Is Office Properties Income Trust (OPI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Office Properties Income Trust (OPI) research center and poll results.
NASDAQ : OPI
Office Properties Income Trust — Technical Indicators
$18.1 USD
-$0.83 (-4.38%)
- Volume
- 7.18K
- Average Volume
- 895.88K
- Market Capitalization
- $1.34B
- P/E Ratio
- 0.00
- Dividend Yield
- 0.00%
- Price Target
- $27.00
- Year High
- $49.69
- Year Low
- $15.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
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
17.41
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.06
Average
10.35
Maximum
29.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.41 | $18.10 | 7177 |
| 2026-07-20 | 17.35 | $18.93 | 291836 |
| 2026-07-17 | 18.10 | $18.00 | 9.7M |
| 2026-07-16 | 17.20 | $18.81 | 46000 |
| 2026-07-15 | 16.26 | $18.50 | 7.4M |
| 2026-07-14 | 15.34 | $17.96 | 55522 |
| 2026-07-13 | 14.44 | $17.08 | 30118 |
| 2026-07-10 | 13.59 | $17.50 | 85619 |
| 2026-07-09 | 12.72 | $16.50 | 52532 |
| 2026-07-08 | 11.90 | $16.68 | 52800 |
| 2026-07-07 | 11.06 | $16.75 | 53100 |
| 2026-07-06 | 10.23 | $16.44 | 39425 |
| 2026-07-02 | 9.41 | $16.60 | 86128 |
| 2026-07-01 | 8.58 | $16.30 | 35945 |
| 2026-06-30 | 7.77 | $17.00 | 129500 |
| 2026-06-29 | 6.92 | $16.77 | 38600 |
| 2026-06-26 | 6.09 | $17.19 | 8800 |
| 2026-06-25 | 5.23 | $17.80 | 15647 |
| 2026-06-24 | 4.34 | $18.92 | 16120 |
| 2026-06-23 | 3.40 | $16.31 | 40100 |
| 2026-06-22 | 2.59 | $17.00 | 51100 |
| 2026-06-18 | 1.74 | $33.85 | — |
| 2025-11-03 | 0.06 | $0.04 | — |
| 2025-10-31 | 0.07 | $0.04 | 3.2M |
| 2025-10-30 | 0.08 | $0.05 | 88892 |
| 2025-10-29 | 0.09 | $0.05 | 351647 |
| 2025-10-28 | 0.10 | $0.05 | 769623 |
| 2025-10-27 | 0.12 | $0.05 | 1.3M |
| 2025-10-24 | 0.13 | $0.05 | 823272 |
| 2025-10-23 | 0.15 | $0.04 | 718274 |
| 2025-10-22 | 0.17 | $0.05 | 4.2M |
| 2025-10-21 | 0.19 | $0.04 | 3.3M |
| 2025-10-20 | 0.20 | $0.05 | 875152 |
| 2025-10-17 | 0.22 | $0.05 | 1.9M |
| 2025-10-16 | 0.24 | $0.06 | 1.4M |
| 2025-10-15 | 0.26 | $0.07 | 1.1M |
| 2025-10-14 | 0.28 | $0.06 | 1.2M |
| 2025-10-13 | 0.32 | $0.06 | 1.3M |
| 2025-10-10 | 0.36 | $0.07 | 1.4M |
| 2025-10-09 | 0.38 | $0.07 | 2.5M |
| 2025-10-08 | 0.40 | $0.07 | 15.2M |
| 2025-10-07 | 0.41 | $0.20 | — |
| 2025-10-06 | 0.41 | $0.20 | 20.4M |
| 2025-10-03 | 0.41 | $0.24 | 6.1M |
| 2025-10-02 | 0.41 | $0.27 | 5.0M |
| 2025-10-01 | 0.41 | $0.30 | 16.4M |
| 2025-09-30 | 0.40 | $0.33 | 4.7M |
| 2025-09-29 | 0.39 | $0.39 | 3.8M |
| 2025-09-26 | 0.39 | $0.41 | 4.3M |
| 2025-09-25 | 0.38 | $0.44 | 16.7M |
| 2025-09-24 | 0.36 | $0.36 | 3.9M |
| 2025-09-23 | 0.36 | $0.36 | 4.7M |
| 2025-09-22 | 0.35 | $0.38 | 6.1M |
| 2025-09-19 | 0.34 | $0.39 | 11.6M |
| 2025-09-18 | 0.33 | $0.45 | 23.9M |
| 2025-09-17 | 0.32 | $0.57 | 38.9M |
| 2025-09-16 | 0.31 | $0.83 | 74.6M |
| 2025-09-15 | 0.28 | $0.88 | 151.4M |
| 2025-09-12 | 0.24 | $0.55 | 329.8M |
| 2025-09-11 | 0.23 | $0.31 | 14.0M |
| 2025-09-10 | 0.22 | $0.25 | 1.2M |
| 2025-09-09 | 0.22 | $0.23 | 475700 |
| 2025-09-08 | 0.22 | $0.24 | 815603 |
| 2025-09-05 | 0.22 | $0.23 | 912323 |
| 2025-09-04 | 0.22 | $0.22 | 883000 |
| 2025-09-03 | 0.22 | $0.19 | 811200 |
| 2025-09-02 | 0.23 | $0.21 | 401525 |
| 2025-08-29 | 0.23 | $0.21 | 527100 |
| 2025-08-28 | 0.23 | $0.22 | 697124 |
| 2025-08-27 | 0.23 | $0.22 | 667700 |
| 2025-08-26 | 0.23 | $0.21 | 1.5M |
| 2025-08-25 | 0.23 | $0.22 | 1.1M |
| 2025-08-22 | 0.24 | $0.22 | 1.1M |
| 2025-08-21 | 0.24 | $0.22 | 237119 |
| 2025-08-20 | 0.24 | $0.22 | 392400 |
| 2025-08-19 | 0.24 | $0.22 | 651616 |
| 2025-08-18 | 0.25 | $0.23 | 472743 |
| 2025-08-15 | 0.25 | $0.24 | 218700 |
| 2025-08-14 | 0.25 | $0.24 | 274400 |
| 2025-08-13 | 0.25 | $0.24 | 628800 |
| 2025-08-12 | 0.25 | $0.24 | 476510 |
| 2025-08-11 | 0.25 | $0.24 | 348500 |
| 2025-08-08 | 0.25 | $0.23 | 318427 |
| 2025-08-07 | 0.25 | $0.23 | 249300 |
| 2025-08-06 | 0.26 | $0.23 | 205524 |
| 2025-08-05 | 0.26 | $0.24 | 654304 |
| 2025-08-04 | 0.26 | $0.23 | 363966 |
| 2025-08-01 | 0.27 | $0.23 | 1.1M |
| 2025-07-31 | 0.27 | $0.24 | 590640 |
| 2025-07-30 | 0.27 | $0.24 | 1.1M |
| 2025-07-29 | 0.27 | $0.25 | 1.9M |
| 2025-07-28 | 0.27 | $0.26 | 1.1M |
| 2025-07-25 | 0.27 | $0.28 | 1.3M |
| 2025-07-24 | 0.27 | $0.32 | 4.1M |
| 2025-07-23 | 0.26 | $0.26 | 1.2M |
| 2025-07-22 | 0.26 | $0.25 | 885000 |
| 2025-07-21 | 0.26 | $0.25 | 692000 |
| 2025-07-18 | 0.26 | $0.24 | 611700 |
| 2025-07-17 | 0.26 | $0.24 | 801402 |
| 2025-07-16 | 0.26 | $0.26 | 394800 |
| 2025-07-15 | 0.26 | $0.27 | 625557 |
| 2025-07-14 | 0.26 | $0.28 | 352000 |
| 2025-07-11 | 0.26 | $0.28 | 627300 |
| 2025-07-10 | 0.25 | $0.27 | 1.6M |
| 2025-07-09 | 0.25 | $0.32 | 886300 |
| 2025-07-08 | 0.24 | $0.33 | 1.7M |
| 2025-07-07 | 0.24 | $0.26 | 430600 |
| 2025-07-03 | 0.23 | $0.28 | 489948 |
| 2025-07-02 | 0.23 | $0.29 | 541800 |
| 2025-07-01 | 0.22 | $0.26 | 871393 |
| 2025-06-30 | 0.22 | $0.25 | 796331 |
| 2025-06-27 | 0.22 | $0.21 | 398800 |
| 2025-06-26 | 0.22 | $0.23 | 982308 |
| 2025-06-25 | 0.22 | $0.23 | 607704 |
| 2025-06-24 | 0.21 | $0.24 | 945877 |
| 2025-06-23 | 0.21 | $0.24 | 2.1M |
| 2025-06-20 | 0.21 | $0.25 | 3.8M |
| 2025-06-18 | 0.21 | $0.26 | 2.1M |
| 2025-06-17 | 0.20 | $0.23 | 238515 |
| 2025-06-16 | 0.20 | $0.22 | 883742 |
| 2025-06-13 | 0.20 | $0.24 | 888015 |
| 2025-06-12 | 0.20 | $0.22 | 1.2M |
| 2025-06-11 | 0.20 | $0.20 | 1.5M |
| 2025-06-10 | 0.21 | $0.20 | 1.5M |
| 2025-06-09 | 0.21 | $0.20 | 1.2M |
| 2025-06-06 | 0.22 | $0.20 | 981720 |
| 2025-06-05 | 0.22 | $0.20 | 1.4M |
| 2025-06-04 | 0.22 | $0.20 | 1.8M |
| 2025-06-03 | 0.23 | $0.19 | 1.4M |
| 2025-06-02 | 0.23 | $0.19 | 925517 |
| 2025-05-30 | 0.24 | $0.19 | 3.3M |
| 2025-05-29 | 0.25 | $0.21 | 1.6M |
| 2025-05-28 | 0.26 | $0.20 | 1.7M |
| 2025-05-27 | 0.27 | $0.20 | 792613 |
| 2025-05-23 | 0.28 | $0.20 | 728702 |
| 2025-05-22 | 0.29 | $0.20 | 1.9M |
| 2025-05-21 | 0.30 | $0.18 | 2.3M |
| 2025-05-20 | 0.30 | $0.20 | 1.9M |
| 2025-05-19 | 0.31 | $0.21 | 1.5M |
| 2025-05-16 | 0.32 | $0.23 | 1.4M |
| 2025-05-15 | 0.32 | $0.24 | 1.8M |
| 2025-05-14 | 0.33 | $0.25 | 882400 |
| 2025-05-13 | 0.33 | $0.27 | 455618 |
| 2025-05-12 | 0.34 | $0.28 | 602100 |
| 2025-05-09 | 0.34 | $0.27 | 787731 |
| 2025-05-08 | 0.35 | $0.27 | 467770 |
| 2025-05-07 | 0.35 | $0.28 | 527245 |
| 2025-05-06 | 0.36 | $0.28 | 821700 |
| 2025-05-05 | 0.36 | $0.31 | 240597 |
| 2025-05-02 | 0.36 | $0.32 | 836000 |
| 2025-05-01 | 0.37 | $0.34 | 1.1M |
| 2025-04-30 | 0.37 | $0.41 | 640664 |
| 2025-04-29 | 0.37 | $0.38 | 143376 |
| 2025-04-28 | 0.38 | $0.38 | 352517 |
| 2025-04-25 | 0.38 | $0.39 | 328869 |
| 2025-04-24 | 0.39 | $0.40 | 614317 |
| 2025-04-23 | 0.39 | $0.35 | 826917 |
| 2025-04-22 | 0.40 | $0.33 | 332738 |
| 2025-04-21 | 0.42 | $0.34 | 951439 |
| 2025-04-17 | 0.43 | $0.37 | 773472 |
| 2025-04-16 | 0.44 | $0.33 | 1.5M |
| 2025-04-15 | 0.46 | $0.36 | 623600 |
| 2025-04-14 | 0.47 | $0.33 | 630500 |
| 2025-04-11 | 0.50 | $0.36 | 863800 |
| 2025-04-10 | 0.52 | $0.37 | 228954 |
| 2025-04-09 | 0.54 | $0.39 | 458827 |
| 2025-04-08 | 0.56 | $0.37 | 763300 |
| 2025-04-07 | 0.59 | $0.36 | 855545 |
| 2025-04-04 | 0.61 | $0.38 | 636100 |
| 2025-04-03 | 0.64 | $0.41 | 1.1M |
| 2025-04-02 | 0.67 | $0.44 | 1.0M |
| 2025-04-01 | 0.69 | $0.45 | 596226 |
| 2025-03-31 | 0.71 | $0.46 | 583228 |
| 2025-03-28 | 0.74 | $0.48 | 536649 |
| 2025-03-27 | 0.76 | $0.50 | 540535 |
| 2025-03-26 | 0.78 | $0.49 | 846972 |
| 2025-03-25 | 0.80 | $0.55 | 341100 |
| 2025-03-24 | 0.81 | $0.59 | 877762 |
| 2025-03-21 | 0.83 | $0.58 | 6.9M |
| 2025-03-20 | 0.84 | $0.59 | 1.5M |
| 2025-03-19 | 0.86 | $0.67 | 828120 |
| 2025-03-18 | 0.87 | $0.72 | 905359 |
| 2025-03-17 | 0.87 | $0.75 | 1.5M |
| 2025-03-14 | 0.88 | $0.84 | 559619 |
| 2025-03-13 | 0.89 | $0.78 | 938322 |
| 2025-03-12 | 0.90 | $0.88 | 461500 |
| 2025-03-11 | 0.90 | $0.80 | 2.4M |
| 2025-03-10 | 0.91 | $0.91 | 700900 |
| 2025-03-07 | 0.91 | $0.92 | 501100 |
| 2025-03-06 | 0.91 | $0.91 | 204636 |
| 2025-03-05 | 0.92 | $0.94 | 297900 |
| 2025-03-04 | 0.92 | $0.91 | 775041 |
| 2025-03-03 | 0.92 | $0.90 | 426415 |
| 2025-02-28 | 0.92 | $0.91 | 372666 |
| 2025-02-27 | 0.92 | $0.91 | 199061 |
| 2025-02-26 | 0.92 | $0.89 | 664621 |
| 2025-02-25 | 0.92 | $0.86 | 170400 |
| 2025-02-24 | 0.93 | $0.86 | 349100 |
| 2025-02-21 | 0.93 | $0.87 | 257900 |
| 2025-02-20 | 0.93 | $0.88 | 484175 |
| 2025-02-19 | 0.93 | $0.86 | 608707 |
| 2025-02-18 | 0.94 | $0.89 | 1.6M |
| 2025-02-14 | 0.94 | $0.91 | 671700 |
| 2025-02-13 | 0.94 | $0.96 | 454622 |
| 2025-02-12 | 0.93 | $0.95 | 221522 |
| 2025-02-11 | 0.93 | $0.93 | 288880 |
| 2025-02-10 | 0.93 | $0.94 | 380300 |
| 2025-02-07 | 0.93 | $0.99 | 350900 |
| 2025-02-06 | 0.92 | $1.00 | 376724 |
| 2025-02-05 | 0.92 | $1.01 | 285776 |
| 2025-02-04 | 0.92 | $0.94 | 243078 |
| 2025-02-03 | 0.92 | $0.94 | 236123 |
| 2025-01-31 | 0.93 | $0.91 | 197500 |
| 2025-01-30 | 0.93 | $0.90 | 431846 |
| 2025-01-29 | 0.94 | $0.90 | 393605 |
| 2025-01-28 | 0.94 | $0.91 | 430194 |
| 2025-01-27 | 0.95 | $0.95 | 951185 |
| 2025-01-24 | 0.95 | $0.92 | 470814 |
| 2025-01-23 | 0.95 | $0.92 | 619600 |
| 2025-01-22 | 0.96 | $0.96 | 526601 |
| 2025-01-21 | 0.96 | $0.92 | 399641 |
| 2025-01-17 | 0.97 | $0.92 | 901700 |
| 2025-01-16 | 0.99 | $0.89 | 413700 |
| 2025-01-15 | 1.00 | $0.90 | 424304 |
| 2025-01-14 | 1.02 | $0.92 | 252845 |
| 2025-01-13 | 1.04 | $0.86 | 338906 |
| 2025-01-10 | 1.07 | $0.90 | 515205 |
| 2025-01-08 | 1.09 | $0.91 | 788917 |
| 2025-01-07 | 1.12 | $0.98 | 890400 |
| 2025-01-06 | 1.14 | $1.00 | 868800 |
| 2025-01-03 | 1.17 | $0.98 | 496298 |
| 2025-01-02 | 1.20 | $1.00 | 480795 |
| 2024-12-31 | 1.22 | $1.00 | 707941 |
| 2024-12-30 | 1.25 | $1.00 | 897900 |
| 2024-12-27 | 1.29 | $0.99 | 754658 |
| 2024-12-26 | 1.32 | $1.02 | 726948 |
| 2024-12-24 | 1.35 | $1.01 | 771209 |
| 2024-12-23 | 1.38 | $0.98 | 1.8M |
| 2024-12-20 | 1.39 | $1.02 | 3.6M |
| 2024-12-19 | 1.40 | $1.07 | 886238 |
| 2024-12-18 | 1.40 | $1.11 | 1.0M |
| 2024-12-17 | 1.40 | $1.22 | 675241 |
| 2024-12-16 | 1.40 | $1.18 | 889547 |
| 2024-12-13 | 1.40 | $1.33 | 504276 |
| 2024-12-12 | 1.40 | $1.34 | 536500 |
| 2024-12-11 | 1.40 | $1.37 | 440800 |
| 2024-12-10 | 1.39 | $1.39 | 415459 |
| 2024-12-09 | 1.38 | $1.43 | 546220 |
| 2024-12-06 | 1.38 | $1.40 | 505738 |
| 2024-12-05 | 1.38 | $1.47 | 640220 |
| 2024-12-04 | 1.37 | $1.59 | 509200 |
| 2024-12-03 | 1.37 | $1.58 | 981213 |
| 2024-12-02 | 1.36 | $1.60 | 506500 |
| 2024-11-29 | 1.35 | $1.65 | 583600 |
| 2024-11-27 | 1.35 | $1.56 | 1.3M |
| 2024-11-26 | 1.37 | $1.72 | 2.1M |
| 2024-11-25 | 1.38 | $1.65 | 12.3M |
| 2024-11-22 | 1.39 | $1.14 | 1.0M |
| 2024-11-21 | 1.43 | $1.14 | 978283 |
| 2024-11-20 | 1.47 | $1.12 | 1.7M |
| 2024-11-19 | 1.51 | $1.16 | 1.1M |
| 2024-11-18 | 1.55 | $1.21 | 978544 |
| 2024-11-15 | 1.59 | $1.21 | 763400 |
| 2024-11-14 | 1.63 | $1.25 | 2.0M |
| 2024-11-13 | 1.67 | $1.31 | 2.3M |
| 2024-11-12 | 1.70 | $1.25 | 2.1M |
| 2024-11-11 | 1.74 | $1.24 | 2.0M |
| 2024-11-08 | 1.78 | $1.37 | 1.0M |
| 2024-11-07 | 1.81 | $1.35 | 628912 |
| 2024-11-06 | 1.85 | $1.38 | 652614 |
| 2024-11-05 | 1.88 | $1.42 | 950314 |
| 2024-11-04 | 1.91 | $1.42 | 1.2M |
