2022-01-10 | 13.13 | $12.92 | 170300 |
| 2022-01-07 | 13.23 | $12.99 | 168200 |
| 2022-01-06 | 13.33 | $13.27 | 156000 |
| 2022-01-05 | 13.37 | $12.84 | 146900 |
| 2022-01-04 | 13.56 | $13.61 | 166600 |
| 2022-01-03 | 13.54 | $13.91 | 152200 |
| 2021-12-31 | 13.44 | $13.23 | 59900 |
| 2021-12-30 | 13.53 | $13.58 | 82900 |
| 2021-12-29 | 13.53 | $13.24 | 640000 |
| 2021-12-28 | 13.65 | $14.01 | 118900 |
| 2021-12-27 | 13.55 | $14.10 | 103000 |
| 2021-12-23 | 13.41 | $14.44 | 86400 |
| 2021-12-22 | 13.14 | $14.10 | 149000 |
| 2021-12-21 | 12.92 | $13.91 | 237400 |
| 2021-12-20 | 12.74 | $13.37 | 203200 |
| 2021-12-17 | 12.69 | $13.20 | 541300 |
| 2021-12-16 | 12.71 | $13.15 | 256500 |
| 2021-12-15 | 12.76 | $13.57 | 259000 |
| 2021-12-14 | 12.71 | $13.16 | 194800 |
| 2021-12-13 | 12.80 | $13.71 | 201400 |
| 2021-12-10 | 12.75 | $13.51 | 174800 |
| 2021-12-09 | 12.77 | $13.73 | 169100 |
| 2021-12-08 | 12.75 | $13.56 | 286000 |
| 2021-12-07 | 12.81 | $13.19 | 233500 |
| 2021-12-06 | 13.01 | $12.48 | 207300 |
| 2021-12-03 | 13.51 | $12.36 | 402000 |
| 2021-12-02 | 14.18 | $13.45 | 557000 |
| 2021-12-01 | 14.67 | $13.63 | 456000 |
| 2021-11-30 | 15.23 | $14.50 | 518400 |
| 2021-11-29 | 15.64 | $14.81 | 132400 |
| 2021-11-26 | 16.06 | $15.08 | 123200 |
| 2021-11-24 | 16.50 | $15.94 | 108500 |
| 2021-11-23 | 16.76 | $15.99 | 485100 |
| 2021-11-22 | 17.08 | $16.27 | 152300 |
| 2021-11-19 | 17.37 | $16.61 | 90200 |
| 2021-11-18 | 17.63 | $17.00 | 151600 |
| 2021-11-17 | 17.81 | $17.63 | 124900 |
| 2021-11-16 | 17.84 | $17.63 | 104500 |
| 2021-11-15 | 17.87 | $17.42 | 104100 |
| 2021-11-12 | 17.97 | $17.67 | 59400 |
| 2021-11-11 | 18.02 | $17.51 | 76700 |
| 2021-11-10 | 18.12 | $17.97 | 78200 |
| 2021-11-09 | 18.09 | $18.03 | 115100 |
| 2021-11-08 | 18.04 | $17.90 | 86500 |
| 2021-11-05 | 18.01 | $18.16 | 178700 |
| 2021-11-04 | 17.89 | $18.07 | 113700 |
| 2021-11-03 | 17.77 | $18.22 | 136000 |
| 2021-11-02 | 17.57 | $18.09 | 82100 |
| 2021-11-01 | 17.38 | $18.25 | 215100 |
| 2021-10-29 | 17.09 | $17.98 | 278000 |
| 2021-10-28 | 16.83 | $17.57 | 117100 |
| 2021-10-27 | 16.65 | $16.44 | 260400 |
| 2021-10-26 | 16.79 | $16.38 | 341400 |
| 2021-10-25 | 16.99 | $16.65 | 281800 |
| 2021-10-22 | 17.15 | $16.80 | 132900 |
| 2021-10-21 | 17.31 | $17.45 | 167900 |
| 2021-10-20 | 17.30 | $17.48 | 99100 |
| 2021-10-19 | 17.29 | $17.68 | 117000 |
| 2021-10-18 | 17.21 | $17.17 | 220500 |
| 2021-10-15 | 17.29 | $17.21 | 148900 |
| 2021-10-14 | 17.37 | $17.49 | 666900 |
| 2021-10-13 | 17.39 | $18.28 | 83800 |
| 2021-10-12 | 17.18 | $17.89 | 102100 |
| 2021-10-11 | 17.05 | $17.77 | 113400 |
| 2021-10-08 | 16.94 | $17.40 | 133500 |
| 2021-10-07 | 16.94 | $17.39 | 228200 |
| 2021-10-06 | 16.95 | $16.95 | 152800 |
| 2021-10-05 | 17.11 | $16.88 | 321200 |
| 2021-10-04 | 17.35 | $17.15 | 310000 |
| 2021-10-01 | 17.56 | $17.33 | 205700 |
| 2021-09-30 | 17.78 | $17.45 | 491000 |
| 2021-09-29 | 18.02 | $17.11 | 387200 |
| 2021-09-28 | 18.42 | $17.70 | 244400 |
| 2021-09-27 | 18.74 | $18.90 | 218300 |
| 2021-09-24 | 18.75 | $18.55 | 208100 |
| 2021-09-23 | 18.88 | $18.88 | 227200 |
| 2021-09-22 | 18.94 | $18.60 | 134300 |
| 2021-09-21 | 19.11 | $18.38 | 153300 |
| 2021-09-20 | 19.39 | $17.95 | 255500 |
| 2021-09-17 | 19.87 | $19.25 | 893800 |
| 2021-09-16 | 20.05 | $19.52 | 197400 |
| 2021-09-15 | 20.18 | $19.25 | 204200 |
| 2021-09-14 | 20.42 | $19.11 | 174900 |
| 2021-09-13 | 20.75 | $20.16 | 162500 |
| 2021-09-10 | 20.82 | $20.20 | 155400 |
| 2021-09-09 | 20.88 | $21.11 | 133600 |
| 2021-09-08 | 20.66 | $20.32 | 132900 |
| 2021-09-07 | 20.65 | $20.50 | 114800 |
| 2021-09-03 | 20.56 | $20.26 | 101800 |
| 2021-09-02 | 20.53 | $20.88 | 110000 |
| 2021-09-01 | 20.29 | $20.76 | 90800 |
| 2021-08-31 | 20.04 | $20.44 | 109400 |
| 2021-08-30 | 19.82 | $20.18 | 110600 |
| 2021-08-27 | 19.65 | $21.07 | 238300 |
| 2021-08-26 | 19.16 | $19.88 | 103900 |
| 2021-08-25 | 18.94 | $20.01 | 88000 |
| 2021-08-24 | 18.64 | $19.38 | 88200 |
| 2021-08-23 | 18.49 | $19.85 | 125300 |
| 2021-08-20 | 18.16 | $18.41 | 387800 |
| 2021-08-19 | 18.24 | $17.90 | 120500 |
| 2021-08-18 | 18.51 | $18.07 | 99800 |
| 2021-08-17 | 18.81 | $19.09 | 90500 |
| 2021-08-16 | 18.86 | $18.62 | 83500 |
| 2021-08-13 | 19.09 | $19.31 | 120900 |
| 2021-08-12 | 19.17 | $19.40 | 68700 |
| 2021-08-11 | 19.25 | $19.34 | 48300 |
| 2021-08-10 | 19.38 | $19.22 | 101900 |
| 2021-08-09 | 19.59 | $19.68 | 83900 |
| 2021-08-06 | 19.73 | $19.92 | 141100 |
| 2021-08-05 | 19.84 | $20.39 | 107800 |
| 2021-08-04 | 19.83 | $19.88 | 87400 |
| 2021-08-03 | 20.01 | $20.65 | 110300 |
| 2021-08-02 | 20.00 | $20.45 | 138900 |
| 2021-07-30 | 20.08 | $20.14 | 100000 |
| 2021-07-29 | 20.29 | $20.64 | 94100 |
| 2021-07-28 | 20.40 | $21.30 | 91700 |
| 2021-07-27 | 20.36 | $20.50 | 97200 |
| 2021-07-26 | 20.58 | $21.23 | 121600 |
| 2021-07-23 | 20.65 | $21.27 | 239600 |
| 2021-07-22 | 20.74 | $21.16 | 164200 |
| 2021-07-21 | 20.92 | $22.13 | 347800 |
| 2021-07-20 | 20.85 | $21.88 | 436400 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
72.46
2026-06-12
Close Price
$27.00
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.22
Average
50.25
Maximum
74.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 72.46 | $27.00 | — |
| 2026-06-11 | 72.46 | $27.00 | — |
| 2026-06-10 | 72.46 | $27.00 | 4.3M |
| 2026-06-09 | 72.40 | $26.99 | 1.5M |
| 2026-06-08 | 72.40 | $26.99 | 1.9M |
| 2026-06-05 | 72.18 | $26.95 | 1.8M |
| 2026-06-04 | 72.18 | $26.95 | 826100 |
| 2026-06-03 | 72.18 | $26.95 | 6.4M |
| 2026-06-02 | 72.13 | $26.94 | 1.5M |
| 2026-06-01 | 72.13 | $26.94 | 2.6M |
| 2026-05-29 | 71.82 | $26.87 | 1.3M |
| 2026-05-28 | 71.38 | $26.77 | 918200 |
| 2026-05-27 | 71.59 | $26.79 | 2.5M |
| 2026-05-26 | 71.79 | $26.81 | 8.1M |
| 2026-05-22 | 71.72 | $26.79 | 1.6M |
| 2026-05-21 | 71.65 | $26.77 | 1.6M |
| 2026-05-20 | 71.99 | $26.81 | 5.5M |
| 2026-05-19 | 71.86 | $26.77 | 8.0M |
| 2026-05-18 | 71.83 | $26.76 | 2.0M |
| 2026-05-15 | 71.74 | $26.73 | 8.9M |
| 2026-05-14 | 71.96 | $26.76 | 3.5M |
| 2026-05-13 | 72.23 | $26.80 | 2.3M |
| 2026-05-12 | 72.06 | $26.73 | 2.2M |
| 2026-05-11 | 72.01 | $26.71 | 1.9M |
| 2026-05-08 | 72.13 | $26.73 | 2.3M |
| 2026-05-07 | 72.10 | $26.72 | 1.5M |
| 2026-05-06 | 72.10 | $26.72 | 6.5M |
| 2026-05-05 | 72.08 | $26.71 | 5.3M |
| 2026-05-04 | 71.99 | $26.66 | 4.1M |
| 2026-05-01 | 71.97 | $26.65 | 5.1M |
| 2026-04-30 | 72.02 | $26.66 | 13.6M |
| 2026-04-29 | 72.06 | $26.67 | 71.4M |
| 2026-04-28 | 52.82 | $19.24 | 712442 |
| 2026-04-27 | 52.49 | $19.16 | 1.0M |
| 2026-04-24 | 54.65 | $19.63 | 978700 |
| 2026-04-23 | 52.47 | $19.08 | 1.7M |
| 2026-04-22 | 54.65 | $19.56 | 989000 |
| 2026-04-21 | 54.16 | $19.43 | 1.3M |
| 2026-04-20 | 61.09 | $20.87 | 703100 |
| 2026-04-17 | 59.76 | $20.48 | 1.1M |
| 2026-04-16 | 56.44 | $19.56 | 2.3M |
| 2026-04-15 | 63.48 | $20.86 | 889378 |
| 2026-04-14 | 61.48 | $20.29 | 1.5M |
| 2026-04-13 | 58.85 | $19.59 | 426342 |
| 2026-04-10 | 58.07 | $19.39 | 630000 |
| 2026-04-09 | 61.14 | $19.95 | 582221 |
| 2026-04-08 | 58.62 | $19.27 | 840708 |
| 2026-04-07 | 63.52 | $20.12 | 1.3M |
| 2026-04-06 | 63.94 | $20.19 | 1.3M |
| 2026-04-02 | 62.98 | $19.90 | 910800 |
| 2026-04-01 | 62.55 | $19.77 | 1.3M |
| 2026-03-31 | 64.50 | $20.13 | 2.0M |
| 2026-03-30 | 58.47 | $18.36 | 1.5M |
| 2026-03-27 | 64.14 | $19.33 | 2.1M |
| 2026-03-26 | 62.80 | $18.95 | 2.4M |
| 2026-03-25 | 55.20 | $17.14 | 1.7M |
| 2026-03-24 | 51.68 | $16.46 | 698277 |
| 2026-03-23 | 52.49 | $16.60 | 640214 |
| 2026-03-20 | 54.81 | $17.00 | 1.4M |
| 2026-03-19 | 51.93 | $16.43 | 1.1M |
| 2026-03-18 | 46.59 | $15.49 | 787905 |
| 2026-03-17 | 52.95 | $16.56 | 531263 |
| 2026-03-16 | 54.67 | $16.82 | 929960 |
| 2026-03-13 | 55.46 | $16.94 | 844241 |
| 2026-03-12 | 58.40 | $17.38 | 1.3M |
| 2026-03-11 | 64.78 | $18.24 | 1.3M |
| 2026-03-10 | 66.38 | $18.44 | 1.7M |
| 2026-03-09 | 61.18 | $17.30 | 2.0M |
| 2026-03-06 | 54.97 | $16.23 | 671640 |
| 2026-03-05 | 54.85 | $16.21 | 767149 |
| 2026-03-04 | 56.06 | $16.37 | 1.2M |
| 2026-03-03 | 51.19 | $15.61 | 793300 |
| 2026-03-02 | 54.59 | $16.06 | 739342 |
| 2026-02-27 | 56.33 | $16.28 | 590100 |
| 2026-02-26 | 52.97 | $15.76 | 449767 |
| 2026-02-25 | 52.97 | $15.76 | 653995 |
| 2026-02-24 | 53.04 | $15.77 | 751600 |
| 2026-02-23 | 51.75 | $15.56 | 487519 |
| 2026-02-20 | 53.54 | $15.83 | 352499 |
| 2026-02-19 | 53.94 | $15.89 | 827932 |
| 2026-02-18 | 51.44 | $15.45 | 475018 |
| 2026-02-17 | 48.68 | $14.99 | 616203 |
| 2026-02-13 | 48.19 | $14.91 | 527951 |
| 2026-02-12 | 49.36 | $15.12 | 473235 |
| 2026-02-11 | 51.57 | $15.51 | 715300 |
| 2026-02-10 | 48.78 | $15.01 | 735037 |
| 2026-02-09 | 47.40 | $14.77 | 663500 |
| 2026-02-06 | 48.07 | $14.90 | 1.1M |
| 2026-02-05 | 45.26 | $14.40 | 751840 |
| 2026-02-04 | 48.13 | $14.98 | 903629 |
| 2026-02-03 | 54.66 | $16.13 | 624107 |
| 2026-02-02 | 54.56 | $16.11 | 539633 |
| 2026-01-30 | 51.99 | $15.61 | 553200 |
| 2026-01-29 | 52.22 | $15.65 | 663932 |
| 2026-01-28 | 49.59 | $15.14 | 870700 |
| 2026-01-27 | 48.54 | $14.94 | 782508 |
| 2026-01-26 | 48.38 | $14.91 | 923767 |
| 2026-01-23 | 54.06 | $16.02 | 487500 |
| 2026-01-22 | 57.04 | $16.54 | 689254 |
| 2026-01-21 | 54.13 | $15.91 | 751900 |
| 2026-01-20 | 51.14 | $15.31 | 1.3M |
| 2026-01-16 | 47.26 | $14.60 | 1.2M |
| 2026-01-15 | 49.14 | $14.96 | 971979 |
| 2026-01-14 | 50.63 | $15.24 | 2.1M |
| 2026-01-13 | 49.06 | $14.94 | 1.8M |
| 2026-01-12 | 57.42 | $16.39 | 2.0M |
| 2026-01-09 | 60.18 | $16.80 | 5.0M |
| 2026-01-08 | 55.31 | $15.82 | 2.5M |
| 2026-01-07 | 58.95 | $16.34 | 687044 |
| 2026-01-06 | 55.81 | $15.75 | 1.2M |
| 2026-01-05 | 55.32 | $15.66 | 765900 |
| 2026-01-02 | 54.24 | $15.46 | 1.1M |
| 2025-12-31 | 58.91 | $16.15 | 1.4M |
| 2025-12-30 | 56.48 | $15.68 | 791900 |
| 2025-12-29 | 53.67 | $15.17 | 453845 |
| 2025-12-26 | 53.67 | $15.17 | 732041 |
| 2025-12-24 | 57.77 | $15.79 | 307310 |
| 2025-12-23 | 57.57 | $15.75 | 651800 |
| 2025-12-22 | 58.16 | $15.84 | 594400 |
| 2025-12-19 | 55.23 | $15.23 | 1.8M |
| 2025-12-18 | 54.08 | $15.00 | 1.2M |
| 2025-12-17 | 53.33 | $14.85 | 1.2M |
| 2025-12-16 | 59.77 | $15.90 | 1.3M |
| 2025-12-15 | 67.08 | $16.90 | 795746 |
| 2025-12-12 | 67.16 | $16.91 | 598217 |
| 2025-12-11 | 67.12 | $16.90 | 1.6M |
| 2025-12-10 | 66.99 | $16.86 | 878500 |
| 2025-12-09 | 64.49 | $16.16 | 1.1M |
| 2025-12-08 | 69.48 | $16.86 | 840000 |
| 2025-12-05 | 68.04 | $16.43 | 1.9M |
| 2025-12-04 | 67.94 | $16.40 | 2.8M |
| 2025-12-03 | 61.22 | $14.66 | 6.4M |
| 2025-12-02 | 55.41 | $13.52 | 620700 |
| 2025-12-01 | 58.32 | $13.92 | 743636 |
| 2025-11-28 | 62.62 | $14.47 | 719100 |
| 2025-11-26 | 60.77 | $14.10 | 1.9M |
| 2025-11-25 | 56.21 | $13.28 | 948800 |
| 2025-11-24 | 56.82 | $13.36 | 1.2M |
| 2025-11-21 | 55.32 | $13.10 | 989306 |
| 2025-11-20 | 54.86 | $13.02 | 1.1M |
| 2025-11-19 | 59.91 | $13.71 | 1.5M |
| 2025-11-18 | 64.48 | $14.27 | 1.6M |
| 2025-11-17 | 69.82 | $14.86 | 3.1M |
| 2025-11-14 | 63.84 | $13.62 | 1.4M |
| 2025-11-13 | 60.68 | $13.09 | 1.3M |
| 2025-11-12 | 63.16 | $13.34 | 2.7M |
| 2025-11-11 | 48.14 | $11.47 | 3.4M |
| 2025-11-10 | 41.06 | $10.89 | 856400 |
| 2025-11-07 | 39.58 | $10.78 | 803100 |
| 2025-11-06 | 40.55 | $10.89 | 802250 |
| 2025-11-05 | 41.43 | $10.99 | 870304 |
| 2025-11-04 | 38.52 | $10.76 | 739700 |
| 2025-11-03 | 38.84 | $10.80 | 1.1M |
| 2025-10-31 | 39.70 | $10.91 | 856471 |
| 2025-10-30 | 40.16 | $10.97 | 694502 |
| 2025-10-29 | 40.05 | $10.96 | 791108 |
| 2025-10-28 | 41.27 | $11.13 | 1.7M |
| 2025-10-27 | 41.99 | $11.23 | 1.1M |
| 2025-10-24 | 41.01 | $11.13 | 1.2M |
| 2025-10-23 | 39.76 | $11.00 | 1.1M |
| 2025-10-22 | 40.58 | $11.13 | 815100 |
| 2025-10-21 | 42.49 | $11.43 | 715200 |
| 2025-10-20 | 43.20 | $11.54 | 1.2M |
| 2025-10-17 | 39.36 | $11.10 | 1.2M |
| 2025-10-16 | 38.82 | $11.04 | 1.4M |
| 2025-10-15 | 44.42 | $11.94 | 1.3M |
| 2025-10-14 | 40.82 | $11.54 | 719548 |
| 2025-10-13 | 38.74 | $11.32 | 917107 |
| 2025-10-10 | 39.82 | $11.50 | 1.2M |
| 2025-10-09 | 41.74 | $11.81 | 865000 |
| 2025-10-08 | 38.86 | $11.49 | 1.3M |
| 2025-10-07 | 33.27 | $10.92 | 1.5M |
| 2025-10-06 | 33.48 | $10.96 | 2.5M |
| 2025-10-03 | 38.46 | $11.85 | 1.7M |
| 2025-10-02 | 37.46 | $11.75 | 1.6M |
| 2025-10-01 | 39.27 | $12.05 | 1.0M |
| 2025-09-30 | 40.06 | $12.18 | 1.1M |
| 2025-09-29 | 40.24 | $12.21 | 1.2M |
| 2025-09-26 | 41.35 | $12.40 | 2.0M |
| 2025-09-25 | 38.82 | $12.10 | 5.6M |
| 2025-09-24 | 43.79 | $12.93 | 609200 |
| 2025-09-23 | 44.37 | $13.02 | 622708 |
| 2025-09-22 | 44.88 | $13.10 | 875500 |
| 2025-09-19 | 45.31 | $13.17 | 1.8M |
| 2025-09-18 | 49.91 | $13.88 | 561516 |
| 2025-09-17 | 46.25 | $13.38 | 606392 |
| 2025-09-16 | 47.04 | $13.50 | 871432 |
| 2025-09-15 | 47.80 | $13.62 | 895207 |
| 2025-09-12 | 50.34 | $14.01 | 2.2M |
| 2025-09-11 | 56.14 | $14.81 | 7.8M |
| 2025-09-10 | 60.98 | $15.39 | 939200 |
| 2025-09-09 | 62.94 | $15.61 | 1.1M |
| 2025-09-08 | 66.14 | $15.96 | 1.4M |
| 2025-09-05 | 65.48 | $15.82 | 1.1M |
| 2025-09-04 | 62.35 | $15.20 | 1.3M |
| 2025-09-03 | 56.00 | $14.16 | 1.4M |
| 2025-09-02 | 57.14 | $14.29 | 1.1M |
| 2025-08-29 | 51.08 | $13.46 | 436500 |
| 2025-08-28 | 51.50 | $13.51 | 416822 |
| 2025-08-27 | 52.14 | $13.59 | 342040 |
| 2025-08-26 | 48.86 | $13.16 | 886100 |
| 2025-08-25 | 47.51 | $12.99 | 543300 |
| 2025-08-22 | 50.65 | $13.41 | 590122 |
| 2025-08-21 | 47.09 | $12.96 | 396917 |
| 2025-08-20 | 46.68 | $12.91 | 577212 |
| 2025-08-19 | 45.89 | $12.81 | 595438 |
| 2025-08-18 | 49.59 | $13.34 | 1.0M |
| 2025-08-15 | 46.00 | $12.88 | 732300 |
| 2025-08-14 | 46.48 | $12.95 | 931900 |
| 2025-08-13 | 43.62 | $12.59 | 753400 |
| 2025-08-12 | 40.78 | $12.25 | 481000 |
| 2025-08-11 | 42.33 | $12.51 | 449800 |
| 2025-08-08 | 41.52 | $12.41 | 585153 |
| 2025-08-07 | 42.95 | $12.66 | 645900 |
| 2025-08-06 | 43.58 | $12.77 | 656600 |
| 2025-08-05 | 45.19 | $13.05 | 701668 |
| 2025-08-04 | 46.70 | $13.31 | 985459 |
| 2025-08-01 | 46.04 | $13.21 | 856427 |
| 2025-07-31 | 48.44 | $13.63 | 766078 |
| 2025-07-30 | 49.67 | $13.84 | 923694 |
| 2025-07-29 | 49.14 | $13.75 | 981600 |
| 2025-07-28 | 48.12 | $13.57 | 1.9M |
| 2025-07-25 | 53.93 | $14.58 | 1.0M |
| 2025-07-24 | 61.01 | $15.60 | 745740 |
| 2025-07-23 | 60.82 | $15.56 | 1.2M |
| 2025-07-22 | 62.64 | $15.81 | 739700 |
| 2025-07-21 | 61.55 | $15.56 | 710638 |
| 2025-07-18 | 60.80 | $15.39 | 1.3M |
| 2025-07-17 | 65.17 | $16.01 | 1.9M |
| 2025-07-16 | 64.31 | $15.79 | 1.2M |
| 2025-07-15 | 61.77 | $15.17 | 1.4M |
| 2025-07-14 | 62.10 | $15.22 | 1.4M |
| 2025-07-11 | 59.12 | $14.52 | 2.1M |
| 2025-07-10 | 66.11 | $15.51 | 2.0M |
| 2025-07-09 | 69.92 | $15.99 | 3.0M |
| 2025-07-08 | 65.87 | $14.95 | 3.4M |
| 2025-07-07 | 66.77 | $15.06 | 11.3M |
| 2025-07-03 | 47.75 | $11.98 | 338543 |
| 2025-07-02 | 45.83 | $11.78 | 755330 |
| 2025-07-01 | 43.98 | $11.59 | 862200 |
| 2025-06-30 | 41.16 | $11.31 | 777000 |
| 2025-06-27 | 41.88 | $11.41 | 1.1M |
| 2025-06-26 | 42.51 | $11.50 | 907900 |
| 2025-06-25 | 43.76 | $11.68 | 1.3M |
| 2025-06-24 | 43.90 | $11.70 | 4.4M |
| 2025-06-23 | 45.45 | $11.93 | 623216 |
| 2025-06-20 | 46.95 | $12.15 | 1.4M |
| 2025-06-18 | 48.05 | $12.31 | 1.8M |
| 2025-06-17 | 46.87 | $12.15 | 1.8M |
| 2025-06-16 | 53.27 | $13.04 | 1.8M |
| 2025-06-13 | 52.72 | $12.96 | 772130 |
| 2025-06-12 | 53.70 | $13.09 | 545200 |
| 2025-06-11 | 56.53 | $13.46 | 752599 |
| 2025-06-10 | 62.94 | $14.21 | 644484 |
| 2025-06-09 | 68.33 | $14.76 | 698763 |
| 2025-06-06 | 66.39 | $14.37 | 544548 |
| 2025-06-05 | 63.27 | $13.80 | 418591 |
| 2025-06-04 | 61.73 | $13.54 | 543109 |
| 2025-06-03 | 60.58 | $13.35 | 914521 |
| 2025-06-02 | 57.86 | $12.92 | 965600 |
| 2025-05-30 | 49.19 | $11.80 | 703041 |
| 2025-05-29 | 49.97 | $11.89 | 446000 |
| 2025-05-28 | 45.47 | $11.40 | 353617 |
| 2025-05-27 | 43.70 | $11.22 | 672900 |
| 2025-05-23 | 45.66 | $11.47 | 369500 |
| 2025-05-22 | 45.19 | $11.42 | 549300 |
| 2025-05-21 | 48.76 | $11.87 | 526642 |
| 2025-05-20 | 51.97 | $12.24 | 349213 |
| 2025-05-19 | 50.55 | $12.07 | 608300 |
| 2025-05-16 | 49.38 | $11.93 | 413615 |
| 2025-05-15 | 47.08 | $11.66 | 357903 |
| 2025-05-14 | 44.24 | $11.34 | 339202 |
| 2025-05-13 | 46.46 | $11.64 | 466891 |
| 2025-05-12 | 50.84 | $12.18 | 543238 |
| 2025-05-09 | 48.45 | $11.90 | 377248 |
| 2025-05-08 | 50.88 | $12.19 | 539900 |
| 2025-05-07 | 51.39 | $12.25 | 491325 |
| 2025-05-06 | 53.41 | $12.49 | 651726 |
| 2025-05-05 | 59.02 | $13.10 | 646000 |
| 2025-05-02 | 63.71 | $13.55 | 520716 |
| 2025-05-01 | 64.25 | $13.60 | 611109 |
| 2025-04-30 | 66.06 | $13.77 | 878535 |
| 2025-04-29 | 61.93 | $13.08 | 413714 |
| 2025-04-28 | 61.42 | $13.00 | 283745 |
| 2025-04-25 | 61.36 | $12.99 | 347939 |
| 2025-04-24 | 60.69 | $12.88 | 645028 |
| 2025-04-23 | 58.02 | $12.45 | 442951 |
| 2025-04-22 | 57.05 | $12.30 | 358409 |
| 2025-04-21 | 55.15 | $12.01 | 478600 |
| 2025-04-17 | 55.09 | $12.00 | 495506 |
| 2025-04-16 | 53.48 | $11.75 | 492200 |
| 2025-04-15 | 55.52 | $12.02 | 467049 |
| 2025-04-14 | 55.09 | $11.95 | 466000 |
| 2025-04-11 | 52.28 | $11.49 | 683351 |
| 2025-04-10 | 45.58 | $10.54 | 494897 |
| 2025-04-09 | 47.45 | $10.82 | 1.3M |
| 2025-04-08 | 43.53 | $10.32 | 1.1M |
| 2025-04-07 | 52.26 | $11.50 | 855824 |
| 2025-04-04 | 45.28 | $10.71 | 1.3M |
| 2025-04-03 | 50.72 | $11.32 | 910000 |
| 2025-04-02 | 48.51 | $11.09 | 918600 |
| 2025-04-01 | 49.15 | $11.16 | 832000 |
| 2025-03-31 | 52.73 | $11.54 | 440800 |
| 2025-03-28 | 56.77 | $11.93 | 275823 |
| 2025-03-27 | 61.46 | $12.34 | 466200 |
| 2025-03-26 | 59.36 | $12.07 | 502062 |
| 2025-03-25 | 64.70 | $12.50 | 838237 |
| 2025-03-24 | 62.86 | $12.25 | 497900 |
| 2025-03-21 | 59.99 | $11.89 | 1.2M |
| 2025-03-20 | 61.37 | $12.00 | 525115 |
| 2025-03-19 | 62.61 | $12.10 | 506700 |
| 2025-03-18 | 66.02 | $12.37 | 344637 |
| 2025-03-17 | 67.58 | $12.49 | 475527 |
| 2025-03-14 | 69.00 | $12.60 | 437526 |
| 2025-03-13 | 66.90 | $12.25 | 403100 |
| 2025-03-12 | 69.45 | $12.45 | 666100 |
| 2025-03-11 | 69.34 | $12.43 | 734118 |
| 2025-03-10 | 66.82 | $11.99 | 597322 |
| 2025-03-07 | 66.40 | $11.92 | 595500 |
| 2025-03-06 | 67.09 | $11.98 | 573000 |
| 2025-03-05 | 64.96 | $11.61 | 865400 |
| 2025-03-04 | 62.87 | $11.27 | 823185 |
| 2025-03-03 | 60.21 | $10.87 | 1.1M |
| 2025-02-28 | 66.17 | $11.40 | 809752 |
| 2025-02-27 | 61.29 | $10.69 | 502439 |
| 2025-02-26 | 63.37 | $10.86 | 780500 |
| 2025-02-25 | 62.81 | $10.78 | 1.1M |
| 2025-02-24 | 59.64 | $10.35 | 671535 |
| 2025-02-21 | 57.05 | $10.03 | 448032 |
| 2025-02-20 | 64.54 | $10.64 | 335600 |
| 2025-02-19 | 65.48 | $10.71 | 517184 |
| 2025-02-18 | 57.73 | $9.78 | 283349 |
| 2025-02-14 | 57.53 | $9.76 | 202230 |
| 2025-02-13 | 55.28 | $9.53 | 276016 |
| 2025-02-12 | 53.23 | $9.33 | 528765 |
| 2025-02-11 | 52.61 | $9.27 | 239831 |
| 2025-02-10 | 51.80 | $9.19 | 310100 |
| 2025-02-07 | 51.90 | $9.20 | 303813 |
| 2025-02-06 | 56.48 | $9.62 | 179702 |
| 2025-02-05 | 59.82 | $9.90 | 355204 |
| 2025-02-04 | 58.57 | $9.75 | 457500 |
| 2025-02-03 | 53.76 | $9.22 | 362992 |
| 2025-01-31 | 50.56 | $8.91 | 347523 |
| 2025-01-30 | 49.06 | $8.77 | 382000 |
| 2025-01-29 | 49.06 | $8.77 | 213000 |
| 2025-01-28 | 50.04 | $8.87 | 429816 |
| 2025-01-27 | 49.07 | $8.77 | 300139 |
| 2025-01-24 | 47.52 | $8.61 | 214300 |
| 2025-01-23 | 48.75 | $8.75 | 202121 |
| 2025-01-22 | 46.98 | $8.56 | 291533 |
| 2025-01-21 | 48.58 | $8.75 | 316955 |
| 2025-01-17 | 44.31 | $8.30 | 273600 |
| 2025-01-16 | 43.82 | $8.25 | 343135 |
| 2025-01-15 | 39.89 | $7.86 | 291436 |
| 2025-01-14 | 34.78 | $7.40 | 315100 |
| 2025-01-13 | 35.53 | $7.52 | 397000 |
| 2025-01-10 | 37.65 | $7.85 | 418455 |
| 2025-01-08 | 40.35 | $8.24 | 189938 |
| 2025-01-07 | 44.38 | $8.76 | 194800 |
| 2025-01-06 | 43.55 | $8.68 | 182208 |
| 2025-01-03 | 46.41 | $9.03 | 152431 |
| 2025-01-02 | 44.74 | $8.86 | 273516 |
| 2024-12-31 | 40.70 | $8.47 | 177340 |
| 2024-12-30 | 39.85 | $8.39 | 232900 |
| 2024-12-27 | 40.83 | $8.53 | 232000 |
| 2024-12-26 | 42.98 | $8.83 | 159428 |
| 2024-12-24 | 42.30 | $8.76 | 125300 |
| 2024-12-23 | 42.79 | $8.83 | 848902 |
| 2024-12-20 | 38.31 | $8.36 | 1.0M |
| 2024-12-19 | 35.57 | $8.09 | 408839 |
| 2024-12-18 | 37.76 | $8.46 | 771062 |
| 2024-12-17 | 38.92 | $8.65 | 377881 |
| 2024-12-16 | 40.82 | $8.95 | 645053 |
| 2024-12-13 | 38.35 | $8.69 | 412800 |
| 2024-12-12 | 38.64 | $8.74 | 379500 |
| 2024-12-11 | 40.73 | $9.09 | 219045 |
| 2024-12-10 | 42.92 | $9.44 | 247600 |
| 2024-12-09 | 42.08 | $9.34 | 318003 |
| 2024-12-06 | 45.07 | $9.81 | 362084 |
| 2024-12-05 | 38.43 | $9.06 | 335154 |
| 2024-12-04 | 40.94 | $9.46 | 345600 |
| 2024-12-03 | 42.72 | $9.73 | 216700 |
| 2024-12-02 | 46.59 | $10.27 | 298311 |
| 2024-11-29 | 44.74 | $10.06 | 302305 |
| 2024-11-27 | 44.95 | $10.09 | 162901 |
| 2024-11-26 | 44.03 | $9.98 | 235648 |
| 2024-11-25 | 44.61 | $10.07 | 973235 |
| 2024-11-22 | 45.11 | $10.15 | 405001 |
| 2024-11-21 | 38.29 | $9.32 | 493300 |
| 2024-11-20 | 34.95 | $8.96 | 419335 |
| 2024-11-19 | 35.41 | $9.05 | 479703 |
| 2024-11-18 | 36.67 | $9.30 | 905686 |
| 2024-11-15 | 37.63 | $9.49 | 816275 |
| 2024-11-14 | 39.23 | $9.80 | 521825 |
| 2024-11-13 | 42.86 | $10.45 | 314200 |
| 2024-11-12 | 44.17 | $10.67 | 394200 |
| 2024-11-11 | 46.77 | $11.09 | 468300 |
| 2024-11-08 | 48.85 | $11.41 | 339032 |
| 2024-11-07 | 47.25 | $11.18 | 227100 |
| 2024-11-06 | 48.70 | $11.41 | 426213 |
| 2024-11-05 | 47.64 | $11.25 | 622700 |
| 2024-11-04 | 49.97 | $11.63 | 755400 |
| 2024-11-01 | 42.83 | $10.61 | 281300 |
| 2024-10-31 | 40.12 | $10.27 | 493200 |
| 2024-10-30 | 45.75 | $11.20 | 88600 |
| 2024-10-29 | 49.98 | $11.79 | 92000 |
| 2024-10-28 | 52.31 | $12.09 | 107800 |
| 2024-10-25 | 49.23 | $11.68 | 119130 |
| 2024-10-24 | 52.28 | $12.07 | 300324 |
| 2024-10-23 | 51.85 | $12.01 | 199200 |
| 2024-10-22 | 54.53 | $12.35 | 98400 |
| 2024-10-21 | 54.33 | $12.32 | 107908 |
| 2024-10-18 | 55.71 | $12.50 | 119400 |
| 2024-10-17 | 53.13 | $12.09 | 127900 |
| 2024-10-16 | 54.91 | $12.33 | 251800 |
| 2024-10-15 | 52.72 | $11.98 | 176549 |
| 2024-10-14 | 51.04 | $11.72 | 129909 |
| 2024-10-11 | 50.46 | $11.63 | 194049 |
| 2024-10-10 | 46.15 | $10.99 | 257825 |
| 2024-10-09 | 47.69 | $11.24 | 310928 |
| 2024-10-08 | 47.49 | $11.21 | 265700 |
| 2024-10-07 | 47.89 | $11.28 | 210817 |
| 2024-10-04 | 48.34 | $11.36 | 448300 |
| 2024-10-03 | 49.33 | $11.54 | 183000 |
| 2024-10-02 | 50.97 | $11.84 | 564249 |
| 2024-10-01 | 48.53 | $11.39 | 1.1M |
| 2024-09-30 | 49.52 | $11.58 | 693203 |
| 2024-09-27 | 53.68 | $12.34 | 1.8M |
| 2024-09-26 | 38.57 | $10.00 | 394930 |
| 2024-09-25 | 33.84 | $9.46 | 201900 |
| 2024-09-24 | 34.74 | $9.65 | 247400 |
| 2024-09-23 | 35.34 | $9.78 | 264200 |
| 2024-09-20 | 38.87 | $10.49 | 2.1M |
| 2024-09-19 | 41.70 | $11.00 | 272047 |
| 2024-09-18 | 39.14 | $10.69 | 249400 |
| 2024-09-17 | 38.14 | $10.57 | 763330 |
| 2024-09-16 | 39.16 | $10.77 | 395322 |
| 2024-09-13 | 41.09 | $11.14 | 427800 |
| 2024-09-12 | 35.54 | $10.46 | 554901 |
| 2024-09-11 | 36.80 | $10.72 | 319341 |
| 2024-09-10 | 39.29 | $11.21 | 556002 |
| 2024-09-09 | 43.02 | $11.87 | 350900 |
| 2024-09-06 | 45.97 | $12.34 | 234700 |
| 2024-09-05 | 49.62 | $12.87 | 223300 |
| 2024-09-04 | 49.97 | $12.92 | 197215 |
| 2024-09-03 | 45.93 | $12.37 | 252500 |
| 2024-08-30 | 53.56 | $13.39 | 725200 |
| 2024-08-29 | 50.57 | $13.00 | 189300 |
| 2024-08-28 | 49.71 | $12.89 | 214414 |
| 2024-08-27 | 48.06 | $12.68 | 353000 |
| 2024-08-26 | 50.93 | $13.06 | 150005 |
| 2024-08-23 | 47.56 | $12.63 | 168986 |
| 2024-08-22 | 45.84 | $12.42 | 154300 |
| 2024-08-21 | 46.96 | $12.58 | 169534 |
| 2024-08-20 | 46.49 | $12.52 | 156003 |
| 2024-08-19 | 44.33 | $12.24 | 526836 |
| 2024-08-16 | 42.43 | $12.00 | 539800 |
| 2024-08-15 | 47.49 | $12.79 | 179100 |
| 2024-08-14 | 45.13 | $12.49 | 159600 |
| 2024-08-13 | 48.51 | $12.98 | 130000 |
| 2024-08-12 | 48.43 | $12.97 | 126825 |
| 2024-08-09 | 47.93 | $12.90 | 133900 |
| 2024-08-08 | 48.90 | $13.05 | 88700 |
| 2024-08-07 | 45.02 | $12.50 | 145111 |
| 2024-08-06 | 47.85 | $12.95 | 207529 |
| 2024-08-05 | 46.71 | $12.79 | 239300 |
| 2024-08-02 | 49.12 | $13.17 | 160800 |
| 2024-08-01 | 53.67 | $13.83 | 407800 |
| 2024-07-31 | 59.28 | $14.54 | 368600 |
| 2024-07-30 | 57.68 | $14.27 | 148505 |
| 2024-07-29 | 59.41 | $14.48 | 171500 |
| 2024-07-26 | 62.01 | $14.79 | 226500 |
| 2024-07-25 | 59.85 | $14.39 | 228753 |
| 2024-07-24 | 60.51 | $14.47 | 221100 |
| 2024-07-23 | 68.67 | $15.39 | 477234 |
| 2024-07-22 | 67.54 | $15.14 | 211162 |
| 2024-07-19 | 64.68 | $14.55 | 203194 |
| 2024-07-18 | 62.84 | $14.20 | 275005 |
| 2024-07-17 | 70.54 | $14.97 | 355948 |
| 2024-07-16 | 73.65 | $15.25 | 803532 |
| 2024-07-15 | 72.46 | $14.96 | 969105 |
| 2024-07-12 | 61.43 | $13.04 | 598201 |
| 2024-07-11 | 56.80 | $12.50 | 362781 |
| 2024-07-10 | 57.66 | $12.57 | 293989 |
| 2024-07-09 | 55.00 | $12.28 | 389638 |
| 2024-07-08 | 54.25 | $12.20 | 305847 |
| 2024-07-05 | 50.21 | $11.79 | 267570 |
| 2024-07-03 | 49.48 | $11.72 | 139487 |
| 2024-07-02 | 47.30 | $11.51 | 249948 |
| 2024-07-01 | 51.10 | $11.89 | 306543 |
| 2024-06-28 | 49.99 | $11.78 | 2.3M |
| 2024-06-27 | 52.77 | $12.05 | 251697 |
| 2024-06-26 | 44.78 | $11.31 | 635654 |
| 2024-06-25 | 47.24 | $11.55 | 172262 |
| 2024-06-24 | 49.06 | $11.72 | 167750 |
| 2024-06-21 | 49.27 | $11.74 | 936250 |
| 2024-06-20 | 43.08 | $11.21 | 161857 |
| 2024-06-18 | 44.65 | $11.37 | 226976 |
| 2024-06-17 | 49.43 | $11.82 | 156414 |
| 2024-06-14 | 52.40 | $12.07 | 229591 |
| 2024-06-13 | 54.77 | $12.26 | 168336 |
| 2024-06-12 | 55.91 | $12.35 | 302133 |
| 2024-06-11 | 54.20 | $12.18 | 188010 |
| 2024-06-10 | 52.77 | $12.04 | 203078 |
| 2024-06-07 | 48.86 | $11.68 | 243242 |
| 2024-06-06 | 50.74 | $11.85 | 104230 |
| 2024-06-05 | 53.27 | $12.07 | 172222 |
| 2024-06-04 | 51.06 | $11.86 | 219519 |
| 2024-06-03 | 53.94 | $12.11 | 548921 |
| 2024-05-31 | 49.14 | $11.67 | 234800 |
| 2024-05-30 | 43.84 | $11.25 | 151971 |
| 2024-05-29 | 42.48 | $11.15 | 246280 |
| 2024-05-28 | 41.54 | $11.08 | 362737 |
| 2024-05-24 | 43.67 | $11.30 | 242589 |
| 2024-05-23 | 43.54 | $11.29 | 548928 |
| 2024-05-22 | 47.55 | $11.69 | 368322 |
| 2024-05-21 | 46.62 | $11.61 | 432719 |
| 2024-05-20 | 49.44 | $11.88 | 379115 |
| 2024-05-17 | 49.87 | $11.92 | 337564 |
| 2024-05-16 | 51.44 | $12.07 | 306594 |
| 2024-05-15 | 50.85 | $12.01 | 272288 |
| 2024-05-14 | 56.02 | $12.49 | 235954 |
| 2024-05-13 | 51.21 | $12.00 | 206938 |
| 2024-05-10 | 52.09 | $12.08 | 217954 |
| 2024-05-09 | 52.20 | $12.09 | 128989 |
| 2024-05-08 | 51.92 | $12.06 | 160775 |
| 2024-05-07 | 53.21 | $12.19 | 131215 |
| 2024-05-06 | 52.78 | $12.14 | 193069 |
| 2024-05-03 | 52.70 | $12.13 | 199657 |
| 2024-05-02 | 53.05 | $12.17 | 571496 |
| 2024-05-01 | 53.13 | $12.18 | 482067 |
| 2024-04-30 | 46.43 | $11.35 | 321785 |
| 2024-04-29 | 43.28 | $11.01 | 194250 |
| 2024-04-26 | 41.04 | $10.78 | 241417 |
| 2024-04-25 | 38.13 | $10.49 | 363775 |
| 2024-04-24 | 36.69 | $10.35 | 482332 |
| 2024-04-23 | 42.44 | $11.21 | 192501 |
| 2024-04-22 | 44.20 | $11.44 | 289249 |
| 2024-04-19 | 45.21 | $11.57 | 346978 |
| 2024-04-18 | 44.56 | $11.50 | 408659 |
| 2024-04-17 | 45.66 | $11.65 | 298729 |
| 2024-04-16 | 47.35 | $11.88 | 489733 |
| 2024-04-15 | 46.20 | $11.74 | 313461 |
| 2024-04-12 | 47.25 | $11.89 | 237892 |
| 2024-04-11 | 48.74 | $12.10 | 312126 |
| 2024-04-10 | 47.47 | $11.93 | 554624 |
| 2024-04-09 | 46.58 | $11.81 | 571645 |
| 2024-04-08 | 40.47 | $11.04 | 210204 |
| 2024-04-05 | 40.76 | $11.09 | 184360 |
| 2024-04-04 | 41.43 | $11.21 | 500284 |
| 2024-04-03 | 41.70 | $11.26 | 221914 |
| 2024-04-02 | 40.06 | $11.04 | 1.5M |
| 2024-04-01 | 41.89 | $11.40 | 817261 |
| 2024-03-28 | 44.37 | $11.86 | 2.2M |
| 2024-03-27 | 38.44 | $11.07 | 266046 |
| 2024-03-26 | 38.64 | $11.11 | 520289 |
| 2024-03-25 | 38.73 | $11.13 | 514138 |
| 2024-03-22 | 42.28 | $11.85 | 270724 |
| 2024-03-21 | 43.87 | $12.15 | 280294 |
| 2024-03-20 | 44.29 | $12.23 | 446809 |
| 2024-03-19 | 41.69 | $11.84 | 454903 |
| 2024-03-18 | 42.42 | $11.99 | 560270 |
| 2024-03-15 | 42.03 | $11.93 | 792485 |
| 2024-03-14 | 44.36 | $12.43 | 461750 |
| 2024-03-13 | 44.64 | $12.49 | 408314 |
| 2024-03-12 | 44.64 | $12.49 | 588981 |
| 2024-03-11 | 47.40 | $13.10 | 664529 |
| 2024-03-08 | 53.95 | $14.36 | 1.2M |
| 2024-03-07 | 52.21 | $14.01 | 1.1M |
| 2024-03-06 | 54.27 | $14.38 | 563111 |
| 2024-03-05 | 52.34 | $13.98 | 434326 |
| 2024-03-04 | 52.60 | $14.03 | 414222 |
| 2024-03-01 | 53.16 | $14.14 | 501951 |
| 2024-02-29 | 50.95 | $13.65 | 648985 |
| 2024-02-28 | 49.75 | $13.39 | 960744 |
| 2024-02-27 | 55.88 | $14.62 | 1.0M |
| 2024-02-26 | 51.60 | $13.69 | 964701 |
| 2024-02-23 | 45.62 | $12.58 | 1.3M |
| 2024-02-22 | 45.62 | $12.58 | 1.3M |
| 2024-02-21 | 47.83 | $13.04 | 1.0M |
| 2024-02-20 | 51.77 | $13.80 | 1.4M |
| 2024-02-16 | 58.11 | $14.86 | 1.2M |
| 2024-02-15 | 57.64 | $14.76 | 7.3M |
| 2024-02-14 | 55.97 | $14.40 | 1.6M |
| 2024-02-13 | 58.72 | $14.85 | 4.5M |
| 2024-02-12 | 67.00 | $16.04 | 453491 |
| 2024-02-09 | 66.85 | $16.00 | 451708 |
| 2024-02-08 | 62.41 | $14.90 | 444992 |
| 2024-02-07 | 60.35 | $14.45 | 667034 |
| 2024-02-06 | 63.12 | $14.83 | 510198 |
| 2024-02-05 | 71.52 | $15.85 | 422145 |
| 2024-02-02 | 69.11 | $15.22 | 630785 |
| 2024-02-01 | 74.03 | $15.74 | 902021 |
| 2024-01-31 | 74.32 | $15.77 | 922900 |
| 2024-01-30 | 70.85 | $14.81 | 936269 |
| 2024-01-29 | 68.85 | $14.33 | 628099 |
| 2024-01-26 | 64.19 | $13.37 | 509110 |
| 2024-01-25 | 61.20 | $12.85 | 281020 |
| 2024-01-24 | 56.63 | $12.16 | 212419 |
| 2024-01-23 | 60.04 | $12.51 | 209667 |
| 2024-01-22 | 65.14 | $12.99 | 478138 |
| 2024-01-19 | 61.37 | $12.41 | 286378 |
| 2024-01-18 | 61.92 | $12.46 | 225993 |
| 2024-01-17 | 68.16 | $13.00 | 547643 |
| 2024-01-16 | 67.17 | $12.83 | 316243 |
| 2024-01-12 | 68.72 | $12.96 | 465137 |
| 2024-01-11 | 70.63 | $13.12 | 475958 |
| 2024-01-10 | 68.50 | $12.71 | 386722 |
| 2024-01-09 | 69.20 | $12.77 | 477018 |
| 2024-01-08 | 71.86 | $13.00 | 547673 |
| 2024-01-05 | 62.02 | $11.37 | 424282 |
| 2024-01-04 | 66.93 | $11.73 | 370086 |
| 2024-01-03 | 73.04 | $12.13 | 305066 |
| 2024-01-02 | 73.36 | $12.15 | 416309 |
| 2023-12-29 | 74.91 | $12.25 | 232404 |
| 2023-12-28 | 74.02 | $12.08 | 1.2M |
| 2023-12-27 | 73.81 | $12.04 | 347909 |
| 2023-12-26 | 72.73 | $11.83 | 342012 |
| 2023-12-22 | 71.95 | $11.68 | 316391 |
| 2023-12-21 | 69.67 | $11.27 | 149900 |
| 2023-12-20 | 68.06 | $11.00 | 327587 |
| 2023-12-19 | 68.83 | $11.06 | 313417 |
| 2023-12-18 | 66.34 | $10.65 | 278131 |
| 2023-12-15 | 66.71 | $10.68 | 1.3M |
| 2023-12-14 | 65.62 | $10.50 | 469409 |
| 2023-12-13 | 61.62 | $9.90 | 306475 |
| 2023-12-12 | 60.61 | $9.76 | 548471 |
| 2023-12-11 | 52.31 | $8.79 | 622947 |
| 2023-12-08 | 45.19 | $8.16 | 380886 |
| 2023-12-07 | 55.27 | $8.97 | 229330 |
| 2023-12-06 | 55.27 | $8.97 | 130922 |
| 2023-12-05 | 54.71 | $8.92 | 188743 |
| 2023-12-04 | 54.38 | $8.89 | 173875 |
| 2023-12-01 | 53.64 | $8.82 | 242779 |
| 2023-11-30 | 49.39 | $8.44 | 218107 |
| 2023-11-29 | 49.16 | $8.42 | 162445 |
| 2023-11-28 | 48.48 | $8.36 | 158737 |
| 2023-11-27 | 45.25 | $8.08 | 154293 |
| 2023-11-24 | 45.94 | $8.15 | 123162 |
| 2023-11-22 | 38.79 | $7.58 | 195589 |
| 2023-11-21 | 40.11 | $7.73 | 620699 |
| 2023-11-20 | 44.77 | $8.21 | 316476 |
| 2023-11-17 | 43.60 | $8.12 | 312709 |
| 2023-11-16 | 36.37 | $7.61 | 137239 |
| 2023-11-15 | 37.08 | $7.69 | 208841 |
| 2023-11-14 | 37.87 | $7.78 | 260501 |
| 2023-11-13 | 37.02 | $7.72 | 328860 |
| 2023-11-10 | 40.05 | $8.07 | 378769 |
| 2023-11-09 | 36.82 | $7.84 | 312046 |
| 2023-11-08 | 40.72 | $8.27 | 459964 |
| 2023-11-07 | 41.59 | $8.36 | 442406 |
| 2023-11-06 | 42.95 | $8.50 | 286669 |
| 2023-11-03 | 44.64 | $8.67 | 363167 |
| 2023-11-02 | 44.58 | $8.67 | 320399 |
| 2023-11-01 | 45.58 | $8.77 | 162220 |
| 2023-10-31 | 42.30 | $8.49 | 219641 |
| 2023-10-30 | 36.18 | $8.02 | 175998 |
| 2023-10-27 | 35.76 | $7.99 | 198362 |
| 2023-10-26 | 36.21 | $8.05 | 178362 |
| 2023-10-25 | 34.66 | $7.93 | 173076 |
| 2023-10-24 | 38.92 | $8.50 | 184997 |
| 2023-10-23 | 39.00 | $8.51 | 210454 |
| 2023-10-20 | 41.86 | $8.86 | 172044 |
| 2023-10-19 | 41.74 | $8.85 | 159746 |
| 2023-10-18 | 44.25 | $9.15 | 281014 |
| 2023-10-17 | 47.32 | $9.49 | 370599 |
| 2023-10-16 | 44.75 | $9.25 | 120390 |
| 2023-10-13 | 42.88 | $9.08 | 193706 |
| 2023-10-12 | 43.71 | $9.18 | 174140 |
| 2023-10-11 | 47.74 | $9.64 | 136342 |
| 2023-10-10 | 47.64 | $9.63 | 87773 |
| 2023-10-09 | 45.36 | $9.40 | 291030 |
| 2023-10-06 | 45.86 | $9.46 | 196753 |
| 2023-10-05 | 48.80 | $9.81 | 257833 |
| 2023-10-04 | 40.86 | $9.04 | 316510 |
| 2023-10-03 | 35.15 | $8.58 | 1.0M |
| 2023-10-02 | 38.20 | $8.98 | 2.2M |
| 2023-09-29 | 44.10 | $9.63 | 255646 |
| 2023-09-28 | 44.40 | $9.66 | 267891 |
| 2023-09-27 | 46.40 | $9.86 | 206572 |
| 2023-09-26 | 48.70 | $10.08 | 359114 |
| 2023-09-25 | 42.56 | $9.58 | 360736 |
| 2023-09-22 | 35.85 | $9.12 | 138992 |
| 2023-09-21 | 40.10 | $9.56 | 297768 |
| 2023-09-20 | 39.41 | $9.52 | 129062 |
| 2023-09-19 | 43.77 | $9.92 | 161012 |
| 2023-09-18 | 41.96 | $9.80 | 98995 |
| 2023-09-15 | 42.18 | $9.82 | 450065 |
| 2023-09-14 | 43.78 | $9.97 | 138944 |
| 2023-09-13 | 45.07 | $10.09 | 172923 |
| 2023-09-12 | 47.65 | $10.32 | 180616 |
| 2023-09-11 | 50.26 | $10.54 | 240803 |
| 2023-09-08 | 47.92 | $10.35 | 372849 |
| 2023-09-07 | 54.15 | $10.84 | 396378 |
| 2023-09-06 | 53.45 | $10.78 | 252100 |
| 2023-09-05 | 51.07 | $10.58 | 292800 |
| 2023-09-01 | 52.08 | $10.66 | 117100 |
| 2023-08-31 | 54.52 | $10.85 | 375600 |
| 2023-08-30 | 61.75 | $11.35 | 125600 |
| 2023-08-29 | 56.36 | $10.86 | 168200 |
| 2023-08-28 | 55.88 | $10.82 | 152200 |
| 2023-08-25 | 58.33 | $10.98 | 333700 |
| 2023-08-24 | 53.89 | $10.61 | 479200 |
| 2023-08-23 | 59.06 | $10.93 | 157200 |
| 2023-08-22 | 60.26 | $11.00 | 193300 |
| 2023-08-21 | 59.93 | $10.97 | 182200 |
| 2023-08-18 | 57.81 | $10.78 | 286600 |
| 2023-08-17 | 60.19 | $10.93 | 161900 |
| 2023-08-16 | 58.57 | $10.78 | 381400 |
| 2023-08-15 | 59.03 | $10.81 | 144400 |
| 2023-08-14 | 56.89 | $10.61 | 204400 |
| 2023-08-11 | 62.63 | $10.98 | 189200 |
| 2023-08-10 | 61.22 | $10.84 | 82300 |
| 2023-08-09 | 60.10 | $10.73 | 183500 |
| 2023-08-08 | 61.32 | $10.81 | 198800 |
| 2023-08-07 | 62.69 | $10.90 | 487600 |
| 2023-08-04 | 64.98 | $11.05 | 517800 |
| 2023-08-03 | 65.28 | $11.07 | 407800 |
| 2023-08-02 | 63.08 | $10.80 | 305900 |
| 2023-08-01 | 61.89 | $10.66 | 236800 |
| 2023-07-31 | 56.58 | $10.10 | 153100 |
| 2023-07-28 | 53.14 | $9.79 | 126900 |
| 2023-07-27 | 50.24 | $9.55 | 135800 |
| 2023-07-26 | 49.75 | $9.51 | 96500 |
| 2023-07-25 | 49.63 | $9.50 | 81600 |
| 2023-07-24 | 49.75 | $9.51 | 90200 |
| 2023-07-21 | 53.38 | $9.83 | 112000 |
| 2023-07-20 | 51.49 | $9.65 | 107200 |
| 2023-07-19 | 52.73 | $9.76 | 141800 |
| 2023-07-18 | 48.19 | $9.34 | 138800 |
| 2023-07-17 | 50.96 | $9.59 | 71500 |
| 2023-07-14 | 51.52 | $9.64 | 100400 |
| 2023-07-13 | 52.85 | $9.76 | 138900 |
| 2023-07-12 | 51.56 | $9.63 | 179200 |
| 2023-07-11 | 53.37 | $9.80 | 191600 |
| 2023-07-10 | 61.44 | $10.47 | 343200 |
| 2023-07-07 | 59.89 | $10.29 | 204100 |
| 2023-07-06 | 44.00 | $8.95 | 124200 |
| 2023-07-05 | 46.48 | $9.14 | 139300 |
| 2023-07-03 | 44.93 | $9.04 | 77000 |
| 2023-06-30 | 44.31 | $9.00 | 226400 |
| 2023-06-29 | 44.31 | $9.00 | 65800 |
| 2023-06-28 | 46.17 | $9.16 | 179800 |
| 2023-06-27 | 42.14 | $8.88 | 72100 |
| 2023-06-26 | 43.58 | $9.01 | 151800 |
| 2023-06-23 | 45.51 | $9.18 | 434100 |
| 2023-06-22 | 56.07 | $9.94 | 124700 |
| 2023-06-21 | 53.93 | $9.78 | 219300 |
| 2023-06-20 | 51.84 | $9.63 | 106800 |
| 2023-06-16 | 52.14 | $9.65 | 251900 |
| 2023-06-15 | 51.88 | $9.63 | 123200 |
| 2023-06-14 | 51.50 | $9.60 | 117200 |
| 2023-06-13 | 53.51 | $9.75 | 101700 |
| 2023-06-12 | 52.33 | $9.65 | 181600 |
| 2023-06-09 | 55.83 | $9.91 | 295900 |
| 2023-06-08 | 56.94 | $9.99 | 188800 |
| 2023-06-07 | 55.79 | $9.88 | 196400 |
| 2023-06-06 | 62.42 | $10.34 | 177000 |
| 2023-06-05 | 60.89 | $10.18 | 306100 |
| 2023-06-02 | 59.10 | $10.00 | 143200 |
| 2023-06-01 | 60.26 | $10.08 | 191500 |
| 2023-05-31 | 56.94 | $9.75 | 121900 |
| 2023-05-30 | 51.98 | $9.32 | 138400 |
| 2023-05-26 | 54.19 | $9.48 | 247400 |
| 2023-05-25 | 58.30 | $9.76 | 155500 |
| 2023-05-24 | 69.40 | $10.38 | 220800 |
| 2023-05-23 | 73.47 | $10.57 | 166100 |
| 2023-05-22 | 73.47 | $10.57 | 323600 |
| 2023-05-19 | 73.18 | $10.53 | 159200 |
| 2023-05-18 | 72.21 | $10.40 | 487000 |
| 2023-05-17 | 71.38 | $10.29 | 228600 |
| 2023-05-16 | 69.49 | $10.05 | 230100 |
| 2023-05-15 | 70.60 | $10.11 | 156400 |
| 2023-05-12 | 68.02 | $9.79 | 103800 |
| 2023-05-11 | 67.51 | $9.73 | 104500 |
| 2023-05-10 | 67.51 | $9.73 | 186700 |
| 2023-05-09 | 64.91 | $9.42 | 87500 |
| 2023-05-08 | 66.88 | $9.54 | 303600 |
| 2023-05-05 | 68.19 | $9.62 | 164200 |
| 2023-05-04 | 65.98 | $9.34 | 141500 |
| 2023-05-03 | 64.55 | $9.17 | 661500 |
| 2023-05-02 | 62.17 | $8.90 | 209000 |
| 2023-05-01 | 61.90 | $8.87 | 288900 |
| 2023-04-28 | 58.72 | $8.53 | 179500 |
| 2023-04-27 | 57.02 | $8.36 | 126000 |
| 2023-04-26 | 53.13 | $8.00 | 393200 |
| 2023-04-25 | 53.77 | $8.05 | 131300 |
| 2023-04-24 | 53.45 | $8.02 | 105800 |
| 2023-04-21 | 55.65 | $8.20 | 163700 |
| 2023-04-20 | 55.26 | $8.16 | 71500 |
| 2023-04-19 | 55.96 | $8.22 | 164300 |
| 2023-04-18 | 52.94 | $7.90 | 438100 |
| 2023-04-17 | 54.72 | $8.06 | 491900 |
| 2023-04-14 | 53.33 | $7.91 | 187300 |
| 2023-04-13 | 55.84 | $8.14 | 169500 |
| 2023-04-12 | 54.42 | $7.98 | 174700 |
| 2023-04-11 | 60.03 | $8.47 | 168800 |
| 2023-04-10 | 57.66 | $8.19 | 256900 |
| 2023-04-06 | 55.79 | $7.98 | 228900 |
| 2023-04-05 | 53.47 | $7.73 | 214100 |
| 2023-04-04 | 56.75 | $8.02 | 169800 |
| 2023-04-03 | 58.89 | $8.20 | 429500 |
| 2023-03-31 | 55.91 | $7.86 | 511600 |
| 2023-03-30 | 52.77 | $7.53 | 224300 |
| 2023-03-29 | 51.98 | $7.45 | 409100 |
| 2023-03-28 | 44.98 | $6.81 | 118200 |
| 2023-03-27 | 42.50 | $6.61 | 180100 |
| 2023-03-24 | 41.24 | $6.51 | 114400 |
| 2023-03-23 | 41.11 | $6.50 | 299600 |
| 2023-03-22 | 38.68 | $6.30 | 415100 |
| 2023-03-21 | 45.67 | $7.08 | 304300 |
| 2023-03-20 | 44.94 | $7.02 | 398600 |
| 2023-03-17 | 48.77 | $7.39 | 425200 |
| 2023-03-16 | 49.41 | $7.45 | 297900 |
| 2023-03-15 | 49.41 | $7.45 | 255800 |
| 2023-03-14 | 51.68 | $7.67 | 331200 |
| 2023-03-13 | 49.89 | $7.49 | 201300 |
| 2023-03-10 | 44.10 | $6.96 | 518700 |
| 2023-03-09 | 47.98 | $7.35 | 375200 |
| 2023-03-08 | 52.72 | $7.77 | 165300 |
| 2023-03-07 | 51.75 | $7.68 | 144400 |
| 2023-03-06 | 51.44 | $7.65 | 197300 |
| 2023-03-03 | 57.65 | $8.17 | 271700 |
| 2023-03-02 | 54.97 | $7.90 | 317000 |
| 2023-03-01 | 51.74 | $7.60 | 288500 |
| 2023-02-28 | 48.59 | $7.33 | 1.5M |
| 2023-02-27 | 48.47 | $7.32 | 238400 |
| 2023-02-24 | 50.46 | $7.50 | 197700 |
| 2023-02-23 | 54.97 | $7.88 | 121200 |
| 2023-02-22 | 55.47 | $7.92 | 369900 |
| 2023-02-21 | 54.39 | $7.81 | 224000 |
| 2023-02-17 | 58.16 | $8.12 | 192100 |
| 2023-02-16 | 53.19 | $7.62 | 383400 |
| 2023-02-15 | 54.55 | $7.73 | 799500 |
| 2023-02-14 | 57.05 | $7.93 | 207000 |
| 2023-02-13 | 59.93 | $8.15 | 137500 |
| 2023-02-10 | 58.20 | $7.96 | 270800 |