| 2024-11-01 | 1.94 | $1.50 | 1.7M |
| 2024-10-31 | 1.97 | $1.59 | 5.0M |
| 2024-10-30 | 1.99 | $1.97 | 1.5M |
| 2024-10-29 | 2.00 | $1.88 | 694000 |
| 2024-10-28 | 2.01 | $1.87 | 838809 |
| 2024-10-25 | 2.02 | $1.91 | 804000 |
| 2024-10-24 | 2.03 | $1.92 | 581848 |
| 2024-10-23 | 2.04 | $1.94 | 869711 |
| 2024-10-22 | 2.05 | $1.96 | 530900 |
| 2024-10-21 | 2.06 | $1.99 | 508400 |
| 2024-10-18 | 2.07 | $2.04 | 258749 |
| 2024-10-17 | 2.07 | $2.04 | 432200 |
| 2024-10-16 | 2.08 | $2.03 | 588016 |
| 2024-10-15 | 2.09 | $2.01 | 287300 |
| 2024-10-14 | 2.10 | $2.02 | 244431 |
| 2024-10-11 | 2.11 | $2.05 | 511139 |
| 2024-10-10 | 2.12 | $1.99 | 692600 |
| 2024-10-09 | 2.13 | $1.99 | 1.1M |
| 2024-10-08 | 2.13 | $2.01 | 337300 |
| 2024-10-07 | 2.15 | $2.06 | 613900 |
| 2024-10-04 | 2.15 | $2.05 | 622095 |
| 2024-10-03 | 2.15 | $2.07 | 708068 |
| 2024-10-02 | 2.16 | $2.08 | 652210 |
| 2024-10-01 | 2.16 | $2.11 | 368500 |
| 2024-09-30 | 2.16 | $2.18 | 858811 |
| 2024-09-27 | 2.16 | $2.15 | 830800 |
| 2024-09-26 | 2.17 | $2.11 | 602210 |
| 2024-09-25 | 2.17 | $2.10 | 919538 |
| 2024-09-24 | 2.19 | $2.10 | 470700 |
| 2024-09-23 | 2.20 | $2.11 | 683600 |
| 2024-09-20 | 2.22 | $2.11 | 2.8M |
| 2024-09-19 | 2.23 | $2.31 | 869232 |
| 2024-09-18 | 2.23 | $2.21 | 1.5M |
| 2024-09-17 | 2.23 | $2.27 | 515900 |
| 2024-09-16 | 2.23 | $2.22 | 394505 |
| 2024-09-13 | 2.23 | $2.17 | 439811 |
| 2024-09-12 | 2.23 | $2.13 | 345400 |
| 2024-09-11 | 2.23 | $2.13 | 268400 |
| 2024-09-10 | 2.23 | $2.24 | 680000 |
| 2024-09-09 | 2.23 | $2.14 | 245736 |
| 2024-09-06 | 2.23 | $2.10 | 483100 |
| 2024-09-05 | 2.24 | $2.13 | 267372 |
| 2024-09-04 | 2.25 | $2.15 | 328516 |
| 2024-09-03 | 2.26 | $2.13 | 430604 |
| 2024-08-30 | 2.26 | $2.20 | 246400 |
| 2024-08-29 | 2.27 | $2.24 | 251200 |
| 2024-08-28 | 2.29 | $2.27 | 346700 |
| 2024-08-27 | 2.31 | $2.39 | 327707 |
| 2024-08-26 | 2.31 | $2.39 | 319343 |
| 2024-08-23 | 2.32 | $2.43 | 264300 |
| 2024-08-22 | 2.34 | $2.34 | 667014 |
| 2024-08-21 | 2.35 | $2.23 | 197983 |
| 2024-08-20 | 2.36 | $2.31 | 392200 |
| 2024-08-19 | 2.38 | $2.29 | 777513 |
| 2024-08-16 | 2.41 | $2.14 | 335000 |
| 2024-08-15 | 2.42 | $2.19 | 660909 |
| 2024-08-14 | 2.44 | $2.14 | 375800 |
| 2024-08-13 | 2.46 | $2.20 | 574811 |
| 2024-08-12 | 2.48 | $2.18 | 389947 |
| 2024-08-09 | 2.49 | $2.23 | 360000 |
| 2024-08-08 | 2.50 | $2.27 | 287410 |
| 2024-08-07 | 2.50 | $2.21 | 425500 |
| 2024-08-06 | 2.49 | $2.37 | 671037 |
| 2024-08-05 | 2.46 | $2.22 | 817400 |
| 2024-08-02 | 2.45 | $2.42 | 530196 |
| 2024-08-01 | 2.43 | $2.67 | 1.8M |
| 2024-07-31 | 2.40 | $2.49 | 653879 |
| 2024-07-30 | 2.37 | $2.48 | 385130 |
| 2024-07-29 | 2.34 | $2.66 | 302107 |
| 2024-07-26 | 2.31 | $2.70 | 330140 |
| 2024-07-25 | 2.27 | $2.58 | 465060 |
| 2024-07-24 | 2.25 | $2.54 | 321600 |
| 2024-07-23 | 2.24 | $2.71 | 495600 |
| 2024-07-22 | 2.22 | $2.77 | 915556 |
| 2024-07-19 | 2.19 | $2.45 | 419200 |
| 2024-07-18 | 2.19 | $2.44 | 653825 |
| 2024-07-17 | 2.18 | $2.61 | 1.1M |
| 2024-07-16 | 2.16 | $2.60 | 1.1M |
| 2024-07-15 | 2.15 | $2.35 | 524100 |
| 2024-07-12 | 2.14 | $2.36 | 787534 |
| 2024-07-11 | 2.13 | $2.27 | 1.1M |
| 2024-07-10 | 2.13 | $2.01 | 282400 |
| 2024-07-09 | 2.14 | $1.94 | 390804 |
| 2024-07-08 | 2.15 | $1.99 | 395600 |
| 2024-07-05 | 2.16 | $1.99 | 478800 |
| 2024-07-03 | 2.17 | $1.99 | 461346 |
| 2024-07-02 | 2.18 | $1.94 | 739200 |
| 2024-07-01 | 2.20 | $1.88 | 1.7M |
| 2024-06-28 | 2.22 | $2.04 | 7.3M |
| 2024-06-27 | 2.23 | $2.01 | 1.4M |
| 2024-06-26 | 2.23 | $2.11 | 927000 |
| 2024-06-25 | 2.24 | $2.30 | 640000 |
| 2024-06-24 | 2.23 | $2.32 | 615000 |
| 2024-06-21 | 2.23 | $2.26 | 2.1M |
| 2024-06-20 | 2.23 | $2.32 | 512100 |
| 2024-06-18 | 2.23 | $2.30 | 622143 |
| 2024-06-17 | 2.24 | $2.29 | 435909 |
| 2024-06-14 | 2.23 | $2.24 | 623700 |
| 2024-06-13 | 2.23 | $2.15 | 827328 |
| 2024-06-12 | 2.24 | $2.19 | 822406 |
| 2024-06-11 | 2.26 | $2.27 | 558232 |
| 2024-06-10 | 2.26 | $2.23 | 713237 |
| 2024-06-07 | 2.26 | $2.17 | 454100 |
| 2024-06-06 | 2.27 | $2.20 | 529034 |
| 2024-06-05 | 2.27 | $2.23 | 477439 |
| 2024-06-04 | 2.29 | $2.24 | 548434 |
| 2024-06-03 | 2.31 | $2.29 | 637957 |
| 2024-05-31 | 2.34 | $2.29 | 514642 |
| 2024-05-30 | 2.35 | $2.24 | 756912 |
| 2024-05-29 | 2.34 | $2.05 | 1.1M |
| 2024-05-28 | 2.34 | $2.18 | 832509 |
| 2024-05-24 | 2.34 | $2.23 | 625177 |
| 2024-05-23 | 2.33 | $2.28 | 586500 |
| 2024-05-22 | 2.31 | $2.29 | 473800 |
| 2024-05-21 | 2.30 | $2.33 | 589100 |
| 2024-05-20 | 2.28 | $2.31 | 695600 |
| 2024-05-17 | 2.27 | $2.19 | 735984 |
| 2024-05-16 | 2.25 | $2.30 | 537509 |
| 2024-05-15 | 2.23 | $2.34 | 1.0M |
| 2024-05-14 | 2.21 | $2.58 | 1.5M |
| 2024-05-13 | 2.17 | $2.31 | 765191 |
| 2024-05-10 | 2.15 | $2.19 | 527448 |
| 2024-05-09 | 2.15 | $2.28 | 535600 |
| 2024-05-08 | 2.14 | $2.31 | 1.0M |
| 2024-05-07 | 2.12 | $2.49 | 726255 |
| 2024-05-06 | 2.11 | $2.76 | 1.1M |
| 2024-05-03 | 2.07 | $2.87 | 3.6M |
| 2024-05-02 | 2.01 | $2.56 | 6.0M |
| 2024-05-01 | 1.98 | $2.00 | 814700 |
| 2024-04-30 | 1.98 | $2.02 | 466400 |
| 2024-04-29 | 1.97 | $2.09 | 899200 |
| 2024-04-26 | 1.97 | $2.01 | 378800 |
| 2024-04-25 | 1.97 | $1.94 | 502400 |
| 2024-04-24 | 1.98 | $2.05 | 580000 |
| 2024-04-23 | 1.97 | $1.98 | 585800 |
| 2024-04-22 | 1.97 | $2.03 | 818100 |
| 2024-04-19 | 1.97 | $1.90 | 600763 |
| 2024-04-18 | 1.99 | $1.88 | 434000 |
| 2024-04-17 | 2.01 | $1.89 | 664202 |
| 2024-04-16 | 2.01 | $1.91 | 653100 |
| 2024-04-15 | 2.01 | $1.92 | 1.0M |
| 2024-04-12 | 2.02 | $2.04 | 699900 |
| 2024-04-11 | 2.01 | $2.17 | 1.1M |
| 2024-04-10 | 2.01 | $1.97 | 941202 |
| 2024-04-09 | 2.02 | $2.12 | 840706 |
| 2024-04-08 | 2.01 | $1.96 | 819384 |
| 2024-04-05 | 2.03 | $1.85 | 546722 |
| 2024-04-04 | 2.05 | $1.89 | 479413 |
| 2024-04-03 | 2.07 | $1.91 | 681907 |
| 2024-04-02 | 2.10 | $1.93 | 906933 |
| 2024-04-01 | 2.12 | $1.97 | 964600 |
| 2024-03-28 | 2.14 | $2.04 | 949747 |
| 2024-03-27 | 2.17 | $2.09 | 1.1M |
| 2024-03-26 | 2.21 | $1.93 | 1.2M |
| 2024-03-25 | 2.25 | $2.01 | 646302 |
| 2024-03-22 | 2.29 | $2.07 | 803772 |
| 2024-03-21 | 2.34 | $2.30 | 1.6M |
| 2024-03-20 | 2.39 | $2.13 | 1.8M |
| 2024-03-19 | 2.44 | $1.97 | 1.6M |
| 2024-03-18 | 2.51 | $1.96 | 1.8M |
| 2024-03-15 | 2.60 | $2.03 | 3.9M |
| 2024-03-14 | 2.70 | $1.96 | 1.5M |
| 2024-03-13 | 2.80 | $2.13 | 1.3M |
| 2024-03-12 | 2.88 | $2.06 | 1.6M |
| 2024-03-11 | 2.98 | $2.09 | 1.5M |
| 2024-03-08 | 3.07 | $2.26 | 1.1M |
| 2024-03-07 | 3.15 | $2.24 | 730400 |
| 2024-03-06 | 3.22 | $2.34 | 1.3M |
| 2024-03-05 | 3.28 | $2.40 | 1.1M |
| 2024-03-04 | 3.34 | $2.38 | 1.9M |
| 2024-03-01 | 3.40 | $2.47 | 2.7M |
| 2024-02-29 | 3.46 | $2.67 | 1.0M |
| 2024-02-28 | 3.51 | $2.70 | 1.2M |
| 2024-02-27 | 3.57 | $2.86 | 1.3M |
| 2024-02-26 | 3.61 | $2.85 | 1.4M |
| 2024-02-23 | 3.65 | $3.04 | 723800 |
| 2024-02-22 | 3.69 | $3.18 | 1.3M |
| 2024-02-21 | 3.70 | $3.23 | 1.9M |
| 2024-02-20 | 3.72 | $3.43 | 3.1M |
| 2024-02-16 | 3.73 | $3.77 | 2.6M |
| 2024-02-15 | 3.72 | $4.00 | 1.1M |
| 2024-02-14 | 3.70 | $3.82 | 732800 |
| 2024-02-13 | 3.69 | $3.87 | 2.4M |
| 2024-02-12 | 3.68 | $4.03 | 1.8M |
| 2024-02-09 | 3.66 | $3.85 | 1.0M |
| 2024-02-08 | 3.66 | $3.80 | 1.1M |
| 2024-02-07 | 3.78 | $3.65 | 1.2M |
| 2024-02-06 | 3.90 | $3.60 | 957100 |
| 2024-02-05 | 4.04 | $3.63 | 931500 |
| 2024-02-02 | 4.19 | $3.61 | 737075 |
| 2024-02-01 | 4.35 | $3.68 | 1.4M |
| 2024-01-31 | 4.52 | $3.67 | 1.1M |
| 2024-01-30 | 4.69 | $3.84 | 1.5M |
| 2024-01-29 | 4.86 | $3.68 | 962537 |
| 2024-01-26 | 5.05 | $3.67 | 585917 |
| 2024-01-25 | 5.23 | $3.71 | 1.1M |
| 2024-01-24 | 5.40 | $3.52 | 925421 |
| 2024-01-23 | 5.56 | $3.60 | 787346 |
| 2024-01-22 | 5.72 | $3.61 | 923321 |
| 2024-01-19 | 5.89 | $3.54 | 1.5M |
| 2024-01-18 | 6.06 | $3.63 | 1.2M |
| 2024-01-17 | 6.19 | $3.65 | 2.0M |
| 2024-01-16 | 6.34 | $3.53 | 2.1M |
| 2024-01-12 | 6.51 | $3.70 | 3.3M |
| 2024-01-11 | 6.64 | $3.87 | 9.1M |
| 2024-01-10 | 6.74 | $6.20 | 758451 |
| 2024-01-09 | 6.74 | $6.03 | 1.5M |
| 2024-01-08 | 6.75 | $6.37 | 934547 |
| 2024-01-05 | 6.74 | $6.77 | 1.2M |
| 2024-01-04 | 6.71 | $6.76 | 660700 |
| 2024-01-03 | 6.68 | $6.95 | 894108 |
| 2024-01-02 | 6.64 | $7.12 | 1.0M |
| 2023-12-29 | 6.60 | $7.32 | 619515 |
| 2023-12-28 | 6.51 | $7.49 | 859344 |
| 2023-12-27 | 6.42 | $7.24 | 903835 |
| 2023-12-26 | 6.33 | $7.19 | 1.1M |
| 2023-12-22 | 6.24 | $6.69 | 710067 |
| 2023-12-21 | 6.16 | $6.78 | 516714 |
| 2023-12-20 | 6.08 | $6.88 | 1.6M |
| 2023-12-19 | 5.99 | $6.96 | 1.9M |
| 2023-12-18 | 5.91 | $6.30 | 900920 |
| 2023-12-15 | 5.86 | $6.69 | 2.6M |
| 2023-12-14 | 5.79 | $6.79 | 1.7M |
| 2023-12-13 | 5.72 | $6.35 | 1.4M |
| 2023-12-12 | 5.67 | $5.91 | 841100 |
| 2023-12-11 | 5.61 | $6.16 | 621110 |
| 2023-12-08 | 5.55 | $6.27 | 638056 |
| 2023-12-07 | 5.47 | $6.25 | 516700 |
| 2023-12-06 | 5.41 | $6.17 | 688500 |
| 2023-12-05 | 5.36 | $6.11 | 517099 |
| 2023-12-04 | 5.32 | $6.20 | 1.1M |
| 2023-12-01 | 5.28 | $6.27 | 1.6M |
| 2023-11-30 | 5.22 | $5.58 | 1.9M |
| 2023-11-29 | 5.17 | $5.65 | 749638 |
| 2023-11-28 | 5.11 | $5.48 | 838000 |
| 2023-11-27 | 5.05 | $5.24 | 704406 |
| 2023-11-24 | 4.99 | $5.24 | 257136 |
| 2023-11-22 | 4.94 | $5.17 | 541078 |
| 2023-11-21 | 4.89 | $5.01 | 598300 |
| 2023-11-20 | 4.85 | $5.30 | 508586 |
| 2023-11-17 | 4.79 | $5.32 | 848201 |
| 2023-11-16 | 4.73 | $5.32 | 827407 |
| 2023-11-15 | 4.70 | $5.38 | 725466 |
| 2023-11-14 | 4.66 | $5.35 | 1.2M |
| 2023-11-13 | 4.64 | $4.79 | 700800 |
| 2023-11-10 | 4.63 | $4.82 | 1.0M |
| 2023-11-09 | 4.62 | $4.75 | 766324 |
| 2023-11-08 | 4.60 | $5.03 | 648250 |
| 2023-11-07 | 4.57 | $5.14 | 813300 |
| 2023-11-06 | 4.53 | $5.36 | 1.4M |
| 2023-11-03 | 4.47 | $5.48 | 2.1M |
| 2023-11-02 | 4.39 | $5.04 | 1.9M |
| 2023-11-01 | 4.34 | $4.47 | 1.1M |
| 2023-10-31 | 4.31 | $4.49 | 1.2M |
| 2023-10-30 | 4.28 | $4.23 | 680187 |
| 2023-10-27 | 4.27 | $4.12 | 805900 |
| 2023-10-26 | 4.27 | $4.21 | 849704 |
| 2023-10-25 | 4.27 | $4.19 | 994700 |
| 2023-10-24 | 4.27 | $4.22 | 1.5M |
| 2023-10-23 | 4.29 | $4.09 | 1.3M |
| 2023-10-20 | 4.33 | $4.15 | 1.7M |
| 2023-10-19 | 4.38 | $4.59 | 2.2M |
| 2023-10-18 | 4.41 | $4.76 | 3.1M |
| 2023-10-17 | 4.45 | $4.83 | 1.6M |
| 2023-10-16 | 4.50 | $4.72 | 2.0M |
| 2023-10-13 | 4.55 | $4.45 | 1.1M |
| 2023-10-12 | 4.63 | $4.46 | 1.3M |
| 2023-10-11 | 4.72 | $4.46 | 984578 |
| 2023-10-10 | 4.78 | $4.31 | 1.3M |
| 2023-10-09 | 4.86 | $4.13 | 1.4M |
| 2023-10-06 | 4.95 | $3.90 | 954634 |
| 2023-10-05 | 5.05 | $3.96 | 1.2M |
| 2023-10-04 | 5.14 | $3.95 | 1.3M |
| 2023-10-03 | 5.25 | $3.85 | 2.0M |
| 2023-10-02 | 5.38 | $3.99 | 1.4M |
| 2023-09-29 | 5.55 | $4.10 | 1.6M |
| 2023-09-28 | 5.72 | $4.25 | 1.4M |
| 2023-09-27 | 5.88 | $4.18 | 1.9M |
| 2023-09-26 | 6.05 | $4.65 | 2.3M |
| 2023-09-25 | 6.18 | $4.85 | 1.7M |
| 2023-09-22 | 6.29 | $5.11 | 1.8M |
| 2023-09-21 | 6.39 | $5.22 | 2.4M |
| 2023-09-20 | 6.48 | $5.60 | 1.2M |
| 2023-09-19 | 6.54 | $5.79 | 1.0M |
| 2023-09-18 | 6.59 | $5.79 | 1.6M |
| 2023-09-15 | 6.65 | $6.05 | 10.8M |
| 2023-09-14 | 6.70 | $6.17 | 2.3M |
| 2023-09-13 | 6.73 | $5.76 | 1.7M |
| 2023-09-12 | 6.80 | $5.82 | 1.4M |
| 2023-09-11 | 6.88 | $5.94 | 1.8M |
| 2023-09-08 | 6.96 | $5.89 | 1.9M |