| 2023-02-09 | 55.41 | $7.67 | 191900 |
| 2023-02-08 | 58.75 | $7.93 | 312200 |
| 2023-02-07 | 64.42 | $8.33 | 171700 |
| 2023-02-06 | 62.17 | $8.07 | 331000 |
| 2023-02-03 | 60.33 | $7.87 | 226300 |
| 2023-02-02 | 57.90 | $7.62 | 251900 |
| 2023-02-01 | 58.17 | $7.64 | 224700 |
| 2023-01-31 | 62.62 | $7.96 | 184200 |
| 2023-01-30 | 61.48 | $7.83 | 139100 |
| 2023-01-27 | 65.88 | $8.13 | 336000 |
| 2023-01-26 | 70.00 | $8.39 | 731100 |
| 2023-01-25 | 66.98 | $7.99 | 1.2M |
| 2023-01-24 | 71.06 | $8.23 | 930100 |
| 2023-01-23 | 68.96 | $7.95 | 778400 |
| 2023-01-20 | 64.52 | $7.44 | 655000 |
| 2023-01-19 | 60.53 | $7.06 | 223100 |
| 2023-01-18 | 60.31 | $7.04 | 160600 |
| 2023-01-17 | 61.80 | $7.13 | 222000 |
| 2023-01-13 | 61.50 | $7.10 | 348200 |
| 2023-01-12 | 60.61 | $7.01 | 382700 |
| 2023-01-11 | 58.70 | $6.82 | 396500 |
| 2023-01-10 | 58.29 | $6.78 | 522000 |
| 2023-01-09 | 56.47 | $6.60 | 241300 |
| 2023-01-06 | 57.26 | $6.66 | 170000 |
| 2023-01-05 | 55.68 | $6.50 | 217200 |
| 2023-01-04 | 59.32 | $6.78 | 295600 |
| 2023-01-03 | 57.92 | $6.63 | 298400 |
| 2022-12-30 | 59.61 | $6.76 | 184400 |
| 2022-12-29 | 60.52 | $6.83 | 326400 |
| 2022-12-28 | 54.86 | $6.22 | 273800 |
| 2022-12-27 | 51.15 | $5.88 | 1.4M |
| 2022-12-23 | 40.66 | $5.11 | 77300 |
| 2022-12-22 | 44.69 | $5.45 | 87300 |
| 2022-12-21 | 44.69 | $5.45 | 143400 |
| 2022-12-20 | 41.46 | $5.24 | 402500 |
| 2022-12-19 | 40.52 | $5.18 | 152100 |
| 2022-12-16 | 45.77 | $5.63 | 471700 |
| 2022-12-15 | 46.92 | $5.72 | 187900 |
| 2022-12-14 | 46.06 | $5.66 | 202900 |
| 2022-12-13 | 45.07 | $5.59 | 868600 |
| 2022-12-12 | 48.97 | $5.91 | 276200 |
| 2022-12-09 | 46.35 | $5.72 | 275700 |
| 2022-12-08 | 42.68 | $5.47 | 193200 |
| 2022-12-07 | 38.51 | $5.21 | 123300 |
| 2022-12-06 | 36.49 | $5.09 | 126800 |
| 2022-12-05 | 37.27 | $5.17 | 195800 |
| 2022-12-02 | 39.36 | $5.38 | 182300 |
| 2022-12-01 | 38.73 | $5.34 | 99000 |
| 2022-11-30 | 39.21 | $5.39 | 236400 |
| 2022-11-29 | 35.91 | $5.17 | 159500 |
| 2022-11-28 | 33.90 | $5.04 | 143400 |
| 2022-11-25 | 35.11 | $5.19 | 46500 |
| 2022-11-23 | 36.09 | $5.31 | 230400 |
| 2022-11-22 | 35.38 | $5.26 | 127200 |
| 2022-11-21 | 35.38 | $5.26 | 344600 |
| 2022-11-18 | 33.09 | $5.09 | 114900 |
| 2022-11-17 | 35.03 | $5.37 | 207000 |
| 2022-11-16 | 34.51 | $5.33 | 288300 |
| 2022-11-15 | 33.10 | $5.22 | 177300 |
| 2022-11-14 | 33.29 | $5.25 | 138600 |
| 2022-11-11 | 34.83 | $5.50 | 372700 |
| 2022-11-10 | 35.01 | $5.53 | 268800 |
| 2022-11-09 | 31.20 | $5.20 | 268600 |
| 2022-11-08 | 31.96 | $5.34 | 200000 |
| 2022-11-07 | 31.85 | $5.33 | 236300 |
| 2022-11-04 | 30.65 | $5.22 | 268400 |
| 2022-11-03 | 31.08 | $5.31 | 306300 |
| 2022-11-02 | 30.98 | $5.30 | 624000 |
| 2022-11-01 | 29.01 | $5.10 | 265900 |
| 2022-10-31 | 28.72 | $5.07 | 512900 |
| 2022-10-28 | 28.87 | $5.11 | 290500 |
| 2022-10-27 | 27.99 | $5.01 | 612600 |
| 2022-10-26 | 25.24 | $4.70 | 289600 |
| 2022-10-25 | 23.55 | $4.51 | 330600 |
| 2022-10-24 | 21.41 | $4.27 | 276700 |
| 2022-10-21 | 21.67 | $4.38 | 382700 |
| 2022-10-20 | 21.67 | $4.38 | 437900 |
| 2022-10-19 | 20.22 | $4.20 | 702900 |
| 2022-10-18 | 20.91 | $4.54 | 335800 |
| 2022-10-17 | 20.84 | $4.53 | 396900 |
| 2022-10-14 | 20.89 | $4.56 | 520200 |
| 2022-10-13 | 20.69 | $4.53 | 584100 |
| 2022-10-12 | 20.69 | $4.53 | 721300 |
| 2022-10-11 | 20.82 | $4.61 | 670400 |
| 2022-10-10 | 20.94 | $4.69 | 607200 |
| 2022-10-07 | 21.34 | $4.95 | 1.0M |
| 2022-10-06 | 21.24 | $4.93 | 1.4M |
| 2022-10-05 | 21.55 | $5.15 | 1.8M |
| 2022-10-04 | 22.56 | $5.85 | 5.6M |
| 2022-10-03 | 48.42 | $14.24 | 61800 |
| 2022-09-30 | 50.18 | $14.51 | 82000 |
| 2022-09-29 | 46.71 | $14.00 | 99500 |
| 2022-09-28 | 52.13 | $14.80 | 134900 |
| 2022-09-27 | 48.66 | $14.31 | 133400 |
| 2022-09-26 | 40.96 | $13.38 | 78600 |
| 2022-09-23 | 39.86 | $13.26 | 117300 |
| 2022-09-22 | 42.57 | $13.69 | 77500 |
| 2022-09-21 | 43.35 | $13.81 | 100900 |
| 2022-09-20 | 48.43 | $14.53 | 269600 |
| 2022-09-19 | 52.22 | $15.00 | 320100 |
| 2022-09-16 | 52.15 | $14.99 | 413500 |
| 2022-09-15 | 50.81 | $14.81 | 197000 |
| 2022-09-14 | 52.83 | $15.07 | 219400 |
| 2022-09-13 | 54.33 | $15.26 | 141500 |
| 2022-09-12 | 56.66 | $15.55 | 63300 |
| 2022-09-09 | 59.33 | $15.87 | 103700 |
| 2022-09-08 | 59.16 | $15.84 | 122600 |
| 2022-09-07 | 58.10 | $15.65 | 171500 |
| 2022-09-06 | 57.15 | $15.48 | 274400 |
| 2022-09-02 | 62.35 | $16.14 | 152800 |
| 2022-09-01 | 68.55 | $16.83 | 130100 |
| 2022-08-31 | 66.92 | $16.47 | 180700 |
| 2022-08-30 | 66.18 | $16.31 | 165100 |
| 2022-08-29 | 69.59 | $16.68 | 155200 |
| 2022-08-26 | 67.85 | $16.27 | 271400 |
| 2022-08-25 | 70.77 | $16.58 | 118000 |
| 2022-08-24 | 70.38 | $16.48 | 86700 |
| 2022-08-23 | 70.34 | $16.47 | 185900 |
| 2022-08-22 | 70.43 | $16.48 | 314500 |
| 2022-08-19 | 64.41 | $15.01 | 216000 |
| 2022-08-18 | 65.97 | $15.19 | 165300 |
| 2022-08-17 | 66.14 | $15.21 | 238600 |
| 2022-08-16 | 67.54 | $15.38 | 654800 |
| 2022-08-15 | 71.15 | $15.81 | 211100 |
| 2022-08-12 | 67.33 | $14.82 | 260300 |
| 2022-08-11 | 62.24 | $13.76 | 228300 |
| 2022-08-10 | 61.97 | $13.71 | 138900 |
| 2022-08-09 | 57.86 | $12.98 | 68900 |
| 2022-08-08 | 58.85 | $13.10 | 156300 |
| 2022-08-05 | 64.65 | $13.76 | 152500 |
| 2022-08-04 | 61.36 | $13.16 | 151700 |
| 2022-08-03 | 61.25 | $13.14 | 163100 |
| 2022-08-02 | 55.28 | $12.19 | 65500 |
| 2022-08-01 | 55.46 | $12.21 | 70300 |
| 2022-07-29 | 56.62 | $12.35 | 109600 |
| 2022-07-28 | 60.77 | $12.83 | 73300 |
| 2022-07-27 | 63.15 | $13.09 | 92500 |
| 2022-07-26 | 62.18 | $12.91 | 104500 |
| 2022-07-25 | 64.80 | $13.20 | 138400 |
| 2022-07-22 | 67.12 | $13.45 | 239600 |
| 2022-07-21 | 68.81 | $13.63 | 169900 |
| 2022-07-20 | 68.09 | $13.46 | 346600 |
| 2022-07-19 | 63.74 | $12.53 | 166800 |
| 2022-07-18 | 61.50 | $12.11 | 158000 |
| 2022-07-15 | 63.45 | $12.33 | 188000 |
| 2022-07-14 | 61.94 | $12.04 | 111200 |
| 2022-07-13 | 65.41 | $12.43 | 187400 |
| 2022-07-12 | 62.21 | $11.81 | 362600 |
| 2022-07-11 | 54.32 | $10.59 | 115400 |
| 2022-07-08 | 58.92 | $11.07 | 130500 |
| 2022-07-07 | 58.29 | $10.98 | 173300 |
| 2022-07-06 | 50.53 | $10.01 | 117900 |
| 2022-07-05 | 49.05 | $9.85 | 148000 |
| 2022-07-01 | 49.49 | $9.90 | 104800 |
| 2022-06-30 | 48.96 | $9.84 | 99900 |
| 2022-06-29 | 47.59 | $9.68 | 114500 |
| 2022-06-28 | 47.08 | $9.62 | 107900 |
| 2022-06-27 | 50.49 | $10.06 | 137700 |
| 2022-06-24 | 52.71 | $10.33 | 1.1M |
| 2022-06-23 | 52.96 | $10.36 | 192100 |
| 2022-06-22 | 47.18 | $9.62 | 251700 |
| 2022-06-21 | 46.24 | $9.51 | 244900 |
| 2022-06-17 | 42.84 | $9.12 | 1.2M |
| 2022-06-16 | 36.59 | $8.48 | 330700 |
| 2022-06-15 | 39.33 | $8.91 | 365500 |
| 2022-06-14 | 33.48 | $8.38 | 232800 |
| 2022-06-13 | 30.85 | $8.16 | 360700 |
| 2022-06-10 | 31.89 | $8.35 | 422900 |
| 2022-06-09 | 32.99 | $8.55 | 521400 |
| 2022-06-08 | 31.30 | $8.40 | 405900 |
| 2022-06-07 | 33.73 | $8.85 | 507200 |
| 2022-06-06 | 31.83 | $8.68 | 331900 |
| 2022-06-03 | 33.55 | $9.00 | 702800 |
| 2022-06-02 | 30.07 | $8.69 | 357500 |
| 2022-06-01 | 30.31 | $8.74 | 393400 |
| 2022-05-31 | 31.03 | $8.89 | 376200 |
| 2022-05-27 | 31.45 | $8.98 | 1.0M |
| 2022-05-26 | 27.48 | $8.60 | 259800 |
| 2022-05-25 | 26.63 | $8.52 | 1.0M |
| 2022-05-24 | 28.45 | $8.98 | 150200 |
| 2022-05-23 | 29.58 | $9.25 | 217000 |
| 2022-05-20 | 27.24 | $9.02 | 311500 |
| 2022-05-19 | 27.93 | $9.20 | 208900 |
| 2022-05-18 | 27.74 | $9.18 | 423300 |
| 2022-05-17 | 28.10 | $9.28 | 645300 |
| 2022-05-16 | 27.02 | $9.16 | 358500 |
| 2022-05-13 | 28.90 | $9.71 | 410700 |
| 2022-05-12 | 27.15 | $9.51 | 373300 |
| 2022-05-11 | 27.74 | $9.69 | 770500 |
| 2022-05-10 | 33.23 | $11.15 | 553400 |
| 2022-05-09 | 31.28 | $10.93 | 332100 |
| 2022-05-06 | 33.07 | $11.36 | 185000 |
| 2022-05-05 | 36.54 | $12.11 | 254200 |
| 2022-05-04 | 39.93 | $12.75 | 185000 |
| 2022-05-03 | 42.14 | $13.13 | 258300 |
| 2022-05-02 | 44.15 | $13.46 | 212800 |
| 2022-04-29 | 37.92 | $12.73 | 172000 |
| 2022-04-28 | 38.53 | $12.84 | 161000 |
| 2022-04-27 | 37.12 | $12.68 | 134800 |
| 2022-04-26 | 36.86 | $12.65 | 221000 |
| 2022-04-25 | 41.99 | $13.59 | 144000 |
| 2022-04-22 | 42.11 | $13.61 | 131200 |
| 2022-04-21 | 44.88 | $14.07 | 239400 |
| 2022-04-20 | 43.73 | $13.92 | 201600 |
| 2022-04-19 | 43.06 | $13.83 | 127400 |
| 2022-04-18 | 43.11 | $13.84 | 153400 |
| 2022-04-14 | 45.99 | $14.36 | 98000 |
| 2022-04-13 | 48.66 | $14.81 | 166400 |
| 2022-04-12 | 44.95 | $14.26 | 105400 |
| 2022-04-11 | 42.36 | $13.90 | 151900 |
| 2022-04-08 | 43.94 | $14.19 | 1.1M |
| 2022-04-07 | 48.52 | $14.96 | 565600 |
| 2022-04-06 | 46.74 | $14.70 | 113900 |
| 2022-04-05 | 46.92 | $14.73 | 136300 |
| 2022-04-04 | 49.10 | $15.10 | 126800 |
| 2022-04-01 | 48.49 | $15.00 | 168500 |
| 2022-03-31 | 46.90 | $14.74 | 106500 |
| 2022-03-30 | 48.26 | $14.99 | 136200 |
| 2022-03-29 | 55.19 | $16.13 | 127500 |
| 2022-03-28 | 54.15 | $15.94 | 71500 |
| 2022-03-25 | 54.65 | $16.02 | 82600 |
| 2022-03-24 | 57.88 | $16.52 | 72900 |
| 2022-03-23 | 56.47 | $16.23 | 71200 |
| 2022-03-22 | 57.16 | $16.34 | 113400 |
| 2022-03-21 | 50.44 | $15.06 | 136700 |
| 2022-03-18 | 54.09 | $15.64 | 613800 |
| 2022-03-17 | 52.45 | $15.35 | 250200 |
| 2022-03-16 | 46.80 | $14.44 | 218200 |
| 2022-03-15 | 47.15 | $14.50 | 326700 |
| 2022-03-14 | 46.39 | $14.38 | 238600 |
| 2022-03-11 | 52.45 | $15.39 | 206300 |
| 2022-03-10 | 59.72 | $16.38 | 106700 |
| 2022-03-09 | 64.81 | $16.97 | 146900 |
| 2022-03-08 | 60.23 | $16.13 | 152900 |
| 2022-03-07 | 58.46 | $15.84 | 165300 |
| 2022-03-04 | 57.71 | $15.72 | 115500 |
| 2022-03-03 | 60.09 | $16.00 | 135200 |
| 2022-03-02 | 62.72 | $16.30 | 88900 |
| 2022-03-01 | 60.76 | $15.94 | 102300 |
| 2022-02-28 | 61.70 | $16.05 | 128300 |
| 2022-02-25 | 61.87 | $16.07 | 174200 |
| 2022-02-24 | 61.58 | $16.01 | 323100 |
| 2022-02-23 | 57.77 | $15.27 | 287300 |
| 2022-02-22 | 61.86 | $15.79 | 160000 |
| 2022-02-18 | 60.64 | $15.55 | 145600 |
| 2022-02-17 | 61.03 | $15.60 | 190000 |
| 2022-02-16 | 63.49 | $15.92 | 116200 |
| 2022-02-15 | 68.07 | $16.48 | 163600 |
| 2022-02-14 | 64.12 | $15.58 | 237500 |
| 2022-02-11 | 61.51 | $15.06 | 114300 |
| 2022-02-10 | 61.92 | $15.11 | 320000 |
| 2022-02-09 | 62.48 | $15.18 | 240200 |
| 2022-02-08 | 58.03 | $14.31 | 383900 |
| 2022-02-07 | 55.00 | $13.79 | 354600 |
| 2022-02-04 | 51.13 | $13.19 | 297600 |
| 2022-02-03 | 44.99 | $12.37 | 120800 |
| 2022-02-02 | 46.83 | $12.64 | 188800 |
| 2022-02-01 | 47.38 | $12.72 | 131200 |
| 2022-01-31 | 46.64 | $12.62 | 154000 |
| 2022-01-28 | 39.37 | $11.72 | 195400 |
| 2022-01-27 | 34.48 | $11.20 | 224300 |
| 2022-01-26 | 37.34 | $11.72 | 764500 |
| 2022-01-25 | 35.78 | $11.56 | 228700 |
| 2022-01-24 | 36.48 | $11.69 | 249800 |
| 2022-01-21 | 35.75 | $11.61 | 185900 |
| 2022-01-20 | 36.92 | $11.84 | 181000 |
| 2022-01-19 | 36.31 | $11.77 | 111200 |
| 2022-01-18 | 36.45 | $11.80 | 209200 |
| 2022-01-14 | 40.12 | $12.54 | 244200 |
| 2022-01-13 | 35.45 | $11.98 | 172700 |
| 2022-01-12 | 37.80 | $12.45 | 168800 |
| 2022-01-11 | 41.41 | $13.10 | 80400 |
| 2022-01-10 | 39.90 | $12.92 | 170300 |
| 2022-01-07 | 40.28 | $12.99 | 168200 |
| 2022-01-06 | 41.81 | $13.27 | 156000 |
| 2022-01-05 | 38.41 | $12.84 | 146900 |
| 2022-01-04 | 42.65 | $13.61 | 166600 |
| 2022-01-03 | 44.47 | $13.91 | 152200 |
| 2021-12-31 | 38.86 | $13.23 | 59900 |
| 2021-12-30 | 40.88 | $13.58 | 82900 |
| 2021-12-29 | 37.90 | $13.24 | 640000 |
| 2021-12-28 | 42.50 | $14.01 | 118900 |
| 2021-12-27 | 43.09 | $14.10 | 103000 |
| 2021-12-23 | 45.31 | $14.44 | 86400 |
| 2021-12-22 | 42.49 | $14.10 | 149000 |
| 2021-12-21 | 40.87 | $13.91 | 237400 |
| 2021-12-20 | 36.00 | $13.37 | 203200 |
| 2021-12-17 | 34.39 | $13.20 | 541300 |
| 2021-12-16 | 33.92 | $13.15 | 256500 |
| 2021-12-15 | 35.96 | $13.57 | 259000 |
| 2021-12-14 | 32.18 | $13.16 | 194800 |
| 2021-12-13 | 34.80 | $13.71 | 201400 |
| 2021-12-10 | 32.91 | $13.51 | 174800 |
| 2021-12-09 | 33.94 | $13.73 | 169100 |
| 2021-12-08 | 32.39 | $13.56 | 286000 |
| 2021-12-07 | 28.95 | $13.19 | 233500 |
| 2021-12-06 | 21.69 | $12.48 | 207300 |
| 2021-12-03 | 20.39 | $12.36 | 402000 |
| 2021-12-02 | 23.81 | $13.45 | 557000 |
| 2021-12-01 | 24.46 | $13.63 | 456000 |
| 2021-11-30 | 27.93 | $14.50 | 518400 |
| 2021-11-29 | 29.34 | $14.81 | 132400 |
| 2021-11-26 | 30.62 | $15.08 | 123200 |
| 2021-11-24 | 35.28 | $15.94 | 108500 |
| 2021-11-23 | 35.58 | $15.99 | 485100 |
| 2021-11-22 | 37.26 | $16.27 | 152300 |
| 2021-11-19 | 39.40 | $16.61 | 90200 |
| 2021-11-18 | 42.04 | $17.00 | 151600 |
| 2021-11-17 | 46.85 | $17.63 | 124900 |
| 2021-11-16 | 46.85 | $17.63 | 104500 |
| 2021-11-15 | 44.96 | $17.42 | 104100 |
| 2021-11-12 | 46.84 | $17.67 | 59400 |
| 2021-11-11 | 45.45 | $17.51 | 76700 |
| 2021-11-10 | 48.96 | $17.97 | 78200 |
| 2021-11-09 | 49.43 | $18.03 | 115100 |
| 2021-11-08 | 48.40 | $17.90 | 86500 |
| 2021-11-05 | 50.34 | $18.16 | 178700 |
| 2021-11-04 | 49.68 | $18.07 | 113700 |
| 2021-11-03 | 50.75 | $18.22 | 136000 |
| 2021-11-02 | 49.86 | $18.09 | 82100 |
| 2021-11-01 | 50.94 | $18.25 | 215100 |
| 2021-10-29 | 49.18 | $17.98 | 278000 |
| 2021-10-28 | 46.40 | $17.57 | 117100 |
| 2021-10-27 | 37.46 | $16.44 | 260400 |
| 2021-10-26 | 36.93 | $16.38 | 341400 |
| 2021-10-25 | 38.32 | $16.65 | 281800 |
| 2021-10-22 | 39.10 | $16.80 | 132900 |
| 2021-10-21 | 42.66 | $17.45 | 167900 |
| 2021-10-20 | 42.83 | $17.48 | 99100 |
| 2021-10-19 | 43.94 | $17.68 | 117000 |
| 2021-10-18 | 40.17 | $17.17 | 220500 |
| 2021-10-15 | 40.37 | $17.21 | 148900 |
| 2021-10-14 | 41.77 | $17.49 | 666900 |
| 2021-10-13 | 46.06 | $18.28 | 83800 |
| 2021-10-12 | 43.33 | $17.89 | 102100 |
| 2021-10-11 | 42.48 | $17.77 | 113400 |
| 2021-10-08 | 39.84 | $17.40 | 133500 |
| 2021-10-07 | 39.77 | $17.39 | 228200 |
| 2021-10-06 | 36.64 | $16.95 | 152800 |
| 2021-10-05 | 36.14 | $16.88 | 321200 |
| 2021-10-04 | 37.22 | $17.15 | 310000 |
| 2021-10-01 | 37.93 | $17.33 | 205700 |
| 2021-09-30 | 38.40 | $17.45 | 491000 |
| 2021-09-29 | 36.28 | $17.11 | 387200 |
| 2021-09-28 | 38.47 | $17.70 | 244400 |
| 2021-09-27 | 43.52 | $18.90 | 218300 |
| 2021-09-24 | 41.39 | $18.55 | 208100 |
| 2021-09-23 | 42.84 | $18.88 | 227200 |
| 2021-09-22 | 41.17 | $18.60 | 134300 |
| 2021-09-21 | 39.87 | $18.38 | 153300 |
| 2021-09-20 | 37.29 | $17.95 | 255500 |
| 2021-09-17 | 42.53 | $19.25 | 893800 |
| 2021-09-16 | 43.75 | $19.52 | 197400 |
| 2021-09-15 | 42.18 | $19.25 | 204200 |
| 2021-09-14 | 41.37 | $19.11 | 174900 |
| 2021-09-13 | 45.93 | $20.16 | 162500 |
| 2021-09-10 | 46.11 | $20.20 | 155400 |
| 2021-09-09 | 50.48 | $21.11 | 133600 |
| 2021-09-08 | 46.29 | $20.32 | 132900 |
| 2021-09-07 | 47.15 | $20.50 | 114800 |
| 2021-09-03 | 45.87 | $20.26 | 101800 |
| 2021-09-02 | 48.77 | $20.88 | 110000 |
| 2021-09-01 | 48.17 | $20.76 | 90800 |
| 2021-08-31 | 46.57 | $20.44 | 109400 |
| 2021-08-30 | 45.28 | $20.18 | 110600 |
| 2021-08-27 | 49.16 | $21.07 | 238300 |
| 2021-08-26 | 42.95 | $19.88 | 103900 |
| 2021-08-25 | 43.50 | $20.01 | 88000 |
| 2021-08-24 | 39.95 | $19.38 | 88200 |
| 2021-08-23 | 41.81 | $19.85 | 125300 |
| 2021-08-20 | 32.68 | $18.41 | 387800 |
| 2021-08-19 | 28.93 | $17.90 | 120500 |
| 2021-08-18 | 29.45 | $18.07 | 99800 |
| 2021-08-17 | 32.81 | $19.09 | 90500 |
| 2021-08-16 | 29.28 | $18.62 | 83500 |
| 2021-08-13 | 31.59 | $19.31 | 120900 |
| 2021-08-12 | 31.91 | $19.40 | 68700 |
| 2021-08-11 | 31.48 | $19.34 | 48300 |
| 2021-08-10 | 30.65 | $19.22 | 101900 |
| 2021-08-09 | 32.06 | $19.68 | 83900 |
| 2021-08-06 | 32.81 | $19.92 | 141100 |
| 2021-08-05 | 34.31 | $20.39 | 107800 |
| 2021-08-04 | 31.07 | $19.88 | 87400 |
| 2021-08-03 | 33.44 | $20.65 | 110300 |
| 2021-08-02 | 32.16 | $20.45 | 138900 |
| 2021-07-30 | 30.19 | $20.14 | 100000 |
| 2021-07-29 | 31.60 | $20.64 | 94100 |
| 2021-07-28 | 33.56 | $21.30 | 91700 |
| 2021-07-27 | 28.45 | $20.50 | 97200 |
| 2021-07-26 | 30.48 | $21.23 | 121600 |
| 2021-07-23 | 30.59 | $21.27 | 239600 |
| 2021-07-22 | 29.91 | $21.16 | 164200 |
| 2021-07-21 | 32.60 | $22.13 | 347800 |
| 2021-07-20 | 31.08 | $21.88 | 436400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-06-12
Close Price
$27.00
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 0.00 | $27.00 | — |
| 2026-06-11 | 0.00 | $27.00 | — |
| 2026-06-10 | 0.00 | $27.00 | 4.3M |
| 2026-06-09 | -3.13 | $26.99 | 1.5M |
| 2026-06-08 | 0.00 | $26.99 | 1.9M |
| 2026-06-05 | -10.00 | $26.95 | 1.8M |
| 2026-06-04 | -10.00 | $26.95 | 826100 |
| 2026-06-03 | -9.38 | $26.95 | 6.4M |
| 2026-06-02 | -12.50 | $26.94 | 1.5M |
| 2026-06-01 | -11.43 | $26.94 | 2.6M |
| 2026-05-29 | 0.00 | $26.87 | 1.3M |
| 2026-05-28 | -36.36 | $26.77 | 918200 |
| 2026-05-27 | -27.27 | $26.79 | 2.5M |
| 2026-05-26 | -0.51 | $26.81 | 8.1M |
| 2026-05-22 | -0.76 | $26.79 | 1.6M |
| 2026-05-21 | -0.98 | $26.77 | 1.6M |
| 2026-05-20 | -0.49 | $26.81 | 5.5M |
| 2026-05-19 | -0.98 | $26.77 | 8.0M |
| 2026-05-18 | -1.10 | $26.76 | 2.0M |
| 2026-05-15 | -1.47 | $26.73 | 8.9M |
| 2026-05-14 | -1.10 | $26.76 | 3.5M |
| 2026-05-13 | -0.61 | $26.80 | 2.3M |
| 2026-05-12 | -1.47 | $26.73 | 2.2M |
| 2026-05-11 | -1.71 | $26.71 | 1.9M |
| 2026-05-08 | -1.47 | $26.73 | 2.3M |
| 2026-05-07 | -1.59 | $26.72 | 1.5M |
| 2026-05-06 | -1.59 | $26.72 | 6.5M |
| 2026-05-05 | -0.62 | $26.71 | 5.3M |
| 2026-05-04 | -1.23 | $26.66 | 4.1M |
| 2026-05-01 | -1.36 | $26.65 | 5.1M |
| 2026-04-30 | -1.23 | $26.66 | 13.6M |
| 2026-04-29 | -1.11 | $26.67 | 71.4M |
| 2026-04-28 | -70.65 | $19.24 | 712442 |
| 2026-04-27 | -70.03 | $19.16 | 1.0M |
| 2026-04-24 | -54.72 | $19.63 | 978700 |
| 2026-04-23 | -45.79 | $19.08 | 1.7M |
| 2026-04-22 | -35.93 | $19.56 | 989000 |
| 2026-04-21 | -35.07 | $19.43 | 1.3M |
| 2026-04-20 | -8.21 | $20.87 | 703100 |
| 2026-04-17 | -15.49 | $20.48 | 1.1M |
| 2026-04-16 | -28.14 | $19.56 | 2.3M |
| 2026-04-15 | -7.23 | $20.86 | 889378 |
| 2026-04-14 | -16.40 | $20.29 | 1.5M |
| 2026-04-13 | -27.65 | $19.59 | 426342 |
| 2026-04-10 | -30.87 | $19.39 | 630000 |
| 2026-04-09 | -21.87 | $19.95 | 582221 |
| 2026-04-08 | -32.80 | $19.27 | 840708 |
| 2026-04-07 | -19.13 | $20.12 | 1.3M |
| 2026-04-06 | -18.01 | $20.19 | 1.3M |
| 2026-04-02 | -22.67 | $19.90 | 910800 |
| 2026-04-01 | -24.76 | $19.77 | 1.3M |
| 2026-03-31 | -8.36 | $20.13 | 2.0M |
| 2026-03-30 | -32.72 | $18.36 | 1.5M |
| 2026-03-27 | -12.76 | $19.33 | 2.1M |
| 2026-03-26 | -7.66 | $18.95 | 2.4M |
| 2026-03-25 | -43.21 | $17.14 | 1.7M |
| 2026-03-24 | -62.05 | $16.46 | 698277 |
| 2026-03-23 | -58.17 | $16.60 | 640214 |
| 2026-03-20 | -47.09 | $17.00 | 1.4M |
| 2026-03-19 | -62.88 | $16.43 | 1.1M |
| 2026-03-18 | -93.31 | $15.49 | 787905 |
| 2026-03-17 | -55.30 | $16.56 | 531263 |
| 2026-03-16 | -42.06 | $16.82 | 929960 |
| 2026-03-13 | -39.37 | $16.94 | 844241 |
| 2026-03-12 | -29.53 | $17.38 | 1.3M |
| 2026-03-11 | -10.29 | $18.24 | 1.3M |
| 2026-03-10 | -5.82 | $18.44 | 1.7M |
| 2026-03-09 | -21.88 | $17.30 | 2.0M |
| 2026-03-06 | -20.63 | $16.23 | 671640 |
| 2026-03-05 | -21.43 | $16.21 | 767149 |
| 2026-03-04 | -15.08 | $16.37 | 1.2M |
| 2026-03-03 | -41.53 | $15.61 | 793300 |
| 2026-03-02 | -22.46 | $16.06 | 739342 |
| 2026-02-27 | -13.14 | $16.28 | 590100 |
| 2026-02-26 | -35.17 | $15.76 | 449767 |
| 2026-02-25 | -35.17 | $15.76 | 653995 |
| 2026-02-24 | -34.75 | $15.77 | 751600 |
| 2026-02-23 | -43.64 | $15.56 | 487519 |
| 2026-02-20 | -32.20 | $15.83 | 352499 |
| 2026-02-19 | -31.41 | $15.89 | 827932 |
| 2026-02-18 | -49.59 | $15.45 | 475018 |
| 2026-02-17 | -68.31 | $14.99 | 616203 |
| 2026-02-13 | -71.60 | $14.91 | 527951 |
| 2026-02-12 | -62.96 | $15.12 | 473235 |
| 2026-02-11 | -46.91 | $15.51 | 715300 |
| 2026-02-10 | -67.49 | $15.01 | 735037 |
| 2026-02-09 | -78.43 | $14.77 | 663500 |
| 2026-02-06 | -85.77 | $14.90 | 1.1M |
| 2026-02-05 | -96.23 | $14.40 | 751840 |
| 2026-02-04 | -84.10 | $14.98 | 903629 |
| 2026-02-03 | -60.04 | $16.13 | 624107 |
| 2026-02-02 | -60.46 | $16.11 | 539633 |
| 2026-01-30 | -70.92 | $15.61 | 553200 |
| 2026-01-29 | -70.08 | $15.65 | 663932 |
| 2026-01-28 | -80.75 | $15.14 | 870700 |
| 2026-01-27 | -84.94 | $14.94 | 782508 |
| 2026-01-26 | -85.56 | $14.91 | 923767 |
| 2026-01-23 | -62.34 | $16.02 | 487500 |
| 2026-01-22 | -51.46 | $16.54 | 689254 |
| 2026-01-21 | -64.64 | $15.91 | 751900 |
| 2026-01-20 | -77.20 | $15.31 | 1.3M |
| 2026-01-16 | -96.70 | $14.60 | 1.2M |
| 2026-01-15 | -93.95 | $14.96 | 971979 |
| 2026-01-14 | -87.44 | $15.24 | 2.1M |
| 2026-01-13 | -94.42 | $14.94 | 1.8M |
| 2026-01-12 | -60.70 | $16.39 | 2.0M |
| 2026-01-09 | -51.16 | $16.80 | 5.0M |
| 2026-01-08 | -56.92 | $15.82 | 2.5M |
| 2026-01-07 | -36.92 | $16.34 | 687044 |
| 2026-01-06 | -59.62 | $15.75 | 1.2M |
| 2026-01-05 | -63.08 | $15.66 | 765900 |
| 2026-01-02 | -61.33 | $15.46 | 1.1M |
| 2025-12-31 | -29.26 | $16.15 | 1.4M |
| 2025-12-30 | -40.30 | $15.68 | 791900 |
| 2025-12-29 | -52.99 | $15.17 | 453845 |
| 2025-12-26 | -52.99 | $15.17 | 732041 |
| 2025-12-24 | -36.74 | $15.79 | 307310 |
| 2025-12-23 | -37.17 | $15.75 | 651800 |
| 2025-12-22 | -34.43 | $15.84 | 594400 |
| 2025-12-19 | -46.21 | $15.23 | 1.8M |
| 2025-12-18 | -51.34 | $15.00 | 1.2M |
| 2025-12-17 | -54.69 | $14.85 | 1.2M |
| 2025-12-16 | -31.25 | $15.90 | 1.3M |
| 2025-12-15 | -8.93 | $16.90 | 795746 |
| 2025-12-12 | -5.54 | $16.91 | 598217 |
| 2025-12-11 | -4.67 | $16.90 | 1.6M |
| 2025-12-10 | -4.26 | $16.86 | 878500 |
| 2025-12-09 | -14.35 | $16.16 | 1.1M |
| 2025-12-08 | -1.56 | $16.86 | 840000 |
| 2025-12-05 | -5.79 | $16.43 | 1.9M |
| 2025-12-04 | -6.26 | $16.40 | 2.8M |
| 2025-12-03 | -30.10 | $14.66 | 6.4M |
| 2025-12-02 | -31.80 | $13.52 | 620700 |
| 2025-12-01 | -23.03 | $13.92 | 743636 |
| 2025-11-28 | -10.96 | $14.47 | 719100 |
| 2025-11-26 | -19.08 | $14.10 | 1.9M |
| 2025-11-25 | -37.06 | $13.28 | 948800 |
| 2025-11-24 | -35.31 | $13.36 | 1.2M |
| 2025-11-21 | -41.01 | $13.10 | 989306 |
| 2025-11-20 | -42.76 | $13.02 | 1.1M |
| 2025-11-19 | -27.63 | $13.71 | 1.5M |
| 2025-11-18 | -15.35 | $14.27 | 1.6M |
| 2025-11-17 | -2.41 | $14.86 | 3.1M |
| 2025-11-14 | -7.23 | $13.62 | 1.4M |
| 2025-11-13 | -11.55 | $13.09 | 1.3M |
| 2025-11-12 | -3.30 | $13.34 | 2.7M |
| 2025-11-11 | -41.76 | $11.47 | 3.4M |
| 2025-11-10 | -73.63 | $10.89 | 856400 |
| 2025-11-07 | -79.67 | $10.78 | 803100 |
| 2025-11-06 | -77.91 | $10.89 | 802250 |
| 2025-11-05 | -72.09 | $10.99 | 870304 |
| 2025-11-04 | -85.47 | $10.76 | 739700 |
| 2025-11-03 | -83.14 | $10.80 | 1.1M |
| 2025-10-31 | -85.16 | $10.91 | 856471 |
| 2025-10-30 | -81.29 | $10.97 | 694502 |
| 2025-10-29 | -81.94 | $10.96 | 791108 |
| 2025-10-28 | -74.29 | $11.13 | 1.7M |
| 2025-10-27 | -68.57 | $11.23 | 1.1M |
| 2025-10-24 | -78.16 | $11.13 | 1.2M |
| 2025-10-23 | -84.47 | $11.00 | 1.1M |
| 2025-10-22 | -78.16 | $11.13 | 815100 |
| 2025-10-21 | -71.15 | $11.43 | 715200 |
| 2025-10-20 | -66.92 | $11.54 | 1.2M |
| 2025-10-17 | -84.39 | $11.10 | 1.2M |
| 2025-10-16 | -89.66 | $11.04 | 1.4M |
| 2025-10-15 | -63.79 | $11.94 | 1.3M |
| 2025-10-14 | -75.29 | $11.54 | 719548 |
| 2025-10-13 | -82.07 | $11.32 | 917107 |
| 2025-10-10 | -77.03 | $11.50 | 1.2M |
| 2025-10-09 | -73.16 | $11.81 | 865000 |
| 2025-10-08 | -87.73 | $11.49 | 1.3M |
| 2025-10-07 | -96.36 | $10.92 | 1.5M |
| 2025-10-06 | -96.78 | $10.96 | 2.5M |
| 2025-10-03 | -94.60 | $11.85 | 1.7M |
| 2025-10-02 | -96.34 | $11.75 | 1.6M |
| 2025-10-01 | -91.12 | $12.05 | 1.0M |
| 2025-09-30 | -88.85 | $12.18 | 1.1M |
| 2025-09-29 | -88.33 | $12.21 | 1.2M |
| 2025-09-26 | -85.02 | $12.40 | 2.0M |
| 2025-09-25 | -90.24 | $12.10 | 5.6M |
| 2025-09-24 | -98.42 | $12.93 | 609200 |
| 2025-09-23 | -96.38 | $13.02 | 622708 |
| 2025-09-22 | -94.57 | $13.10 | 875500 |
| 2025-09-19 | -93.20 | $13.17 | 1.8M |
| 2025-09-18 | -73.91 | $13.88 | 561516 |
| 2025-09-17 | -78.31 | $13.38 | 606392 |
| 2025-09-16 | -75.90 | $13.50 | 871432 |
| 2025-09-15 | -73.49 | $13.62 | 895207 |
| 2025-09-12 | -65.66 | $14.01 | 2.2M |
| 2025-09-11 | -49.60 | $14.81 | 7.8M |
| 2025-09-10 | -22.71 | $15.39 | 939200 |
| 2025-09-09 | -17.35 | $15.61 | 1.1M |
| 2025-09-08 | -8.92 | $15.96 | 1.4M |
| 2025-09-05 | -0.82 | $15.82 | 1.1M |
| 2025-09-04 | -3.21 | $15.20 | 1.3M |
| 2025-09-03 | -23.85 | $14.16 | 1.4M |
| 2025-09-02 | -0.47 | $14.29 | 1.1M |
| 2025-08-29 | -28.09 | $13.46 | 436500 |
| 2025-08-28 | -25.28 | $13.51 | 416822 |
| 2025-08-27 | -16.07 | $13.59 | 342040 |
| 2025-08-26 | -54.84 | $13.16 | 886100 |
| 2025-08-25 | -62.67 | $12.99 | 543300 |
| 2025-08-22 | -52.69 | $13.41 | 590122 |
| 2025-08-21 | -77.39 | $12.96 | 396917 |
| 2025-08-20 | -79.61 | $12.91 | 577212 |
| 2025-08-19 | -83.89 | $12.81 | 595438 |
| 2025-08-18 | -70.33 | $13.34 | 1.0M |
| 2025-08-15 | -82.10 | $12.88 | 732300 |
| 2025-08-14 | -80.99 | $12.95 | 931900 |
| 2025-08-13 | -89.88 | $12.59 | 753400 |
| 2025-08-12 | -98.27 | $12.25 | 481000 |
| 2025-08-11 | -92.08 | $12.51 | 449800 |
| 2025-08-08 | -94.55 | $12.41 | 585153 |
| 2025-08-07 | -93.46 | $12.66 | 645900 |
| 2025-08-06 | -93.18 | $12.77 | 656600 |
| 2025-08-05 | -94.24 | $13.05 | 701668 |
| 2025-08-04 | -93.48 | $13.31 | 985459 |
| 2025-08-01 | -99.36 | $13.21 | 856427 |
| 2025-07-31 | -57.48 | $13.63 | 766078 |
| 2025-07-30 | -49.70 | $13.84 | 923694 |
| 2025-07-29 | -49.71 | $13.75 | 981600 |
| 2025-07-28 | -52.68 | $13.57 | 1.9M |
| 2025-07-25 | -33.33 | $14.58 | 1.0M |
| 2025-07-24 | -13.79 | $15.60 | 745740 |
| 2025-07-23 | -14.56 | $15.56 | 1.2M |
| 2025-07-22 | -7.86 | $15.81 | 739700 |
| 2025-07-21 | -11.71 | $15.56 | 710638 |
| 2025-07-18 | -14.33 | $15.39 | 1.3M |
| 2025-07-17 | -4.78 | $16.01 | 1.9M |
| 2025-07-16 | -8.17 | $15.79 | 1.2M |
| 2025-07-15 | -17.72 | $15.17 | 1.4M |
| 2025-07-14 | -16.95 | $15.22 | 1.4M |
| 2025-07-11 | -27.74 | $14.52 | 2.1M |
| 2025-07-10 | -12.48 | $15.51 | 2.0M |
| 2025-07-09 | -2.38 | $15.99 | 3.0M |
| 2025-07-08 | -18.86 | $14.95 | 3.4M |
| 2025-07-07 | -13.98 | $15.06 | 11.3M |
| 2025-07-03 | -57.34 | $11.98 | 338543 |
| 2025-07-02 | -61.31 | $11.78 | 755330 |
| 2025-07-01 | -65.08 | $11.59 | 862200 |
| 2025-06-30 | -70.63 | $11.31 | 777000 |
| 2025-06-27 | -68.65 | $11.41 | 1.1M |
| 2025-06-26 | -66.87 | $11.50 | 907900 |
| 2025-06-25 | -63.29 | $11.68 | 1.3M |
| 2025-06-24 | -62.90 | $11.70 | 4.4M |
| 2025-06-23 | -78.19 | $11.93 | 623216 |
| 2025-06-20 | -72.34 | $12.15 | 1.4M |
| 2025-06-18 | -68.09 | $12.31 | 1.8M |
| 2025-06-17 | -72.34 | $12.15 | 1.8M |
| 2025-06-16 | -48.67 | $13.04 | 1.8M |
| 2025-06-13 | -50.80 | $12.96 | 772130 |
| 2025-06-12 | -47.34 | $13.09 | 545200 |
| 2025-06-11 | -37.50 | $13.46 | 752599 |
| 2025-06-10 | -17.55 | $14.21 | 644484 |
| 2025-06-09 | -2.41 | $14.76 | 698763 |
| 2025-06-06 | -0.91 | $14.37 | 544548 |
| 2025-06-05 | -3.93 | $13.80 | 418591 |
| 2025-06-04 | -13.21 | $13.54 | 543109 |
| 2025-06-03 | -20.00 | $13.35 | 914521 |
| 2025-06-02 | -30.38 | $12.92 | 965600 |
| 2025-05-30 | -75.36 | $11.80 | 703041 |
| 2025-05-29 | -72.14 | $11.89 | 446000 |
| 2025-05-28 | -89.97 | $11.40 | 353617 |
| 2025-05-27 | -98.58 | $11.22 | 672900 |
| 2025-05-23 | -90.36 | $11.47 | 369500 |
| 2025-05-22 | -92.47 | $11.42 | 549300 |
| 2025-05-21 | -76.34 | $11.87 | 526642 |
| 2025-05-20 | -63.08 | $12.24 | 349213 |
| 2025-05-19 | -69.18 | $12.07 | 608300 |
| 2025-05-16 | -74.19 | $11.93 | 413615 |
| 2025-05-15 | -83.87 | $11.66 | 357903 |
| 2025-05-14 | -95.34 | $11.34 | 339202 |
| 2025-05-13 | -87.73 | $11.64 | 466891 |
| 2025-05-12 | -67.66 | $12.18 | 543238 |
| 2025-05-09 | -58.50 | $11.90 | 377248 |
| 2025-05-08 | -45.59 | $12.19 | 539900 |
| 2025-05-07 | -36.76 | $12.25 | 491325 |
| 2025-05-06 | -31.72 | $12.49 | 651726 |
| 2025-05-05 | -18.91 | $13.10 | 646000 |
| 2025-05-02 | -9.45 | $13.55 | 520716 |
| 2025-05-01 | -8.40 | $13.60 | 611109 |
| 2025-04-30 | -4.83 | $13.77 | 878535 |
| 2025-04-29 | -7.69 | $13.08 | 413714 |
| 2025-04-28 | -5.05 | $13.00 | 283745 |
| 2025-04-25 | -5.06 | $12.99 | 347939 |
| 2025-04-24 | -6.19 | $12.88 | 645028 |
| 2025-04-23 | -10.34 | $12.45 | 442951 |
| 2025-04-22 | -14.53 | $12.30 | 358409 |
| 2025-04-21 | -22.63 | $12.01 | 478600 |
| 2025-04-17 | -17.37 | $12.00 | 495506 |
| 2025-04-16 | -24.85 | $11.75 | 492200 |
| 2025-04-15 | -16.77 | $12.02 | 467049 |
| 2025-04-14 | -18.86 | $11.95 | 466000 |
| 2025-04-11 | -35.71 | $11.49 | 683351 |
| 2025-04-10 | -62.86 | $10.54 | 494897 |
| 2025-04-09 | -54.86 | $10.82 | 1.3M |
| 2025-04-08 | -87.16 | $10.32 | 1.1M |
| 2025-04-07 | -47.30 | $11.50 | 855824 |
| 2025-04-04 | -73.99 | $10.71 | 1.3M |
| 2025-04-03 | -67.23 | $11.32 | 910000 |
| 2025-04-02 | -87.86 | $11.09 | 918600 |
| 2025-04-01 | -91.58 | $11.16 | 832000 |
| 2025-03-31 | -57.63 | $11.54 | 440800 |
| 2025-03-28 | -41.10 | $11.93 | 275823 |
| 2025-03-27 | -23.14 | $12.34 | 466200 |
| 2025-03-26 | -34.30 | $12.07 | 502062 |
| 2025-03-25 | -16.19 | $12.50 | 838237 |
| 2025-03-24 | -23.55 | $12.25 | 497900 |
| 2025-03-21 | -34.12 | $11.89 | 1.2M |
| 2025-03-20 | -30.41 | $12.00 | 525115 |
| 2025-03-19 | -27.03 | $12.10 | 506700 |
| 2025-03-18 | -16.26 | $12.37 | 344637 |
| 2025-03-17 | -12.54 | $12.49 | 475527 |
| 2025-03-14 | -8.55 | $12.60 | 437526 |
| 2025-03-13 | -16.62 | $12.25 | 403100 |
| 2025-03-12 | -11.51 | $12.45 | 666100 |
| 2025-03-11 | -6.47 | $12.43 | 734118 |
| 2025-03-10 | -7.62 | $11.99 | 597322 |
| 2025-03-07 | -8.33 | $11.92 | 595500 |
| 2025-03-06 | -2.18 | $11.98 | 573000 |
| 2025-03-05 | -4.81 | $11.61 | 865400 |
| 2025-03-04 | -16.49 | $11.27 | 823185 |
| 2025-03-03 | -29.24 | $10.87 | 1.1M |
| 2025-02-28 | 0.00 | $11.40 | 809752 |
| 2025-02-27 | -25.74 | $10.69 | 502439 |
| 2025-02-26 | -18.47 | $10.86 | 780500 |
| 2025-02-25 | -8.80 | $10.78 | 1.1M |
| 2025-02-24 | -25.90 | $10.35 | 671535 |
| 2025-02-21 | -38.65 | $10.03 | 448032 |
| 2025-02-20 | -13.85 | $10.64 | 335600 |
| 2025-02-19 | -11.15 | $10.71 | 517184 |
| 2025-02-18 | -17.74 | $9.78 | 283349 |
| 2025-02-14 | -14.67 | $9.76 | 202230 |
| 2025-02-13 | -22.73 | $9.53 | 276016 |
| 2025-02-12 | -27.56 | $9.33 | 528765 |
| 2025-02-11 | -28.25 | $9.27 | 239831 |
| 2025-02-10 | -30.77 | $9.19 | 310100 |
| 2025-02-07 | -30.40 | $9.20 | 303813 |
| 2025-02-06 | -15.02 | $9.62 | 179702 |
| 2025-02-05 | -4.76 | $9.90 | 355204 |
| 2025-02-04 | -7.20 | $9.75 | 457500 |
| 2025-02-03 | -9.86 | $9.22 | 362992 |
| 2025-01-31 | -12.97 | $8.91 | 347523 |
| 2025-01-30 | -20.54 | $8.77 | 382000 |
| 2025-01-29 | -20.54 | $8.77 | 213000 |
| 2025-01-28 | -15.14 | $8.87 | 429816 |
| 2025-01-27 | -20.54 | $8.77 | 300139 |
| 2025-01-24 | -29.19 | $8.61 | 214300 |
| 2025-01-23 | -21.62 | $8.75 | 202121 |
| 2025-01-22 | -31.89 | $8.56 | 291533 |
| 2025-01-21 | -21.62 | $8.75 | 316955 |
| 2025-01-17 | -50.00 | $8.30 | 273600 |
| 2025-01-16 | -52.50 | $8.25 | 343135 |
| 2025-01-15 | -72.00 | $7.86 | 291436 |
| 2025-01-14 | -95.00 | $7.40 | 315100 |
| 2025-01-13 | -89.00 | $7.52 | 397000 |
| 2025-01-10 | -94.51 | $7.85 | 418455 |
| 2025-01-08 | -83.33 | $8.24 | 189938 |
| 2025-01-07 | -58.42 | $8.76 | 194800 |
| 2025-01-06 | -62.63 | $8.68 | 182208 |
| 2025-01-03 | -44.21 | $9.03 | 152431 |
| 2025-01-02 | -60.09 | $8.86 | 273516 |
| 2024-12-31 | -77.58 | $8.47 | 177340 |
| 2024-12-30 | -83.27 | $8.39 | 232900 |
| 2024-12-27 | -77.69 | $8.53 | 232000 |
| 2024-12-26 | -65.74 | $8.83 | 159428 |
| 2024-12-24 | -68.53 | $8.76 | 125300 |
| 2024-12-23 | -65.74 | $8.83 | 848902 |
| 2024-12-20 | -84.46 | $8.36 | 1.0M |
| 2024-12-19 | -99.17 | $8.09 | 408839 |
| 2024-12-18 | -90.58 | $8.46 | 771062 |
| 2024-12-17 | -91.50 | $8.65 | 377881 |
| 2024-12-16 | -76.50 | $8.95 | 645053 |
| 2024-12-13 | -89.50 | $8.69 | 412800 |
| 2024-12-12 | -87.94 | $8.74 | 379500 |
| 2024-12-11 | -84.68 | $9.09 | 219045 |
| 2024-12-10 | -72.06 | $9.44 | 247600 |
| 2024-12-09 | -79.44 | $9.34 | 318003 |
| 2024-12-06 | -63.07 | $9.81 | 362084 |
| 2024-12-05 | -89.20 | $9.06 | 335154 |
| 2024-12-04 | -78.93 | $9.46 | 345600 |
| 2024-12-03 | -70.92 | $9.73 | 216700 |
| 2024-12-02 | -62.93 | $10.27 | 298311 |
| 2024-11-29 | -68.05 | $10.06 | 302305 |
| 2024-11-27 | -67.32 | $10.09 | 162901 |
| 2024-11-26 | -70.00 | $9.98 | 235648 |
| 2024-11-25 | -67.80 | $10.07 | 973235 |
| 2024-11-22 | -65.85 | $10.15 | 405001 |
| 2024-11-21 | -86.10 | $9.32 | 493300 |
| 2024-11-20 | -94.88 | $8.96 | 419335 |
| 2024-11-19 | -92.68 | $9.05 | 479703 |
| 2024-11-18 | -86.59 | $9.30 | 905686 |
| 2024-11-15 | -95.73 | $9.49 | 816275 |
| 2024-11-14 | -98.39 | $9.80 | 521825 |
| 2024-11-13 | -84.51 | $10.45 | 314200 |
| 2024-11-12 | -76.76 | $10.67 | 394200 |
| 2024-11-11 | -61.97 | $11.09 | 468300 |
| 2024-11-08 | -50.70 | $11.41 | 339032 |
| 2024-11-07 | -58.80 | $11.18 | 227100 |
| 2024-11-06 | -50.70 | $11.41 | 426213 |
| 2024-11-05 | -56.34 | $11.25 | 622700 |
| 2024-11-04 | -42.96 | $11.63 | 755400 |
| 2024-11-01 | -76.10 | $10.61 | 281300 |
| 2024-10-31 | -89.64 | $10.27 | 493200 |
| 2024-10-30 | -78.57 | $11.20 | 88600 |
| 2024-10-29 | -43.45 | $11.79 | 92000 |
| 2024-10-28 | -25.60 | $12.09 | 107800 |
| 2024-10-25 | -50.88 | $11.68 | 119130 |
| 2024-10-24 | -20.96 | $12.07 | 300324 |
| 2024-10-23 | -17.59 | $12.01 | 199200 |
| 2024-10-22 | -6.45 | $12.35 | 98400 |
| 2024-10-21 | -7.42 | $12.32 | 107908 |
| 2024-10-18 | -1.61 | $12.50 | 119400 |
| 2024-10-17 | -14.84 | $12.09 | 127900 |
| 2024-10-16 | -7.10 | $12.33 | 251800 |
| 2024-10-15 | -18.39 | $11.98 | 176549 |
| 2024-10-14 | -26.77 | $11.72 | 129909 |
| 2024-10-11 | -29.68 | $11.63 | 194049 |
| 2024-10-10 | -50.32 | $10.99 | 257825 |
| 2024-10-09 | -42.26 | $11.24 | 310928 |
| 2024-10-08 | -43.23 | $11.21 | 265700 |
| 2024-10-07 | -40.97 | $11.28 | 210817 |
| 2024-10-04 | -43.15 | $11.36 | 448300 |
| 2024-10-03 | -43.36 | $11.54 | 183000 |
| 2024-10-02 | -35.23 | $11.84 | 564249 |
| 2024-10-01 | -47.43 | $11.39 | 1.1M |
| 2024-09-30 | -47.67 | $11.58 | 693203 |
| 2024-09-27 | -28.99 | $12.34 | 1.8M |
| 2024-09-26 | -86.49 | $10.00 | 394930 |
| 2024-09-25 | -99.75 | $9.46 | 201900 |
| 2024-09-24 | -99.23 | $9.65 | 247400 |
| 2024-09-23 | -100.00 | $9.78 | 264200 |
| 2024-09-20 | -96.81 | $10.49 | 2.1M |
| 2024-09-19 | -80.77 | $11.00 | 272047 |
| 2024-09-18 | -90.71 | $10.69 | 249400 |
| 2024-09-17 | -94.55 | $10.57 | 763330 |
| 2024-09-16 | -88.14 | $10.77 | 395322 |
| 2024-09-13 | -76.28 | $11.14 | 427800 |
| 2024-09-12 | -99.35 | $10.46 | 554901 |
| 2024-09-11 | -97.56 | $10.72 | 319341 |
| 2024-09-10 | -99.14 | $11.21 | 556002 |
| 2024-09-09 | -79.33 | $11.87 | 350900 |
| 2024-09-06 | -56.73 | $12.34 | 234700 |
| 2024-09-05 | -31.25 | $12.87 | 223300 |
| 2024-09-04 | -28.85 | $12.92 | 197215 |
| 2024-09-03 | -55.29 | $12.37 | 252500 |
| 2024-08-30 | -3.94 | $13.39 | 725200 |
| 2024-08-29 | -26.07 | $13.00 | 189300 |
| 2024-08-28 | -57.35 | $12.89 | 214414 |
| 2024-08-27 | -63.53 | $12.68 | 353000 |
| 2024-08-26 | -52.35 | $13.06 | 150005 |
| 2024-08-23 | -66.29 | $12.63 | 168986 |
| 2024-08-22 | -72.24 | $12.42 | 154300 |
| 2024-08-21 | -67.71 | $12.58 | 169534 |
| 2024-08-20 | -73.40 | $12.52 | 156003 |
| 2024-08-19 | -80.30 | $12.24 | 526836 |
| 2024-08-16 | -95.63 | $12.00 | 539800 |
| 2024-08-15 | -79.94 | $12.79 | 179100 |
| 2024-08-14 | -88.79 | $12.49 | 159600 |
| 2024-08-13 | -74.34 | $12.98 | 130000 |
| 2024-08-12 | -74.63 | $12.97 | 126825 |
| 2024-08-09 | -76.70 | $12.90 | 133900 |
| 2024-08-08 | -72.27 | $13.05 | 88700 |
| 2024-08-07 | -86.21 | $12.50 | 145111 |
| 2024-08-06 | -71.23 | $12.95 | 207529 |
| 2024-08-05 | -75.70 | $12.79 | 239300 |
| 2024-08-02 | -61.64 | $13.17 | 160800 |
| 2024-08-01 | -41.23 | $13.83 | 407800 |
| 2024-07-31 | -23.65 | $14.54 | 368600 |
| 2024-07-30 | -30.30 | $14.27 | 148505 |
| 2024-07-29 | -25.12 | $14.48 | 171500 |
| 2024-07-26 | -17.40 | $14.79 | 226500 |
| 2024-07-25 | -26.24 | $14.39 | 228753 |
| 2024-07-24 | -22.15 | $14.47 | 221100 |
| 2024-07-23 | -2.37 | $15.39 | 477234 |
| 2024-07-22 | -5.71 | $15.14 | 211162 |
| 2024-07-19 | -18.68 | $14.55 | 203194 |
| 2024-07-18 | -26.37 | $14.20 | 275005 |
| 2024-07-17 | -9.45 | $14.97 | 355948 |
| 2024-07-16 | -3.30 | $15.25 | 803532 |
| 2024-07-15 | -9.47 | $14.96 | 969105 |
| 2024-07-12 | -7.59 | $13.04 | 598201 |
| 2024-07-11 | -12.23 | $12.50 | 362781 |
| 2024-07-10 | -4.97 | $12.57 | 293989 |
| 2024-07-09 | -20.99 | $12.28 | 389638 |
| 2024-07-08 | -25.41 | $12.20 | 305847 |
| 2024-07-05 | -48.07 | $11.79 | 267570 |
| 2024-07-03 | -51.93 | $11.72 | 139487 |
| 2024-07-02 | -63.54 | $11.51 | 249948 |
| 2024-07-01 | -42.54 | $11.89 | 306543 |
| 2024-06-28 | -48.62 | $11.78 | 2.3M |
| 2024-06-27 | -33.70 | $12.05 | 251697 |
| 2024-06-26 | -74.59 | $11.31 | 635654 |
| 2024-06-25 | -64.16 | $11.55 | 172262 |
| 2024-06-24 | -54.34 | $11.72 | 167750 |
| 2024-06-21 | -52.87 | $11.74 | 936250 |
| 2024-06-20 | -83.33 | $11.21 | 161857 |
| 2024-06-18 | -74.14 | $11.37 | 226976 |
| 2024-06-17 | -48.28 | $11.82 | 156414 |
| 2024-06-14 | -33.91 | $12.07 | 229591 |
| 2024-06-13 | -22.99 | $12.26 | 168336 |
| 2024-06-12 | -28.50 | $12.35 | 302133 |
| 2024-06-11 | -37.00 | $12.18 | 188010 |
| 2024-06-10 | -44.00 | $12.04 | 203078 |
| 2024-06-07 | -62.00 | $11.68 | 243242 |
| 2024-06-06 | -53.50 | $11.85 | 104230 |
| 2024-06-05 | -42.50 | $12.07 | 172222 |
| 2024-06-04 | -53.00 | $11.86 | 219519 |
| 2024-06-03 | -40.50 | $12.11 | 548921 |
| 2024-05-31 | -62.50 | $11.67 | 234800 |
| 2024-05-30 | -83.50 | $11.25 | 151971 |
| 2024-05-29 | -88.50 | $11.15 | 246280 |
| 2024-05-28 | -92.00 | $11.08 | 362737 |
| 2024-05-24 | -79.41 | $11.30 | 242589 |
| 2024-05-23 | -61.28 | $11.29 | 548928 |
| 2024-05-22 | -43.77 | $11.69 | 368322 |
| 2024-05-21 | -46.62 | $11.61 | 432719 |
| 2024-05-20 | -37.01 | $11.88 | 379115 |
| 2024-05-17 | -35.59 | $11.92 | 337564 |
| 2024-05-16 | -30.25 | $12.07 | 306594 |
| 2024-05-15 | -32.38 | $12.01 | 272288 |
| 2024-05-14 | -2.46 | $12.49 | 235954 |
| 2024-05-13 | -21.58 | $12.00 | 206938 |
| 2024-05-10 | -18.26 | $12.08 | 217954 |
| 2024-05-09 | -17.84 | $12.09 | 128989 |
| 2024-05-08 | -19.09 | $12.06 | 160775 |
| 2024-05-07 | -13.69 | $12.19 | 131215 |
| 2024-05-06 | -15.77 | $12.14 | 193069 |
| 2024-05-03 | -16.18 | $12.13 | 199657 |
| 2024-05-02 | -14.52 | $12.17 | 571496 |
| 2024-05-01 | -14.11 | $12.18 | 482067 |
| 2024-04-30 | -42.33 | $11.35 | 321785 |
| 2024-04-29 | -58.14 | $11.01 | 194250 |
| 2024-04-26 | -68.84 | $10.78 | 241417 |
| 2024-04-25 | -83.83 | $10.49 | 363775 |
| 2024-04-24 | -98.60 | $10.35 | 482332 |
| 2024-04-23 | -71.02 | $11.21 | 192501 |
| 2024-04-22 | -57.95 | $11.44 | 289249 |
| 2024-04-19 | -50.57 | $11.57 | 346978 |
| 2024-04-18 | -60.00 | $11.50 | 408659 |
| 2024-04-17 | -52.50 | $11.65 | 298729 |
| 2024-04-16 | -41.00 | $11.88 | 489733 |
| 2024-04-15 | -48.00 | $11.74 | 313461 |
| 2024-04-12 | -40.50 | $11.89 | 237892 |
| 2024-04-11 | -30.00 | $12.10 | 312126 |
| 2024-04-10 | -40.87 | $11.93 | 554624 |
| 2024-04-09 | -53.16 | $11.81 | 571645 |
| 2024-04-08 | -90.91 | $11.04 | 210204 |
| 2024-04-05 | -89.82 | $11.09 | 184360 |
| 2024-04-04 | -86.68 | $11.21 | 500284 |
| 2024-04-03 | -85.71 | $11.26 | 221914 |
| 2024-04-02 | -91.33 | $11.04 | 1.5M |
| 2024-04-01 | -82.14 | $11.40 | 817261 |
| 2024-03-28 | -70.41 | $11.86 | 2.2M |
| 2024-03-27 | -90.56 | $11.07 | 266046 |