| 2023-09-07 | 7.04 | $5.85 | 2.4M |
| 2023-09-06 | 7.13 | $6.20 | 2.5M |
| 2023-09-05 | 7.20 | $6.48 | 3.9M |
| 2023-09-01 | 7.29 | $7.33 | 445863 |
| 2023-08-31 | 7.29 | $7.40 | 479153 |
| 2023-08-30 | 7.29 | $7.59 | 496804 |
| 2023-08-29 | 7.28 | $7.60 | 534322 |
| 2023-08-28 | 7.27 | $7.24 | 561500 |
| 2023-08-25 | 7.29 | $6.91 | 490900 |
| 2023-08-24 | 7.32 | $7.09 | 473700 |
| 2023-08-23 | 7.34 | $7.12 | 457103 |
| 2023-08-22 | 7.37 | $6.83 | 507800 |
| 2023-08-21 | 7.41 | $6.78 | 561431 |
| 2023-08-18 | 7.47 | $6.89 | 536201 |
| 2023-08-17 | 7.51 | $7.05 | 714400 |
| 2023-08-16 | 7.57 | $6.92 | 607462 |
| 2023-08-15 | 7.66 | $7.09 | 616229 |
| 2023-08-14 | 7.71 | $7.41 | 497347 |
| 2023-08-11 | 7.75 | $7.58 | 383758 |
| 2023-08-10 | 7.77 | $7.48 | 546500 |
| 2023-08-09 | 7.81 | $7.57 | 626512 |
| 2023-08-08 | 7.83 | $7.72 | 757123 |
| 2023-08-07 | 7.84 | $8.10 | 1.2M |
| 2023-08-04 | 7.83 | $7.43 | 535800 |
| 2023-08-03 | 7.85 | $7.38 | 549200 |
| 2023-08-02 | 7.87 | $7.37 | 542810 |
| 2023-08-01 | 7.89 | $7.35 | 824200 |
| 2023-07-31 | 7.92 | $7.70 | 735614 |
| 2023-07-28 | 7.92 | $7.51 | 517200 |
| 2023-07-27 | 7.94 | $7.42 | 947901 |
| 2023-07-26 | 7.96 | $7.82 | 613641 |
| 2023-07-25 | 7.97 | $7.67 | 565842 |
| 2023-07-24 | 7.99 | $7.90 | 463920 |
| 2023-07-21 | 7.95 | $7.73 | 1.0M |
| 2023-07-20 | 7.93 | $8.30 | 1.3M |
| 2023-07-19 | 7.91 | $8.61 | 1.2M |
| 2023-07-18 | 7.87 | $8.20 | 1.1M |
| 2023-07-17 | 7.87 | $8.12 | 657600 |
| 2023-07-14 | 7.87 | $8.11 | 404827 |
| 2023-07-13 | 7.86 | $8.14 | 645246 |
| 2023-07-12 | 7.85 | $7.97 | 558020 |
| 2023-07-11 | 7.85 | $8.03 | 406516 |
| 2023-07-10 | 7.84 | $7.86 | 398900 |
| 2023-07-07 | 7.85 | $7.90 | 768607 |
| 2023-07-06 | 7.86 | $7.64 | 453041 |
| 2023-07-05 | 7.87 | $7.80 | 587010 |
| 2023-07-03 | 7.85 | $7.87 | 450837 |
| 2023-06-30 | 7.84 | $7.70 | 658300 |
| 2023-06-29 | 7.81 | $7.95 | 473000 |
| 2023-06-28 | 7.78 | $7.79 | 500650 |
| 2023-06-27 | 7.75 | $8.17 | 829500 |
| 2023-06-26 | 7.69 | $7.92 | 989548 |
| 2023-06-23 | 7.63 | $7.15 | 948693 |
| 2023-06-22 | 7.61 | $7.40 | 755175 |
| 2023-06-21 | 7.60 | $7.84 | 833448 |
| 2023-06-20 | 7.55 | $7.86 | 916209 |
| 2023-06-16 | 7.48 | $8.22 | 3.9M |
| 2023-06-15 | 7.40 | $8.16 | 1.1M |
| 2023-06-14 | 7.32 | $7.84 | 1.3M |
| 2023-06-13 | 7.23 | $7.90 | 832458 |
| 2023-06-12 | 7.13 | $7.90 | 700900 |
| 2023-06-09 | 7.05 | $7.89 | 625348 |
| 2023-06-08 | 6.96 | $8.06 | 1.2M |
| 2023-06-07 | 6.87 | $8.23 | 1.9M |
| 2023-06-06 | 6.77 | $7.72 | 980591 |
| 2023-06-05 | 6.70 | $7.46 | 774900 |
| 2023-06-02 | 6.66 | $7.70 | 1.2M |
| 2023-06-01 | 6.59 | $7.05 | 1.3M |
| 2023-05-31 | 6.54 | $7.24 | 2.4M |
| 2023-05-30 | 6.48 | $7.34 | 1.0M |
| 2023-05-26 | 6.42 | $6.92 | 762133 |
| 2023-05-25 | 6.40 | $6.75 | 1.0M |
| 2023-05-24 | 6.39 | $6.73 | 1.1M |
| 2023-05-23 | 6.38 | $7.09 | 1.9M |
| 2023-05-22 | 6.35 | $6.85 | 1.2M |
| 2023-05-19 | 6.35 | $6.59 | 1.2M |
| 2023-05-18 | 6.37 | $6.59 | 1.3M |
| 2023-05-17 | 6.41 | $6.54 | 1.2M |
| 2023-05-16 | 6.46 | $5.95 | 1.1M |
| 2023-05-15 | 6.53 | $6.04 | 1.1M |
| 2023-05-12 | 6.61 | $6.21 | 807704 |
| 2023-05-11 | 6.69 | $6.21 | 821500 |
| 2023-05-10 | 6.79 | $6.18 | 729912 |
| 2023-05-09 | 6.89 | $6.29 | 1.1M |
| 2023-05-08 | 7.02 | $6.35 | 970600 |
| 2023-05-05 | 7.28 | $6.52 | 900800 |
| 2023-05-04 | 7.54 | $6.29 | 901800 |
| 2023-05-03 | 7.82 | $6.10 | 1.5M |
| 2023-05-02 | 8.11 | $5.97 | 1.0M |
| 2023-05-01 | 8.43 | $6.20 | 1.1M |
| 2023-04-28 | 8.73 | $6.52 | 989338 |
| 2023-04-27 | 9.00 | $6.50 | 1.2M |
| 2023-04-26 | 9.25 | $6.54 | 887300 |
| 2023-04-25 | 9.49 | $6.55 | 951160 |
| 2023-04-24 | 9.73 | $6.93 | 980739 |
| 2023-04-21 | 9.96 | $6.94 | 1.6M |
| 2023-04-20 | 10.16 | $7.32 | 1.4M |
| 2023-04-19 | 10.38 | $7.64 | 1.6M |
| 2023-04-18 | 10.61 | $7.36 | 2.0M |
| 2023-04-17 | 10.85 | $7.67 | 2.2M |
| 2023-04-14 | 11.08 | $7.78 | 2.3M |
| 2023-04-13 | 11.32 | $8.12 | 2.4M |
| 2023-04-12 | 11.58 | $8.30 | 2.6M |
| 2023-04-11 | 11.84 | $8.73 | 5.8M |
| 2023-04-10 | 12.08 | $11.55 | 681036 |
| 2023-04-06 | 12.20 | $11.80 | 478231 |
| 2023-04-05 | 12.33 | $11.90 | 300200 |
| 2023-04-04 | 12.49 | $11.93 | 480733 |
| 2023-04-03 | 12.65 | $12.30 | 560501 |
| 2023-03-31 | 12.88 | $12.30 | 754351 |
| 2023-03-30 | 13.11 | $11.82 | 343231 |
| 2023-03-29 | 13.37 | $11.60 | 422857 |
| 2023-03-28 | 13.62 | $11.31 | 400928 |
| 2023-03-27 | 13.88 | $11.33 | 544139 |
| 2023-03-24 | 14.16 | $11.44 | 682079 |
| 2023-03-23 | 14.44 | $10.95 | 990735 |
| 2023-03-22 | 14.75 | $11.67 | 627700 |
| 2023-03-21 | 15.01 | $12.42 | 665200 |
| 2023-03-20 | 15.22 | $12.11 | 701101 |
| 2023-03-17 | 15.50 | $12.22 | 2.5M |
| 2023-03-16 | 15.76 | $12.54 | 1.1M |
| 2023-03-15 | 15.97 | $13.28 | 742347 |
| 2023-03-14 | 16.13 | $13.51 | 659062 |
| 2023-03-13 | 16.29 | $13.58 | 588808 |
| 2023-03-10 | 16.42 | $13.89 | 796509 |
| 2023-03-09 | 16.53 | $14.59 | 707373 |
| 2023-03-08 | 16.61 | $15.09 | 554700 |
| 2023-03-07 | 16.68 | $15.05 | 2.2M |
| 2023-03-06 | 16.77 | $16.89 | 392227 |
| 2023-03-03 | 16.79 | $16.97 | 311900 |
| 2023-03-02 | 16.82 | $16.88 | 329408 |
| 2023-03-01 | 16.83 | $16.66 | 360351 |
| 2023-02-28 | 16.85 | $16.44 | 931500 |
| 2023-02-27 | 16.87 | $17.02 | 623800 |
| 2023-02-24 | 16.86 | $16.94 | 696610 |
| 2023-02-23 | 16.83 | $17.16 | 636305 |
| 2023-02-22 | 16.79 | $16.86 | 453146 |
| 2023-02-21 | 16.74 | $16.71 | 452300 |
| 2023-02-17 | 16.72 | $17.62 | 407518 |
| 2023-02-16 | 16.64 | $17.57 | 872900 |
| 2023-02-15 | 16.59 | $16.60 | 361980 |
| 2023-02-14 | 16.62 | $16.54 | 322676 |
| 2023-02-13 | 16.67 | $16.72 | 320171 |
| 2023-02-10 | 16.69 | $16.17 | 226317 |
| 2023-02-09 | 16.73 | $16.03 | 272454 |
| 2023-02-08 | 16.75 | $16.32 | 325640 |
| 2023-02-07 | 16.72 | $16.53 | 295500 |
| 2023-02-06 | 16.66 | $16.71 | 287353 |
| 2023-02-03 | 16.59 | $17.30 | 372330 |
| 2023-02-02 | 16.47 | $17.56 | 395400 |
| 2023-02-01 | 16.34 | $17.09 | 327805 |
| 2023-01-31 | 16.21 | $17.16 | 510869 |
| 2023-01-30 | 16.01 | $16.72 | 179535 |
| 2023-01-27 | 15.86 | $16.84 | 282030 |
| 2023-01-26 | 15.69 | $16.45 | 204543 |
| 2023-01-25 | 15.56 | $16.22 | 256700 |
| 2023-01-24 | 15.43 | $16.03 | 192437 |
| 2023-01-23 | 15.32 | $16.18 | 296527 |
| 2023-01-20 | 15.19 | $16.03 | 589121 |
| 2023-01-19 | 15.06 | $16.65 | 645800 |
| 2023-01-18 | 14.91 | $17.06 | 805123 |
| 2023-01-17 | 14.74 | $17.64 | 547573 |
| 2023-01-13 | 14.58 | $17.01 | 503609 |
| 2023-01-12 | 14.46 | $17.13 | 478500 |
| 2023-01-11 | 14.33 | $16.34 | 305652 |
| 2023-01-10 | 14.23 | $15.73 | 459228 |
| 2023-01-09 | 14.16 | $15.34 | 295100 |
| 2023-01-06 | 14.12 | $15.35 | 290623 |
| 2023-01-05 | 14.06 | $14.83 | 392900 |
| 2023-01-04 | 14.03 | $15.07 | 546952 |
| 2023-01-03 | 13.99 | $14.32 | 830864 |
| 2022-12-30 | 14.02 | $13.35 | 279943 |
| 2022-12-29 | 14.10 | $13.58 | 296000 |
| 2022-12-28 | 14.18 | $13.48 | 233000 |
| 2022-12-27 | 14.27 | $13.84 | 182700 |
| 2022-12-23 | 14.32 | $13.73 | 163234 |
| 2022-12-22 | 14.39 | $13.64 | 303600 |
| 2022-12-21 | 14.45 | $13.68 | 363305 |
| 2022-12-20 | 14.52 | $13.52 | 302346 |
| 2022-12-19 | 14.59 | $13.53 | 337343 |
| 2022-12-16 | 14.65 | $13.78 | 996726 |
| 2022-12-15 | 14.69 | $14.38 | 280545 |
| 2022-12-14 | 14.69 | $14.58 | 375147 |
| 2022-12-13 | 14.70 | $14.48 | 892143 |
| 2022-12-12 | 14.73 | $14.41 | 279140 |
| 2022-12-09 | 14.79 | $14.36 | 297200 |
| 2022-12-08 | 14.85 | $14.44 | 240249 |
| 2022-12-07 | 14.87 | $14.23 | 365102 |
| 2022-12-06 | 14.92 | $14.14 | 358874 |
| 2022-12-05 | 14.98 | $14.36 | 318340 |
| 2022-12-02 | 15.04 | $14.84 | 439600 |
| 2022-12-01 | 15.05 | $14.96 | 622742 |
| 2022-11-30 | 15.06 | $15.29 | 535904 |
| 2022-11-29 | 15.06 | $15.25 | 254800 |
| 2022-11-28 | 15.06 | $14.88 | 275230 |
| 2022-11-25 | 15.08 | $14.98 | 119800 |
| 2022-11-23 | 15.08 | $14.82 | 383548 |
| 2022-11-22 | 15.09 | $15.23 | 283936 |
| 2022-11-21 | 15.08 | $14.88 | 300100 |
| 2022-11-18 | 15.05 | $14.77 | 698100 |
| 2022-11-17 | 15.02 | $14.49 | 359938 |
| 2022-11-16 | 15.03 | $14.39 | 264700 |
| 2022-11-15 | 15.03 | $14.87 | 494000 |
| 2022-11-14 | 15.03 | $15.02 | 541546 |
| 2022-11-11 | 15.00 | $15.51 | 528839 |
| 2022-11-10 | 14.93 | $15.63 | 518328 |
| 2022-11-09 | 14.84 | $14.84 | 337039 |
| 2022-11-08 | 14.75 | $15.23 | 359143 |
| 2022-11-07 | 14.63 | $15.45 | 390543 |
| 2022-11-04 | 14.47 | $15.43 | 430349 |
| 2022-11-03 | 14.32 | $14.99 | 431524 |
| 2022-11-02 | 14.23 | $15.21 | 317017 |
| 2022-11-01 | 14.14 | $15.33 | 381605 |
| 2022-10-31 | 14.09 | $15.30 | 402918 |
| 2022-10-28 | 14.02 | $15.27 | 524200 |
| 2022-10-27 | 13.96 | $14.99 | 240133 |
| 2022-10-26 | 13.89 | $14.89 | 355745 |
| 2022-10-25 | 13.86 | $15.01 | 423441 |
| 2022-10-24 | 13.81 | $14.40 | 347446 |
| 2022-10-21 | 13.82 | $14.21 | 430104 |
| 2022-10-20 | 13.90 | $14.56 | 581447 |
| 2022-10-19 | 14.00 | $14.50 | 490928 |
| 2022-10-18 | 14.12 | $14.74 | 536300 |
| 2022-10-17 | 14.25 | $14.50 | 504100 |
| 2022-10-14 | 14.40 | $14.08 | 511329 |
| 2022-10-13 | 14.57 | $13.89 | 562500 |
| 2022-10-12 | 14.73 | $12.95 | 381500 |
| 2022-10-11 | 14.95 | $12.81 | 482100 |
| 2022-10-10 | 15.19 | $12.40 | 321300 |
| 2022-10-07 | 15.49 | $12.46 | 325437 |
| 2022-10-06 | 15.76 | $13.01 | 392219 |
| 2022-10-05 | 16.01 | $13.49 | 458000 |
| 2022-10-04 | 16.23 | $14.30 | 419822 |
| 2022-10-03 | 16.39 | $13.98 | 317507 |
| 2022-09-30 | 16.57 | $14.05 | 437500 |
| 2022-09-29 | 16.73 | $13.54 | 741100 |
| 2022-09-28 | 16.93 | $14.26 | 476801 |
| 2022-09-27 | 17.11 | $14.02 | 565300 |
| 2022-09-26 | 17.32 | $14.55 | 558278 |
| 2022-09-23 | 17.51 | $15.82 | 323800 |
| 2022-09-22 | 17.67 | $16.55 | 284139 |
| 2022-09-21 | 17.77 | $16.97 | 284800 |
| 2022-09-20 | 17.87 | $17.29 | 184936 |
| 2022-09-19 | 17.95 | $17.53 | 226000 |
| 2022-09-16 | 18.06 | $17.48 | 1.1M |
| 2022-09-15 | 18.19 | $17.06 | 287639 |
| 2022-09-14 | 18.35 | $17.49 | 370200 |
| 2022-09-13 | 18.51 | $17.55 | 283600 |
| 2022-09-12 | 18.65 | $18.33 | 253800 |
| 2022-09-09 | 18.76 | $18.02 | 264806 |
| 2022-09-08 | 18.87 | $17.94 | 206936 |
| 2022-09-07 | 18.96 | $17.85 | 237537 |
| 2022-09-06 | 19.04 | $17.56 | 393109 |
| 2022-09-02 | 19.15 | $17.56 | 270800 |
| 2022-09-01 | 19.25 | $17.27 | 259942 |
| 2022-08-31 | 19.37 | $17.57 | 241217 |
| 2022-08-30 | 19.49 | $17.86 | 222532 |
| 2022-08-29 | 19.60 | $18.18 | 215527 |
| 2022-08-26 | 19.72 | $18.37 | 211500 |
| 2022-08-25 | 19.85 | $18.88 | 257119 |
| 2022-08-24 | 19.91 | $18.59 | 253511 |
| 2022-08-23 | 19.99 | $18.92 | 183312 |
| 2022-08-22 | 20.04 | $18.96 | 198300 |
| 2022-08-19 | 20.08 | $19.81 | 177300 |
| 2022-08-18 | 20.08 | $20.10 | 153400 |
| 2022-08-17 | 20.09 | $20.20 | 191400 |
| 2022-08-16 | 20.11 | $20.60 | 189945 |
| 2022-08-15 | 20.11 | $20.42 | 187801 |
| 2022-08-12 | 20.10 | $20.56 | 158400 |
| 2022-08-11 | 20.09 | $20.23 | 220600 |
| 2022-08-10 | 20.06 | $19.75 | 231200 |
| 2022-08-09 | 20.07 | $19.35 | 239050 |
| 2022-08-08 | 20.11 | $19.73 | 307300 |
| 2022-08-05 | 20.12 | $19.56 | 241300 |
| 2022-08-04 | 20.15 | $19.71 | 246700 |
| 2022-08-03 | 20.18 | $20.07 | 175718 |
| 2022-08-02 | 20.20 | $20.10 | 164731 |
| 2022-08-01 | 20.24 | $20.58 | 217900 |