| 2024-03-26 | -89.59 | $11.11 | 520289 |
| 2024-03-25 | -97.61 | $11.13 | 514138 |
| 2024-03-22 | -91.61 | $11.85 | 270724 |
| 2024-03-21 | -82.30 | $12.15 | 280294 |
| 2024-03-20 | -79.81 | $12.23 | 446809 |
| 2024-03-19 | -91.93 | $11.84 | 454903 |
| 2024-03-18 | -87.27 | $11.99 | 560270 |
| 2024-03-15 | -98.08 | $11.93 | 792485 |
| 2024-03-14 | -89.90 | $12.43 | 461750 |
| 2024-03-13 | -88.69 | $12.49 | 408314 |
| 2024-03-12 | -88.69 | $12.49 | 588981 |
| 2024-03-11 | -76.36 | $13.10 | 664529 |
| 2024-03-08 | -50.91 | $14.36 | 1.2M |
| 2024-03-07 | -57.98 | $14.01 | 1.1M |
| 2024-03-06 | -50.51 | $14.38 | 563111 |
| 2024-03-05 | -58.59 | $13.98 | 434326 |
| 2024-03-04 | -57.58 | $14.03 | 414222 |
| 2024-03-01 | -55.35 | $14.14 | 501951 |
| 2024-02-29 | -65.25 | $13.65 | 648985 |
| 2024-02-28 | -70.51 | $13.39 | 960744 |
| 2024-02-27 | -45.66 | $14.62 | 1.0M |
| 2024-02-26 | -64.44 | $13.69 | 964701 |
| 2024-02-23 | -86.87 | $12.58 | 1.3M |
| 2024-02-22 | -97.73 | $12.58 | 1.3M |
| 2024-02-21 | -78.69 | $13.04 | 1.0M |
| 2024-02-20 | -63.11 | $13.80 | 1.4M |
| 2024-02-16 | -41.39 | $14.86 | 1.2M |
| 2024-02-15 | -43.44 | $14.76 | 7.3M |
| 2024-02-14 | -50.82 | $14.40 | 1.6M |
| 2024-02-13 | -41.60 | $14.85 | 4.5M |
| 2024-02-12 | -17.21 | $16.04 | 453491 |
| 2024-02-09 | -18.03 | $16.00 | 451708 |
| 2024-02-08 | -40.57 | $14.90 | 444992 |
| 2024-02-07 | -49.80 | $14.45 | 667034 |
| 2024-02-06 | -42.01 | $14.83 | 510198 |
| 2024-02-05 | -19.43 | $15.85 | 422145 |
| 2024-02-02 | -29.12 | $15.22 | 630785 |
| 2024-02-01 | -20.00 | $15.74 | 902021 |
| 2024-01-31 | -8.75 | $15.77 | 922900 |
| 2024-01-30 | -3.46 | $14.81 | 936269 |
| 2024-01-29 | -6.80 | $14.33 | 628099 |
| 2024-01-26 | -4.37 | $13.37 | 509110 |
| 2024-01-25 | -23.74 | $12.85 | 281020 |
| 2024-01-24 | -55.25 | $12.16 | 212419 |
| 2024-01-23 | -39.27 | $12.51 | 209667 |
| 2024-01-22 | -13.97 | $12.99 | 478138 |
| 2024-01-19 | -35.29 | $12.41 | 286378 |
| 2024-01-18 | -30.95 | $12.46 | 225993 |
| 2024-01-17 | -12.13 | $13.00 | 547643 |
| 2024-01-16 | -16.98 | $12.83 | 316243 |
| 2024-01-12 | -11.68 | $12.96 | 465137 |
| 2024-01-11 | -0.52 | $13.12 | 475958 |
| 2024-01-10 | -8.50 | $12.71 | 386722 |
| 2024-01-09 | -4.95 | $12.77 | 477018 |
| 2024-01-08 | -0.88 | $13.00 | 547673 |
| 2024-01-05 | -29.06 | $11.37 | 424282 |
| 2024-01-04 | -22.64 | $11.73 | 370086 |
| 2024-01-03 | -15.51 | $12.13 | 305066 |
| 2024-01-02 | -15.15 | $12.15 | 416309 |
| 2023-12-29 | -9.33 | $12.25 | 232404 |
| 2023-12-28 | -12.50 | $12.08 | 1.2M |
| 2023-12-27 | -1.69 | $12.04 | 347909 |
| 2023-12-26 | -2.20 | $11.83 | 342012 |
| 2023-12-22 | -2.72 | $11.68 | 316391 |
| 2023-12-21 | -7.84 | $11.27 | 149900 |
| 2023-12-20 | -14.25 | $11.00 | 327587 |
| 2023-12-19 | -4.43 | $11.06 | 313417 |
| 2023-12-18 | -7.91 | $10.65 | 278131 |
| 2023-12-15 | -7.06 | $10.68 | 1.3M |
| 2023-12-14 | -8.26 | $10.50 | 469409 |
| 2023-12-13 | -10.36 | $9.90 | 306475 |
| 2023-12-12 | -7.42 | $9.76 | 548471 |
| 2023-12-11 | -21.39 | $8.79 | 622947 |
| 2023-12-08 | -52.74 | $8.16 | 380886 |
| 2023-12-07 | -12.44 | $8.97 | 229330 |
| 2023-12-06 | -12.44 | $8.97 | 130922 |
| 2023-12-05 | -10.94 | $8.92 | 188743 |
| 2023-12-04 | -11.58 | $8.89 | 173875 |
| 2023-12-01 | -9.55 | $8.82 | 242779 |
| 2023-11-30 | -31.28 | $8.44 | 218107 |
| 2023-11-29 | -32.40 | $8.42 | 162445 |
| 2023-11-28 | -35.75 | $8.36 | 158737 |
| 2023-11-27 | -51.40 | $8.08 | 154293 |
| 2023-11-24 | -47.49 | $8.15 | 123162 |
| 2023-11-22 | -79.33 | $7.58 | 195589 |
| 2023-11-21 | -70.95 | $7.73 | 620699 |
| 2023-11-20 | -44.13 | $8.21 | 316476 |
| 2023-11-17 | -49.16 | $8.12 | 312709 |
| 2023-11-16 | -78.26 | $7.61 | 137239 |
| 2023-11-15 | -75.32 | $7.69 | 208841 |
| 2023-11-14 | -74.55 | $7.78 | 260501 |
| 2023-11-13 | -78.71 | $7.72 | 328860 |
| 2023-11-10 | -80.58 | $8.07 | 378769 |
| 2023-11-09 | -92.65 | $7.84 | 312046 |
| 2023-11-08 | -73.12 | $8.27 | 459964 |
| 2023-11-07 | -72.17 | $8.36 | 442406 |
| 2023-11-06 | -65.57 | $8.50 | 286669 |
| 2023-11-03 | -57.55 | $8.67 | 363167 |
| 2023-11-02 | -57.78 | $8.67 | 320399 |
| 2023-11-01 | -52.83 | $8.77 | 162220 |
| 2023-10-31 | -66.04 | $8.49 | 219641 |
| 2023-10-30 | -88.26 | $8.02 | 175998 |
| 2023-10-27 | -90.95 | $7.99 | 198362 |
| 2023-10-26 | -88.10 | $8.05 | 178362 |
| 2023-10-25 | -94.06 | $7.93 | 173076 |
| 2023-10-24 | -89.50 | $8.50 | 184997 |
| 2023-10-23 | -89.16 | $8.51 | 210454 |
| 2023-10-20 | -71.92 | $8.86 | 172044 |
| 2023-10-19 | -72.41 | $8.85 | 159746 |
| 2023-10-18 | -57.64 | $9.15 | 281014 |
| 2023-10-17 | -40.89 | $9.49 | 370599 |
| 2023-10-16 | -52.71 | $9.25 | 120390 |
| 2023-10-13 | -61.08 | $9.08 | 193706 |
| 2023-10-12 | -56.16 | $9.18 | 174140 |
| 2023-10-11 | -33.50 | $9.64 | 136342 |
| 2023-10-10 | -37.96 | $9.63 | 87773 |
| 2023-10-09 | -51.95 | $9.40 | 291030 |
| 2023-10-06 | -51.65 | $9.46 | 196753 |
| 2023-10-05 | -42.64 | $9.81 | 257833 |
| 2023-10-04 | -74.66 | $9.04 | 316510 |
| 2023-10-03 | -90.20 | $8.58 | 1.0M |
| 2023-10-02 | -93.80 | $8.98 | 2.2M |
| 2023-09-29 | -71.52 | $9.63 | 255646 |
| 2023-09-28 | -72.16 | $9.66 | 267891 |
| 2023-09-27 | -63.92 | $9.86 | 206572 |
| 2023-09-26 | -54.85 | $10.08 | 359114 |
| 2023-09-25 | -75.46 | $9.58 | 360736 |
| 2023-09-22 | -98.28 | $9.12 | 138992 |
| 2023-09-21 | -90.46 | $9.56 | 297768 |
| 2023-09-20 | -97.18 | $9.52 | 129062 |
| 2023-09-19 | -82.26 | $9.92 | 161012 |
| 2023-09-18 | -88.71 | $9.80 | 98995 |
| 2023-09-15 | -88.59 | $9.82 | 450065 |
| 2023-09-14 | -94.27 | $9.97 | 138944 |
| 2023-09-13 | -97.14 | $10.09 | 172923 |
| 2023-09-12 | -89.70 | $10.32 | 180616 |
| 2023-09-11 | -72.80 | $10.54 | 240803 |
| 2023-09-08 | -88.00 | $10.35 | 372849 |
| 2023-09-07 | -48.80 | $10.84 | 396378 |
| 2023-09-06 | -53.60 | $10.78 | 252100 |
| 2023-09-05 | -69.60 | $10.58 | 292800 |
| 2023-09-01 | -60.31 | $10.66 | 117100 |
| 2023-08-31 | -45.80 | $10.85 | 375600 |
| 2023-08-30 | -7.63 | $11.35 | 125600 |
| 2023-08-29 | -45.04 | $10.86 | 168200 |
| 2023-08-28 | -43.45 | $10.82 | 152200 |
| 2023-08-25 | -26.55 | $10.98 | 333700 |
| 2023-08-24 | -41.58 | $10.61 | 479200 |
| 2023-08-23 | -23.85 | $10.93 | 157200 |
| 2023-08-22 | -20.64 | $11.00 | 193300 |
| 2023-08-21 | -12.80 | $10.97 | 182200 |
| 2023-08-18 | -21.80 | $10.78 | 286600 |
| 2023-08-17 | -14.69 | $10.93 | 161900 |
| 2023-08-16 | -21.80 | $10.78 | 381400 |
| 2023-08-15 | -20.38 | $10.81 | 144400 |
| 2023-08-14 | -29.86 | $10.61 | 204400 |
| 2023-08-11 | -12.32 | $10.98 | 189200 |
| 2023-08-10 | -18.96 | $10.84 | 82300 |
| 2023-08-09 | -24.17 | $10.73 | 183500 |
| 2023-08-08 | -20.38 | $10.81 | 198800 |
| 2023-08-07 | -16.11 | $10.90 | 487600 |
| 2023-08-04 | -9.00 | $11.05 | 517800 |
| 2023-08-03 | -5.83 | $11.07 | 407800 |
| 2023-08-02 | -10.60 | $10.80 | 305900 |
| 2023-08-01 | -15.89 | $10.66 | 236800 |
| 2023-07-31 | -40.18 | $10.10 | 153100 |
| 2023-07-28 | -54.02 | $9.79 | 126900 |
| 2023-07-27 | -64.73 | $9.55 | 135800 |
| 2023-07-26 | -66.22 | $9.51 | 96500 |
| 2023-07-25 | -66.67 | $9.50 | 81600 |
| 2023-07-24 | -66.22 | $9.51 | 90200 |
| 2023-07-21 | -52.00 | $9.83 | 112000 |
| 2023-07-20 | -60.00 | $9.65 | 107200 |
| 2023-07-19 | -55.11 | $9.76 | 141800 |
| 2023-07-18 | -73.78 | $9.34 | 138800 |
| 2023-07-17 | -62.67 | $9.59 | 71500 |
| 2023-07-14 | -60.44 | $9.64 | 100400 |
| 2023-07-13 | -55.11 | $9.76 | 138900 |
| 2023-07-12 | -60.89 | $9.63 | 179200 |
| 2023-07-11 | -53.33 | $9.80 | 191600 |
| 2023-07-10 | -23.56 | $10.47 | 343200 |
| 2023-07-07 | -4.94 | $10.29 | 204100 |
| 2023-07-06 | -88.44 | $8.95 | 124200 |
| 2023-07-05 | -77.59 | $9.14 | 139300 |
| 2023-07-03 | -83.33 | $9.04 | 77000 |
| 2023-06-30 | -85.63 | $9.00 | 226400 |
| 2023-06-29 | -85.63 | $9.00 | 65800 |
| 2023-06-28 | -76.44 | $9.16 | 179800 |
| 2023-06-27 | -95.27 | $8.88 | 72100 |
| 2023-06-26 | -96.73 | $9.01 | 151800 |
| 2023-06-23 | -89.10 | $9.18 | 434100 |
| 2023-06-22 | -44.51 | $9.94 | 124700 |
| 2023-06-21 | -60.94 | $9.78 | 219300 |
| 2023-06-20 | -68.75 | $9.63 | 106800 |
| 2023-06-16 | -67.71 | $9.65 | 251900 |
| 2023-06-15 | -68.75 | $9.63 | 123200 |
| 2023-06-14 | -70.31 | $9.60 | 117200 |
| 2023-06-13 | -62.50 | $9.75 | 101700 |
| 2023-06-12 | -67.71 | $9.65 | 181600 |
| 2023-06-09 | -54.17 | $9.91 | 295900 |
| 2023-06-08 | -50.00 | $9.99 | 188800 |
| 2023-06-07 | -55.73 | $9.88 | 196400 |
| 2023-06-06 | -31.77 | $10.34 | 177000 |
| 2023-06-05 | -40.10 | $10.18 | 306100 |
| 2023-06-02 | -49.48 | $10.00 | 143200 |
| 2023-06-01 | -45.31 | $10.08 | 191500 |
| 2023-05-31 | -56.34 | $9.75 | 121900 |
| 2023-05-30 | -76.53 | $9.32 | 138400 |
| 2023-05-26 | -57.42 | $9.48 | 247400 |
| 2023-05-25 | -45.42 | $9.76 | 155500 |
| 2023-05-24 | -18.94 | $10.38 | 220800 |
| 2023-05-23 | -12.38 | $10.57 | 166100 |
| 2023-05-22 | -6.60 | $10.57 | 323600 |
| 2023-05-19 | -7.99 | $10.53 | 159200 |
| 2023-05-18 | -1.18 | $10.40 | 487000 |
| 2023-05-17 | -4.37 | $10.29 | 228600 |
| 2023-05-16 | -11.63 | $10.05 | 230100 |
| 2023-05-15 | -9.23 | $10.11 | 156400 |
| 2023-05-12 | -4.23 | $9.79 | 103800 |
| 2023-05-11 | -6.67 | $9.73 | 104500 |
| 2023-05-10 | -6.67 | $9.73 | 186700 |
| 2023-05-09 | -11.39 | $9.42 | 87500 |
| 2023-05-08 | -5.45 | $9.54 | 303600 |
| 2023-05-05 | -1.49 | $9.62 | 164200 |
| 2023-05-04 | -5.24 | $9.34 | 141500 |
| 2023-05-03 | -10.38 | $9.17 | 661500 |
| 2023-05-02 | -6.80 | $8.90 | 209000 |
| 2023-05-01 | -6.94 | $8.87 | 288900 |
| 2023-04-28 | -12.90 | $8.53 | 179500 |
| 2023-04-27 | -14.17 | $8.36 | 126000 |
| 2023-04-26 | -31.18 | $8.00 | 393200 |
| 2023-04-25 | -24.87 | $8.05 | 131300 |
| 2023-04-24 | -25.12 | $8.02 | 105800 |
| 2023-04-21 | -14.73 | $8.20 | 163700 |
| 2023-04-20 | -16.52 | $8.16 | 71500 |
| 2023-04-19 | -13.66 | $8.22 | 164300 |
| 2023-04-18 | -27.75 | $7.90 | 438100 |
| 2023-04-17 | -20.70 | $8.06 | 491900 |
| 2023-04-14 | -27.31 | $7.91 | 187300 |
| 2023-04-13 | -17.18 | $8.14 | 169500 |
| 2023-04-12 | -24.23 | $7.98 | 174700 |
| 2023-04-11 | -1.34 | $8.47 | 168800 |
| 2023-04-10 | -3.98 | $8.19 | 256900 |
| 2023-04-06 | -14.43 | $7.98 | 228900 |
| 2023-04-05 | -26.87 | $7.73 | 214100 |
| 2023-04-04 | -12.44 | $8.02 | 169800 |
| 2023-04-03 | -3.48 | $8.20 | 429500 |
| 2023-03-31 | -20.40 | $7.86 | 511600 |
| 2023-03-30 | -38.05 | $7.53 | 224300 |
| 2023-03-29 | -41.95 | $7.45 | 409100 |
| 2023-03-28 | -73.17 | $6.81 | 118200 |
| 2023-03-27 | -82.93 | $6.61 | 180100 |
| 2023-03-24 | -87.80 | $6.51 | 114400 |
| 2023-03-23 | -88.29 | $6.50 | 299600 |
| 2023-03-22 | -98.05 | $6.30 | 415100 |
| 2023-03-21 | -71.10 | $7.08 | 304300 |
| 2023-03-20 | -74.57 | $7.02 | 398600 |
| 2023-03-17 | -53.18 | $7.39 | 425200 |
| 2023-03-16 | -49.71 | $7.45 | 297900 |
| 2023-03-15 | -49.71 | $7.45 | 255800 |
| 2023-03-14 | -36.99 | $7.67 | 331200 |
| 2023-03-13 | -48.00 | $7.49 | 201300 |
| 2023-03-10 | -78.29 | $6.96 | 518700 |
| 2023-03-09 | -74.24 | $7.35 | 375200 |
| 2023-03-08 | -50.33 | $7.77 | 165300 |
| 2023-03-07 | -56.21 | $7.68 | 144400 |
| 2023-03-06 | -58.17 | $7.65 | 197300 |
| 2023-03-03 | -24.18 | $8.17 | 271700 |
| 2023-03-02 | -41.83 | $7.90 | 317000 |
| 2023-03-01 | -61.44 | $7.60 | 288500 |
| 2023-02-28 | -79.09 | $7.33 | 1.5M |
| 2023-02-27 | -98.39 | $7.32 | 238400 |
| 2023-02-24 | -91.23 | $7.50 | 197700 |
| 2023-02-23 | -58.41 | $7.88 | 121200 |
| 2023-02-22 | -54.87 | $7.92 | 369900 |
| 2023-02-21 | -64.60 | $7.81 | 224000 |
| 2023-02-17 | -35.00 | $8.12 | 192100 |
| 2023-02-16 | -65.71 | $7.62 | 383400 |
| 2023-02-15 | -49.69 | $7.73 | 799500 |
| 2023-02-14 | -37.42 | $7.93 | 207000 |
| 2023-02-13 | -23.93 | $8.15 | 137500 |
| 2023-02-10 | -35.58 | $7.96 | 270800 |
| 2023-02-09 | -44.16 | $7.67 | 191900 |
| 2023-02-08 | -30.96 | $7.93 | 312200 |
| 2023-02-07 | -10.55 | $8.33 | 171700 |
| 2023-02-06 | -22.60 | $8.07 | 331000 |
| 2023-02-03 | -29.91 | $7.87 | 226300 |
| 2023-02-02 | -39.32 | $7.62 | 251900 |
| 2023-02-01 | -38.46 | $7.64 | 224700 |
| 2023-01-31 | -24.79 | $7.96 | 184200 |
| 2023-01-30 | -30.34 | $7.83 | 139100 |
| 2023-01-27 | -17.30 | $8.13 | 336000 |
| 2023-01-26 | -5.62 | $8.39 | 731100 |
| 2023-01-25 | -18.51 | $7.99 | 1.2M |
| 2023-01-24 | -5.14 | $8.23 | 930100 |
| 2023-01-23 | -3.38 | $7.95 | 778400 |
| 2023-01-20 | -1.26 | $7.44 | 655000 |
| 2023-01-19 | -7.91 | $7.06 | 223100 |
| 2023-01-18 | -8.84 | $7.04 | 160600 |
| 2023-01-17 | -4.65 | $7.13 | 222000 |
| 2023-01-13 | -6.05 | $7.10 | 348200 |
| 2023-01-12 | -6.76 | $7.01 | 382700 |
| 2023-01-11 | -15.94 | $6.82 | 396500 |
| 2023-01-10 | -17.87 | $6.78 | 522000 |
| 2023-01-09 | -24.00 | $6.60 | 241300 |
| 2023-01-06 | -21.00 | $6.66 | 170000 |
| 2023-01-05 | -28.02 | $6.50 | 217200 |
| 2023-01-04 | -14.42 | $6.78 | 295600 |
| 2023-01-03 | -21.63 | $6.63 | 298400 |
| 2022-12-30 | -6.88 | $6.76 | 184400 |
| 2022-12-29 | -2.14 | $6.83 | 326400 |
| 2022-12-28 | -5.43 | $6.22 | 273800 |
| 2022-12-27 | -27.56 | $5.88 | 1.4M |
| 2022-12-23 | -86.96 | $5.11 | 77300 |
| 2022-12-22 | -57.39 | $5.45 | 87300 |
| 2022-12-21 | -57.39 | $5.45 | 143400 |
| 2022-12-20 | -75.65 | $5.24 | 402500 |
| 2022-12-19 | -80.17 | $5.18 | 152100 |
| 2022-12-16 | -41.38 | $5.63 | 471700 |
| 2022-12-15 | -33.62 | $5.72 | 187900 |
| 2022-12-14 | -38.79 | $5.66 | 202900 |
| 2022-12-13 | -44.83 | $5.59 | 868600 |
| 2022-12-12 | -2.04 | $5.91 | 276200 |
| 2022-12-09 | -14.44 | $5.72 | 275700 |
| 2022-12-08 | -42.22 | $5.47 | 193200 |
| 2022-12-07 | -71.11 | $5.21 | 123300 |
| 2022-12-06 | -84.44 | $5.09 | 126800 |
| 2022-12-05 | -75.56 | $5.17 | 195800 |
| 2022-12-02 | -52.22 | $5.38 | 182300 |
| 2022-12-01 | -56.67 | $5.34 | 99000 |
| 2022-11-30 | -41.82 | $5.39 | 236400 |
| 2022-11-29 | -61.82 | $5.17 | 159500 |
| 2022-11-28 | -73.64 | $5.04 | 143400 |
| 2022-11-25 | -60.00 | $5.19 | 46500 |
| 2022-11-23 | -44.63 | $5.31 | 230400 |
| 2022-11-22 | -41.26 | $5.26 | 127200 |
| 2022-11-21 | -37.11 | $5.26 | 344600 |
| 2022-11-18 | -46.91 | $5.09 | 114900 |
| 2022-11-17 | -29.63 | $5.37 | 207000 |
| 2022-11-16 | -30.06 | $5.33 | 288300 |
| 2022-11-15 | -36.42 | $5.22 | 177300 |
| 2022-11-14 | -34.68 | $5.25 | 138600 |
| 2022-11-11 | -20.23 | $5.50 | 372700 |
| 2022-11-10 | -2.76 | $5.53 | 268800 |
| 2022-11-09 | -21.74 | $5.20 | 268600 |
| 2022-11-08 | -11.59 | $5.34 | 200000 |
| 2022-11-07 | -11.03 | $5.33 | 236300 |
| 2022-11-04 | -18.52 | $5.22 | 268400 |
| 2022-11-03 | -11.85 | $5.31 | 306300 |
| 2022-11-02 | -12.59 | $5.30 | 624000 |
| 2022-11-01 | -45.25 | $5.10 | 265900 |
| 2022-10-31 | -72.38 | $5.07 | 512900 |
| 2022-10-28 | -90.67 | $5.11 | 290500 |
| 2022-10-27 | -91.81 | $5.01 | 612600 |
| 2022-10-26 | -94.66 | $4.70 | 289600 |
| 2022-10-25 | -96.45 | $4.51 | 330600 |
| 2022-10-24 | -98.64 | $4.27 | 276700 |
| 2022-10-21 | -97.63 | $4.38 | 382700 |
| 2022-10-20 | -97.63 | $4.38 | 437900 |
| 2022-10-19 | -99.27 | $4.20 | 702900 |
| 2022-10-18 | -98.42 | $4.54 | 335800 |
| 2022-10-17 | -98.52 | $4.53 | 396900 |
| 2022-10-14 | -98.25 | $4.56 | 520200 |
| 2022-10-13 | -98.53 | $4.53 | 584100 |
| 2022-10-12 | -98.56 | $4.53 | 721300 |
| 2022-10-11 | -99.18 | $4.61 | 670400 |
| 2022-10-10 | -98.48 | $4.69 | 607200 |
| 2022-10-07 | -97.13 | $4.95 | 1.0M |
| 2022-10-06 | -99.56 | $4.93 | 1.4M |
| 2022-10-05 | -99.82 | $5.15 | 1.8M |
| 2022-10-04 | -99.24 | $5.85 | 5.6M |
| 2022-10-03 | -65.06 | $14.24 | 61800 |
| 2022-09-30 | -64.07 | $14.51 | 82000 |
| 2022-09-29 | -76.88 | $14.00 | 99500 |
| 2022-09-28 | -56.78 | $14.80 | 134900 |
| 2022-09-27 | -69.10 | $14.31 | 133400 |
| 2022-09-26 | -92.46 | $13.38 | 78600 |
| 2022-09-23 | -95.48 | $13.26 | 117300 |
| 2022-09-22 | -92.58 | $13.69 | 77500 |
| 2022-09-21 | -98.78 | $13.81 | 100900 |
| 2022-09-20 | -82.14 | $14.53 | 269600 |
| 2022-09-19 | -66.88 | $15.00 | 320100 |
| 2022-09-16 | -67.21 | $14.99 | 413500 |
| 2022-09-15 | -85.23 | $14.81 | 197000 |
| 2022-09-14 | -78.97 | $15.07 | 219400 |
| 2022-09-13 | -71.43 | $15.26 | 141500 |
| 2022-09-12 | -59.92 | $15.55 | 63300 |
| 2022-09-09 | -35.84 | $15.87 | 103700 |
| 2022-09-08 | -29.98 | $15.84 | 122600 |
| 2022-09-07 | -30.13 | $15.65 | 171500 |
| 2022-09-06 | -33.76 | $15.48 | 274400 |
| 2022-09-02 | -19.66 | $16.14 | 152800 |
| 2022-09-01 | -3.68 | $16.83 | 130100 |
| 2022-08-31 | -11.47 | $16.47 | 180700 |
| 2022-08-30 | -14.94 | $16.31 | 165100 |
| 2022-08-29 | -6.34 | $16.68 | 155200 |
| 2022-08-26 | -14.46 | $16.27 | 271400 |
| 2022-08-25 | -8.32 | $16.58 | 118000 |
| 2022-08-24 | -7.55 | $16.48 | 86700 |
| 2022-08-23 | -7.76 | $16.47 | 185900 |
| 2022-08-22 | -7.55 | $16.48 | 314500 |
| 2022-08-19 | -21.54 | $15.01 | 216000 |
| 2022-08-18 | -16.92 | $15.19 | 165300 |
| 2022-08-17 | -16.41 | $15.21 | 238600 |
| 2022-08-16 | -12.05 | $15.38 | 654800 |
| 2022-08-15 | -0.26 | $15.81 | 211100 |
| 2022-08-12 | -4.32 | $14.82 | 260300 |
| 2022-08-11 | -23.11 | $13.76 | 228300 |
| 2022-08-10 | -13.79 | $13.71 | 138900 |
| 2022-08-09 | -29.75 | $12.98 | 68900 |
| 2022-08-08 | -25.55 | $13.10 | 156300 |
| 2022-08-05 | -0.59 | $13.76 | 152500 |
| 2022-08-04 | -16.57 | $13.16 | 151700 |
| 2022-08-03 | -15.57 | $13.14 | 163100 |
| 2022-08-02 | -36.89 | $12.19 | 65500 |
| 2022-08-01 | -36.41 | $12.21 | 70300 |
| 2022-07-29 | -32.23 | $12.35 | 109600 |
| 2022-07-28 | -19.91 | $12.83 | 73300 |
| 2022-07-27 | -13.87 | $13.09 | 92500 |
| 2022-07-26 | -17.90 | $12.91 | 104500 |
| 2022-07-25 | -11.41 | $13.20 | 138400 |
| 2022-07-22 | -5.82 | $13.45 | 239600 |
| 2022-07-21 | -1.79 | $13.63 | 169900 |
| 2022-07-20 | -3.43 | $13.46 | 346600 |
| 2022-07-19 | -3.57 | $12.53 | 166800 |
| 2022-07-18 | -13.13 | $12.11 | 158000 |
| 2022-07-15 | -5.06 | $12.33 | 188000 |
| 2022-07-14 | -12.05 | $12.04 | 111200 |
| 2022-07-13 | -2.47 | $12.43 | 187400 |
| 2022-07-12 | -1.04 | $11.81 | 362600 |
| 2022-07-11 | -21.28 | $10.59 | 115400 |
| 2022-07-08 | -6.69 | $11.07 | 130500 |
| 2022-07-07 | -9.42 | $10.98 | 173300 |
| 2022-07-06 | -22.09 | $10.01 | 117900 |
| 2022-07-05 | -28.29 | $9.85 | 148000 |
| 2022-07-01 | -26.36 | $9.90 | 104800 |
| 2022-06-30 | -28.68 | $9.84 | 99900 |
| 2022-06-29 | -34.88 | $9.68 | 114500 |
| 2022-06-28 | -37.21 | $9.62 | 107900 |
| 2022-06-27 | -20.16 | $10.06 | 137700 |
| 2022-06-24 | -9.69 | $10.33 | 1.1M |
| 2022-06-23 | -1.67 | $10.36 | 192100 |
| 2022-06-22 | -16.92 | $9.62 | 251700 |
| 2022-06-21 | -15.64 | $9.51 | 244900 |
| 2022-06-17 | -31.29 | $9.12 | 1.2M |
| 2022-06-16 | -70.55 | $8.48 | 330700 |
| 2022-06-15 | -44.17 | $8.91 | 365500 |
| 2022-06-14 | -76.69 | $8.38 | 232800 |
| 2022-06-13 | -91.49 | $8.16 | 360700 |
| 2022-06-10 | -87.15 | $8.35 | 422900 |
| 2022-06-09 | -77.72 | $8.55 | 521400 |
| 2022-06-08 | -90.88 | $8.40 | 405900 |
| 2022-06-07 | -86.49 | $8.85 | 507200 |
| 2022-06-06 | -91.59 | $8.68 | 331900 |
| 2022-06-03 | -84.00 | $9.00 | 702800 |
| 2022-06-02 | -93.32 | $8.69 | 357500 |
| 2022-06-01 | -92.89 | $8.74 | 393400 |
| 2022-05-31 | -92.39 | $8.89 | 376200 |
| 2022-05-27 | -90.72 | $8.98 | 1.0M |
| 2022-05-26 | -97.77 | $8.60 | 259800 |
| 2022-05-25 | -99.26 | $8.52 | 1.0M |
| 2022-05-24 | -93.86 | $8.98 | 150200 |
| 2022-05-23 | -88.68 | $9.25 | 217000 |
| 2022-05-20 | -93.09 | $9.02 | 311500 |
| 2022-05-19 | -90.43 | $9.20 | 208900 |
| 2022-05-18 | -90.78 | $9.18 | 423300 |
| 2022-05-17 | -95.98 | $9.28 | 645300 |
| 2022-05-16 | -98.28 | $9.16 | 358500 |
| 2022-05-13 | -92.89 | $9.71 | 410700 |
| 2022-05-12 | -97.08 | $9.51 | 373300 |
| 2022-05-11 | -93.88 | $9.69 | 770500 |
| 2022-05-10 | -89.10 | $11.15 | 553400 |
| 2022-05-09 | -94.31 | $10.93 | 332100 |
| 2022-05-06 | -97.74 | $11.36 | 185000 |
| 2022-05-05 | -94.88 | $12.11 | 254200 |
| 2022-05-04 | -80.71 | $12.75 | 185000 |
| 2022-05-03 | -71.51 | $13.13 | 258300 |
| 2022-05-02 | -61.92 | $13.46 | 212800 |
| 2022-04-29 | -83.14 | $12.73 | 172000 |
| 2022-04-28 | -79.94 | $12.84 | 161000 |
| 2022-04-27 | -96.40 | $12.68 | 134800 |
| 2022-04-26 | -97.56 | $12.65 | 221000 |
| 2022-04-25 | -90.53 | $13.59 | 144000 |
| 2022-04-22 | -98.70 | $13.61 | 131200 |
| 2022-04-21 | -84.94 | $14.07 | 239400 |
| 2022-04-20 | -89.74 | $13.92 | 201600 |
| 2022-04-19 | -92.38 | $13.83 | 127400 |
| 2022-04-18 | -92.08 | $13.84 | 153400 |
| 2022-04-14 | -76.83 | $14.36 | 98000 |
| 2022-04-13 | -63.64 | $14.81 | 166400 |
| 2022-04-12 | -79.77 | $14.26 | 105400 |
| 2022-04-11 | -90.32 | $13.90 | 151900 |
| 2022-04-08 | -88.29 | $14.19 | 1.1M |
| 2022-04-07 | -63.92 | $14.96 | 565600 |
| 2022-04-06 | -73.65 | $14.70 | 113900 |
| 2022-04-05 | -74.15 | $14.73 | 136300 |
| 2022-04-04 | -63.64 | $15.10 | 126800 |
| 2022-04-01 | -66.48 | $15.00 | 168500 |
| 2022-03-31 | -73.86 | $14.74 | 106500 |
| 2022-03-30 | -66.76 | $14.99 | 136200 |
| 2022-03-29 | -34.38 | $16.13 | 127500 |
| 2022-03-28 | -39.77 | $15.94 | 71500 |
| 2022-03-25 | -37.50 | $16.02 | 82600 |
| 2022-03-24 | -23.30 | $16.52 | 72900 |
| 2022-03-23 | -31.53 | $16.23 | 71200 |
| 2022-03-22 | -28.41 | $16.34 | 113400 |
| 2022-03-21 | -64.77 | $15.06 | 136700 |
| 2022-03-18 | -48.30 | $15.64 | 613800 |
| 2022-03-17 | -56.53 | $15.35 | 250200 |
| 2022-03-16 | -82.39 | $14.44 | 218200 |
| 2022-03-15 | -91.91 | $14.50 | 326700 |
| 2022-03-14 | -95.79 | $14.38 | 238600 |
| 2022-03-11 | -70.91 | $15.39 | 206300 |
| 2022-03-10 | -34.91 | $16.38 | 106700 |
| 2022-03-09 | -11.04 | $16.97 | 146900 |
| 2022-03-08 | -20.61 | $16.13 | 152900 |
| 2022-03-07 | -26.08 | $15.84 | 165300 |
| 2022-03-04 | -24.33 | $15.72 | 115500 |
| 2022-03-03 | -17.80 | $16.00 | 135200 |
| 2022-03-02 | -6.91 | $16.30 | 88900 |
| 2022-03-01 | -15.21 | $15.94 | 102300 |
| 2022-02-28 | -10.74 | $16.05 | 128300 |
| 2022-02-25 | -9.12 | $16.07 | 174200 |
| 2022-02-24 | -10.15 | $16.01 | 323100 |
| 2022-02-23 | -22.89 | $15.27 | 287300 |
| 2022-02-22 | -13.94 | $15.79 | 160000 |
| 2022-02-18 | -18.07 | $15.55 | 145600 |
| 2022-02-17 | -17.21 | $15.60 | 190000 |
| 2022-02-16 | -11.70 | $15.92 | 116200 |
| 2022-02-15 | -2.07 | $16.48 | 163600 |
| 2022-02-14 | -5.89 | $15.58 | 237500 |
| 2022-02-11 | -13.39 | $15.06 | 114300 |
| 2022-02-10 | -12.37 | $15.11 | 320000 |
| 2022-02-09 | -3.73 | $15.18 | 240200 |
| 2022-02-08 | 0.00 | $14.31 | 383900 |
| 2022-02-07 | -7.69 | $13.79 | 354600 |
| 2022-02-04 | -18.37 | $13.19 | 297600 |
| 2022-02-03 | -46.26 | $12.37 | 120800 |
| 2022-02-02 | -37.07 | $12.64 | 188800 |
| 2022-02-01 | -43.24 | $12.72 | 131200 |
| 2022-01-31 | -46.18 | $12.62 | 154000 |
| 2022-01-28 | -72.65 | $11.72 | 195400 |
| 2022-01-27 | -93.73 | $11.20 | 224300 |
| 2022-01-26 | -77.43 | $11.72 | 764500 |
| 2022-01-25 | -83.53 | $11.56 | 228700 |
| 2022-01-24 | -80.51 | $11.69 | 249800 |
| 2022-01-21 | -96.70 | $11.61 | 185900 |
| 2022-01-20 | -93.43 | $11.84 | 181000 |
| 2022-01-19 | -95.85 | $11.77 | 111200 |
| 2022-01-18 | -94.81 | $11.80 | 209200 |
| 2022-01-14 | -69.20 | $12.54 | 244200 |
| 2022-01-13 | -96.60 | $11.98 | 172700 |
| 2022-01-12 | -95.43 | $12.45 | 168800 |
| 2022-01-11 | -65.75 | $13.10 | 80400 |
| 2022-01-10 | -73.97 | $12.92 | 170300 |
| 2022-01-07 | -75.98 | $12.99 | 168200 |
| 2022-01-06 | -62.25 | $13.27 | 156000 |
| 2022-01-05 | -86.29 | $12.84 | 146900 |
| 2022-01-04 | -47.21 | $13.61 | 166600 |
| 2022-01-03 | -24.71 | $13.91 | 152200 |
| 2021-12-31 | -51.37 | $13.23 | 59900 |
| 2021-12-30 | -37.65 | $13.58 | 82900 |
| 2021-12-29 | -57.91 | $13.24 | 640000 |
| 2021-12-28 | -31.99 | $14.01 | 118900 |
| 2021-12-27 | -51.72 | $14.10 | 103000 |
| 2021-12-23 | -43.94 | $14.44 | 86400 |
| 2021-12-22 | -52.26 | $14.10 | 149000 |
| 2021-12-21 | -61.13 | $13.91 | 237400 |
| 2021-12-20 | -72.06 | $13.37 | 203200 |
| 2021-12-17 | -76.86 | $13.20 | 541300 |
| 2021-12-16 | -79.97 | $13.15 | 256500 |
| 2021-12-15 | -72.81 | $13.57 | 259000 |
| 2021-12-14 | -79.86 | $13.16 | 194800 |
| 2021-12-13 | -70.40 | $13.71 | 201400 |
| 2021-12-10 | -73.84 | $13.51 | 174800 |
| 2021-12-09 | -70.85 | $13.73 | 169100 |
| 2021-12-08 | -74.92 | $13.56 | 286000 |
| 2021-12-07 | -80.83 | $13.19 | 233500 |
| 2021-12-06 | -92.31 | $12.48 | 207300 |
| 2021-12-03 | -96.15 | $12.36 | 402000 |
| 2021-12-02 | -95.16 | $13.45 | 557000 |
| 2021-12-01 | -99.37 | $13.63 | 456000 |
| 2021-11-30 | -94.38 | $14.50 | 518400 |
| 2021-11-29 | -96.30 | $14.81 | 132400 |
| 2021-11-26 | -95.20 | $15.08 | 123200 |
| 2021-11-24 | -84.51 | $15.94 | 108500 |
| 2021-11-23 | -82.83 | $15.99 | 485100 |
| 2021-11-22 | -82.58 | $16.27 | 152300 |
| 2021-11-19 | -69.70 | $16.61 | 90200 |
| 2021-11-18 | -54.92 | $17.00 | 151600 |
| 2021-11-17 | -31.06 | $17.63 | 124900 |
| 2021-11-16 | -31.06 | $17.63 | 104500 |
| 2021-11-15 | -39.02 | $17.42 | 104100 |
| 2021-11-12 | -29.55 | $17.67 | 59400 |
| 2021-11-11 | -35.61 | $17.51 | 76700 |
| 2021-11-10 | -20.59 | $17.97 | 78200 |
| 2021-11-09 | -18.38 | $18.03 | 115100 |
| 2021-11-08 | -23.16 | $17.90 | 86500 |
| 2021-11-05 | -13.60 | $18.16 | 178700 |
| 2021-11-04 | -16.91 | $18.07 | 113700 |
| 2021-11-03 | -11.40 | $18.22 | 136000 |
| 2021-11-02 | -16.18 | $18.09 | 82100 |
| 2021-11-01 | -10.29 | $18.25 | 215100 |
| 2021-10-29 | -20.22 | $17.98 | 278000 |
| 2021-10-28 | -35.29 | $17.57 | 117100 |
| 2021-10-27 | -76.84 | $16.44 | 260400 |
| 2021-10-26 | -89.07 | $16.38 | 341400 |
| 2021-10-25 | -80.13 | $16.65 | 281800 |
| 2021-10-22 | -88.56 | $16.80 | 132900 |
| 2021-10-21 | -64.58 | $17.45 | 167900 |
| 2021-10-20 | -63.47 | $17.48 | 99100 |
| 2021-10-19 | -56.09 | $17.68 | 117000 |
| 2021-10-18 | -74.91 | $17.17 | 220500 |
| 2021-10-15 | -73.43 | $17.21 | 148900 |
| 2021-10-14 | -71.26 | $17.49 | 666900 |
| 2021-10-13 | -48.56 | $18.28 | 83800 |
| 2021-10-12 | -59.77 | $17.89 | 102100 |
| 2021-10-11 | -71.62 | $17.77 | 113400 |
| 2021-10-08 | -79.82 | $17.40 | 133500 |
| 2021-10-07 | -82.92 | $17.39 | 228200 |
| 2021-10-06 | -91.27 | $16.95 | 152800 |
| 2021-10-05 | -96.63 | $16.88 | 321200 |
| 2021-10-04 | -94.08 | $17.15 | 310000 |
| 2021-10-01 | -90.41 | $17.33 | 205700 |
| 2021-09-30 | -87.96 | $17.45 | 491000 |
| 2021-09-29 | -94.90 | $17.11 | 387200 |
| 2021-09-28 | -98.07 | $17.70 | 244400 |
| 2021-09-27 | -72.04 | $18.90 | 218300 |
| 2021-09-24 | -80.86 | $18.55 | 208100 |
| 2021-09-23 | -72.54 | $18.88 | 227200 |
| 2021-09-22 | -79.60 | $18.60 | 134300 |
| 2021-09-21 | -85.14 | $18.38 | 153300 |
| 2021-09-20 | -95.97 | $17.95 | 255500 |
| 2021-09-17 | -59.34 | $19.25 | 893800 |
| 2021-09-16 | -52.21 | $19.52 | 197400 |
| 2021-09-15 | -58.51 | $19.25 | 204200 |
| 2021-09-14 | -61.77 | $19.11 | 174900 |
| 2021-09-13 | -37.30 | $20.16 | 162500 |
| 2021-09-10 | -36.36 | $20.20 | 155400 |
| 2021-09-09 | -13.95 | $21.11 | 133600 |
| 2021-09-08 | -28.03 | $20.32 | 132900 |
| 2021-09-07 | -23.48 | $20.50 | 114800 |
| 2021-09-03 | -29.55 | $20.26 | 101800 |
| 2021-09-02 | -13.89 | $20.88 | 110000 |
| 2021-09-01 | -16.92 | $20.76 | 90800 |
| 2021-08-31 | -25.00 | $20.44 | 109400 |
| 2021-08-30 | -31.57 | $20.18 | 110600 |
| 2021-08-27 | -5.76 | $21.07 | 238300 |
| 2021-08-26 | -31.73 | $19.88 | 103900 |
| 2021-08-25 | -36.82 | $20.01 | 88000 |
| 2021-08-24 | -52.49 | $19.38 | 88200 |
| 2021-08-23 | -40.80 | $19.85 | 125300 |
| 2021-08-20 | -78.83 | $18.41 | 387800 |
| 2021-08-19 | -90.75 | $17.90 | 120500 |
| 2021-08-18 | -98.10 | $18.07 | 99800 |
| 2021-08-17 | -84.68 | $19.09 | 90500 |
| 2021-08-16 | -98.60 | $18.62 | 83500 |
| 2021-08-13 | -88.72 | $19.31 | 120900 |
| 2021-08-12 | -86.47 | $19.40 | 68700 |
| 2021-08-11 | -87.97 | $19.34 | 48300 |
| 2021-08-10 | -92.13 | $19.22 | 101900 |
| 2021-08-09 | -94.43 | $19.68 | 83900 |
| 2021-08-06 | -89.88 | $19.92 | 141100 |
| 2021-08-05 | -78.82 | $20.39 | 107800 |
| 2021-08-04 | -97.72 | $19.88 | 87400 |
| 2021-08-03 | -79.03 | $20.65 | 110300 |
| 2021-08-02 | -86.35 | $20.45 | 138900 |
| 2021-07-30 | -96.88 | $20.14 | 100000 |
| 2021-07-29 | -93.48 | $20.64 | 94100 |
| 2021-07-28 | -78.65 | $21.30 | 91700 |
| 2021-07-27 | -96.93 | $20.50 | 97200 |
| 2021-07-26 | -94.05 | $21.23 | 121600 |
| 2021-07-23 | -93.89 | $21.27 | 239600 |
| 2021-07-22 | -96.27 | $21.16 | 164200 |
| 2021-07-21 | -83.80 | $22.13 | 347800 |
| 2021-07-20 | -87.02 | $21.88 | 436400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
47.36
2026-06-12
Close Price
$27.00
Average Directional Index - Detailed Analysis
Minimum
8.39
Average
22.37
Maximum
47.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-06-12 | 47.36 | $27.00 | — |
| 2026-06-11 | 46.97 | $27.00 | — |
| 2026-06-10 | 46.55 | $27.00 | 4.3M |
| 2026-06-09 | 46.11 | $26.99 | 1.5M |
| 2026-06-08 | 45.65 | $26.99 | 1.9M |
| 2026-06-05 | 45.17 | $26.95 | 1.8M |
| 2026-06-04 | 44.68 | $26.95 | 826100 |
| 2026-06-03 | 44.16 | $26.95 | 6.4M |
| 2026-06-02 | 43.61 | $26.94 | 1.5M |
| 2026-06-01 | 43.04 | $26.94 | 2.6M |
| 2026-05-29 | 42.44 | $26.87 | 1.3M |
| 2026-05-28 | 41.86 | $26.77 | 918200 |
| 2026-05-27 | 41.28 | $26.79 | 2.5M |
| 2026-05-26 | 40.66 | $26.81 | 8.1M |
| 2026-05-22 | 40.02 | $26.79 | 1.6M |
| 2026-05-21 | 39.36 | $26.77 | 1.6M |
| 2026-05-20 | 38.66 | $26.81 | 5.5M |
| 2026-05-19 | 37.92 | $26.77 | 8.0M |
| 2026-05-18 | 37.14 | $26.76 | 2.0M |
| 2026-05-15 | 36.34 | $26.73 | 8.9M |
| 2026-05-14 | 35.49 | $26.76 | 3.5M |
| 2026-05-13 | 34.58 | $26.80 | 2.3M |
| 2026-05-12 | 33.60 | $26.73 | 2.2M |
| 2026-05-11 | 32.59 | $26.71 | 1.9M |
| 2026-05-08 | 31.52 | $26.73 | 2.3M |
| 2026-05-07 | 30.39 | $26.72 | 1.5M |
| 2026-05-06 | 29.20 | $26.72 | 6.5M |
| 2026-05-05 | 27.95 | $26.71 | 5.3M |
| 2026-05-04 | 26.67 | $26.66 | 4.1M |
| 2026-05-01 | 25.32 | $26.65 | 5.1M |
| 2026-04-30 | 23.89 | $26.66 | 13.6M |
| 2026-04-29 | 22.39 | $26.67 | 71.4M |
| 2026-04-28 | 20.79 | $19.24 | 712442 |
| 2026-04-27 | 21.20 | $19.16 | 1.0M |
| 2026-04-24 | 21.63 | $19.63 | 978700 |
| 2026-04-23 | 22.44 | $19.08 | 1.7M |
| 2026-04-22 | 23.30 | $19.56 | 989000 |
| 2026-04-21 | 23.82 | $19.43 | 1.3M |
| 2026-04-20 | 24.31 | $20.87 | 703100 |
| 2026-04-17 | 24.19 | $20.48 | 1.1M |
| 2026-04-16 | 24.16 | $19.56 | 2.3M |
| 2026-04-15 | 24.11 | $20.86 | 889378 |
| 2026-04-14 | 23.54 | $20.29 | 1.5M |
| 2026-04-13 | 23.11 | $19.59 | 426342 |
| 2026-04-10 | 22.81 | $19.39 | 630000 |
| 2026-04-09 | 22.49 | $19.95 | 582221 |
| 2026-04-08 | 22.09 | $19.27 | 840708 |
| 2026-04-07 | 21.66 | $20.12 | 1.3M |
| 2026-04-06 | 20.89 | $20.19 | 1.3M |
| 2026-04-02 | 19.90 | $19.90 | 910800 |
| 2026-04-01 | 19.19 | $19.77 | 1.3M |
| 2026-03-31 | 18.32 | $20.13 | 2.0M |
| 2026-03-30 | 17.65 | $18.36 | 1.5M |
| 2026-03-27 | 17.34 | $19.33 | 2.1M |
| 2026-03-26 | 16.63 | $18.95 | 2.4M |
| 2026-03-25 | 16.14 | $17.14 | 1.7M |
| 2026-03-24 | 16.35 | $16.46 | 698277 |
| 2026-03-23 | 17.19 | $16.60 | 640214 |
| 2026-03-20 | 17.69 | $17.00 | 1.4M |
| 2026-03-19 | 18.29 | $16.43 | 1.1M |
| 2026-03-18 | 19.21 | $15.49 | 787905 |
| 2026-03-17 | 20.03 | $16.56 | 531263 |
| 2026-03-16 | 20.15 | $16.82 | 929960 |
| 2026-03-13 | 20.28 | $16.94 | 844241 |
| 2026-03-12 | 20.34 | $17.38 | 1.3M |
| 2026-03-11 | 20.15 | $18.24 | 1.3M |
| 2026-03-10 | 19.23 | $18.44 | 1.7M |
| 2026-03-09 | 18.26 | $17.30 | 2.0M |
| 2026-03-06 | 17.47 | $16.23 | 671640 |
| 2026-03-05 | 17.62 | $16.21 | 767149 |
| 2026-03-04 | 17.68 | $16.37 | 1.2M |
| 2026-03-03 | 17.75 | $15.61 | 793300 |
| 2026-03-02 | 18.40 | $16.06 | 739342 |
| 2026-02-27 | 18.55 | $16.28 | 590100 |
| 2026-02-26 | 18.82 | $15.76 | 449767 |
| 2026-02-25 | 19.40 | $15.76 | 653995 |
| 2026-02-24 | 19.64 | $15.77 | 751600 |
| 2026-02-23 | 20.00 | $15.56 | 487519 |
| 2026-02-20 | 20.38 | $15.83 | 352499 |
| 2026-02-19 | 20.49 | $15.89 | 827932 |
| 2026-02-18 | 20.71 | $15.45 | 475018 |
| 2026-02-17 | 21.14 | $14.99 | 616203 |
| 2026-02-13 | 21.85 | $14.91 | 527951 |
| 2026-02-12 | 22.13 | $15.12 | 473235 |
| 2026-02-11 | 22.34 | $15.51 | 715300 |
| 2026-02-10 | 22.56 | $15.01 | 735037 |
| 2026-02-09 | 23.00 | $14.77 | 663500 |
| 2026-02-06 | 23.67 | $14.90 | 1.1M |
| 2026-02-05 | 24.33 | $14.40 | 751840 |
| 2026-02-04 | 25.02 | $14.98 | 903629 |
| 2026-02-03 | 25.45 | $16.13 | 624107 |
| 2026-02-02 | 25.20 | $16.11 | 539633 |
| 2026-01-30 | 25.03 | $15.61 | 553200 |
| 2026-01-29 | 25.03 | $15.65 | 663932 |
| 2026-01-28 | 24.99 | $15.14 | 870700 |
| 2026-01-27 | 25.32 | $14.94 | 782508 |
| 2026-01-26 | 25.80 | $14.91 | 923767 |
| 2026-01-23 | 26.13 | $16.02 | 487500 |
| 2026-01-22 | 25.59 | $16.54 | 689254 |
| 2026-01-21 | 25.02 | $15.91 | 751900 |
| 2026-01-20 | 24.72 | $15.31 | 1.3M |
| 2026-01-16 | 24.49 | $14.60 | 1.2M |
| 2026-01-15 | 24.54 | $14.96 | 971979 |
| 2026-01-14 | 24.39 | $15.24 | 2.1M |
| 2026-01-13 | 24.15 | $14.94 | 1.8M |
| 2026-01-12 | 23.90 | $16.39 | 2.0M |
| 2026-01-09 | 23.18 | $16.80 | 5.0M |
| 2026-01-08 | 21.90 | $15.82 | 2.5M |
| 2026-01-07 | 21.64 | $16.34 | 687044 |
| 2026-01-06 | 21.33 | $15.75 | 1.2M |
| 2026-01-05 | 21.37 | $15.66 | 765900 |
| 2026-01-02 | 21.72 | $15.46 | 1.1M |
| 2025-12-31 | 21.89 | $16.15 | 1.4M |
| 2025-12-30 | 22.06 | $15.68 | 791900 |
| 2025-12-29 | 22.46 | $15.17 | 453845 |
| 2025-12-26 | 23.34 | $15.17 | 732041 |
| 2025-12-24 | 24.20 | $15.79 | 307310 |
| 2025-12-23 | 24.66 | $15.75 | 651800 |
| 2025-12-22 | 25.05 | $15.84 | 594400 |
| 2025-12-19 | 25.57 | $15.23 | 1.8M |
| 2025-12-18 | 26.54 | $15.00 | 1.2M |
| 2025-12-17 | 27.56 | $14.85 | 1.2M |
| 2025-12-16 | 28.64 | $15.90 | 1.3M |
| 2025-12-15 | 28.84 | $16.90 | 795746 |
| 2025-12-12 | 28.32 | $16.91 | 598217 |
| 2025-12-11 | 27.84 | $16.90 | 1.6M |
| 2025-12-10 | 27.37 | $16.86 | 878500 |
| 2025-12-09 | 26.88 | $16.16 | 1.1M |
| 2025-12-08 | 26.14 | $16.86 | 840000 |
| 2025-12-05 | 25.18 | $16.43 | 1.9M |
| 2025-12-04 | 24.25 | $16.40 | 2.8M |
| 2025-12-03 | 23.28 | $14.66 | 6.4M |
| 2025-12-02 | 22.37 | $13.52 | 620700 |
| 2025-12-01 | 22.67 | $13.92 | 743636 |
| 2025-11-28 | 22.82 | $14.47 | 719100 |
| 2025-11-26 | 22.40 | $14.10 | 1.9M |
| 2025-11-25 | 22.01 | $13.28 | 948800 |
| 2025-11-24 | 22.16 | $13.36 | 1.2M |
| 2025-11-21 | 22.31 | $13.10 | 989306 |
| 2025-11-20 | 22.52 | $13.02 | 1.1M |
| 2025-11-19 | 22.56 | $13.71 | 1.5M |
| 2025-11-18 | 21.94 | $14.27 | 1.6M |
| 2025-11-17 | 20.85 | $14.86 | 3.1M |
| 2025-11-14 | 19.70 | $13.62 | 1.4M |
| 2025-11-13 | 19.06 | $13.09 | 1.3M |
| 2025-11-12 | 18.71 | $13.34 | 2.7M |
| 2025-11-11 | 18.34 | $11.47 | 3.4M |
| 2025-11-10 | 19.23 | $10.89 | 856400 |
| 2025-11-07 | 19.33 | $10.78 | 803100 |
| 2025-11-06 | 19.14 | $10.89 | 802250 |
| 2025-11-05 | 19.29 | $10.99 | 870304 |
| 2025-11-04 | 19.02 | $10.76 | 739700 |
| 2025-11-03 | 18.74 | $10.80 | 1.1M |
| 2025-10-31 | 18.44 | $10.91 | 856471 |
| 2025-10-30 | 18.45 | $10.97 | 694502 |
| 2025-10-29 | 18.52 | $10.96 | 791108 |
| 2025-10-28 | 18.52 | $11.13 | 1.7M |
| 2025-10-27 | 18.66 | $11.23 | 1.1M |
| 2025-10-24 | 18.81 | $11.13 | 1.2M |
| 2025-10-23 | 18.75 | $11.00 | 1.1M |
| 2025-10-22 | 18.62 | $11.13 | 815100 |
| 2025-10-21 | 18.55 | $11.43 | 715200 |
| 2025-10-20 | 18.69 | $11.54 | 1.2M |
| 2025-10-17 | 18.74 | $11.10 | 1.2M |
| 2025-10-16 | 18.49 | $11.04 | 1.4M |
| 2025-10-15 | 18.43 | $11.94 | 1.3M |
| 2025-10-14 | 18.70 | $11.54 | 719548 |
| 2025-10-13 | 18.69 | $11.32 | 917107 |
| 2025-10-10 | 18.53 | $11.50 | 1.2M |
| 2025-10-09 | 18.51 | $11.81 | 865000 |
| 2025-10-08 | 18.52 | $11.49 | 1.3M |
| 2025-10-07 | 18.11 | $10.92 | 1.5M |
| 2025-10-06 | 17.08 | $10.96 | 2.5M |
| 2025-10-03 | 16.02 | $11.85 | 1.7M |
| 2025-10-02 | 15.42 | $11.75 | 1.6M |
| 2025-10-01 | 14.82 | $12.05 | 1.0M |
| 2025-09-30 | 14.41 | $12.18 | 1.1M |
| 2025-09-29 | 13.90 | $12.21 | 1.2M |
| 2025-09-26 | 13.47 | $12.40 | 2.0M |
| 2025-09-25 | 12.74 | $12.10 | 5.6M |
| 2025-09-24 | 11.98 | $12.93 | 609200 |
| 2025-09-23 | 12.13 | $13.02 | 622708 |
| 2025-09-22 | 12.31 | $13.10 | 875500 |
| 2025-09-19 | 12.50 | $13.17 | 1.8M |
| 2025-09-18 | 12.92 | $13.88 | 561516 |
| 2025-09-17 | 13.58 | $13.38 | 606392 |
| 2025-09-16 | 14.27 | $13.50 | 871432 |
| 2025-09-15 | 14.95 | $13.62 | 895207 |
| 2025-09-12 | 15.73 | $14.01 | 2.2M |
| 2025-09-11 | 16.55 | $14.81 | 7.8M |
| 2025-09-10 | 17.41 | $15.39 | 939200 |
| 2025-09-09 | 16.68 | $15.61 | 1.1M |
| 2025-09-08 | 15.76 | $15.96 | 1.4M |
| 2025-09-05 | 14.47 | $15.82 | 1.1M |
| 2025-09-04 | 13.34 | $15.20 | 1.3M |
| 2025-09-03 | 12.47 | $14.16 | 1.4M |
| 2025-09-02 | 11.88 | $14.29 | 1.1M |
| 2025-08-29 | 11.59 | $13.46 | 436500 |
| 2025-08-28 | 11.70 | $13.51 | 416822 |
| 2025-08-27 | 11.66 | $13.59 | 342040 |
| 2025-08-26 | 11.91 | $13.16 | 886100 |
| 2025-08-25 | 12.53 | $12.99 | 543300 |
| 2025-08-22 | 13.12 | $13.41 | 590122 |
| 2025-08-21 | 13.77 | $12.96 | 396917 |
| 2025-08-20 | 14.00 | $12.91 | 577212 |
| 2025-08-19 | 14.17 | $12.81 | 595438 |
| 2025-08-18 | 14.65 | $13.34 | 1.0M |
| 2025-08-15 | 15.28 | $12.88 | 732300 |
| 2025-08-14 | 15.70 | $12.95 | 931900 |
| 2025-08-13 | 16.05 | $12.59 | 753400 |
| 2025-08-12 | 16.09 | $12.25 | 481000 |
| 2025-08-11 | 16.13 | $12.51 | 449800 |
| 2025-08-08 | 15.93 | $12.41 | 585153 |
| 2025-08-07 | 15.72 | $12.66 | 645900 |
| 2025-08-06 | 15.64 | $12.77 | 656600 |
| 2025-08-05 | 15.60 | $13.05 | 701668 |
| 2025-08-04 | 15.77 | $13.31 | 985459 |
| 2025-08-01 | 16.10 | $13.21 | 856427 |
| 2025-07-31 | 16.49 | $13.63 | 766078 |
| 2025-07-30 | 17.06 | $13.84 | 923694 |
| 2025-07-29 | 17.80 | $13.75 | 981600 |
| 2025-07-28 | 18.32 | $13.57 | 1.9M |
| 2025-07-25 | 19.02 | $14.58 | 1.0M |
| 2025-07-24 | 19.69 | $15.60 | 745740 |
| 2025-07-23 | 19.74 | $15.56 | 1.2M |
| 2025-07-22 | 19.65 | $15.81 | 739700 |
| 2025-07-21 | 19.65 | $15.56 | 710638 |
| 2025-07-18 | 19.74 | $15.39 | 1.3M |
| 2025-07-17 | 19.76 | $16.01 | 1.9M |
| 2025-07-16 | 19.57 | $15.79 | 1.2M |
| 2025-07-15 | 19.53 | $15.17 | 1.4M |
| 2025-07-14 | 19.79 | $15.22 | 1.4M |
| 2025-07-11 | 20.06 | $14.52 | 2.1M |
| 2025-07-10 | 20.46 | $15.51 | 2.0M |
| 2025-07-09 | 20.03 | $15.99 | 3.0M |
| 2025-07-08 | 19.66 | $14.95 | 3.4M |
| 2025-07-07 | 19.28 | $15.06 | 11.3M |
| 2025-07-03 | 18.97 | $11.98 | 338543 |
| 2025-07-02 | 18.79 | $11.78 | 755330 |
| 2025-07-01 | 18.57 | $11.59 | 862200 |
| 2025-06-30 | 18.25 | $11.31 | 777000 |
| 2025-06-27 | 17.73 | $11.41 | 1.1M |
| 2025-06-26 | 17.26 | $11.50 | 907900 |
| 2025-06-25 | 16.42 | $11.68 | 1.3M |
| 2025-06-24 | 15.77 | $11.70 | 4.4M |
| 2025-06-23 | 15.08 | $11.93 | 623216 |
| 2025-06-20 | 15.61 | $12.15 | 1.4M |
| 2025-06-18 | 16.42 | $12.31 | 1.8M |
| 2025-06-17 | 17.28 | $12.15 | 1.8M |
| 2025-06-16 | 18.15 | $13.04 | 1.8M |
| 2025-06-13 | 19.04 | $12.96 | 772130 |
| 2025-06-12 | 19.53 | $13.09 | 545200 |
| 2025-06-11 | 19.85 | $13.46 | 752599 |
| 2025-06-10 | 19.81 | $14.21 | 644484 |
| 2025-06-09 | 18.96 | $14.76 | 698763 |
| 2025-06-06 | 17.91 | $14.37 | 544548 |
| 2025-06-05 | 17.05 | $13.80 | 418591 |
| 2025-06-04 | 16.50 | $13.54 | 543109 |
| 2025-06-03 | 16.09 | $13.35 | 914521 |
| 2025-06-02 | 15.66 | $12.92 | 965600 |
| 2025-05-30 | 15.59 | $11.80 | 703041 |
| 2025-05-29 | 15.85 | $11.89 | 446000 |
| 2025-05-28 | 16.13 | $11.40 | 353617 |
| 2025-05-27 | 15.95 | $11.22 | 672900 |
| 2025-05-23 | 15.81 | $11.47 | 369500 |
| 2025-05-22 | 15.69 | $11.42 | 549300 |
| 2025-05-21 | 15.64 | $11.87 | 526642 |
| 2025-05-20 | 16.03 | $12.24 | 349213 |
| 2025-05-19 | 16.54 | $12.07 | 608300 |
| 2025-05-16 | 17.08 | $11.93 | 413615 |