| 2022-07-29 | 20.24 | $20.78 | 281500 |
| 2022-07-28 | 20.19 | $20.24 | 184100 |
| 2022-07-27 | 20.18 | $20.10 | 227749 |
| 2022-07-26 | 20.19 | $19.92 | 156209 |
| 2022-07-25 | 20.20 | $19.88 | 241459 |
| 2022-07-22 | 20.22 | $19.67 | 358900 |
| 2022-07-21 | 20.22 | $20.31 | 305938 |
| 2022-07-20 | 20.17 | $20.55 | 271774 |
| 2022-07-19 | 20.10 | $20.73 | 248700 |
| 2022-07-18 | 20.03 | $20.20 | 315900 |
| 2022-07-15 | 19.96 | $20.31 | 193213 |
| 2022-07-14 | 19.94 | $19.65 | 160800 |
| 2022-07-13 | 19.93 | $19.86 | 105941 |
| 2022-07-12 | 19.92 | $20.17 | 152500 |
| 2022-07-11 | 19.94 | $19.92 | 151500 |
| 2022-07-08 | 19.99 | $20.19 | 133800 |
| 2022-07-07 | 20.03 | $20.44 | 190300 |
| 2022-07-06 | 20.07 | $20.49 | 155732 |
| 2022-07-05 | 20.09 | $20.89 | 269200 |
| 2022-07-01 | 20.09 | $20.42 | 183800 |
| 2022-06-30 | 20.12 | $19.95 | 166819 |
| 2022-06-29 | 20.17 | $20.00 | 203200 |
| 2022-06-28 | 20.24 | $20.22 | 150600 |
| 2022-06-27 | 20.29 | $20.17 | 128500 |
| 2022-06-24 | 20.34 | $20.19 | 288625 |
| 2022-06-23 | 20.39 | $19.65 | 200500 |
| 2022-06-22 | 20.46 | $19.37 | 197900 |
| 2022-06-21 | 20.53 | $19.22 | 189217 |
| 2022-06-17 | 20.60 | $19.33 | 744900 |
| 2022-06-16 | 20.66 | $18.84 | 303400 |
| 2022-06-15 | 20.78 | $19.89 | 230600 |
| 2022-06-14 | 20.85 | $19.40 | 237835 |
| 2022-06-13 | 20.90 | $19.62 | 308600 |
| 2022-06-10 | 20.93 | $20.68 | 176014 |
| 2022-06-09 | 20.90 | $20.91 | 352900 |
| 2022-06-08 | 20.84 | $21.01 | 237816 |
| 2022-06-07 | 20.78 | $21.21 | 175833 |
| 2022-06-06 | 20.72 | $20.83 | 142309 |
| 2022-06-03 | 20.71 | $20.82 | 235233 |
| 2022-06-02 | 20.71 | $21.15 | 249537 |
| 2022-06-01 | 20.73 | $20.95 | 326300 |
| 2022-05-31 | 20.74 | $21.31 | 464701 |
| 2022-05-27 | 20.72 | $21.34 | 179300 |
| 2022-05-26 | 20.73 | $21.11 | 260200 |
| 2022-05-25 | 20.80 | $21.19 | 275924 |
| 2022-05-24 | 20.85 | $21.05 | 260900 |
| 2022-05-23 | 20.94 | $20.78 | 237700 |
| 2022-05-20 | 21.07 | $20.49 | 321024 |
| 2022-05-19 | 21.23 | $20.66 | 357147 |
| 2022-05-18 | 21.44 | $21.23 | 443100 |
| 2022-05-17 | 21.64 | $21.26 | 551400 |
| 2022-05-16 | 21.83 | $20.38 | 293537 |
| 2022-05-13 | 22.03 | $20.23 | 323619 |
| 2022-05-12 | 22.25 | $20.02 | 356500 |
| 2022-05-11 | 22.47 | $19.84 | 346036 |
| 2022-05-10 | 22.68 | $19.82 | 476309 |
| 2022-05-09 | 22.90 | $20.03 | 433004 |
| 2022-05-06 | 23.10 | $20.54 | 447800 |
| 2022-05-05 | 23.29 | $20.72 | 505512 |
| 2022-05-04 | 23.49 | $21.73 | 247744 |
| 2022-05-03 | 23.64 | $21.10 | 375000 |
| 2022-05-02 | 23.86 | $20.79 | 542400 |
| 2022-04-29 | 24.13 | $21.62 | 438815 |
| 2022-04-28 | 24.34 | $22.46 | 249910 |
| 2022-04-27 | 24.50 | $22.17 | 394822 |
| 2022-04-26 | 24.69 | $22.95 | 336000 |
| 2022-04-25 | 24.80 | $23.39 | 423345 |
| 2022-04-22 | 24.89 | $23.66 | 344032 |
| 2022-04-21 | 24.95 | $24.92 | 333895 |
| 2022-04-20 | 24.92 | $25.08 | 265800 |
| 2022-04-19 | 24.91 | $25.05 | 359800 |
| 2022-04-18 | 24.90 | $24.41 | 276100 |
| 2022-04-14 | 24.93 | $24.60 | 243300 |
| 2022-04-13 | 24.94 | $24.45 | 139918 |
| 2022-04-12 | 24.95 | $24.07 | 382000 |
| 2022-04-11 | 24.97 | $24.18 | 376500 |
| 2022-04-08 | 24.99 | $24.06 | 330525 |
| 2022-04-07 | 25.04 | $24.32 | 389743 |
| 2022-04-06 | 25.08 | $24.70 | 296900 |
| 2022-04-05 | 25.10 | $24.90 | 307320 |
| 2022-04-04 | 25.11 | $25.48 | 212878 |
| 2022-04-01 | 25.08 | $26.18 | 200000 |
| 2022-03-31 | 25.04 | $25.73 | 248900 |
| 2022-03-30 | 25.01 | $25.77 | 212122 |
| 2022-03-29 | 24.99 | $25.94 | 315436 |
| 2022-03-28 | 24.92 | $25.09 | 163100 |
| 2022-03-25 | 24.92 | $25.22 | 312029 |
| 2022-03-24 | 24.92 | $24.89 | 127330 |
| 2022-03-23 | 24.90 | $24.37 | 205417 |
| 2022-03-22 | 24.92 | $24.82 | 209800 |
| 2022-03-21 | 24.93 | $24.81 | 196437 |
| 2022-03-18 | 24.95 | $24.93 | 617247 |
| 2022-03-17 | 24.97 | $24.88 | 247619 |
| 2022-03-16 | 25.00 | $24.71 | 302700 |
| 2022-03-15 | 25.01 | $24.46 | 266820 |
| 2022-03-14 | 24.99 | $24.59 | 194300 |
| 2022-03-11 | 24.98 | $25.01 | 225000 |
| 2022-03-10 | 24.93 | $25.13 | 248920 |
| 2022-03-09 | 24.90 | $25.04 | 354100 |
| 2022-03-08 | 24.88 | $25.06 | 245647 |
| 2022-03-07 | 24.86 | $24.93 | 249500 |
| 2022-03-04 | 24.86 | $25.35 | 273600 |
| 2022-03-03 | 24.84 | $25.28 | 519545 |
| 2022-03-02 | 24.85 | $25.27 | 282219 |
| 2022-03-01 | 24.85 | $24.62 | 330800 |
| 2022-02-28 | 24.90 | $25.05 | 250600 |
| 2022-02-25 | 24.91 | $25.23 | 162343 |
| 2022-02-24 | 24.87 | $24.45 | 306447 |
| 2022-02-23 | 24.89 | $24.78 | 226220 |
| 2022-02-22 | 24.90 | $25.09 | 301400 |
| 2022-02-18 | 24.89 | $25.12 | 724949 |
| 2022-02-17 | 24.89 | $25.41 | 312943 |
| 2022-02-16 | 24.94 | $25.43 | 359830 |
| 2022-02-15 | 25.00 | $24.87 | 320528 |
| 2022-02-14 | 25.14 | $24.14 | 305626 |
| 2022-02-11 | 25.33 | $24.25 | 307011 |
| 2022-02-10 | 25.49 | $24.15 | 285900 |
| 2022-02-09 | 25.65 | $24.47 | 251548 |
| 2022-02-08 | 25.81 | $24.70 | 201448 |
| 2022-02-07 | 25.95 | $24.69 | 130849 |
| 2022-02-04 | 26.10 | $24.77 | 247600 |
| 2022-02-03 | 26.21 | $25.02 | 202305 |
| 2022-02-02 | 26.29 | $25.39 | 274738 |
| 2022-02-01 | 26.37 | $25.45 | 201800 |
| 2022-01-31 | 26.39 | $25.48 | 297600 |
| 2022-01-28 | 26.36 | $25.26 | 364500 |
| 2022-01-27 | 26.36 | $24.46 | 238800 |
| 2022-01-26 | 26.38 | $24.81 | 283200 |
| 2022-01-25 | 26.40 | $24.96 | 324113 |
| 2022-01-24 | 26.38 | $24.95 | 316426 |
| 2022-01-21 | 26.37 | $25.19 | 315800 |
| 2022-01-20 | 26.33 | $26.28 | 318100 |
| 2022-01-19 | 26.23 | $26.80 | 337222 |
| 2022-01-18 | 26.07 | $27.57 | 351400 |
| 2022-01-14 | 25.89 | $27.92 | 256203 |
| 2022-01-13 | 25.68 | $27.55 | 219305 |
| 2022-01-12 | 25.48 | $27.24 | 217500 |
| 2022-01-11 | 25.28 | $27.65 | 223000 |
| 2022-01-10 | 25.09 | $27.65 | 485738 |
| 2022-01-07 | 24.91 | $27.51 | 213443 |
| 2022-01-06 | 24.75 | $27.15 | 255200 |
| 2022-01-05 | 24.62 | $26.45 | 594048 |
| 2022-01-04 | 24.51 | $27.06 | 434300 |
| 2022-01-03 | 24.39 | $25.93 | 204420 |
| 2021-12-31 | 24.27 | $24.84 | 214300 |
| 2021-12-30 | 24.22 | $25.13 | 287520 |
| 2021-12-29 | 24.12 | $25.00 | 169667 |
| 2021-12-28 | 24.06 | $25.14 | 249039 |
| 2021-12-27 | 24.01 | $24.66 | 278500 |
| 2021-12-23 | 23.99 | $24.75 | 259920 |
| 2021-12-22 | 24.04 | $24.33 | 178000 |
| 2021-12-21 | 24.10 | $24.26 | 157248 |
| 2021-12-20 | 24.16 | $23.55 | 275632 |
| 2021-12-17 | 24.27 | $24.12 | 1.2M |
| 2021-12-16 | 24.39 | $23.72 | 264600 |
| 2021-12-15 | 24.54 | $23.46 | 494600 |
| 2021-12-14 | 24.71 | $23.33 | 252200 |
| 2021-12-13 | 24.92 | $23.73 | 234340 |
| 2021-12-10 | 25.10 | $24.08 | 159900 |
| 2021-12-09 | 25.26 | $24.26 | 150149 |
| 2021-12-08 | 25.40 | $24.56 | 134632 |
| 2021-12-07 | 25.54 | $24.37 | 204700 |
| 2021-12-06 | 25.68 | $24.52 | 208900 |
| 2021-12-03 | 25.81 | $23.59 | 226600 |
| 2021-12-02 | 25.92 | $23.88 | 233403 |
| 2021-12-01 | 26.06 | $23.13 | 214745 |
| 2021-11-30 | 26.19 | $23.73 | 375900 |
| 2021-11-29 | 26.32 | $24.07 | 221500 |
| 2021-11-26 | 26.40 | $24.42 | 284900 |
| 2021-11-24 | 26.48 | $25.72 | 295223 |
| 2021-11-23 | 26.50 | $25.50 | 226800 |
| 2021-11-22 | 26.54 | $25.39 | 224316 |
| 2021-11-19 | 26.60 | $25.80 | 222200 |
| 2021-11-18 | 26.66 | $26.62 | 217800 |
| 2021-11-17 | 26.72 | $26.55 | 173536 |
| 2021-11-16 | 26.81 | $26.91 | 145507 |
| 2021-11-15 | 26.86 | $27.60 | 123100 |
| 2021-11-12 | 26.89 | $27.23 | 181100 |
| 2021-11-11 | 26.94 | $27.42 | 119000 |
| 2021-11-10 | 26.93 | $27.07 | 213442 |
| 2021-11-09 | 26.92 | $27.22 | 120900 |
| 2021-11-08 | 26.89 | $27.18 | 162039 |
| 2021-11-05 | 26.85 | $27.10 | 313300 |
| 2021-11-04 | 26.81 | $25.83 | 191907 |
| 2021-11-03 | 26.83 | $26.61 | 162941 |
| 2021-11-02 | 26.80 | $25.90 | 234800 |
| 2021-11-01 | 26.80 | $26.22 | 248200 |
| 2021-10-29 | 26.80 | $25.62 | 448908 |
| 2021-10-28 | 26.81 | $26.20 | 173200 |
| 2021-10-27 | 26.77 | $26.10 | 216700 |
| 2021-10-26 | 26.75 | $26.31 | 227500 |
| 2021-10-25 | 26.72 | $26.53 | 340927 |
| 2021-10-22 | 26.70 | $26.95 | 206926 |
| 2021-10-21 | 26.63 | $27.86 | 314216 |
| 2021-10-20 | 26.53 | $28.28 | 222840 |
| 2021-10-19 | 26.40 | $27.94 | 207347 |
| 2021-10-18 | 26.26 | $28.32 | 200300 |
| 2021-10-15 | 26.11 | $28.14 | 248437 |
| 2021-10-14 | 25.97 | $27.24 | 204900 |
| 2021-10-13 | 25.87 | $26.84 | 274200 |
| 2021-10-12 | 25.79 | $26.60 | 181941 |
| 2021-10-11 | 25.75 | $26.46 | 77900 |
| 2021-10-08 | 25.72 | $26.34 | 93200 |
| 2021-10-07 | 25.67 | $26.22 | 134900 |
| 2021-10-06 | 25.68 | $25.94 | 235400 |
| 2021-10-05 | 25.72 | $25.90 | 237700 |
| 2021-10-04 | 25.76 | $26.11 | 220724 |
| 2021-10-01 | 25.79 | $25.94 | 374300 |
| 2021-09-30 | 25.82 | $25.33 | 247446 |
| 2021-09-29 | 25.89 | $25.75 | 143100 |
| 2021-09-28 | 25.93 | $25.69 | 133842 |
| 2021-09-27 | 25.97 | $26.05 | 158800 |
| 2021-09-24 | 26.00 | $25.63 | 123828 |
| 2021-09-23 | 26.03 | $25.87 | 108743 |
| 2021-09-22 | 26.05 | $25.67 | 158109 |
| 2021-09-21 | 26.08 | $25.21 | 100700 |
| 2021-09-20 | 26.15 | $25.24 | 137600 |
| 2021-09-17 | 26.20 | $25.29 | 758500 |
| 2021-09-16 | 26.25 | $25.22 | 211800 |
| 2021-09-15 | 26.30 | $25.42 | 182600 |
| 2021-09-14 | 26.36 | $25.74 | 203800 |
| 2021-09-13 | 26.40 | $25.82 | 188300 |
| 2021-09-10 | 26.45 | $25.40 | 156367 |
| 2021-09-09 | 26.51 | $26.34 | 167306 |
| 2021-09-08 | 26.56 | $26.85 | 101700 |
| 2021-09-07 | 26.58 | $26.72 | 115439 |
| 2021-09-03 | 26.61 | $26.66 | 126300 |
| 2021-09-02 | 26.67 | $26.57 | 95649 |
| 2021-09-01 | 26.72 | $26.58 | 86600 |
| 2021-08-31 | 26.75 | $26.53 | 128818 |
| 2021-08-30 | 26.83 | $26.53 | 100829 |
| 2021-08-27 | 26.92 | $26.78 | 174748 |
| 2021-08-26 | 27.03 | $26.20 | 150300 |
| 2021-08-25 | 27.17 | $26.24 | 97800 |
| 2021-08-24 | 27.30 | $26.32 | 91540 |
| 2021-08-23 | 27.43 | $26.48 | 103200 |
| 2021-08-20 | 27.55 | $26.37 | 135912 |
| 2021-08-19 | 27.66 | $26.16 | 351020 |
| 2021-08-18 | 27.82 | $26.38 | 141600 |
| 2021-08-17 | 27.99 | $26.61 | 194933 |
| 2021-08-16 | 28.15 | $26.48 | 165728 |
| 2021-08-13 | 28.25 | $26.72 | 96100 |
| 2021-08-12 | 28.37 | $26.69 | 142321 |
| 2021-08-11 | 28.51 | $27.28 | 134600 |
| 2021-08-10 | 28.59 | $27.26 | 146800 |
| 2021-08-09 | 28.67 | $27.40 | 154633 |
| 2021-08-06 | 28.77 | $27.77 | 88215 |
| 2021-08-05 | 28.83 | $27.65 | 104400 |
| 2021-08-04 | 28.85 | $27.19 | 236800 |
| 2021-08-03 | 28.92 | $28.12 | 214745 |
| 2021-08-02 | 28.97 | $28.26 | 221100 |
| 2021-07-30 | 29.01 | $28.98 | 249600 |
| 2021-07-29 | 29.04 | $29.03 | 189013 |
| 2021-07-28 | 29.05 | $28.84 | 97148 |
| 2021-07-27 | 29.08 | $28.90 | 120600 |
| 2021-07-26 | 29.10 | $28.84 | 103627 |
| 2021-07-23 | 29.13 | $28.66 | 156300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.92
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.09
Average
10.36
Maximum
29.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.92 | $18.10 | 7177 |
| 2026-07-20 | 15.70 | $18.93 | 291836 |
| 2026-07-17 | 15.36 | $18.00 | 9.7M |
| 2026-07-16 | 15.08 | $18.81 | 46000 |
| 2026-07-15 | 14.68 | $18.50 | 7.4M |
| 2026-07-14 | 14.28 | $17.96 | 55522 |
| 2026-07-13 | 13.90 | $17.08 | 30118 |
| 2026-07-10 | 13.56 | $17.50 | 85619 |
| 2026-07-09 | 13.15 | $16.50 | 52532 |
| 2026-07-08 | 12.79 | $16.68 | 52800 |
| 2026-07-07 | 12.38 | $16.75 | 53100 |