| 2025-05-15 | 17.49 | $11.66 | 357903 |
| 2025-05-14 | 17.57 | $11.34 | 339202 |
| 2025-05-13 | 17.65 | $11.64 | 466891 |
| 2025-05-12 | 18.01 | $12.18 | 543238 |
| 2025-05-09 | 18.75 | $11.90 | 377248 |
| 2025-05-08 | 19.52 | $12.19 | 539900 |
| 2025-05-07 | 20.11 | $12.25 | 491325 |
| 2025-05-06 | 20.82 | $12.49 | 651726 |
| 2025-05-05 | 21.41 | $13.10 | 646000 |
| 2025-05-02 | 21.19 | $13.55 | 520716 |
| 2025-05-01 | 20.47 | $13.60 | 611109 |
| 2025-04-30 | 19.71 | $13.77 | 878535 |
| 2025-04-29 | 18.91 | $13.08 | 413714 |
| 2025-04-28 | 18.47 | $13.00 | 283745 |
| 2025-04-25 | 18.15 | $12.99 | 347939 |
| 2025-04-24 | 17.82 | $12.88 | 645028 |
| 2025-04-23 | 17.52 | $12.45 | 442951 |
| 2025-04-22 | 17.52 | $12.30 | 358409 |
| 2025-04-21 | 17.64 | $12.01 | 478600 |
| 2025-04-17 | 17.78 | $12.00 | 495506 |
| 2025-04-16 | 18.43 | $11.75 | 492200 |
| 2025-04-15 | 19.34 | $12.02 | 467049 |
| 2025-04-14 | 19.98 | $11.95 | 466000 |
| 2025-04-11 | 20.91 | $11.49 | 683351 |
| 2025-04-10 | 21.79 | $10.54 | 494897 |
| 2025-04-09 | 21.68 | $10.82 | 1.3M |
| 2025-04-08 | 21.57 | $10.32 | 1.1M |
| 2025-04-07 | 22.23 | $11.50 | 855824 |
| 2025-04-04 | 22.82 | $10.71 | 1.3M |
| 2025-04-03 | 22.85 | $11.32 | 910000 |
| 2025-04-02 | 23.47 | $11.09 | 918600 |
| 2025-04-01 | 24.46 | $11.16 | 832000 |
| 2025-03-31 | 25.72 | $11.54 | 440800 |
| 2025-03-28 | 27.06 | $11.93 | 275823 |
| 2025-03-27 | 27.41 | $12.34 | 466200 |
| 2025-03-26 | 27.48 | $12.07 | 502062 |
| 2025-03-25 | 27.55 | $12.50 | 838237 |
| 2025-03-24 | 27.62 | $12.25 | 497900 |
| 2025-03-21 | 27.84 | $11.89 | 1.2M |
| 2025-03-20 | 28.26 | $12.00 | 525115 |
| 2025-03-19 | 28.71 | $12.10 | 506700 |
| 2025-03-18 | 28.80 | $12.37 | 344637 |
| 2025-03-17 | 28.89 | $12.49 | 475527 |
| 2025-03-14 | 28.31 | $12.60 | 437526 |
| 2025-03-13 | 27.77 | $12.25 | 403100 |
| 2025-03-12 | 27.25 | $12.45 | 666100 |
| 2025-03-11 | 26.20 | $12.43 | 734118 |
| 2025-03-10 | 25.22 | $11.99 | 597322 |
| 2025-03-07 | 24.46 | $11.92 | 595500 |
| 2025-03-06 | 23.33 | $11.98 | 573000 |
| 2025-03-05 | 22.22 | $11.61 | 865400 |
| 2025-03-04 | 21.33 | $11.27 | 823185 |
| 2025-03-03 | 20.47 | $10.87 | 1.1M |
| 2025-02-28 | 19.30 | $11.40 | 809752 |
| 2025-02-27 | 18.29 | $10.69 | 502439 |
| 2025-02-26 | 17.50 | $10.86 | 780500 |
| 2025-02-25 | 16.68 | $10.78 | 1.1M |
| 2025-02-24 | 16.22 | $10.35 | 671535 |
| 2025-02-21 | 16.02 | $10.03 | 448032 |
| 2025-02-20 | 15.75 | $10.64 | 335600 |
| 2025-02-19 | 14.71 | $10.71 | 517184 |
| 2025-02-18 | 13.62 | $9.78 | 283349 |
| 2025-02-14 | 13.23 | $9.76 | 202230 |
| 2025-02-13 | 13.01 | $9.53 | 276016 |
| 2025-02-12 | 13.21 | $9.33 | 528765 |
| 2025-02-11 | 13.52 | $9.27 | 239831 |
| 2025-02-10 | 14.06 | $9.19 | 310100 |
| 2025-02-07 | 14.64 | $9.20 | 303813 |
| 2025-02-06 | 14.84 | $9.62 | 179702 |
| 2025-02-05 | 14.39 | $9.90 | 355204 |
| 2025-02-04 | 13.80 | $9.75 | 457500 |
| 2025-02-03 | 13.27 | $9.22 | 362992 |
| 2025-01-31 | 13.25 | $8.91 | 347523 |
| 2025-01-30 | 13.61 | $8.77 | 382000 |
| 2025-01-29 | 13.93 | $8.77 | 213000 |
| 2025-01-28 | 14.47 | $8.87 | 429816 |
| 2025-01-27 | 15.04 | $8.77 | 300139 |
| 2025-01-24 | 15.63 | $8.61 | 214300 |
| 2025-01-23 | 16.17 | $8.75 | 202121 |
| 2025-01-22 | 16.74 | $8.56 | 291533 |
| 2025-01-21 | 17.47 | $8.75 | 316955 |
| 2025-01-17 | 18.09 | $8.30 | 273600 |
| 2025-01-16 | 18.32 | $8.25 | 343135 |
| 2025-01-15 | 18.45 | $7.86 | 291436 |
| 2025-01-14 | 18.00 | $7.40 | 315100 |
| 2025-01-13 | 17.08 | $7.52 | 397000 |
| 2025-01-10 | 16.12 | $7.85 | 418455 |
| 2025-01-08 | 15.45 | $8.24 | 189938 |
| 2025-01-07 | 15.16 | $8.76 | 194800 |
| 2025-01-06 | 15.31 | $8.68 | 182208 |
| 2025-01-03 | 15.46 | $9.03 | 152431 |
| 2025-01-02 | 15.94 | $8.86 | 273516 |
| 2024-12-31 | 16.29 | $8.47 | 177340 |
| 2024-12-30 | 16.03 | $8.39 | 232900 |
| 2024-12-27 | 15.64 | $8.53 | 232000 |
| 2024-12-26 | 15.42 | $8.83 | 159428 |
| 2024-12-24 | 15.22 | $8.76 | 125300 |
| 2024-12-23 | 15.00 | $8.83 | 848902 |
| 2024-12-20 | 14.76 | $8.36 | 1.0M |
| 2024-12-19 | 14.11 | $8.09 | 408839 |
| 2024-12-18 | 13.50 | $8.46 | 771062 |
| 2024-12-17 | 12.99 | $8.65 | 377881 |
| 2024-12-16 | 12.68 | $8.95 | 645053 |
| 2024-12-13 | 12.44 | $8.69 | 412800 |
| 2024-12-12 | 11.81 | $8.74 | 379500 |
| 2024-12-11 | 11.16 | $9.09 | 219045 |
| 2024-12-10 | 10.92 | $9.44 | 247600 |
| 2024-12-09 | 10.72 | $9.34 | 318003 |
| 2024-12-06 | 10.66 | $9.81 | 362084 |
| 2024-12-05 | 10.60 | $9.06 | 335154 |
| 2024-12-04 | 10.53 | $9.46 | 345600 |
| 2024-12-03 | 10.73 | $9.73 | 216700 |
| 2024-12-02 | 11.24 | $10.27 | 298311 |
| 2024-11-29 | 11.73 | $10.06 | 302305 |
| 2024-11-27 | 12.21 | $10.09 | 162901 |
| 2024-11-26 | 12.83 | $9.98 | 235648 |
| 2024-11-25 | 13.31 | $10.07 | 973235 |
| 2024-11-22 | 13.97 | $10.15 | 405001 |
| 2024-11-21 | 14.53 | $9.32 | 493300 |
| 2024-11-20 | 14.31 | $8.96 | 419335 |
| 2024-11-19 | 14.18 | $9.05 | 479703 |
| 2024-11-18 | 14.07 | $9.30 | 905686 |
| 2024-11-15 | 13.96 | $9.49 | 816275 |
| 2024-11-14 | 14.24 | $9.80 | 521825 |
| 2024-11-13 | 14.84 | $10.45 | 314200 |
| 2024-11-12 | 15.19 | $10.67 | 394200 |
| 2024-11-11 | 15.44 | $11.09 | 468300 |
| 2024-11-08 | 15.43 | $11.41 | 339032 |
| 2024-11-07 | 15.55 | $11.18 | 227100 |
| 2024-11-06 | 15.62 | $11.41 | 426213 |
| 2024-11-05 | 15.52 | $11.25 | 622700 |
| 2024-11-04 | 15.70 | $11.63 | 755400 |
| 2024-11-01 | 15.77 | $10.61 | 281300 |
| 2024-10-31 | 15.53 | $10.27 | 493200 |
| 2024-10-30 | 15.27 | $11.20 | 88600 |
| 2024-10-29 | 16.05 | $11.79 | 92000 |
| 2024-10-28 | 16.38 | $12.09 | 107800 |
| 2024-10-25 | 16.55 | $11.68 | 119130 |
| 2024-10-24 | 16.83 | $12.07 | 300324 |
| 2024-10-23 | 17.13 | $12.01 | 199200 |
| 2024-10-22 | 17.38 | $12.35 | 98400 |
| 2024-10-21 | 17.39 | $12.32 | 107908 |
| 2024-10-18 | 17.26 | $12.50 | 119400 |
| 2024-10-17 | 17.12 | $12.09 | 127900 |
| 2024-10-16 | 17.13 | $12.33 | 251800 |
| 2024-10-15 | 17.14 | $11.98 | 176549 |
| 2024-10-14 | 17.51 | $11.72 | 129909 |
| 2024-10-11 | 18.12 | $11.63 | 194049 |
| 2024-10-10 | 18.82 | $10.99 | 257825 |
| 2024-10-09 | 19.66 | $11.24 | 310928 |
| 2024-10-08 | 20.70 | $11.21 | 265700 |
| 2024-10-07 | 21.71 | $11.28 | 210817 |
| 2024-10-04 | 22.76 | $11.36 | 448300 |
| 2024-10-03 | 23.89 | $11.54 | 183000 |
| 2024-10-02 | 24.90 | $11.84 | 564249 |
| 2024-10-01 | 26.06 | $11.39 | 1.1M |
| 2024-09-30 | 27.37 | $11.58 | 693203 |
| 2024-09-27 | 28.48 | $12.34 | 1.8M |
| 2024-09-26 | 29.80 | $10.00 | 394930 |
| 2024-09-25 | 29.20 | $9.46 | 201900 |
| 2024-09-24 | 28.27 | $9.65 | 247400 |
| 2024-09-23 | 27.39 | $9.78 | 264200 |
| 2024-09-20 | 26.55 | $10.49 | 2.1M |
| 2024-09-19 | 26.03 | $11.00 | 272047 |
| 2024-09-18 | 25.74 | $10.69 | 249400 |
| 2024-09-17 | 25.09 | $10.57 | 763330 |
| 2024-09-16 | 24.41 | $10.77 | 395322 |
| 2024-09-13 | 23.73 | $11.14 | 427800 |
| 2024-09-12 | 23.01 | $10.46 | 554901 |
| 2024-09-11 | 21.78 | $10.72 | 319341 |
| 2024-09-10 | 20.58 | $11.21 | 556002 |
| 2024-09-09 | 19.61 | $11.87 | 350900 |
| 2024-09-06 | 18.93 | $12.34 | 234700 |
| 2024-09-05 | 18.57 | $12.87 | 223300 |
| 2024-09-04 | 18.50 | $12.92 | 197215 |
| 2024-09-03 | 18.34 | $12.37 | 252500 |
| 2024-08-30 | 18.17 | $13.39 | 725200 |
| 2024-08-29 | 18.44 | $13.00 | 189300 |
| 2024-08-28 | 18.89 | $12.89 | 214414 |
| 2024-08-27 | 19.03 | $12.68 | 353000 |
| 2024-08-26 | 19.18 | $13.06 | 150005 |
| 2024-08-23 | 19.45 | $12.63 | 168986 |
| 2024-08-22 | 19.30 | $12.42 | 154300 |
| 2024-08-21 | 19.03 | $12.58 | 169534 |
| 2024-08-20 | 18.81 | $12.52 | 156003 |
| 2024-08-19 | 18.53 | $12.24 | 526836 |
| 2024-08-16 | 17.84 | $12.00 | 539800 |
| 2024-08-15 | 17.36 | $12.79 | 179100 |
| 2024-08-14 | 17.34 | $12.49 | 159600 |
| 2024-08-13 | 17.29 | $12.98 | 130000 |
| 2024-08-12 | 17.54 | $12.97 | 126825 |
| 2024-08-09 | 17.80 | $12.90 | 133900 |
| 2024-08-08 | 17.96 | $13.05 | 88700 |
| 2024-08-07 | 18.12 | $12.50 | 145111 |
| 2024-08-06 | 18.29 | $12.95 | 207529 |
| 2024-08-05 | 18.70 | $12.79 | 239300 |
| 2024-08-02 | 18.89 | $13.17 | 160800 |
| 2024-08-01 | 19.72 | $13.83 | 407800 |
| 2024-07-31 | 20.23 | $14.54 | 368600 |
| 2024-07-30 | 20.37 | $14.27 | 148505 |
| 2024-07-29 | 20.60 | $14.48 | 171500 |
| 2024-07-26 | 20.67 | $14.79 | 226500 |
| 2024-07-25 | 20.36 | $14.39 | 228753 |
| 2024-07-24 | 20.21 | $14.47 | 221100 |
| 2024-07-23 | 19.74 | $15.39 | 477234 |
| 2024-07-22 | 18.66 | $15.14 | 211162 |
| 2024-07-19 | 17.68 | $14.55 | 203194 |
| 2024-07-18 | 16.97 | $14.20 | 275005 |
| 2024-07-17 | 16.23 | $14.97 | 355948 |
| 2024-07-16 | 14.52 | $15.25 | 803532 |
| 2024-07-15 | 12.52 | $14.96 | 969105 |
| 2024-07-12 | 10.42 | $13.04 | 598201 |
| 2024-07-11 | 9.49 | $12.50 | 362781 |
| 2024-07-10 | 8.99 | $12.57 | 293989 |
| 2024-07-09 | 8.61 | $12.28 | 389638 |
| 2024-07-08 | 8.51 | $12.20 | 305847 |
| 2024-07-05 | 8.39 | $11.79 | 267570 |
| 2024-07-03 | 8.69 | $11.72 | 139487 |
| 2024-07-02 | 8.89 | $11.51 | 249948 |
| 2024-07-01 | 9.14 | $11.89 | 306543 |
| 2024-06-28 | 9.47 | $11.78 | 2.3M |
| 2024-06-27 | 9.81 | $12.05 | 251697 |
| 2024-06-26 | 10.01 | $11.31 | 635654 |
| 2024-06-25 | 10.01 | $11.55 | 172262 |
| 2024-06-24 | 10.41 | $11.72 | 167750 |
| 2024-06-21 | 10.63 | $11.74 | 936250 |
| 2024-06-20 | 11.06 | $11.21 | 161857 |
| 2024-06-18 | 11.24 | $11.37 | 226976 |
| 2024-06-17 | 11.67 | $11.82 | 156414 |
| 2024-06-14 | 11.93 | $12.07 | 229591 |
| 2024-06-13 | 11.80 | $12.26 | 168336 |
| 2024-06-12 | 11.54 | $12.35 | 302133 |
| 2024-06-11 | 11.09 | $12.18 | 188010 |
| 2024-06-10 | 11.07 | $12.04 | 203078 |
| 2024-06-07 | 11.16 | $11.68 | 243242 |
| 2024-06-06 | 11.67 | $11.85 | 104230 |
| 2024-06-05 | 11.62 | $12.07 | 172222 |
| 2024-06-04 | 11.55 | $11.86 | 219519 |
| 2024-06-03 | 11.56 | $12.11 | 548921 |
| 2024-05-31 | 11.55 | $11.67 | 234800 |
| 2024-05-30 | 11.72 | $11.25 | 151971 |
| 2024-05-29 | 11.93 | $11.15 | 246280 |
| 2024-05-28 | 12.14 | $11.08 | 362737 |
| 2024-05-24 | 12.36 | $11.30 | 242589 |
| 2024-05-23 | 12.84 | $11.29 | 548928 |
| 2024-05-22 | 13.34 | $11.69 | 368322 |
| 2024-05-21 | 13.56 | $11.61 | 432719 |
| 2024-05-20 | 13.79 | $11.88 | 379115 |
| 2024-05-17 | 13.89 | $11.92 | 337564 |
| 2024-05-16 | 13.65 | $12.07 | 306594 |
| 2024-05-15 | 13.32 | $12.01 | 272288 |
| 2024-05-14 | 12.75 | $12.49 | 235954 |
| 2024-05-13 | 12.46 | $12.00 | 206938 |
| 2024-05-10 | 12.27 | $12.08 | 217954 |
| 2024-05-09 | 12.32 | $12.09 | 128989 |
| 2024-05-08 | 12.14 | $12.06 | 160775 |
| 2024-05-07 | 11.94 | $12.19 | 131215 |
| 2024-05-06 | 11.72 | $12.14 | 193069 |
| 2024-05-03 | 11.54 | $12.13 | 199657 |
| 2024-05-02 | 11.34 | $12.17 | 571496 |
| 2024-05-01 | 11.27 | $12.18 | 482067 |
| 2024-04-30 | 11.20 | $11.35 | 321785 |
| 2024-04-29 | 11.53 | $11.01 | 194250 |
| 2024-04-26 | 11.68 | $10.78 | 241417 |
| 2024-04-25 | 11.44 | $10.49 | 363775 |
| 2024-04-24 | 10.87 | $10.35 | 482332 |
| 2024-04-23 | 10.42 | $11.21 | 192501 |
| 2024-04-22 | 10.67 | $11.44 | 289249 |
| 2024-04-19 | 11.10 | $11.57 | 346978 |
| 2024-04-18 | 11.56 | $11.50 | 408659 |
| 2024-04-17 | 12.01 | $11.65 | 298729 |
| 2024-04-16 | 12.46 | $11.88 | 489733 |
| 2024-04-15 | 12.94 | $11.74 | 313461 |
| 2024-04-12 | 13.58 | $11.89 | 237892 |
| 2024-04-11 | 14.09 | $12.10 | 312126 |
| 2024-04-10 | 14.61 | $11.93 | 554624 |
| 2024-04-09 | 15.35 | $11.81 | 571645 |
| 2024-04-08 | 16.06 | $11.04 | 210204 |
| 2024-04-05 | 16.28 | $11.09 | 184360 |
| 2024-04-04 | 16.61 | $11.21 | 500284 |
| 2024-04-03 | 16.96 | $11.26 | 221914 |
| 2024-04-02 | 17.26 | $11.04 | 1.5M |
| 2024-04-01 | 17.65 | $11.40 | 817261 |
| 2024-03-28 | 18.12 | $11.86 | 2.2M |
| 2024-03-27 | 18.62 | $11.07 | 266046 |
| 2024-03-26 | 18.37 | $11.11 | 520289 |
| 2024-03-25 | 18.08 | $11.13 | 514138 |
| 2024-03-22 | 17.94 | $11.85 | 270724 |
| 2024-03-21 | 18.16 | $12.15 | 280294 |
| 2024-03-20 | 18.58 | $12.23 | 446809 |
| 2024-03-19 | 18.69 | $11.84 | 454903 |
| 2024-03-18 | 18.80 | $11.99 | 560270 |
| 2024-03-15 | 18.90 | $11.93 | 792485 |
| 2024-03-14 | 19.15 | $12.43 | 461750 |
| 2024-03-13 | 19.53 | $12.49 | 408314 |
| 2024-03-12 | 20.08 | $12.49 | 588981 |
| 2024-03-11 | 20.66 | $13.10 | 664529 |
| 2024-03-08 | 21.64 | $14.36 | 1.2M |
| 2024-03-07 | 22.51 | $14.01 | 1.1M |
| 2024-03-06 | 23.47 | $14.38 | 563111 |
| 2024-03-05 | 23.80 | $13.98 | 434326 |
| 2024-03-04 | 24.35 | $14.03 | 414222 |
| 2024-03-01 | 24.92 | $14.14 | 501951 |
| 2024-02-29 | 25.53 | $13.65 | 648985 |
| 2024-02-28 | 26.37 | $13.39 | 960744 |
| 2024-02-27 | 27.26 | $14.62 | 1.0M |
| 2024-02-26 | 27.93 | $13.69 | 964701 |
| 2024-02-23 | 29.08 | $12.58 | 1.3M |
| 2024-02-22 | 30.41 | $12.58 | 1.3M |
| 2024-02-21 | 31.93 | $13.04 | 1.0M |
| 2024-02-20 | 33.24 | $13.80 | 1.4M |
| 2024-02-16 | 34.30 | $14.86 | 1.2M |
| 2024-02-15 | 34.98 | $14.76 | 7.3M |
| 2024-02-14 | 35.49 | $14.40 | 1.6M |
| 2024-02-13 | 36.74 | $14.85 | 4.5M |
| 2024-02-12 | 38.05 | $16.04 | 453491 |
| 2024-02-09 | 37.40 | $16.00 | 451708 |
| 2024-02-08 | 36.78 | $14.90 | 444992 |
| 2024-02-07 | 36.65 | $14.45 | 667034 |
| 2024-02-06 | 36.52 | $14.83 | 510198 |
| 2024-02-05 | 35.96 | $15.85 | 422145 |
| 2024-02-02 | 35.04 | $15.22 | 630785 |
| 2024-02-01 | 33.98 | $15.74 | 902021 |
| 2024-01-31 | 32.56 | $15.77 | 922900 |
| 2024-01-30 | 31.26 | $14.81 | 936269 |
| 2024-01-29 | 30.34 | $14.33 | 628099 |
| 2024-01-26 | 29.55 | $13.37 | 509110 |
| 2024-01-25 | 29.28 | $12.85 | 281020 |
| 2024-01-24 | 29.23 | $12.16 | 212419 |
| 2024-01-23 | 29.51 | $12.51 | 209667 |
| 2024-01-22 | 29.34 | $12.99 | 478138 |
| 2024-01-19 | 29.15 | $12.41 | 286378 |
| 2024-01-18 | 29.31 | $12.46 | 225993 |
| 2024-01-17 | 29.19 | $13.00 | 547643 |
| 2024-01-16 | 29.05 | $12.83 | 316243 |
| 2024-01-12 | 28.56 | $12.96 | 465137 |
| 2024-01-11 | 27.74 | $13.12 | 475958 |
| 2024-01-10 | 27.01 | $12.71 | 386722 |
| 2024-01-09 | 26.24 | $12.77 | 477018 |
| 2024-01-08 | 25.50 | $13.00 | 547673 |
| 2024-01-05 | 24.72 | $11.37 | 424282 |
| 2024-01-04 | 24.69 | $11.73 | 370086 |
| 2024-01-03 | 24.12 | $12.13 | 305066 |
| 2024-01-02 | 23.06 | $12.15 | 416309 |
| 2023-12-29 | 21.88 | $12.25 | 232404 |
| 2023-12-28 | 20.86 | $12.08 | 1.2M |
| 2023-12-27 | 19.78 | $12.04 | 347909 |
| 2023-12-26 | 19.02 | $11.83 | 342012 |
| 2023-12-22 | 18.34 | $11.68 | 316391 |
| 2023-12-21 | 17.71 | $11.27 | 149900 |
| 2023-12-20 | 17.33 | $11.00 | 327587 |
| 2023-12-19 | 16.73 | $11.06 | 313417 |
| 2023-12-18 | 16.35 | $10.65 | 278131 |
| 2023-12-15 | 16.31 | $10.68 | 1.3M |
| 2023-12-14 | 16.27 | $10.50 | 469409 |
| 2023-12-13 | 16.34 | $9.90 | 306475 |
| 2023-12-12 | 16.92 | $9.76 | 548471 |
| 2023-12-11 | 17.76 | $8.79 | 622947 |
| 2023-12-08 | 17.46 | $8.16 | 380886 |
| 2023-12-07 | 17.66 | $8.97 | 229330 |
| 2023-12-06 | 18.47 | $8.97 | 130922 |
| 2023-12-05 | 19.06 | $8.92 | 188743 |
| 2023-12-04 | 19.78 | $8.89 | 173875 |
| 2023-12-01 | 20.58 | $8.82 | 242779 |
| 2023-11-30 | 21.57 | $8.44 | 218107 |
| 2023-11-29 | 22.36 | $8.42 | 162445 |
| 2023-11-28 | 23.30 | $8.36 | 158737 |
| 2023-11-27 | 23.89 | $8.08 | 154293 |
| 2023-11-24 | 24.33 | $8.15 | 123162 |
| 2023-11-22 | 24.39 | $7.58 | 195589 |
| 2023-11-21 | 24.19 | $7.73 | 620699 |
| 2023-11-20 | 24.18 | $8.21 | 316476 |
| 2023-11-17 | 24.48 | $8.12 | 312709 |
| 2023-11-16 | 24.00 | $7.61 | 137239 |
| 2023-11-15 | 23.10 | $7.69 | 208841 |
| 2023-11-14 | 22.27 | $7.78 | 260501 |
| 2023-11-13 | 21.40 | $7.72 | 328860 |
| 2023-11-10 | 20.48 | $8.07 | 378769 |
| 2023-11-09 | 20.02 | $7.84 | 312046 |
| 2023-11-08 | 19.53 | $8.27 | 459964 |
| 2023-11-07 | 19.51 | $8.36 | 442406 |
| 2023-11-06 | 19.49 | $8.50 | 286669 |
| 2023-11-03 | 19.71 | $8.67 | 363167 |
| 2023-11-02 | 20.08 | $8.67 | 320399 |
| 2023-11-01 | 20.57 | $8.77 | 162220 |
| 2023-10-31 | 20.75 | $8.49 | 219641 |
| 2023-10-30 | 20.63 | $8.02 | 175998 |
| 2023-10-27 | 19.74 | $7.99 | 198362 |
| 2023-10-26 | 18.83 | $8.05 | 178362 |
| 2023-10-25 | 17.91 | $7.93 | 173076 |
| 2023-10-24 | 16.94 | $8.50 | 184997 |
| 2023-10-23 | 16.51 | $8.51 | 210454 |
| 2023-10-20 | 16.00 | $8.86 | 172044 |
| 2023-10-19 | 15.77 | $8.85 | 159746 |
| 2023-10-18 | 15.53 | $9.15 | 281014 |
| 2023-10-17 | 15.59 | $9.49 | 370599 |
| 2023-10-16 | 15.91 | $9.25 | 120390 |
| 2023-10-13 | 16.06 | $9.08 | 193706 |
| 2023-10-12 | 15.88 | $9.18 | 174140 |
| 2023-10-11 | 15.69 | $9.64 | 136342 |
| 2023-10-10 | 16.07 | $9.63 | 87773 |
| 2023-10-09 | 16.42 | $9.40 | 291030 |
| 2023-10-06 | 16.21 | $9.46 | 196753 |
| 2023-10-05 | 15.98 | $9.81 | 257833 |
| 2023-10-04 | 15.81 | $9.04 | 316510 |
| 2023-10-03 | 14.79 | $8.58 | 1.0M |
| 2023-10-02 | 13.71 | $8.98 | 2.2M |
| 2023-09-29 | 13.03 | $9.63 | 255646 |
| 2023-09-28 | 12.65 | $9.66 | 267891 |
| 2023-09-27 | 12.76 | $9.86 | 206572 |
| 2023-09-26 | 13.08 | $10.08 | 359114 |
| 2023-09-25 | 13.40 | $9.58 | 360736 |
| 2023-09-22 | 12.59 | $9.12 | 138992 |
| 2023-09-21 | 11.84 | $9.56 | 297768 |
| 2023-09-20 | 11.38 | $9.52 | 129062 |
| 2023-09-19 | 11.02 | $9.92 | 161012 |
| 2023-09-18 | 10.99 | $9.80 | 98995 |
| 2023-09-15 | 10.72 | $9.82 | 450065 |
| 2023-09-14 | 10.46 | $9.97 | 138944 |
| 2023-09-13 | 10.54 | $10.09 | 172923 |
| 2023-09-12 | 10.85 | $10.32 | 180616 |
| 2023-09-11 | 11.39 | $10.54 | 240803 |
| 2023-09-08 | 11.88 | $10.35 | 372849 |
| 2023-09-07 | 12.33 | $10.84 | 396378 |
| 2023-09-06 | 12.78 | $10.78 | 252100 |
| 2023-09-05 | 13.43 | $10.58 | 292800 |
| 2023-09-01 | 13.87 | $10.66 | 117100 |
| 2023-08-31 | 14.50 | $10.85 | 375600 |
| 2023-08-30 | 15.17 | $11.35 | 125600 |
| 2023-08-29 | 15.46 | $10.86 | 168200 |
| 2023-08-28 | 16.21 | $10.82 | 152200 |
| 2023-08-25 | 16.55 | $10.98 | 333700 |
| 2023-08-24 | 16.92 | $10.61 | 479200 |
| 2023-08-23 | 17.52 | $10.93 | 157200 |
| 2023-08-22 | 17.47 | $11.00 | 193300 |
| 2023-08-21 | 17.42 | $10.97 | 182200 |
| 2023-08-18 | 17.84 | $10.78 | 286600 |
| 2023-08-17 | 18.38 | $10.93 | 161900 |
| 2023-08-16 | 18.85 | $10.78 | 381400 |
| 2023-08-15 | 19.38 | $10.81 | 144400 |
| 2023-08-14 | 19.50 | $10.61 | 204400 |
| 2023-08-11 | 19.65 | $10.98 | 189200 |
| 2023-08-10 | 19.26 | $10.84 | 82300 |
| 2023-08-09 | 19.15 | $10.73 | 183500 |
| 2023-08-08 | 19.04 | $10.81 | 198800 |
| 2023-08-07 | 18.91 | $10.90 | 487600 |
| 2023-08-04 | 18.81 | $11.05 | 517800 |
| 2023-08-03 | 17.86 | $11.07 | 407800 |
| 2023-08-02 | 16.89 | $10.80 | 305900 |
| 2023-08-01 | 15.99 | $10.66 | 236800 |
| 2023-07-31 | 15.24 | $10.10 | 153100 |
| 2023-07-28 | 14.91 | $9.79 | 126900 |
| 2023-07-27 | 14.91 | $9.55 | 135800 |
| 2023-07-26 | 15.21 | $9.51 | 96500 |
| 2023-07-25 | 15.35 | $9.50 | 81600 |
| 2023-07-24 | 15.70 | $9.51 | 90200 |
| 2023-07-21 | 15.60 | $9.83 | 112000 |
| 2023-07-20 | 15.50 | $9.65 | 107200 |
| 2023-07-19 | 15.53 | $9.76 | 141800 |
| 2023-07-18 | 15.56 | $9.34 | 138800 |
| 2023-07-17 | 15.90 | $9.59 | 71500 |
| 2023-07-14 | 15.71 | $9.64 | 100400 |
| 2023-07-13 | 15.74 | $9.76 | 138900 |
| 2023-07-12 | 15.69 | $9.63 | 179200 |
| 2023-07-11 | 15.46 | $9.80 | 191600 |
| 2023-07-10 | 14.90 | $10.47 | 343200 |
| 2023-07-07 | 13.68 | $10.29 | 204100 |
| 2023-07-06 | 12.90 | $8.95 | 124200 |
| 2023-07-05 | 13.50 | $9.14 | 139300 |
| 2023-07-03 | 14.00 | $9.04 | 77000 |
| 2023-06-30 | 14.51 | $9.00 | 226400 |
| 2023-06-29 | 15.07 | $9.00 | 65800 |
| 2023-06-28 | 15.65 | $9.16 | 179800 |
| 2023-06-27 | 16.22 | $8.88 | 72100 |
| 2023-06-26 | 16.50 | $9.01 | 151800 |
| 2023-06-23 | 17.00 | $9.18 | 434100 |
| 2023-06-22 | 17.60 | $9.94 | 124700 |
| 2023-06-21 | 17.89 | $9.78 | 219300 |
| 2023-06-20 | 18.60 | $9.63 | 106800 |
| 2023-06-16 | 19.47 | $9.65 | 251900 |
| 2023-06-15 | 20.29 | $9.63 | 123200 |