| 2026-07-06 | 11.92 | $16.44 | 39425 |
| 2026-07-02 | 11.45 | $16.60 | 86128 |
| 2026-07-01 | 10.91 | $16.30 | 35945 |
| 2026-06-30 | 10.34 | $17.00 | 129500 |
| 2026-06-29 | 9.64 | $16.77 | 38600 |
| 2026-06-26 | 8.89 | $17.19 | 8800 |
| 2026-06-25 | 8.01 | $17.80 | 15647 |
| 2026-06-24 | 6.98 | $18.92 | 16120 |
| 2026-06-23 | 5.72 | $16.31 | 40100 |
| 2026-06-22 | 4.61 | $17.00 | 51100 |
| 2026-06-18 | 3.30 | $33.85 | — |
| 2025-11-03 | 0.09 | $0.04 | — |
| 2025-10-31 | 0.10 | $0.04 | 3.2M |
| 2025-10-30 | 0.10 | $0.05 | 88892 |
| 2025-10-29 | 0.11 | $0.05 | 351647 |
| 2025-10-28 | 0.11 | $0.05 | 769623 |
| 2025-10-27 | 0.12 | $0.05 | 1.3M |
| 2025-10-24 | 0.13 | $0.05 | 823272 |
| 2025-10-23 | 0.14 | $0.04 | 718274 |
| 2025-10-22 | 0.15 | $0.05 | 4.2M |
| 2025-10-21 | 0.16 | $0.04 | 3.3M |
| 2025-10-20 | 0.17 | $0.05 | 875152 |
| 2025-10-17 | 0.18 | $0.05 | 1.9M |
| 2025-10-16 | 0.20 | $0.06 | 1.4M |
| 2025-10-15 | 0.21 | $0.07 | 1.1M |
| 2025-10-14 | 0.22 | $0.06 | 1.2M |
| 2025-10-13 | 0.24 | $0.06 | 1.3M |
| 2025-10-10 | 0.26 | $0.07 | 1.4M |
| 2025-10-09 | 0.28 | $0.07 | 2.5M |
| 2025-10-08 | 0.30 | $0.07 | 15.2M |
| 2025-10-07 | 0.33 | $0.20 | — |
| 2025-10-06 | 0.34 | $0.20 | 20.4M |
| 2025-10-03 | 0.36 | $0.24 | 6.1M |
| 2025-10-02 | 0.37 | $0.27 | 5.0M |
| 2025-10-01 | 0.38 | $0.30 | 16.4M |
| 2025-09-30 | 0.39 | $0.33 | 4.7M |
| 2025-09-29 | 0.39 | $0.39 | 3.8M |
| 2025-09-26 | 0.39 | $0.41 | 4.3M |
| 2025-09-25 | 0.39 | $0.44 | 16.7M |
| 2025-09-24 | 0.39 | $0.36 | 3.9M |
| 2025-09-23 | 0.39 | $0.36 | 4.7M |
| 2025-09-22 | 0.39 | $0.38 | 6.1M |
| 2025-09-19 | 0.40 | $0.39 | 11.6M |
| 2025-09-18 | 0.40 | $0.45 | 23.9M |
| 2025-09-17 | 0.39 | $0.57 | 38.9M |
| 2025-09-16 | 0.37 | $0.83 | 74.6M |
| 2025-09-15 | 0.32 | $0.88 | 151.4M |
| 2025-09-12 | 0.27 | $0.55 | 329.8M |
| 2025-09-11 | 0.24 | $0.31 | 14.0M |
| 2025-09-10 | 0.23 | $0.25 | 1.2M |
| 2025-09-09 | 0.22 | $0.23 | 475700 |
| 2025-09-08 | 0.22 | $0.24 | 815603 |
| 2025-09-05 | 0.22 | $0.23 | 912323 |
| 2025-09-04 | 0.22 | $0.22 | 883000 |
| 2025-09-03 | 0.22 | $0.19 | 811200 |
| 2025-09-02 | 0.23 | $0.21 | 401525 |
| 2025-08-29 | 0.23 | $0.21 | 527100 |
| 2025-08-28 | 0.23 | $0.22 | 697124 |
| 2025-08-27 | 0.23 | $0.22 | 667700 |
| 2025-08-26 | 0.23 | $0.21 | 1.5M |
| 2025-08-25 | 0.23 | $0.22 | 1.1M |
| 2025-08-22 | 0.24 | $0.22 | 1.1M |
| 2025-08-21 | 0.24 | $0.22 | 237119 |
| 2025-08-20 | 0.24 | $0.22 | 392400 |
| 2025-08-19 | 0.24 | $0.22 | 651616 |
| 2025-08-18 | 0.24 | $0.23 | 472743 |
| 2025-08-15 | 0.24 | $0.24 | 218700 |
| 2025-08-14 | 0.24 | $0.24 | 274400 |
| 2025-08-13 | 0.25 | $0.24 | 628800 |
| 2025-08-12 | 0.25 | $0.24 | 476510 |
| 2025-08-11 | 0.25 | $0.24 | 348500 |
| 2025-08-08 | 0.25 | $0.23 | 318427 |
| 2025-08-07 | 0.25 | $0.23 | 249300 |
| 2025-08-06 | 0.25 | $0.23 | 205524 |
| 2025-08-05 | 0.25 | $0.24 | 654304 |
| 2025-08-04 | 0.25 | $0.23 | 363966 |
| 2025-08-01 | 0.26 | $0.23 | 1.1M |
| 2025-07-31 | 0.26 | $0.24 | 590640 |
| 2025-07-30 | 0.26 | $0.24 | 1.1M |
| 2025-07-29 | 0.26 | $0.25 | 1.9M |
| 2025-07-28 | 0.26 | $0.26 | 1.1M |
| 2025-07-25 | 0.26 | $0.28 | 1.3M |
| 2025-07-24 | 0.26 | $0.32 | 4.1M |
| 2025-07-23 | 0.26 | $0.26 | 1.2M |
| 2025-07-22 | 0.26 | $0.25 | 885000 |
| 2025-07-21 | 0.26 | $0.25 | 692000 |
| 2025-07-18 | 0.26 | $0.24 | 611700 |
| 2025-07-17 | 0.26 | $0.24 | 801402 |
| 2025-07-16 | 0.26 | $0.26 | 394800 |
| 2025-07-15 | 0.26 | $0.27 | 625557 |
| 2025-07-14 | 0.26 | $0.28 | 352000 |
| 2025-07-11 | 0.26 | $0.28 | 627300 |
| 2025-07-10 | 0.26 | $0.27 | 1.6M |
| 2025-07-09 | 0.26 | $0.32 | 886300 |
| 2025-07-08 | 0.25 | $0.33 | 1.7M |
| 2025-07-07 | 0.24 | $0.26 | 430600 |
| 2025-07-03 | 0.24 | $0.28 | 489948 |
| 2025-07-02 | 0.24 | $0.29 | 541800 |
| 2025-07-01 | 0.23 | $0.26 | 871393 |
| 2025-06-30 | 0.23 | $0.25 | 796331 |
| 2025-06-27 | 0.23 | $0.21 | 398800 |
| 2025-06-26 | 0.23 | $0.23 | 982308 |
| 2025-06-25 | 0.23 | $0.23 | 607704 |
| 2025-06-24 | 0.23 | $0.24 | 945877 |
| 2025-06-23 | 0.23 | $0.24 | 2.1M |
| 2025-06-20 | 0.23 | $0.25 | 3.8M |
| 2025-06-18 | 0.23 | $0.26 | 2.1M |
| 2025-06-17 | 0.22 | $0.23 | 238515 |
| 2025-06-16 | 0.22 | $0.22 | 883742 |
| 2025-06-13 | 0.22 | $0.24 | 888015 |
| 2025-06-12 | 0.22 | $0.22 | 1.2M |
| 2025-06-11 | 0.22 | $0.20 | 1.5M |
| 2025-06-10 | 0.22 | $0.20 | 1.5M |
| 2025-06-09 | 0.22 | $0.20 | 1.2M |
| 2025-06-06 | 0.23 | $0.20 | 981720 |
| 2025-06-05 | 0.23 | $0.20 | 1.4M |
| 2025-06-04 | 0.23 | $0.20 | 1.8M |
| 2025-06-03 | 0.24 | $0.19 | 1.4M |
| 2025-06-02 | 0.24 | $0.19 | 925517 |
| 2025-05-30 | 0.24 | $0.19 | 3.3M |
| 2025-05-29 | 0.25 | $0.21 | 1.6M |
| 2025-05-28 | 0.25 | $0.20 | 1.7M |
| 2025-05-27 | 0.26 | $0.20 | 792613 |
| 2025-05-23 | 0.27 | $0.20 | 728702 |
| 2025-05-22 | 0.27 | $0.20 | 1.9M |
| 2025-05-21 | 0.28 | $0.18 | 2.3M |
| 2025-05-20 | 0.29 | $0.20 | 1.9M |
| 2025-05-19 | 0.30 | $0.21 | 1.5M |
| 2025-05-16 | 0.31 | $0.23 | 1.4M |
| 2025-05-15 | 0.32 | $0.24 | 1.8M |
| 2025-05-14 | 0.33 | $0.25 | 882400 |
| 2025-05-13 | 0.34 | $0.27 | 455618 |
| 2025-05-12 | 0.34 | $0.28 | 602100 |
| 2025-05-09 | 0.35 | $0.27 | 787731 |
| 2025-05-08 | 0.36 | $0.27 | 467770 |
| 2025-05-07 | 0.37 | $0.28 | 527245 |
| 2025-05-06 | 0.38 | $0.28 | 821700 |
| 2025-05-05 | 0.39 | $0.31 | 240597 |
| 2025-05-02 | 0.40 | $0.32 | 836000 |
| 2025-05-01 | 0.40 | $0.34 | 1.1M |
| 2025-04-30 | 0.41 | $0.41 | 640664 |
| 2025-04-29 | 0.41 | $0.38 | 143376 |
| 2025-04-28 | 0.41 | $0.38 | 352517 |
| 2025-04-25 | 0.42 | $0.39 | 328869 |
| 2025-04-24 | 0.42 | $0.40 | 614317 |
| 2025-04-23 | 0.42 | $0.35 | 826917 |
| 2025-04-22 | 0.43 | $0.33 | 332738 |
| 2025-04-21 | 0.44 | $0.34 | 951439 |
| 2025-04-17 | 0.45 | $0.37 | 773472 |
| 2025-04-16 | 0.46 | $0.33 | 1.5M |
| 2025-04-15 | 0.47 | $0.36 | 623600 |
| 2025-04-14 | 0.48 | $0.33 | 630500 |
| 2025-04-11 | 0.50 | $0.36 | 863800 |
| 2025-04-10 | 0.51 | $0.37 | 228954 |
| 2025-04-09 | 0.53 | $0.39 | 458827 |
| 2025-04-08 | 0.54 | $0.37 | 763300 |
| 2025-04-07 | 0.56 | $0.36 | 855545 |
| 2025-04-04 | 0.58 | $0.38 | 636100 |
| 2025-04-03 | 0.60 | $0.41 | 1.1M |
| 2025-04-02 | 0.62 | $0.44 | 1.0M |
| 2025-04-01 | 0.64 | $0.45 | 596226 |
| 2025-03-31 | 0.66 | $0.46 | 583228 |
| 2025-03-28 | 0.69 | $0.48 | 536649 |
| 2025-03-27 | 0.71 | $0.50 | 540535 |
| 2025-03-26 | 0.73 | $0.49 | 846972 |
| 2025-03-25 | 0.75 | $0.55 | 341100 |
| 2025-03-24 | 0.77 | $0.59 | 877762 |
| 2025-03-21 | 0.79 | $0.58 | 6.9M |
| 2025-03-20 | 0.82 | $0.59 | 1.5M |
| 2025-03-19 | 0.84 | $0.67 | 828120 |
| 2025-03-18 | 0.86 | $0.72 | 905359 |
| 2025-03-17 | 0.87 | $0.75 | 1.5M |
| 2025-03-14 | 0.88 | $0.84 | 559619 |
| 2025-03-13 | 0.89 | $0.78 | 938322 |
| 2025-03-12 | 0.90 | $0.88 | 461500 |
| 2025-03-11 | 0.90 | $0.80 | 2.4M |
| 2025-03-10 | 0.91 | $0.91 | 700900 |
| 2025-03-07 | 0.91 | $0.92 | 501100 |
| 2025-03-06 | 0.91 | $0.91 | 204636 |
| 2025-03-05 | 0.91 | $0.94 | 297900 |
| 2025-03-04 | 0.91 | $0.91 | 775041 |
| 2025-03-03 | 0.91 | $0.90 | 426415 |
| 2025-02-28 | 0.91 | $0.91 | 372666 |
| 2025-02-27 | 0.91 | $0.91 | 199061 |
| 2025-02-26 | 0.91 | $0.89 | 664621 |
| 2025-02-25 | 0.92 | $0.86 | 170400 |
| 2025-02-24 | 0.92 | $0.86 | 349100 |
| 2025-02-21 | 0.93 | $0.87 | 257900 |
| 2025-02-20 | 0.93 | $0.88 | 484175 |
| 2025-02-19 | 0.94 | $0.86 | 608707 |
| 2025-02-18 | 0.95 | $0.89 | 1.6M |
| 2025-02-14 | 0.95 | $0.91 | 671700 |
| 2025-02-13 | 0.96 | $0.96 | 454622 |
| 2025-02-12 | 0.96 | $0.95 | 221522 |
| 2025-02-11 | 0.96 | $0.93 | 288880 |
| 2025-02-10 | 0.96 | $0.94 | 380300 |
| 2025-02-07 | 0.96 | $0.99 | 350900 |
| 2025-02-06 | 0.96 | $1.00 | 376724 |
| 2025-02-05 | 0.96 | $1.01 | 285776 |
| 2025-02-04 | 0.95 | $0.94 | 243078 |
| 2025-02-03 | 0.95 | $0.94 | 236123 |
| 2025-01-31 | 0.95 | $0.91 | 197500 |
| 2025-01-30 | 0.96 | $0.90 | 431846 |
| 2025-01-29 | 0.96 | $0.90 | 393605 |
| 2025-01-28 | 0.97 | $0.91 | 430194 |
| 2025-01-27 | 0.98 | $0.95 | 951185 |
| 2025-01-24 | 0.98 | $0.92 | 470814 |
| 2025-01-23 | 0.99 | $0.92 | 619600 |
| 2025-01-22 | 0.99 | $0.96 | 526601 |
| 2025-01-21 | 1.00 | $0.92 | 399641 |
| 2025-01-17 | 1.00 | $0.92 | 901700 |
| 2025-01-16 | 1.01 | $0.89 | 413700 |
| 2025-01-15 | 1.03 | $0.90 | 424304 |
| 2025-01-14 | 1.04 | $0.92 | 252845 |
| 2025-01-13 | 1.05 | $0.86 | 338906 |
| 2025-01-10 | 1.07 | $0.90 | 515205 |
| 2025-01-08 | 1.09 | $0.91 | 788917 |
| 2025-01-07 | 1.11 | $0.98 | 890400 |
| 2025-01-06 | 1.12 | $1.00 | 868800 |
| 2025-01-03 | 1.14 | $0.98 | 496298 |
| 2025-01-02 | 1.15 | $1.00 | 480795 |
| 2024-12-31 | 1.17 | $1.00 | 707941 |
| 2024-12-30 | 1.19 | $1.00 | 897900 |
| 2024-12-27 | 1.21 | $0.99 | 754658 |
| 2024-12-26 | 1.23 | $1.02 | 726948 |
| 2024-12-24 | 1.25 | $1.01 | 771209 |
| 2024-12-23 | 1.28 | $0.98 | 1.8M |
| 2024-12-20 | 1.31 | $1.02 | 3.6M |
| 2024-12-19 | 1.34 | $1.07 | 886238 |
| 2024-12-18 | 1.37 | $1.11 | 1.0M |
| 2024-12-17 | 1.40 | $1.22 | 675241 |
| 2024-12-16 | 1.41 | $1.18 | 889547 |
| 2024-12-13 | 1.44 | $1.33 | 504276 |
| 2024-12-12 | 1.45 | $1.34 | 536500 |
| 2024-12-11 | 1.46 | $1.37 | 440800 |
| 2024-12-10 | 1.47 | $1.39 | 415459 |
| 2024-12-09 | 1.48 | $1.43 | 546220 |
| 2024-12-06 | 1.49 | $1.40 | 505738 |
| 2024-12-05 | 1.49 | $1.47 | 640220 |
| 2024-12-04 | 1.50 | $1.59 | 509200 |
| 2024-12-03 | 1.49 | $1.58 | 981213 |
| 2024-12-02 | 1.48 | $1.60 | 506500 |
| 2024-11-29 | 1.47 | $1.65 | 583600 |
| 2024-11-27 | 1.45 | $1.56 | 1.3M |
| 2024-11-26 | 1.43 | $1.72 | 2.1M |
| 2024-11-25 | 1.40 | $1.65 | 12.3M |
| 2024-11-22 | 1.38 | $1.14 | 1.0M |
| 2024-11-21 | 1.40 | $1.14 | 978283 |
| 2024-11-20 | 1.43 | $1.12 | 1.7M |
| 2024-11-19 | 1.46 | $1.16 | 1.1M |
| 2024-11-18 | 1.49 | $1.21 | 978544 |
| 2024-11-15 | 1.52 | $1.21 | 763400 |
| 2024-11-14 | 1.56 | $1.25 | 2.0M |
| 2024-11-13 | 1.59 | $1.31 | 2.3M |
| 2024-11-12 | 1.62 | $1.25 | 2.1M |
| 2024-11-11 | 1.66 | $1.24 | 2.0M |
| 2024-11-08 | 1.70 | $1.37 | 1.0M |
| 2024-11-07 | 1.74 | $1.35 | 628912 |
| 2024-11-06 | 1.78 | $1.38 | 652614 |
| 2024-11-05 | 1.82 | $1.42 | 950314 |
| 2024-11-04 | 1.86 | $1.42 | 1.2M |
| 2024-11-01 | 1.91 | $1.50 | 1.7M |
| 2024-10-31 | 1.95 | $1.59 | 5.0M |
| 2024-10-30 | 1.99 | $1.97 | 1.5M |
| 2024-10-29 | 1.99 | $1.88 | 694000 |
| 2024-10-28 | 2.00 | $1.87 | 838809 |
| 2024-10-25 | 2.02 | $1.91 | 804000 |
| 2024-10-24 | 2.03 | $1.92 | 581848 |
| 2024-10-23 | 2.04 | $1.94 | 869711 |
| 2024-10-22 | 2.05 | $1.96 | 530900 |
| 2024-10-21 | 2.06 | $1.99 | 508400 |
| 2024-10-18 | 2.07 | $2.04 | 258749 |
| 2024-10-17 | 2.07 | $2.04 | 432200 |
| 2024-10-16 | 2.08 | $2.03 | 588016 |
| 2024-10-15 | 2.08 | $2.01 | 287300 |
| 2024-10-14 | 2.09 | $2.02 | 244431 |
| 2024-10-11 | 2.09 | $2.05 | 511139 |
| 2024-10-10 | 2.10 | $1.99 | 692600 |
| 2024-10-09 | 2.11 | $1.99 | 1.1M |
| 2024-10-08 | 2.12 | $2.01 | 337300 |
| 2024-10-07 | 2.13 | $2.06 | 613900 |
| 2024-10-04 | 2.14 | $2.05 | 622095 |
| 2024-10-03 | 2.15 | $2.07 | 708068 |
| 2024-10-02 | 2.16 | $2.08 | 652210 |
| 2024-10-01 | 2.17 | $2.11 | 368500 |
| 2024-09-30 | 2.18 | $2.18 | 858811 |
| 2024-09-27 | 2.18 | $2.15 | 830800 |
| 2024-09-26 | 2.18 | $2.11 | 602210 |
| 2024-09-25 | 2.19 | $2.10 | 919538 |
| 2024-09-24 | 2.19 | $2.10 | 470700 |