| 2023-06-14 | 21.29 | $9.60 | 117200 |
| 2023-06-13 | 21.97 | $9.75 | 101700 |
| 2023-06-12 | 22.50 | $9.65 | 181600 |
| 2023-06-09 | 23.07 | $9.91 | 295900 |
| 2023-06-08 | 23.90 | $9.99 | 188800 |
| 2023-06-07 | 24.76 | $9.88 | 196400 |
| 2023-06-06 | 25.58 | $10.34 | 177000 |
| 2023-06-05 | 26.18 | $10.18 | 306100 |
| 2023-06-02 | 27.10 | $10.00 | 143200 |
| 2023-06-01 | 27.81 | $10.08 | 191500 |
| 2023-05-31 | 28.57 | $9.75 | 121900 |
| 2023-05-30 | 29.86 | $9.32 | 138400 |
| 2023-05-26 | 31.27 | $9.48 | 247400 |
| 2023-05-25 | 32.76 | $9.76 | 155500 |
| 2023-05-24 | 33.36 | $10.38 | 220800 |
| 2023-05-23 | 32.95 | $10.57 | 166100 |
| 2023-05-22 | 32.06 | $10.57 | 323600 |
| 2023-05-19 | 31.39 | $10.53 | 159200 |
| 2023-05-18 | 29.85 | $10.40 | 487000 |
| 2023-05-17 | 28.44 | $10.29 | 228600 |
| 2023-05-16 | 26.98 | $10.05 | 230100 |
| 2023-05-15 | 25.61 | $10.11 | 156400 |
| 2023-05-12 | 24.18 | $9.79 | 103800 |
| 2023-05-11 | 23.10 | $9.73 | 104500 |
| 2023-05-10 | 22.02 | $9.73 | 186700 |
| 2023-05-09 | 20.88 | $9.42 | 87500 |
| 2023-05-08 | 20.00 | $9.54 | 303600 |
| 2023-05-05 | 19.05 | $9.62 | 164200 |
| 2023-05-04 | 17.86 | $9.34 | 141500 |
| 2023-05-03 | 16.79 | $9.17 | 661500 |
| 2023-05-02 | 15.75 | $8.90 | 209000 |
| 2023-05-01 | 15.03 | $8.87 | 288900 |
| 2023-04-28 | 14.30 | $8.53 | 179500 |
| 2023-04-27 | 13.86 | $8.36 | 126000 |
| 2023-04-26 | 13.60 | $8.00 | 393200 |
| 2023-04-25 | 13.97 | $8.05 | 131300 |
| 2023-04-24 | 14.19 | $8.02 | 105800 |
| 2023-04-21 | 14.44 | $8.20 | 163700 |
| 2023-04-20 | 14.65 | $8.16 | 71500 |
| 2023-04-19 | 14.75 | $8.22 | 164300 |
| 2023-04-18 | 14.86 | $7.90 | 438100 |
| 2023-04-17 | 15.20 | $8.06 | 491900 |
| 2023-04-14 | 15.31 | $7.91 | 187300 |
| 2023-04-13 | 15.69 | $8.14 | 169500 |
| 2023-04-12 | 15.81 | $7.98 | 174700 |
| 2023-04-11 | 15.76 | $8.47 | 168800 |
| 2023-04-10 | 15.51 | $8.19 | 256900 |
| 2023-04-06 | 15.59 | $7.98 | 228900 |
| 2023-04-05 | 15.81 | $7.73 | 214100 |
| 2023-04-04 | 15.88 | $8.02 | 169800 |
| 2023-04-03 | 15.64 | $8.20 | 429500 |
| 2023-03-31 | 15.45 | $7.86 | 511600 |
| 2023-03-30 | 15.55 | $7.53 | 224300 |
| 2023-03-29 | 16.01 | $7.45 | 409100 |
| 2023-03-28 | 16.70 | $6.81 | 118200 |
| 2023-03-27 | 16.95 | $6.61 | 180100 |
| 2023-03-24 | 17.03 | $6.51 | 114400 |
| 2023-03-23 | 16.73 | $6.50 | 299600 |
| 2023-03-22 | 16.45 | $6.30 | 415100 |
| 2023-03-21 | 16.14 | $7.08 | 304300 |
| 2023-03-20 | 16.58 | $7.02 | 398600 |
| 2023-03-17 | 17.04 | $7.39 | 425200 |
| 2023-03-16 | 17.72 | $7.45 | 297900 |
| 2023-03-15 | 18.37 | $7.45 | 255800 |
| 2023-03-14 | 19.04 | $7.67 | 331200 |
| 2023-03-13 | 19.58 | $7.49 | 201300 |
| 2023-03-10 | 20.32 | $6.96 | 518700 |
| 2023-03-09 | 21.30 | $7.35 | 375200 |
| 2023-03-08 | 21.21 | $7.77 | 165300 |
| 2023-03-07 | 21.71 | $7.68 | 144400 |
| 2023-03-06 | 21.96 | $7.65 | 197300 |
| 2023-03-03 | 22.23 | $8.17 | 271700 |
| 2023-03-02 | 22.46 | $7.90 | 317000 |
| 2023-03-01 | 23.14 | $7.60 | 288500 |
| 2023-02-28 | 24.35 | $7.33 | 1.5M |
| 2023-02-27 | 25.45 | $7.32 | 238400 |
| 2023-02-24 | 26.50 | $7.50 | 197700 |
| 2023-02-23 | 27.44 | $7.88 | 121200 |
| 2023-02-22 | 27.77 | $7.92 | 369900 |
| 2023-02-21 | 28.13 | $7.81 | 224000 |
| 2023-02-17 | 28.28 | $8.12 | 192100 |
| 2023-02-16 | 28.44 | $7.62 | 383400 |
| 2023-02-15 | 29.07 | $7.73 | 799500 |
| 2023-02-14 | 29.26 | $7.93 | 207000 |
| 2023-02-13 | 29.39 | $8.15 | 137500 |
| 2023-02-10 | 29.54 | $7.96 | 270800 |
| 2023-02-09 | 30.07 | $7.67 | 191900 |
| 2023-02-08 | 30.11 | $7.93 | 312200 |
| 2023-02-07 | 29.59 | $8.33 | 171700 |
| 2023-02-06 | 29.23 | $8.07 | 331000 |
| 2023-02-03 | 28.98 | $7.87 | 226300 |
| 2023-02-02 | 29.00 | $7.62 | 251900 |
| 2023-02-01 | 29.25 | $7.64 | 224700 |
| 2023-01-31 | 29.33 | $7.96 | 184200 |
| 2023-01-30 | 28.96 | $7.83 | 139100 |
| 2023-01-27 | 28.58 | $8.13 | 336000 |
| 2023-01-26 | 27.73 | $8.39 | 731100 |
| 2023-01-25 | 26.84 | $7.99 | 1.2M |
| 2023-01-24 | 25.92 | $8.23 | 930100 |
| 2023-01-23 | 24.70 | $7.95 | 778400 |
| 2023-01-20 | 23.69 | $7.44 | 655000 |
| 2023-01-19 | 23.19 | $7.06 | 223100 |
| 2023-01-18 | 23.09 | $7.04 | 160600 |
| 2023-01-17 | 22.84 | $7.13 | 222000 |
| 2023-01-13 | 22.58 | $7.10 | 348200 |
| 2023-01-12 | 22.24 | $7.01 | 382700 |
| 2023-01-11 | 22.05 | $6.82 | 396500 |
| 2023-01-10 | 22.12 | $6.78 | 522000 |
| 2023-01-09 | 22.19 | $6.60 | 241300 |
| 2023-01-06 | 22.72 | $6.66 | 170000 |
| 2023-01-05 | 23.34 | $6.50 | 217200 |
| 2023-01-04 | 23.99 | $6.78 | 295600 |
| 2023-01-03 | 24.47 | $6.63 | 298400 |
| 2022-12-30 | 24.67 | $6.76 | 184400 |
| 2022-12-29 | 25.11 | $6.83 | 326400 |
| 2022-12-28 | 25.60 | $6.22 | 273800 |
| 2022-12-27 | 26.89 | $5.88 | 1.4M |
| 2022-12-23 | 28.27 | $5.11 | 77300 |
| 2022-12-22 | 28.75 | $5.45 | 87300 |
| 2022-12-21 | 29.68 | $5.45 | 143400 |
| 2022-12-20 | 30.66 | $5.24 | 402500 |
| 2022-12-19 | 31.32 | $5.18 | 152100 |
| 2022-12-16 | 32.12 | $5.63 | 471700 |
| 2022-12-15 | 33.18 | $5.72 | 187900 |
| 2022-12-14 | 34.59 | $5.66 | 202900 |
| 2022-12-13 | 36.04 | $5.59 | 868600 |
| 2022-12-12 | 37.59 | $5.91 | 276200 |
| 2022-12-09 | 38.93 | $5.72 | 275700 |
| 2022-12-08 | 40.05 | $5.47 | 193200 |
| 2022-12-07 | 40.72 | $5.21 | 123300 |
| 2022-12-06 | 40.96 | $5.09 | 126800 |
| 2022-12-05 | 41.22 | $5.17 | 195800 |
| 2022-12-02 | 41.57 | $5.38 | 182300 |
| 2022-12-01 | 42.08 | $5.34 | 99000 |
| 2022-11-30 | 42.64 | $5.39 | 236400 |
| 2022-11-29 | 43.23 | $5.17 | 159500 |
| 2022-11-28 | 43.11 | $5.04 | 143400 |
| 2022-11-25 | 43.03 | $5.19 | 46500 |
| 2022-11-23 | 42.97 | $5.31 | 230400 |
| 2022-11-22 | 42.91 | $5.26 | 127200 |
| 2022-11-21 | 42.94 | $5.26 | 344600 |
| 2022-11-18 | 42.96 | $5.09 | 114900 |
| 2022-11-17 | 43.07 | $5.37 | 207000 |
| 2022-11-16 | 43.25 | $5.33 | 288300 |
| 2022-11-15 | 43.45 | $5.22 | 177300 |
| 2022-11-14 | 43.77 | $5.25 | 138600 |
| 2022-11-11 | 44.13 | $5.50 | 372700 |
| 2022-11-10 | 44.66 | $5.53 | 268800 |
| 2022-11-09 | 44.86 | $5.20 | 268600 |
| 2022-11-08 | 44.75 | $5.34 | 200000 |
| 2022-11-07 | 44.72 | $5.33 | 236300 |
| 2022-11-04 | 44.67 | $5.22 | 268400 |
| 2022-11-03 | 44.47 | $5.31 | 306300 |
| 2022-11-02 | 44.37 | $5.30 | 624000 |
| 2022-11-01 | 44.26 | $5.10 | 265900 |
| 2022-10-31 | 44.26 | $5.07 | 512900 |
| 2022-10-28 | 44.14 | $5.11 | 290500 |
| 2022-10-27 | 44.05 | $5.01 | 612600 |
| 2022-10-26 | 43.81 | $4.70 | 289600 |
| 2022-10-25 | 43.35 | $4.51 | 330600 |
| 2022-10-24 | 42.55 | $4.27 | 276700 |
| 2022-10-21 | 41.59 | $4.38 | 382700 |
| 2022-10-20 | 40.60 | $4.38 | 437900 |
| 2022-10-19 | 39.56 | $4.20 | 702900 |
| 2022-10-18 | 38.46 | $4.54 | 335800 |
| 2022-10-17 | 37.40 | $4.53 | 396900 |
| 2022-10-14 | 36.26 | $4.56 | 520200 |
| 2022-10-13 | 35.07 | $4.53 | 584100 |
| 2022-10-12 | 33.72 | $4.53 | 721300 |
| 2022-10-11 | 32.31 | $4.61 | 670400 |
| 2022-10-10 | 30.84 | $4.69 | 607200 |
| 2022-10-07 | 29.30 | $4.95 | 1.0M |
| 2022-10-06 | 27.69 | $4.93 | 1.4M |
| 2022-10-05 | 26.04 | $5.15 | 1.8M |
| 2022-10-04 | 24.34 | $5.85 | 5.6M |
| 2022-10-03 | 22.66 | $14.24 | 61800 |
| 2022-09-30 | 23.81 | $14.51 | 82000 |
| 2022-09-29 | 25.00 | $14.00 | 99500 |
| 2022-09-28 | 26.30 | $14.80 | 134900 |
| 2022-09-27 | 27.20 | $14.31 | 133400 |
| 2022-09-26 | 28.52 | $13.38 | 78600 |
| 2022-09-23 | 29.32 | $13.26 | 117300 |
| 2022-09-22 | 30.10 | $13.69 | 77500 |
| 2022-09-21 | 31.16 | $13.81 | 100900 |
| 2022-09-20 | 32.56 | $14.53 | 269600 |
| 2022-09-19 | 34.21 | $15.00 | 320100 |
| 2022-09-16 | 35.54 | $14.99 | 413500 |
| 2022-09-15 | 37.04 | $14.81 | 197000 |
| 2022-09-14 | 38.21 | $15.07 | 219400 |
| 2022-09-13 | 38.94 | $15.26 | 141500 |
| 2022-09-12 | 39.61 | $15.55 | 63300 |
| 2022-09-09 | 39.84 | $15.87 | 103700 |
| 2022-09-08 | 40.03 | $15.84 | 122600 |
| 2022-09-07 | 40.25 | $15.65 | 171500 |
| 2022-09-06 | 40.77 | $15.48 | 274400 |
| 2022-09-02 | 41.17 | $16.14 | 152800 |
| 2022-09-01 | 40.76 | $16.83 | 130100 |
| 2022-08-31 | 40.41 | $16.47 | 180700 |
| 2022-08-30 | 40.21 | $16.31 | 165100 |
| 2022-08-29 | 39.70 | $16.68 | 155200 |
| 2022-08-26 | 39.17 | $16.27 | 271400 |
| 2022-08-25 | 38.68 | $16.58 | 118000 |
| 2022-08-24 | 37.69 | $16.48 | 86700 |
| 2022-08-23 | 36.74 | $16.47 | 185900 |
| 2022-08-22 | 35.74 | $16.48 | 314500 |
| 2022-08-19 | 34.69 | $15.01 | 216000 |
| 2022-08-18 | 34.27 | $15.19 | 165300 |
| 2022-08-17 | 33.65 | $15.21 | 238600 |
| 2022-08-16 | 32.99 | $15.38 | 654800 |
| 2022-08-15 | 31.95 | $15.81 | 211100 |
| 2022-08-12 | 30.87 | $14.82 | 260300 |
| 2022-08-11 | 30.07 | $13.76 | 228300 |
| 2022-08-10 | 29.52 | $13.71 | 138900 |
| 2022-08-09 | 29.18 | $12.98 | 68900 |
| 2022-08-08 | 29.24 | $13.10 | 156300 |
| 2022-08-05 | 28.86 | $13.76 | 152500 |
| 2022-08-04 | 28.61 | $13.16 | 151700 |
| 2022-08-03 | 28.58 | $13.14 | 163100 |
| 2022-08-02 | 28.65 | $12.19 | 65500 |
| 2022-08-01 | 29.39 | $12.21 | 70300 |
| 2022-07-29 | 29.97 | $12.35 | 109600 |
| 2022-07-28 | 30.37 | $12.83 | 73300 |
| 2022-07-27 | 30.15 | $13.09 | 92500 |
| 2022-07-26 | 29.91 | $12.91 | 104500 |
| 2022-07-25 | 29.61 | $13.20 | 138400 |
| 2022-07-22 | 28.69 | $13.45 | 239600 |
| 2022-07-21 | 27.62 | $13.63 | 169900 |
| 2022-07-20 | 26.50 | $13.46 | 346600 |
| 2022-07-19 | 25.36 | $12.53 | 166800 |
| 2022-07-18 | 24.67 | $12.11 | 158000 |
| 2022-07-15 | 23.83 | $12.33 | 188000 |
| 2022-07-14 | 23.01 | $12.04 | 111200 |
| 2022-07-13 | 22.26 | $12.43 | 187400 |
| 2022-07-12 | 21.46 | $11.81 | 362600 |
| 2022-07-11 | 21.02 | $10.59 | 115400 |
| 2022-07-08 | 21.15 | $11.07 | 130500 |
| 2022-07-07 | 21.11 | $10.98 | 173300 |
| 2022-07-06 | 21.08 | $10.01 | 117900 |
| 2022-07-05 | 21.87 | $9.85 | 148000 |
| 2022-07-01 | 23.00 | $9.90 | 104800 |
| 2022-06-30 | 24.18 | $9.84 | 99900 |
| 2022-06-29 | 25.27 | $9.68 | 114500 |
| 2022-06-28 | 26.31 | $9.62 | 107900 |
| 2022-06-27 | 27.63 | $10.06 | 137700 |
| 2022-06-24 | 28.64 | $10.33 | 1.1M |
| 2022-06-23 | 29.62 | $10.36 | 192100 |
| 2022-06-22 | 30.82 | $9.62 | 251700 |
| 2022-06-21 | 32.39 | $9.51 | 244900 |
| 2022-06-17 | 33.89 | $9.12 | 1.2M |
| 2022-06-16 | 35.06 | $8.48 | 330700 |
| 2022-06-15 | 35.58 | $8.91 | 365500 |
| 2022-06-14 | 36.18 | $8.38 | 232800 |
| 2022-06-13 | 35.98 | $8.16 | 360700 |
| 2022-06-10 | 35.67 | $8.35 | 422900 |
| 2022-06-09 | 35.46 | $8.55 | 521400 |
| 2022-06-08 | 35.25 | $8.40 | 405900 |
| 2022-06-07 | 34.89 | $8.85 | 507200 |
| 2022-06-06 | 34.75 | $8.68 | 331900 |
| 2022-06-03 | 34.61 | $9.00 | 702800 |
| 2022-06-02 | 34.11 | $8.69 | 357500 |
| 2022-06-01 | 33.42 | $8.74 | 393400 |
| 2022-05-31 | 32.70 | $8.89 | 376200 |
| 2022-05-27 | 32.13 | $8.98 | 1.0M |
| 2022-05-26 | 31.42 | $8.60 | 259800 |
| 2022-05-25 | 30.39 | $8.52 | 1.0M |
| 2022-05-24 | 29.30 | $8.98 | 150200 |
| 2022-05-23 | 28.28 | $9.25 | 217000 |
| 2022-05-20 | 27.26 | $9.02 | 311500 |
| 2022-05-19 | 26.20 | $9.20 | 208900 |
| 2022-05-18 | 25.17 | $9.18 | 423300 |
| 2022-05-17 | 23.81 | $9.28 | 645300 |
| 2022-05-16 | 22.59 | $9.16 | 358500 |
| 2022-05-13 | 21.31 | $9.71 | 410700 |
| 2022-05-12 | 20.14 | $9.51 | 373300 |
| 2022-05-11 | 18.91 | $9.69 | 770500 |
| 2022-05-10 | 17.62 | $11.15 | 553400 |
| 2022-05-09 | 16.98 | $10.93 | 332100 |
| 2022-05-06 | 15.98 | $11.36 | 185000 |
| 2022-05-05 | 15.21 | $12.11 | 254200 |
| 2022-05-04 | 14.76 | $12.75 | 185000 |
| 2022-05-03 | 14.56 | $13.13 | 258300 |
| 2022-05-02 | 14.70 | $13.46 | 212800 |
| 2022-04-29 | 14.47 | $12.73 | 172000 |
| 2022-04-28 | 14.02 | $12.84 | 161000 |
| 2022-04-27 | 13.23 | $12.68 | 134800 |
| 2022-04-26 | 12.67 | $12.65 | 221000 |
| 2022-04-25 | 12.08 | $13.59 | 144000 |
| 2022-04-22 | 11.92 | $13.61 | 131200 |
| 2022-04-21 | 11.96 | $14.07 | 239400 |
| 2022-04-20 | 12.23 | $13.92 | 201600 |
| 2022-04-19 | 12.35 | $13.83 | 127400 |
| 2022-04-18 | 12.59 | $13.84 | 153400 |
| 2022-04-14 | 12.88 | $14.36 | 98000 |
| 2022-04-13 | 13.55 | $14.81 | 166400 |
| 2022-04-12 | 14.25 | $14.26 | 105400 |
| 2022-04-11 | 14.84 | $13.90 | 151900 |
| 2022-04-08 | 15.00 | $14.19 | 1.1M |
| 2022-04-07 | 15.58 | $14.96 | 565600 |
| 2022-04-06 | 16.35 | $14.70 | 113900 |
| 2022-04-05 | 16.91 | $14.73 | 136300 |
| 2022-04-04 | 17.76 | $15.10 | 126800 |
| 2022-04-01 | 18.48 | $15.00 | 168500 |
| 2022-03-31 | 19.33 | $14.74 | 106500 |
| 2022-03-30 | 20.30 | $14.99 | 136200 |
| 2022-03-29 | 21.23 | $16.13 | 127500 |
| 2022-03-28 | 21.59 | $15.94 | 71500 |
| 2022-03-25 | 22.17 | $16.02 | 82600 |
| 2022-03-24 | 22.49 | $16.52 | 72900 |
| 2022-03-23 | 22.55 | $16.23 | 71200 |
| 2022-03-22 | 22.61 | $16.34 | 113400 |
| 2022-03-21 | 23.00 | $15.06 | 136700 |
| 2022-03-18 | 23.94 | $15.64 | 613800 |
| 2022-03-17 | 24.57 | $15.35 | 250200 |
| 2022-03-16 | 25.73 | $14.44 | 218200 |
| 2022-03-15 | 26.87 | $14.50 | 326700 |
| 2022-03-14 | 28.13 | $14.38 | 238600 |
| 2022-03-11 | 29.45 | $15.39 | 206300 |
| 2022-03-10 | 30.06 | $16.38 | 106700 |
| 2022-03-09 | 29.58 | $16.97 | 146900 |
| 2022-03-08 | 29.07 | $16.13 | 152900 |
| 2022-03-07 | 28.87 | $15.84 | 165300 |
| 2022-03-04 | 28.95 | $15.72 | 115500 |
| 2022-03-03 | 29.25 | $16.00 | 135200 |
| 2022-03-02 | 29.40 | $16.30 | 88900 |
| 2022-03-01 | 29.80 | $15.94 | 102300 |
| 2022-02-28 | 30.05 | $16.05 | 128300 |
| 2022-02-25 | 30.31 | $16.07 | 174200 |
| 2022-02-24 | 30.63 | $16.01 | 323100 |
| 2022-02-23 | 31.14 | $15.27 | 287300 |
| 2022-02-22 | 31.05 | $15.79 | 160000 |
| 2022-02-18 | 30.98 | $15.55 | 145600 |
| 2022-02-17 | 30.81 | $15.60 | 190000 |
| 2022-02-16 | 30.64 | $15.92 | 116200 |
| 2022-02-15 | 29.89 | $16.48 | 163600 |
| 2022-02-14 | 29.10 | $15.58 | 237500 |
| 2022-02-11 | 28.58 | $15.06 | 114300 |
| 2022-02-10 | 28.22 | $15.11 | 320000 |
| 2022-02-09 | 27.83 | $15.18 | 240200 |
| 2022-02-08 | 27.61 | $14.31 | 383900 |
| 2022-02-07 | 27.95 | $13.79 | 354600 |
| 2022-02-04 | 28.48 | $13.19 | 297600 |
| 2022-02-03 | 29.53 | $12.37 | 120800 |
| 2022-02-02 | 31.06 | $12.64 | 188800 |
| 2022-02-01 | 32.59 | $12.72 | 131200 |
| 2022-01-31 | 34.24 | $12.62 | 154000 |
| 2022-01-28 | 35.49 | $11.72 | 195400 |
| 2022-01-27 | 35.78 | $11.20 | 224300 |
| 2022-01-26 | 36.28 | $11.72 | 764500 |
| 2022-01-25 | 36.87 | $11.56 | 228700 |
| 2022-01-24 | 36.47 | $11.69 | 249800 |
| 2022-01-21 | 36.03 | $11.61 | 185900 |
| 2022-01-20 | 35.86 | $11.84 | 181000 |
| 2022-01-19 | 35.78 | $11.77 | 111200 |
| 2022-01-18 | 35.40 | $11.80 | 209200 |
| 2022-01-14 | 35.01 | $12.54 | 244200 |
| 2022-01-13 | 34.60 | $11.98 | 172700 |
| 2022-01-12 | 34.29 | $12.45 | 168800 |
| 2022-01-11 | 34.26 | $13.10 | 80400 |
| 2022-01-10 | 34.32 | $12.92 | 170300 |
| 2022-01-07 | 34.08 | $12.99 | 168200 |
| 2022-01-06 | 34.11 | $13.27 | 156000 |
| 2022-01-05 | 33.69 | $12.84 | 146900 |
| 2022-01-04 | 33.39 | $13.61 | 166600 |
| 2022-01-03 | 33.39 | $13.91 | 152200 |
| 2021-12-31 | 33.20 | $13.23 | 59900 |
| 2021-12-30 | 33.03 | $13.58 | 82900 |
| 2021-12-29 | 32.85 | $13.24 | 640000 |
| 2021-12-28 | 32.67 | $14.01 | 118900 |
| 2021-12-27 | 32.91 | $14.10 | 103000 |
| 2021-12-23 | 33.21 | $14.44 | 86400 |
| 2021-12-22 | 33.57 | $14.10 | 149000 |
| 2021-12-21 | 33.56 | $13.91 | 237400 |
| 2021-12-20 | 33.39 | $13.37 | 203200 |
| 2021-12-17 | 32.83 | $13.20 | 541300 |
| 2021-12-16 | 32.35 | $13.15 | 256500 |
| 2021-12-15 | 31.95 | $13.57 | 259000 |
| 2021-12-14 | 31.33 | $13.16 | 194800 |
| 2021-12-13 | 30.85 | $13.71 | 201400 |
| 2021-12-10 | 30.48 | $13.51 | 174800 |
| 2021-12-09 | 30.10 | $13.73 | 169100 |
| 2021-12-08 | 29.92 | $13.56 | 286000 |
| 2021-12-07 | 29.23 | $13.19 | 233500 |
| 2021-12-06 | 28.30 | $12.48 | 207300 |
| 2021-12-03 | 26.59 | $12.36 | 402000 |
| 2021-12-02 | 24.82 | $13.45 | 557000 |
| 2021-12-01 | 23.32 | $13.63 | 456000 |
| 2021-11-30 | 21.90 | $14.50 | 518400 |
| 2021-11-29 | 20.70 | $14.81 | 132400 |
| 2021-11-26 | 19.63 | $15.08 | 123200 |
| 2021-11-24 | 18.01 | $15.94 | 108500 |
| 2021-11-23 | 16.72 | $15.99 | 485100 |
| 2021-11-22 | 15.35 | $16.27 | 152300 |
| 2021-11-19 | 14.33 | $16.61 | 90200 |
| 2021-11-18 | 13.38 | $17.00 | 151600 |
| 2021-11-17 | 12.68 | $17.63 | 124900 |
| 2021-11-16 | 12.42 | $17.63 | 104500 |
| 2021-11-15 | 12.15 | $17.42 | 104100 |
| 2021-11-12 | 11.92 | $17.67 | 59400 |
| 2021-11-11 | 11.72 | $17.51 | 76700 |
| 2021-11-10 | 11.78 | $17.97 | 78200 |
| 2021-11-09 | 12.06 | $18.03 | 115100 |
| 2021-11-08 | 12.34 | $17.90 | 86500 |
| 2021-11-05 | 12.71 | $18.16 | 178700 |
| 2021-11-04 | 13.12 | $18.07 | 113700 |
| 2021-11-03 | 13.50 | $18.22 | 136000 |
| 2021-11-02 | 14.11 | $18.09 | 82100 |
| 2021-11-01 | 14.70 | $18.25 | 215100 |
| 2021-10-29 | 15.35 | $17.98 | 278000 |
| 2021-10-28 | 15.75 | $17.57 | 117100 |
| 2021-10-27 | 15.85 | $16.44 | 260400 |
| 2021-10-26 | 15.27 | $16.38 | 341400 |
| 2021-10-25 | 14.94 | $16.65 | 281800 |
| 2021-10-22 | 14.59 | $16.80 | 132900 |
| 2021-10-21 | 14.53 | $17.45 | 167900 |
| 2021-10-20 | 14.67 | $17.48 | 99100 |
| 2021-10-19 | 14.81 | $17.68 | 117000 |
| 2021-10-18 | 15.35 | $17.17 | 220500 |
| 2021-10-15 | 15.32 | $17.21 | 148900 |
| 2021-10-14 | 15.61 | $17.49 | 666900 |
| 2021-10-13 | 16.04 | $18.28 | 83800 |
| 2021-10-12 | 16.88 | $17.89 | 102100 |
| 2021-10-11 | 17.54 | $17.77 | 113400 |
| 2021-10-08 | 18.22 | $17.40 | 133500 |
| 2021-10-07 | 18.60 | $17.39 | 228200 |
| 2021-10-06 | 18.90 | $16.95 | 152800 |
| 2021-10-05 | 19.06 | $16.88 | 321200 |
| 2021-10-04 | 19.36 | $17.15 | 310000 |
| 2021-10-01 | 19.79 | $17.33 | 205700 |
| 2021-09-30 | 20.29 | $17.45 | 491000 |
| 2021-09-29 | 20.89 | $17.11 | 387200 |
| 2021-09-28 | 21.52 | $17.70 | 244400 |
| 2021-09-27 | 22.62 | $18.90 | 218300 |
| 2021-09-24 | 23.24 | $18.55 | 208100 |
| 2021-09-23 | 24.01 | $18.88 | 227200 |
| 2021-09-22 | 24.83 | $18.60 | 134300 |
| 2021-09-21 | 25.72 | $18.38 | 153300 |
| 2021-09-20 | 26.90 | $17.95 | 255500 |
| 2021-09-17 | 28.15 | $19.25 | 893800 |
| 2021-09-16 | 28.63 | $19.52 | 197400 |
| 2021-09-15 | 29.30 | $19.25 | 204200 |
| 2021-09-14 | 29.80 | $19.11 | 174900 |
| 2021-09-13 | 30.18 | $20.16 | 162500 |
| 2021-09-10 | 30.28 | $20.20 | 155400 |
| 2021-09-09 | 29.90 | $21.11 | 133600 |
| 2021-09-08 | 29.52 | $20.32 | 132900 |
| 2021-09-07 | 29.43 | $20.50 | 114800 |
| 2021-09-03 | 29.08 | $20.26 | 101800 |
| 2021-09-02 | 28.70 | $20.88 | 110000 |
| 2021-09-01 | 28.28 | $20.76 | 90800 |
| 2021-08-31 | 27.97 | $20.44 | 109400 |
| 2021-08-30 | 27.69 | $20.18 | 110600 |
| 2021-08-27 | 27.40 | $21.07 | 238300 |
| 2021-08-26 | 27.13 | $19.88 | 103900 |
| 2021-08-25 | 26.94 | $20.01 | 88000 |
| 2021-08-24 | 27.03 | $19.38 | 88200 |
| 2021-08-23 | 27.18 | $19.85 | 125300 |
| 2021-08-20 | 27.33 | $18.41 | 387800 |
| 2021-08-19 | 27.82 | $17.90 | 120500 |
| 2021-08-18 | 28.41 | $18.07 | 99800 |
| 2021-08-17 | 28.79 | $19.09 | 90500 |
| 2021-08-16 | 29.00 | $18.62 | 83500 |
| 2021-08-13 | 29.33 | $19.31 | 120900 |
| 2021-08-12 | 29.39 | $19.40 | 68700 |
| 2021-08-11 | 29.50 | $19.34 | 48300 |
| 2021-08-10 | 29.64 | $19.22 | 101900 |
| 2021-08-09 | 29.77 | $19.68 | 83900 |
| 2021-08-06 | 29.64 | $19.92 | 141100 |
| 2021-08-05 | 29.38 | $20.39 | 107800 |
| 2021-08-04 | 29.10 | $19.88 | 87400 |
| 2021-08-03 | 28.70 | $20.65 | 110300 |
| 2021-08-02 | 28.29 | $20.45 | 138900 |
| 2021-07-30 | 27.82 | $20.14 | 100000 |
| 2021-07-29 | 27.31 | $20.64 | 94100 |
| 2021-07-28 | 26.59 | $21.30 | 91700 |
| 2021-07-27 | 25.84 | $20.50 | 97200 |
| 2021-07-26 | 25.09 | $21.23 | 121600 |
| 2021-07-23 | 24.10 | $21.27 | 239600 |
| 2021-07-22 | 23.05 | $21.16 | 164200 |
| 2021-07-21 | 21.89 | $22.13 | 347800 |
| 2021-07-20 | 20.49 | $21.88 | 436400 |
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