| 2024-09-23 | 2.20 | $2.11 | 683600 |
| 2024-09-20 | 2.21 | $2.11 | 2.8M |
| 2024-09-19 | 2.23 | $2.31 | 869232 |
| 2024-09-18 | 2.22 | $2.21 | 1.5M |
| 2024-09-17 | 2.22 | $2.27 | 515900 |
| 2024-09-16 | 2.21 | $2.22 | 394505 |
| 2024-09-13 | 2.21 | $2.17 | 439811 |
| 2024-09-12 | 2.22 | $2.13 | 345400 |
| 2024-09-11 | 2.22 | $2.13 | 268400 |
| 2024-09-10 | 2.23 | $2.24 | 680000 |
| 2024-09-09 | 2.23 | $2.14 | 245736 |
| 2024-09-06 | 2.24 | $2.10 | 483100 |
| 2024-09-05 | 2.26 | $2.13 | 267372 |
| 2024-09-04 | 2.27 | $2.15 | 328516 |
| 2024-09-03 | 2.29 | $2.13 | 430604 |
| 2024-08-30 | 2.30 | $2.20 | 246400 |
| 2024-08-29 | 2.31 | $2.24 | 251200 |
| 2024-08-28 | 2.32 | $2.27 | 346700 |
| 2024-08-27 | 2.32 | $2.39 | 327707 |
| 2024-08-26 | 2.32 | $2.39 | 319343 |
| 2024-08-23 | 2.31 | $2.43 | 264300 |
| 2024-08-22 | 2.30 | $2.34 | 667014 |
| 2024-08-21 | 2.29 | $2.23 | 197983 |
| 2024-08-20 | 2.30 | $2.31 | 392200 |
| 2024-08-19 | 2.30 | $2.29 | 777513 |
| 2024-08-16 | 2.30 | $2.14 | 335000 |
| 2024-08-15 | 2.32 | $2.19 | 660909 |
| 2024-08-14 | 2.33 | $2.14 | 375800 |
| 2024-08-13 | 2.35 | $2.20 | 574811 |
| 2024-08-12 | 2.37 | $2.18 | 389947 |
| 2024-08-09 | 2.39 | $2.23 | 360000 |
| 2024-08-08 | 2.40 | $2.27 | 287410 |
| 2024-08-07 | 2.42 | $2.21 | 425500 |
| 2024-08-06 | 2.44 | $2.37 | 671037 |
| 2024-08-05 | 2.44 | $2.22 | 817400 |
| 2024-08-02 | 2.47 | $2.42 | 530196 |
| 2024-08-01 | 2.47 | $2.67 | 1.8M |
| 2024-07-31 | 2.45 | $2.49 | 653879 |
| 2024-07-30 | 2.45 | $2.48 | 385130 |
| 2024-07-29 | 2.44 | $2.66 | 302107 |
| 2024-07-26 | 2.42 | $2.70 | 330140 |
| 2024-07-25 | 2.39 | $2.58 | 465060 |
| 2024-07-24 | 2.37 | $2.54 | 321600 |
| 2024-07-23 | 2.36 | $2.71 | 495600 |
| 2024-07-22 | 2.32 | $2.77 | 915556 |
| 2024-07-19 | 2.27 | $2.45 | 419200 |
| 2024-07-18 | 2.25 | $2.44 | 653825 |
| 2024-07-17 | 2.23 | $2.61 | 1.1M |
| 2024-07-16 | 2.19 | $2.60 | 1.1M |
| 2024-07-15 | 2.15 | $2.35 | 524100 |
| 2024-07-12 | 2.13 | $2.36 | 787534 |
| 2024-07-11 | 2.10 | $2.27 | 1.1M |
| 2024-07-10 | 2.09 | $2.01 | 282400 |
| 2024-07-09 | 2.09 | $1.94 | 390804 |
| 2024-07-08 | 2.11 | $1.99 | 395600 |
| 2024-07-05 | 2.12 | $1.99 | 478800 |
| 2024-07-03 | 2.14 | $1.99 | 461346 |
| 2024-07-02 | 2.15 | $1.94 | 739200 |
| 2024-07-01 | 2.18 | $1.88 | 1.7M |
| 2024-06-28 | 2.21 | $2.04 | 7.3M |
| 2024-06-27 | 2.22 | $2.01 | 1.4M |
| 2024-06-26 | 2.25 | $2.11 | 927000 |
| 2024-06-25 | 2.26 | $2.30 | 640000 |
| 2024-06-24 | 2.26 | $2.32 | 615000 |
| 2024-06-21 | 2.25 | $2.26 | 2.1M |
| 2024-06-20 | 2.25 | $2.32 | 512100 |
| 2024-06-18 | 2.24 | $2.30 | 622143 |
| 2024-06-17 | 2.24 | $2.29 | 435909 |
| 2024-06-14 | 2.23 | $2.24 | 623700 |
| 2024-06-13 | 2.23 | $2.15 | 827328 |
| 2024-06-12 | 2.24 | $2.19 | 822406 |
| 2024-06-11 | 2.24 | $2.27 | 558232 |
| 2024-06-10 | 2.24 | $2.23 | 713237 |
| 2024-06-07 | 2.24 | $2.17 | 454100 |
| 2024-06-06 | 2.25 | $2.20 | 529034 |
| 2024-06-05 | 2.25 | $2.23 | 477439 |
| 2024-06-04 | 2.25 | $2.24 | 548434 |
| 2024-06-03 | 2.26 | $2.29 | 637957 |
| 2024-05-31 | 2.25 | $2.29 | 514642 |
| 2024-05-30 | 2.25 | $2.24 | 756912 |
| 2024-05-29 | 2.25 | $2.05 | 1.1M |
| 2024-05-28 | 2.27 | $2.18 | 832509 |
| 2024-05-24 | 2.28 | $2.23 | 625177 |
| 2024-05-23 | 2.28 | $2.28 | 586500 |
| 2024-05-22 | 2.28 | $2.29 | 473800 |
| 2024-05-21 | 2.28 | $2.33 | 589100 |
| 2024-05-20 | 2.28 | $2.31 | 695600 |
| 2024-05-17 | 2.28 | $2.19 | 735984 |
| 2024-05-16 | 2.28 | $2.30 | 537509 |
| 2024-05-15 | 2.28 | $2.34 | 1.0M |
| 2024-05-14 | 2.28 | $2.58 | 1.5M |
| 2024-05-13 | 2.24 | $2.31 | 765191 |
| 2024-05-10 | 2.24 | $2.19 | 527448 |
| 2024-05-09 | 2.24 | $2.28 | 535600 |
| 2024-05-08 | 2.24 | $2.31 | 1.0M |
| 2024-05-07 | 2.23 | $2.49 | 726255 |
| 2024-05-06 | 2.20 | $2.76 | 1.1M |
| 2024-05-03 | 2.15 | $2.87 | 3.6M |
| 2024-05-02 | 2.07 | $2.56 | 6.0M |
| 2024-05-01 | 2.02 | $2.00 | 814700 |
| 2024-04-30 | 2.02 | $2.02 | 466400 |
| 2024-04-29 | 2.02 | $2.09 | 899200 |
| 2024-04-26 | 2.01 | $2.01 | 378800 |
| 2024-04-25 | 2.01 | $1.94 | 502400 |
| 2024-04-24 | 2.02 | $2.05 | 580000 |
| 2024-04-23 | 2.02 | $1.98 | 585800 |
| 2024-04-22 | 2.02 | $2.03 | 818100 |
| 2024-04-19 | 2.02 | $1.90 | 600763 |
| 2024-04-18 | 2.03 | $1.88 | 434000 |
| 2024-04-17 | 2.05 | $1.89 | 664202 |
| 2024-04-16 | 2.06 | $1.91 | 653100 |
| 2024-04-15 | 2.08 | $1.92 | 1.0M |
| 2024-04-12 | 2.10 | $2.04 | 699900 |
| 2024-04-11 | 2.10 | $2.17 | 1.1M |
| 2024-04-10 | 2.10 | $1.97 | 941202 |
| 2024-04-09 | 2.11 | $2.12 | 840706 |
| 2024-04-08 | 2.11 | $1.96 | 819384 |
| 2024-04-05 | 2.12 | $1.85 | 546722 |
| 2024-04-04 | 2.15 | $1.89 | 479413 |
| 2024-04-03 | 2.18 | $1.91 | 681907 |
| 2024-04-02 | 2.21 | $1.93 | 906933 |
| 2024-04-01 | 2.24 | $1.97 | 964600 |
| 2024-03-28 | 2.27 | $2.04 | 949747 |
| 2024-03-27 | 2.29 | $2.09 | 1.1M |
| 2024-03-26 | 2.31 | $1.93 | 1.2M |
| 2024-03-25 | 2.35 | $2.01 | 646302 |
| 2024-03-22 | 2.39 | $2.07 | 803772 |
| 2024-03-21 | 2.42 | $2.30 | 1.6M |
| 2024-03-20 | 2.44 | $2.13 | 1.8M |
| 2024-03-19 | 2.47 | $1.97 | 1.6M |
| 2024-03-18 | 2.52 | $1.96 | 1.8M |
| 2024-03-15 | 2.58 | $2.03 | 3.9M |
| 2024-03-14 | 2.64 | $1.96 | 1.5M |
| 2024-03-13 | 2.71 | $2.13 | 1.3M |
| 2024-03-12 | 2.77 | $2.06 | 1.6M |
| 2024-03-11 | 2.84 | $2.09 | 1.5M |
| 2024-03-08 | 2.92 | $2.26 | 1.1M |
| 2024-03-07 | 2.99 | $2.24 | 730400 |
| 2024-03-06 | 3.07 | $2.34 | 1.3M |
| 2024-03-05 | 3.15 | $2.40 | 1.1M |
| 2024-03-04 | 3.23 | $2.38 | 1.9M |
| 2024-03-01 | 3.32 | $2.47 | 2.7M |
| 2024-02-29 | 3.41 | $2.67 | 1.0M |
| 2024-02-28 | 3.48 | $2.70 | 1.2M |
| 2024-02-27 | 3.57 | $2.86 | 1.3M |
| 2024-02-26 | 3.64 | $2.85 | 1.4M |
| 2024-02-23 | 3.72 | $3.04 | 723800 |
| 2024-02-22 | 3.80 | $3.18 | 1.3M |
| 2024-02-21 | 3.86 | $3.23 | 1.9M |
| 2024-02-20 | 3.93 | $3.43 | 3.1M |
| 2024-02-16 | 3.98 | $3.77 | 2.6M |
| 2024-02-15 | 4.00 | $4.00 | 1.1M |
| 2024-02-14 | 4.00 | $3.82 | 732800 |
| 2024-02-13 | 4.02 | $3.87 | 2.4M |
| 2024-02-12 | 4.04 | $4.03 | 1.8M |
| 2024-02-09 | 4.04 | $3.85 | 1.0M |
| 2024-02-08 | 4.06 | $3.80 | 1.1M |
| 2024-02-07 | 4.09 | $3.65 | 1.2M |
| 2024-02-06 | 4.13 | $3.60 | 957100 |
| 2024-02-05 | 4.19 | $3.63 | 931500 |
| 2024-02-02 | 4.25 | $3.61 | 737075 |
| 2024-02-01 | 4.31 | $3.68 | 1.4M |
| 2024-01-31 | 4.38 | $3.67 | 1.1M |
| 2024-01-30 | 4.46 | $3.84 | 1.5M |
| 2024-01-29 | 4.52 | $3.68 | 962537 |
| 2024-01-26 | 4.61 | $3.67 | 585917 |
| 2024-01-25 | 4.71 | $3.71 | 1.1M |
| 2024-01-24 | 4.81 | $3.52 | 925421 |
| 2024-01-23 | 4.95 | $3.60 | 787346 |
| 2024-01-22 | 5.09 | $3.61 | 923321 |
| 2024-01-19 | 5.25 | $3.54 | 1.5M |
| 2024-01-18 | 5.43 | $3.63 | 1.2M |
| 2024-01-17 | 5.61 | $3.65 | 2.0M |
| 2024-01-16 | 5.82 | $3.53 | 2.1M |
| 2024-01-12 | 6.06 | $3.70 | 3.3M |
| 2024-01-11 | 6.31 | $3.87 | 9.1M |
| 2024-01-10 | 6.57 | $6.20 | 758451 |
| 2024-01-09 | 6.61 | $6.03 | 1.5M |
| 2024-01-08 | 6.67 | $6.37 | 934547 |
| 2024-01-05 | 6.70 | $6.77 | 1.2M |
| 2024-01-04 | 6.69 | $6.76 | 660700 |
| 2024-01-03 | 6.68 | $6.95 | 894108 |
| 2024-01-02 | 6.66 | $7.12 | 1.0M |
| 2023-12-29 | 6.61 | $7.32 | 619515 |
| 2023-12-28 | 6.53 | $7.49 | 859344 |
| 2023-12-27 | 6.43 | $7.24 | 903835 |
| 2023-12-26 | 6.35 | $7.19 | 1.1M |
| 2023-12-22 | 6.26 | $6.69 | 710067 |
| 2023-12-21 | 6.21 | $6.78 | 516714 |
| 2023-12-20 | 6.15 | $6.88 | 1.6M |
| 2023-12-19 | 6.08 | $6.96 | 1.9M |
| 2023-12-18 | 5.98 | $6.30 | 900920 |
| 2023-12-15 | 5.95 | $6.69 | 2.6M |
| 2023-12-14 | 5.87 | $6.79 | 1.7M |
| 2023-12-13 | 5.78 | $6.35 | 1.4M |
| 2023-12-12 | 5.72 | $5.91 | 841100 |
| 2023-12-11 | 5.70 | $6.16 | 621110 |
| 2023-12-08 | 5.65 | $6.27 | 638056 |
| 2023-12-07 | 5.58 | $6.25 | 516700 |
| 2023-12-06 | 5.51 | $6.17 | 688500 |
| 2023-12-05 | 5.44 | $6.11 | 517099 |
| 2023-12-04 | 5.37 | $6.20 | 1.1M |
| 2023-12-01 | 5.28 | $6.27 | 1.6M |
| 2023-11-30 | 5.18 | $5.58 | 1.9M |
| 2023-11-29 | 5.14 | $5.65 | 749638 |
| 2023-11-28 | 5.08 | $5.48 | 838000 |
| 2023-11-27 | 5.04 | $5.24 | 704406 |
| 2023-11-24 | 5.02 | $5.24 | 257136 |
| 2023-11-22 | 5.00 | $5.17 | 541078 |
| 2023-11-21 | 4.98 | $5.01 | 598300 |
| 2023-11-20 | 4.98 | $5.30 | 508586 |
| 2023-11-17 | 4.94 | $5.32 | 848201 |
| 2023-11-16 | 4.91 | $5.32 | 827407 |
| 2023-11-15 | 4.86 | $5.38 | 725466 |
| 2023-11-14 | 4.81 | $5.35 | 1.2M |
| 2023-11-13 | 4.75 | $4.79 | 700800 |
| 2023-11-10 | 4.75 | $4.82 | 1.0M |
| 2023-11-09 | 4.74 | $4.75 | 766324 |
| 2023-11-08 | 4.74 | $5.03 | 648250 |
| 2023-11-07 | 4.71 | $5.14 | 813300 |
| 2023-11-06 | 4.66 | $5.36 | 1.4M |
| 2023-11-03 | 4.59 | $5.48 | 2.1M |
| 2023-11-02 | 4.49 | $5.04 | 1.9M |
| 2023-11-01 | 4.43 | $4.47 | 1.1M |
| 2023-10-31 | 4.43 | $4.49 | 1.2M |
| 2023-10-30 | 4.42 | $4.23 | 680187 |
| 2023-10-27 | 4.45 | $4.12 | 805900 |
| 2023-10-26 | 4.48 | $4.21 | 849704 |
| 2023-10-25 | 4.51 | $4.19 | 994700 |
| 2023-10-24 | 4.54 | $4.22 | 1.5M |
| 2023-10-23 | 4.58 | $4.09 | 1.3M |
| 2023-10-20 | 4.63 | $4.15 | 1.7M |
| 2023-10-19 | 4.68 | $4.59 | 2.2M |
| 2023-10-18 | 4.69 | $4.76 | 3.1M |
| 2023-10-17 | 4.68 | $4.83 | 1.6M |
| 2023-10-16 | 4.66 | $4.72 | 2.0M |
| 2023-10-13 | 4.66 | $4.45 | 1.1M |
| 2023-10-12 | 4.68 | $4.46 | 1.3M |
| 2023-10-11 | 4.70 | $4.46 | 984578 |
| 2023-10-10 | 4.73 | $4.31 | 1.3M |
| 2023-10-09 | 4.77 | $4.13 | 1.4M |
| 2023-10-06 | 4.84 | $3.90 | 954634 |
| 2023-10-05 | 4.94 | $3.96 | 1.2M |
| 2023-10-04 | 5.04 | $3.95 | 1.3M |
| 2023-10-03 | 5.15 | $3.85 | 2.0M |
| 2023-10-02 | 5.29 | $3.99 | 1.4M |
| 2023-09-29 | 5.43 | $4.10 | 1.6M |
| 2023-09-28 | 5.57 | $4.25 | 1.4M |
| 2023-09-27 | 5.70 | $4.18 | 1.9M |
| 2023-09-26 | 5.86 | $4.65 | 2.3M |
| 2023-09-25 | 5.99 | $4.85 | 1.7M |
| 2023-09-22 | 6.11 | $5.11 | 1.8M |
| 2023-09-21 | 6.22 | $5.22 | 2.4M |
| 2023-09-20 | 6.32 | $5.60 | 1.2M |
| 2023-09-19 | 6.40 | $5.79 | 1.0M |
| 2023-09-18 | 6.46 | $5.79 | 1.6M |
| 2023-09-15 | 6.54 | $6.05 | 10.8M |
| 2023-09-14 | 6.59 | $6.17 | 2.3M |
| 2023-09-13 | 6.63 | $5.76 | 1.7M |
| 2023-09-12 | 6.72 | $5.82 | 1.4M |
| 2023-09-11 | 6.82 | $5.94 | 1.8M |
| 2023-09-08 | 6.91 | $5.89 | 1.9M |
| 2023-09-07 | 7.02 | $5.85 | 2.4M |
| 2023-09-06 | 7.14 | $6.20 | 2.5M |
| 2023-09-05 | 7.24 | $6.48 | 3.9M |
| 2023-09-01 | 7.32 | $7.33 | 445863 |
| 2023-08-31 | 7.32 | $7.40 | 479153 |
| 2023-08-30 | 7.31 | $7.59 | 496804 |
| 2023-08-29 | 7.28 | $7.60 | 534322 |
| 2023-08-28 | 7.24 | $7.24 | 561500 |
| 2023-08-25 | 7.24 | $6.91 | 490900 |
| 2023-08-24 | 7.28 | $7.09 | 473700 |
| 2023-08-23 | 7.30 | $7.12 | 457103 |
| 2023-08-22 | 7.32 | $6.83 | 507800 |
| 2023-08-21 | 7.37 | $6.78 | 561431 |
| 2023-08-18 | 7.43 | $6.89 | 536201 |
| 2023-08-17 | 7.49 | $7.05 | 714400 |
| 2023-08-16 | 7.53 | $6.92 | 607462 |
| 2023-08-15 | 7.60 | $7.09 | 616229 |
| 2023-08-14 | 7.65 | $7.41 | 497347 |
| 2023-08-11 | 7.68 | $7.58 | 383758 |
| 2023-08-10 | 7.69 | $7.48 | 546500 |
| 2023-08-09 | 7.71 | $7.57 | 626512 |
| 2023-08-08 | 7.73 | $7.72 | 757123 |
| 2023-08-07 | 7.73 | $8.10 | 1.2M |
| 2023-08-04 | 7.69 | $7.43 | 535800 |
| 2023-08-03 | 7.71 | $7.38 | 549200 |
| 2023-08-02 | 7.75 | $7.37 | 542810 |
| 2023-08-01 | 7.79 | $7.35 | 824200 |
| 2023-07-31 | 7.83 | $7.70 | 735614 |
| 2023-07-28 | 7.85 | $7.51 | 517200 |
| 2023-07-27 | 7.88 | $7.42 | 947901 |
| 2023-07-26 | 7.93 | $7.82 | 613641 |
| 2023-07-25 | 7.94 | $7.67 | 565842 |
| 2023-07-24 | 7.97 | $7.90 | 463920 |
| 2023-07-21 | 7.98 | $7.73 | 1.0M |
| 2023-07-20 | 8.01 | $8.30 | 1.3M |
| 2023-07-19 | 7.98 | $8.61 | 1.2M |
| 2023-07-18 | 7.91 | $8.20 | 1.1M |
| 2023-07-17 | 7.88 | $8.12 | 657600 |
| 2023-07-14 | 7.85 | $8.11 | 404827 |
| 2023-07-13 | 7.83 | $8.14 | 645246 |
| 2023-07-12 | 7.79 | $7.97 | 558020 |
| 2023-07-11 | 7.78 | $8.03 | 406516 |
| 2023-07-10 | 7.75 | $7.86 | 398900 |
| 2023-07-07 | 7.74 | $7.90 | 768607 |
| 2023-07-06 | 7.72 | $7.64 | 453041 |
| 2023-07-05 | 7.73 | $7.80 | 587010 |
| 2023-07-03 | 7.72 | $7.87 | 450837 |
| 2023-06-30 | 7.71 | $7.70 | 658300 |
| 2023-06-29 | 7.71 | $7.95 | 473000 |
| 2023-06-28 | 7.68 | $7.79 | 500650 |
| 2023-06-27 | 7.67 | $8.17 | 829500 |
| 2023-06-26 | 7.62 | $7.92 | 989548 |
| 2023-06-23 | 7.58 | $7.15 | 948693 |
| 2023-06-22 | 7.63 | $7.40 | 755175 |
| 2023-06-21 | 7.65 | $7.84 | 833448 |
| 2023-06-20 | 7.64 | $7.86 | 916209 |
| 2023-06-16 | 7.61 | $8.22 | 3.9M |
| 2023-06-15 | 7.55 | $8.16 | 1.1M |
| 2023-06-14 | 7.48 | $7.84 | 1.3M |
| 2023-06-13 | 7.45 | $7.90 | 832458 |
| 2023-06-12 | 7.40 | $7.90 | 700900 |
| 2023-06-09 | 7.34 | $7.89 | 625348 |
| 2023-06-08 | 7.29 | $8.06 | 1.2M |
| 2023-06-07 | 7.21 | $8.23 | 1.9M |
| 2023-06-06 | 7.10 | $7.72 | 980591 |
| 2023-06-05 | 7.03 | $7.46 | 774900 |
| 2023-06-02 | 6.99 | $7.70 | 1.2M |
| 2023-06-01 | 6.91 | $7.05 | 1.3M |
| 2023-05-31 | 6.90 | $7.24 | 2.4M |
| 2023-05-30 | 6.86 | $7.34 | 1.0M |
| 2023-05-26 | 6.81 | $6.92 | 762133 |
| 2023-05-25 | 6.80 | $6.75 | 1.0M |
| 2023-05-24 | 6.81 | $6.73 | 1.1M |
| 2023-05-23 | 6.81 | $7.09 | 1.9M |
| 2023-05-22 | 6.78 | $6.85 | 1.2M |
| 2023-05-19 | 6.78 | $6.59 | 1.2M |
| 2023-05-18 | 6.80 | $6.59 | 1.3M |
| 2023-05-17 | 6.82 | $6.54 | 1.2M |
| 2023-05-16 | 6.85 | $5.95 | 1.1M |
| 2023-05-15 | 6.94 | $6.04 | 1.1M |
| 2023-05-12 | 7.04 | $6.21 | 807704 |
| 2023-05-11 | 7.13 | $6.21 | 821500 |
| 2023-05-10 | 7.22 | $6.18 | 729912 |
| 2023-05-09 | 7.33 | $6.29 | 1.1M |
| 2023-05-08 | 7.44 | $6.35 | 970600 |
| 2023-05-05 | 7.56 | $6.52 | 900800 |
| 2023-05-04 | 7.67 | $6.29 | 901800 |
| 2023-05-03 | 7.81 | $6.10 | 1.5M |
| 2023-05-02 | 7.99 | $5.97 | 1.0M |
| 2023-05-01 | 8.20 | $6.20 | 1.1M |
| 2023-04-28 | 8.41 | $6.52 | 989338 |
| 2023-04-27 | 8.61 | $6.50 | 1.2M |
| 2023-04-26 | 8.84 | $6.54 | 887300 |
| 2023-04-25 | 9.08 | $6.55 | 951160 |
| 2023-04-24 | 9.34 | $6.93 | 980739 |
| 2023-04-21 | 9.60 | $6.94 | 1.6M |
| 2023-04-20 | 9.88 | $7.32 | 1.4M |
| 2023-04-19 | 10.15 | $7.64 | 1.6M |
| 2023-04-18 | 10.41 | $7.36 | 2.0M |
| 2023-04-17 | 10.73 | $7.67 | 2.2M |
| 2023-04-14 | 11.06 | $7.78 | 2.3M |
| 2023-04-13 | 11.40 | $8.12 | 2.4M |
| 2023-04-12 | 11.75 | $8.30 | 2.6M |
| 2023-04-11 | 12.11 | $8.73 | 5.8M |
| 2023-04-10 | 12.46 | $11.55 | 681036 |
| 2023-04-06 | 12.56 | $11.80 | 478231 |
| 2023-04-05 | 12.64 | $11.90 | 300200 |
| 2023-04-04 | 12.72 | $11.93 | 480733 |
| 2023-04-03 | 12.80 | $12.30 | 560501 |
| 2023-03-31 | 12.85 | $12.30 | 754351 |
| 2023-03-30 | 12.91 | $11.82 | 343231 |
| 2023-03-29 | 13.03 | $11.60 | 422857 |
| 2023-03-28 | 13.18 | $11.31 | 400928 |
| 2023-03-27 | 13.37 | $11.33 | 544139 |
| 2023-03-24 | 13.59 | $11.44 | 682079 |
| 2023-03-23 | 13.81 | $10.95 | 990735 |
| 2023-03-22 | 14.12 | $11.67 | 627700 |
| 2023-03-21 | 14.37 | $12.42 | 665200 |
| 2023-03-20 | 14.58 | $12.11 | 701101 |
| 2023-03-17 | 14.84 | $12.22 | 2.5M |
| 2023-03-16 | 15.11 | $12.54 | 1.1M |
| 2023-03-15 | 15.38 | $13.28 | 742347 |
| 2023-03-14 | 15.61 | $13.51 | 659062 |
| 2023-03-13 | 15.83 | $13.58 | 588808 |
| 2023-03-10 | 16.06 | $13.89 | 796509 |
| 2023-03-09 | 16.29 | $14.59 | 707373 |
| 2023-03-08 | 16.47 | $15.09 | 554700 |
| 2023-03-07 | 16.62 | $15.05 | 2.2M |
| 2023-03-06 | 16.78 | $16.89 | 392227 |
| 2023-03-03 | 16.77 | $16.97 | 311900 |
| 2023-03-02 | 16.75 | $16.88 | 329408 |
| 2023-03-01 | 16.73 | $16.66 | 360351 |
| 2023-02-28 | 16.74 | $16.44 | 931500 |
| 2023-02-27 | 16.77 | $17.02 | 623800 |
| 2023-02-24 | 16.75 | $16.94 | 696610 |
| 2023-02-23 | 16.73 | $17.16 | 636305 |
| 2023-02-22 | 16.68 | $16.86 | 453146 |
| 2023-02-21 | 16.66 | $16.71 | 452300 |
| 2023-02-17 | 16.66 | $17.62 | 407518 |
| 2023-02-16 | 16.56 | $17.57 | 872900 |
| 2023-02-15 | 16.45 | $16.60 | 361980 |
| 2023-02-14 | 16.44 | $16.54 | 322676 |
| 2023-02-13 | 16.42 | $16.72 | 320171 |
| 2023-02-10 | 16.39 | $16.17 | 226317 |
| 2023-02-09 | 16.42 | $16.03 | 272454 |
| 2023-02-08 | 16.46 | $16.32 | 325640 |
| 2023-02-07 | 16.47 | $16.53 | 295500 |
| 2023-02-06 | 16.47 | $16.71 | 287353 |
| 2023-02-03 | 16.44 | $17.30 | 372330 |
| 2023-02-02 | 16.35 | $17.56 | 395400 |
| 2023-02-01 | 16.22 | $17.09 | 327805 |
| 2023-01-31 | 16.13 | $17.16 | 510869 |
| 2023-01-30 | 16.02 | $16.72 | 179535 |
| 2023-01-27 | 15.95 | $16.84 | 282030 |
| 2023-01-26 | 15.86 | $16.45 | 204543 |
| 2023-01-25 | 15.79 | $16.22 | 256700 |
| 2023-01-24 | 15.75 | $16.03 | 192437 |
| 2023-01-23 | 15.72 | $16.18 | 296527 |
| 2023-01-20 | 15.67 | $16.03 | 589121 |
| 2023-01-19 | 15.63 | $16.65 | 645800 |
| 2023-01-18 | 15.52 | $17.06 | 805123 |
| 2023-01-17 | 15.36 | $17.64 | 547573 |
| 2023-01-13 | 15.12 | $17.01 | 503609 |
| 2023-01-12 | 14.92 | $17.13 | 478500 |
| 2023-01-11 | 14.69 | $16.34 | 305652 |
| 2023-01-10 | 14.52 | $15.73 | 459228 |
| 2023-01-09 | 14.39 | $15.34 | 295100 |
| 2023-01-06 | 14.29 | $15.35 | 290623 |
| 2023-01-05 | 14.18 | $14.83 | 392900 |
| 2023-01-04 | 14.11 | $15.07 | 546952 |
| 2023-01-03 | 14.01 | $14.32 | 830864 |
| 2022-12-30 | 13.98 | $13.35 | 279943 |
| 2022-12-29 | 14.04 | $13.58 | 296000 |
| 2022-12-28 | 14.09 | $13.48 | 233000 |
| 2022-12-27 | 14.15 | $13.84 | 182700 |
| 2022-12-23 | 14.19 | $13.73 | 163234 |
| 2022-12-22 | 14.24 | $13.64 | 303600 |
| 2022-12-21 | 14.30 | $13.68 | 363305 |
| 2022-12-20 | 14.36 | $13.52 | 302346 |
| 2022-12-19 | 14.45 | $13.53 | 337343 |
| 2022-12-16 | 14.55 | $13.78 | 996726 |
| 2022-12-15 | 14.63 | $14.38 | 280545 |
| 2022-12-14 | 14.66 | $14.58 | 375147 |
| 2022-12-13 | 14.67 | $14.48 | 892143 |
| 2022-12-12 | 14.68 | $14.41 | 279140 |
| 2022-12-09 | 14.71 | $14.36 | 297200 |
| 2022-12-08 | 14.75 | $14.44 | 240249 |
| 2022-12-07 | 14.78 | $14.23 | 365102 |
| 2022-12-06 | 14.84 | $14.14 | 358874 |
| 2022-12-05 | 14.92 | $14.36 | 318340 |
| 2022-12-02 | 14.97 | $14.84 | 439600 |
| 2022-12-01 | 14.99 | $14.96 | 622742 |
| 2022-11-30 | 14.99 | $15.29 | 535904 |
| 2022-11-29 | 14.96 | $15.25 | 254800 |
| 2022-11-28 | 14.93 | $14.88 | 275230 |
| 2022-11-25 | 14.93 | $14.98 | 119800 |
| 2022-11-23 | 14.93 | $14.82 | 383548 |
| 2022-11-22 | 14.94 | $15.23 | 283936 |
| 2022-11-21 | 14.91 | $14.88 | 300100 |
| 2022-11-18 | 14.91 | $14.77 | 698100 |
| 2022-11-17 | 14.93 | $14.49 | 359938 |
| 2022-11-16 | 14.98 | $14.39 | 264700 |
| 2022-11-15 | 15.04 | $14.87 | 494000 |
| 2022-11-14 | 15.06 | $15.02 | 541546 |
| 2022-11-11 | 15.06 | $15.51 | 528839 |
| 2022-11-10 | 15.01 | $15.63 | 518328 |
| 2022-11-09 | 14.95 | $14.84 | 337039 |
| 2022-11-08 | 14.96 | $15.23 | 359143 |
| 2022-11-07 | 14.93 | $15.45 | 390543 |
| 2022-11-04 | 14.87 | $15.43 | 430349 |
| 2022-11-03 | 14.82 | $14.99 | 431524 |
| 2022-11-02 | 14.80 | $15.21 | 317017 |
| 2022-11-01 | 14.75 | $15.33 | 381605 |
| 2022-10-31 | 14.69 | $15.30 | 402918 |
| 2022-10-28 | 14.63 | $15.27 | 524200 |
| 2022-10-27 | 14.56 | $14.99 | 240133 |
| 2022-10-26 | 14.52 | $14.89 | 355745 |
| 2022-10-25 | 14.48 | $15.01 | 423441 |
| 2022-10-24 | 14.42 | $14.40 | 347446 |
| 2022-10-21 | 14.42 | $14.21 | 430104 |
| 2022-10-20 | 14.45 | $14.56 | 581447 |
| 2022-10-19 | 14.43 | $14.50 | 490928 |
| 2022-10-18 | 14.43 | $14.74 | 536300 |
| 2022-10-17 | 14.39 | $14.50 | 504100 |
| 2022-10-14 | 14.38 | $14.08 | 511329 |
| 2022-10-13 | 14.42 | $13.89 | 562500 |
| 2022-10-12 | 14.47 | $12.95 | 381500 |
| 2022-10-11 | 14.63 | $12.81 | 482100 |
| 2022-10-10 | 14.82 | $12.40 | 321300 |
| 2022-10-07 | 15.08 | $12.46 | 325437 |
| 2022-10-06 | 15.35 | $13.01 | 392219 |
| 2022-10-05 | 15.60 | $13.49 | 458000 |
| 2022-10-04 | 15.82 | $14.30 | 419822 |
| 2022-10-03 | 15.98 | $13.98 | 317507 |
| 2022-09-30 | 16.19 | $14.05 | 437500 |
| 2022-09-29 | 16.42 | $13.54 | 741100 |
| 2022-09-28 | 16.72 | $14.26 | 476801 |
| 2022-09-27 | 16.98 | $14.02 | 565300 |
| 2022-09-26 | 17.29 | $14.55 | 558278 |
| 2022-09-23 | 17.58 | $15.82 | 323800 |
| 2022-09-22 | 17.77 | $16.55 | 284139 |
| 2022-09-21 | 17.89 | $16.97 | 284800 |
| 2022-09-20 | 17.99 | $17.29 | 184936 |
| 2022-09-19 | 18.06 | $17.53 | 226000 |
| 2022-09-16 | 18.12 | $17.48 | 1.1M |
| 2022-09-15 | 18.19 | $17.06 | 287639 |
| 2022-09-14 | 18.31 | $17.49 | 370200 |
| 2022-09-13 | 18.39 | $17.55 | 283600 |
| 2022-09-12 | 18.48 | $18.33 | 253800 |
| 2022-09-09 | 18.50 | $18.02 | 264806 |
| 2022-09-08 | 18.55 | $17.94 | 206936 |
| 2022-09-07 | 18.61 | $17.85 | 237537 |
| 2022-09-06 | 18.69 | $17.56 | 393109 |
| 2022-09-02 | 18.81 | $17.56 | 270800 |
| 2022-09-01 | 18.94 | $17.27 | 259942 |
| 2022-08-31 | 19.12 | $17.57 | 241217 |
| 2022-08-30 | 19.28 | $17.86 | 222532 |
| 2022-08-29 | 19.43 | $18.18 | 215527 |
| 2022-08-26 | 19.56 | $18.37 | 211500 |
| 2022-08-25 | 19.69 | $18.88 | 257119 |
| 2022-08-24 | 19.77 | $18.59 | 253511 |
| 2022-08-23 | 19.90 | $18.92 | 183312 |
| 2022-08-22 | 20.00 | $18.96 | 198300 |
| 2022-08-19 | 20.11 | $19.81 | 177300 |
| 2022-08-18 | 20.14 | $20.10 | 153400 |
| 2022-08-17 | 20.15 | $20.20 | 191400 |
| 2022-08-16 | 20.14 | $20.60 | 189945 |
| 2022-08-15 | 20.09 | $20.42 | 187801 |
| 2022-08-12 | 20.06 | $20.56 | 158400 |
| 2022-08-11 | 20.00 | $20.23 | 220600 |
| 2022-08-10 | 19.98 | $19.75 | 231200 |
| 2022-08-09 | 20.00 | $19.35 | 239050 |
| 2022-08-08 | 20.07 | $19.73 | 307300 |
| 2022-08-05 | 20.11 | $19.56 | 241300 |
| 2022-08-04 | 20.17 | $19.71 | 246700 |
| 2022-08-03 | 20.21 | $20.07 | 175718 |
| 2022-08-02 | 20.23 | $20.10 | 164731 |
| 2022-08-01 | 20.24 | $20.58 | 217900 |
| 2022-07-29 | 20.21 | $20.78 | 281500 |
| 2022-07-28 | 20.15 | $20.24 | 184100 |
| 2022-07-27 | 20.14 | $20.10 | 227749 |
| 2022-07-26 | 20.14 | $19.92 | 156209 |
| 2022-07-25 | 20.17 | $19.88 | 241459 |
| 2022-07-22 | 20.20 | $19.67 | 358900 |
| 2022-07-21 | 20.25 | $20.31 | 305938 |
| 2022-07-20 | 20.25 | $20.55 | 271774 |
| 2022-07-19 | 20.21 | $20.73 | 248700 |
| 2022-07-18 | 20.16 | $20.20 | 315900 |
| 2022-07-15 | 20.15 | $20.31 | 193213 |
| 2022-07-14 | 20.14 | $19.65 | 160800 |
| 2022-07-13 | 20.19 | $19.86 | 105941 |
| 2022-07-12 | 20.22 | $20.17 | 152500 |
| 2022-07-11 | 20.23 | $19.92 | 151500 |
| 2022-07-08 | 20.26 | $20.19 | 133800 |
| 2022-07-07 | 20.27 | $20.44 | 190300 |
| 2022-07-06 | 20.25 | $20.49 | 155732 |
| 2022-07-05 | 20.23 | $20.89 | 269200 |
| 2022-07-01 | 20.16 | $20.42 | 183800 |
| 2022-06-30 | 20.13 | $19.95 | 166819 |
| 2022-06-29 | 20.15 | $20.00 | 203200 |
| 2022-06-28 | 20.16 | $20.22 | 150600 |
| 2022-06-27 | 20.16 | $20.17 | 128500 |
| 2022-06-24 | 20.16 | $20.19 | 288625 |
| 2022-06-23 | 20.15 | $19.65 | 200500 |
| 2022-06-22 | 20.21 | $19.37 | 197900 |
| 2022-06-21 | 20.30 | $19.22 | 189217 |
| 2022-06-17 | 20.41 | $19.33 | 744900 |
| 2022-06-16 | 20.52 | $18.84 | 303400 |
| 2022-06-15 | 20.70 | $19.89 | 230600 |
| 2022-06-14 | 20.78 | $19.40 | 237835 |
| 2022-06-13 | 20.93 | $19.62 | 308600 |
| 2022-06-10 | 21.07 | $20.68 | 176014 |
| 2022-06-09 | 21.11 | $20.91 | 352900 |
| 2022-06-08 | 21.13 | $21.01 | 237816 |
| 2022-06-07 | 21.14 | $21.21 | 175833 |
| 2022-06-06 | 21.13 | $20.83 | 142309 |
| 2022-06-03 | 21.17 | $20.82 | 235233 |
| 2022-06-02 | 21.20 | $21.15 | 249537 |
| 2022-06-01 | 21.21 | $20.95 | 326300 |
| 2022-05-31 | 21.24 | $21.31 | 464701 |
| 2022-05-27 | 21.23 | $21.34 | 179300 |
| 2022-05-26 | 21.22 | $21.11 | 260200 |
| 2022-05-25 | 21.23 | $21.19 | 275924 |
| 2022-05-24 | 21.23 | $21.05 | 260900 |
| 2022-05-23 | 21.25 | $20.78 | 237700 |
| 2022-05-20 | 21.30 | $20.49 | 321024 |
| 2022-05-19 | 21.39 | $20.66 | 357147 |
| 2022-05-18 | 21.46 | $21.23 | 443100 |
| 2022-05-17 | 21.49 | $21.26 | 551400 |
| 2022-05-16 | 21.51 | $20.38 | 293537 |
| 2022-05-13 | 21.63 | $20.23 | 323619 |
| 2022-05-12 | 21.78 | $20.02 | 356500 |
| 2022-05-11 | 21.96 | $19.84 | 346036 |
| 2022-05-10 | 22.19 | $19.82 | 476309 |
| 2022-05-09 | 22.44 | $20.03 | 433004 |
| 2022-05-06 | 22.69 | $20.54 | 447800 |
| 2022-05-05 | 22.91 | $20.72 | 505512 |
| 2022-05-04 | 23.15 | $21.73 | 247744 |
| 2022-05-03 | 23.29 | $21.10 | 375000 |
| 2022-05-02 | 23.53 | $20.79 | 542400 |
| 2022-04-29 | 23.81 | $21.62 | 438815 |
| 2022-04-28 | 24.04 | $22.46 | 249910 |
| 2022-04-27 | 24.21 | $22.17 | 394822 |
| 2022-04-26 | 24.43 | $22.95 | 336000 |
| 2022-04-25 | 24.58 | $23.39 | 423345 |
| 2022-04-22 | 24.71 | $23.66 | 344032 |
| 2022-04-21 | 24.82 | $24.92 | 333895 |
| 2022-04-20 | 24.81 | $25.08 | 265800 |
| 2022-04-19 | 24.78 | $25.05 | 359800 |
| 2022-04-18 | 24.75 | $24.41 | 276100 |
| 2022-04-14 | 24.78 | $24.60 | 243300 |
| 2022-04-13 | 24.80 | $24.45 | 139918 |
| 2022-04-12 | 24.84 | $24.07 | 382000 |
| 2022-04-11 | 24.92 | $24.18 | 376500 |
| 2022-04-08 | 25.00 | $24.06 | 330525 |
| 2022-04-07 | 25.10 | $24.32 | 389743 |
| 2022-04-06 | 25.18 | $24.70 | 296900 |
| 2022-04-05 | 25.23 | $24.90 | 307320 |
| 2022-04-04 | 25.27 | $25.48 | 212878 |
| 2022-04-01 | 25.24 | $26.18 | 200000 |
| 2022-03-31 | 25.14 | $25.73 | 248900 |
| 2022-03-30 | 25.08 | $25.77 | 212122 |
| 2022-03-29 | 25.01 | $25.94 | 315436 |
| 2022-03-28 | 24.91 | $25.09 | 163100 |
| 2022-03-25 | 24.89 | $25.22 | 312029 |
| 2022-03-24 | 24.86 | $24.89 | 127330 |
| 2022-03-23 | 24.86 | $24.37 | 205417 |
| 2022-03-22 | 24.91 | $24.82 | 209800 |
| 2022-03-21 | 24.92 | $24.81 | 196437 |
| 2022-03-18 | 24.93 | $24.93 | 617247 |
| 2022-03-17 | 24.93 | $24.88 | 247619 |
| 2022-03-16 | 24.93 | $24.71 | 302700 |
| 2022-03-15 | 24.96 | $24.46 | 266820 |
| 2022-03-14 | 25.01 | $24.59 | 194300 |
| 2022-03-11 | 25.05 | $25.01 | 225000 |
| 2022-03-10 | 25.06 | $25.13 | 248920 |
| 2022-03-09 | 25.05 | $25.04 | 354100 |
| 2022-03-08 | 25.05 | $25.06 | 245647 |
| 2022-03-07 | 25.05 | $24.93 | 249500 |
| 2022-03-04 | 25.06 | $25.35 | 273600 |
| 2022-03-03 | 25.03 | $25.28 | 519545 |
| 2022-03-02 | 25.01 | $25.27 | 282219 |
| 2022-03-01 | 24.98 | $24.62 | 330800 |
| 2022-02-28 | 25.02 | $25.05 | 250600 |
| 2022-02-25 | 25.02 | $25.23 | 162343 |
| 2022-02-24 | 24.99 | $24.45 | 306447 |
| 2022-02-23 | 25.05 | $24.78 | 226220 |
| 2022-02-22 | 25.08 | $25.09 | 301400 |
| 2022-02-18 | 25.08 | $25.12 | 724949 |
| 2022-02-17 | 25.07 | $25.41 | 312943 |
| 2022-02-16 | 25.04 | $25.43 | 359830 |
| 2022-02-15 | 25.00 | $24.87 | 320528 |
| 2022-02-14 | 25.01 | $24.14 | 305626 |
| 2022-02-11 | 25.10 | $24.25 | 307011 |
| 2022-02-10 | 25.19 | $24.15 | 285900 |
| 2022-02-09 | 25.30 | $24.47 | 251548 |
| 2022-02-08 | 25.39 | $24.70 | 201448 |
| 2022-02-07 | 25.46 | $24.69 | 130849 |
| 2022-02-04 | 25.54 | $24.77 | 247600 |
| 2022-02-03 | 25.62 | $25.02 | 202305 |
| 2022-02-02 | 25.68 | $25.39 | 274738 |
| 2022-02-01 | 25.72 | $25.45 | 201800 |
| 2022-01-31 | 25.74 | $25.48 | 297600 |
| 2022-01-28 | 25.77 | $25.26 | 364500 |
| 2022-01-27 | 25.82 | $24.46 | 238800 |
| 2022-01-26 | 25.97 | $24.81 | 283200 |
| 2022-01-25 | 26.09 | $24.96 | 324113 |
| 2022-01-24 | 26.21 | $24.95 | 316426 |
| 2022-01-21 | 26.34 | $25.19 | 315800 |
| 2022-01-20 | 26.46 | $26.28 | 318100 |
| 2022-01-19 | 26.48 | $26.80 | 337222 |
| 2022-01-18 | 26.45 | $27.57 | 351400 |
| 2022-01-14 | 26.33 | $27.92 | 256203 |
| 2022-01-13 | 26.16 | $27.55 | 219305 |
| 2022-01-12 | 26.02 | $27.24 | 217500 |
| 2022-01-11 | 25.89 | $27.65 | 223000 |
| 2022-01-10 | 25.70 | $27.65 | 485738 |
| 2022-01-07 | 25.50 | $27.51 | 213443 |
| 2022-01-06 | 25.29 | $27.15 | 255200 |
| 2022-01-05 | 25.09 | $26.45 | 594048 |
| 2022-01-04 | 24.95 | $27.06 | 434300 |
| 2022-01-03 | 24.73 | $25.93 | 204420 |
| 2021-12-31 | 24.60 | $24.84 | 214300 |
| 2021-12-30 | 24.57 | $25.13 | 287520 |
| 2021-12-29 | 24.51 | $25.00 | 169667 |
| 2021-12-28 | 24.46 | $25.14 | 249039 |
| 2021-12-27 | 24.39 | $24.66 | 278500 |
| 2021-12-23 | 24.36 | $24.75 | 259920 |
| 2021-12-22 | 24.32 | $24.33 | 178000 |
| 2021-12-21 | 24.32 | $24.26 | 157248 |
| 2021-12-20 | 24.33 | $23.55 | 275632 |
| 2021-12-17 | 24.41 | $24.12 | 1.2M |
| 2021-12-16 | 24.44 | $23.72 | 264600 |
| 2021-12-15 | 24.52 | $23.46 | 494600 |
| 2021-12-14 | 24.63 | $23.33 | 252200 |
| 2021-12-13 | 24.77 | $23.73 | 234340 |
| 2021-12-10 | 24.87 | $24.08 | 159900 |
| 2021-12-09 | 24.96 | $24.26 | 150149 |
| 2021-12-08 | 25.03 | $24.56 | 134632 |
| 2021-12-07 | 25.08 | $24.37 | 204700 |
| 2021-12-06 | 25.16 | $24.52 | 208900 |
| 2021-12-03 | 25.22 | $23.59 | 226600 |
| 2021-12-02 | 25.39 | $23.88 | 233403 |
| 2021-12-01 | 25.55 | $23.13 | 214745 |
| 2021-11-30 | 25.81 | $23.73 | 375900 |
| 2021-11-29 | 26.03 | $24.07 | 221500 |
| 2021-11-26 | 26.23 | $24.42 | 284900 |
| 2021-11-24 | 26.42 | $25.72 | 295223 |
| 2021-11-23 | 26.50 | $25.50 | 226800 |
| 2021-11-22 | 26.60 | $25.39 | 224316 |
| 2021-11-19 | 26.73 | $25.80 | 222200 |
| 2021-11-18 | 26.83 | $26.62 | 217800 |
| 2021-11-17 | 26.85 | $26.55 | 173536 |
| 2021-11-16 | 26.88 | $26.91 | 145507 |
| 2021-11-15 | 26.88 | $27.60 | 123100 |
| 2021-11-12 | 26.80 | $27.23 | 181100 |
| 2021-11-11 | 26.76 | $27.42 | 119000 |
| 2021-11-10 | 26.69 | $27.07 | 213442 |
| 2021-11-09 | 26.65 | $27.22 | 120900 |
| 2021-11-08 | 26.59 | $27.18 | 162039 |
| 2021-11-05 | 26.53 | $27.10 | 313300 |
| 2021-11-04 | 26.47 | $25.83 | 191907 |
| 2021-11-03 | 26.54 | $26.61 | 162941 |
| 2021-11-02 | 26.53 | $25.90 | 234800 |
| 2021-11-01 | 26.59 | $26.22 | 248200 |
| 2021-10-29 | 26.63 | $25.62 | 448908 |
| 2021-10-28 | 26.74 | $26.20 | 173200 |
| 2021-10-27 | 26.80 | $26.10 | 216700 |
| 2021-10-26 | 26.87 | $26.31 | 227500 |
| 2021-10-25 | 26.93 | $26.53 | 340927 |
| 2021-10-22 | 26.97 | $26.95 | 206926 |
| 2021-10-21 | 26.97 | $27.86 | 314216 |
| 2021-10-20 | 26.88 | $28.28 | 222840 |
| 2021-10-19 | 26.73 | $27.94 | 207347 |
| 2021-10-18 | 26.60 | $28.32 | 200300 |
| 2021-10-15 | 26.42 | $28.14 | 248437 |
| 2021-10-14 | 26.24 | $27.24 | 204900 |
| 2021-10-13 | 26.14 | $26.84 | 274200 |
| 2021-10-12 | 26.06 | $26.60 | 181941 |
| 2021-10-11 | 26.01 | $26.46 | 77900 |
| 2021-10-08 | 25.96 | $26.34 | 93200 |
| 2021-10-07 | 25.92 | $26.22 | 134900 |
| 2021-10-06 | 25.89 | $25.94 | 235400 |
| 2021-10-05 | 25.88 | $25.90 | 237700 |
| 2021-10-04 | 25.88 | $26.11 | 220724 |
| 2021-10-01 | 25.86 | $25.94 | 374300 |
| 2021-09-30 | 25.85 | $25.33 | 247446 |
| 2021-09-29 | 25.90 | $25.75 | 143100 |
| 2021-09-28 | 25.92 | $25.69 | 133842 |
| 2021-09-27 | 25.94 | $26.05 | 158800 |
| 2021-09-24 | 25.93 | $25.63 | 123828 |
| 2021-09-23 | 25.96 | $25.87 | 108743 |
| 2021-09-22 | 25.97 | $25.67 | 158109 |
| 2021-09-21 | 26.01 | $25.21 | 100700 |
| 2021-09-20 | 26.09 | $25.24 | 137600 |
| 2021-09-17 | 26.18 | $25.29 | 758500 |
| 2021-09-16 | 26.27 | $25.22 | 211800 |
| 2021-09-15 | 26.38 | $25.42 | 182600 |
| 2021-09-14 | 26.49 | $25.74 | 203800 |
| 2021-09-13 | 26.56 | $25.82 | 188300 |
| 2021-09-10 | 26.64 | $25.40 | 156367 |
| 2021-09-09 | 26.77 | $26.34 | 167306 |
| 2021-09-08 | 26.82 | $26.85 | 101700 |
| 2021-09-07 | 26.82 | $26.72 | 115439 |
| 2021-09-03 | 26.83 | $26.66 | 126300 |
| 2021-09-02 | 26.84 | $26.57 | 95649 |
| 2021-09-01 | 26.87 | $26.58 | 86600 |
| 2021-08-31 | 26.90 | $26.53 | 128818 |
| 2021-08-30 | 26.94 | $26.53 | 100829 |
| 2021-08-27 | 26.98 | $26.78 | 174748 |
| 2021-08-26 | 27.01 | $26.20 | 150300 |
| 2021-08-25 | 27.09 | $26.24 | 97800 |
| 2021-08-24 | 27.18 | $26.32 | 91540 |
| 2021-08-23 | 27.27 | $26.48 | 103200 |
| 2021-08-20 | 27.35 | $26.37 | 135912 |
| 2021-08-19 | 27.46 | $26.16 | 351020 |
| 2021-08-18 | 27.59 | $26.38 | 141600 |
| 2021-08-17 | 27.72 | $26.61 | 194933 |
| 2021-08-16 | 27.84 | $26.48 | 165728 |
| 2021-08-13 | 27.98 | $26.72 | 96100 |
| 2021-08-12 | 28.12 | $26.69 | 142321 |
| 2021-08-11 | 28.27 | $27.28 | 134600 |
| 2021-08-10 | 28.37 | $27.26 | 146800 |
| 2021-08-09 | 28.49 | $27.40 | 154633 |
| 2021-08-06 | 28.60 | $27.77 | 88215 |
| 2021-08-05 | 28.69 | $27.65 | 104400 |
| 2021-08-04 | 28.80 | $27.19 | 236800 |
| 2021-08-03 | 28.97 | $28.12 | 214745 |
| 2021-08-02 | 29.06 | $28.26 | 221100 |
| 2021-07-30 | 29.14 | $28.98 | 249600 |
| 2021-07-29 | 29.16 | $29.03 | 189013 |
| 2021-07-28 | 29.17 | $28.84 | 97148 |
| 2021-07-27 | 29.20 | $28.90 | 120600 |
| 2021-07-26 | 29.24 | $28.84 | 103627 |
| 2021-07-23 | 29.28 | $28.66 | 156300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.64
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.05
Average
10.31
Maximum
29.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.64 | $18.10 | 7177 |
| 2026-07-20 | 17.56 | $18.93 | 291836 |
| 2026-07-17 | 17.49 | $18.00 | 9.7M |
| 2026-07-16 | 17.41 | $18.81 | 46000 |
| 2026-07-15 | 17.17 | $18.50 | 7.4M |
| 2026-07-14 | 16.87 | $17.96 | 55522 |
| 2026-07-13 | 16.53 | $17.08 | 30118 |
| 2026-07-10 | 16.20 | $17.50 | 85619 |
| 2026-07-09 | 15.74 | $16.50 | 52532 |
| 2026-07-08 | 15.30 | $16.68 | 52800 |
| 2026-07-07 | 14.77 | $16.75 | 53100 |
| 2026-07-06 | 14.15 | $16.44 | 39425 |
| 2026-07-02 | 13.48 | $16.60 | 86128 |
| 2026-07-01 | 12.71 | $16.30 | 35945 |
| 2026-06-30 | 11.90 | $17.00 | 129500 |
| 2026-06-29 | 10.94 | $16.77 | 38600 |
| 2026-06-26 | 9.93 | $17.19 | 8800 |
| 2026-06-25 | 8.79 | $17.80 | 15647 |
| 2026-06-24 | 7.50 | $18.92 | 16120 |
| 2026-06-23 | 6.03 | $16.31 | 40100 |
| 2026-06-22 | 4.72 | $17.00 | 51100 |
| 2026-06-18 | 3.27 | $33.85 | — |
| 2025-11-03 | 0.05 | $0.04 | — |
| 2025-10-31 | 0.05 | $0.04 | 3.2M |
| 2025-10-30 | 0.06 | $0.05 | 88892 |
| 2025-10-29 | 0.06 | $0.05 | 351647 |
| 2025-10-28 | 0.06 | $0.05 | 769623 |
| 2025-10-27 | 0.07 | $0.05 | 1.3M |
| 2025-10-24 | 0.08 | $0.05 | 823272 |
| 2025-10-23 | 0.09 | $0.04 | 718274 |
| 2025-10-22 | 0.10 | $0.05 | 4.2M |
| 2025-10-21 | 0.11 | $0.04 | 3.3M |
| 2025-10-20 | 0.13 | $0.05 | 875152 |
| 2025-10-17 | 0.15 | $0.05 | 1.9M |
| 2025-10-16 | 0.16 | $0.06 | 1.4M |
| 2025-10-15 | 0.18 | $0.07 | 1.1M |
| 2025-10-14 | 0.20 | $0.06 | 1.2M |
| 2025-10-13 | 0.23 | $0.06 | 1.3M |
| 2025-10-10 | 0.26 | $0.07 | 1.4M |
| 2025-10-09 | 0.29 | $0.07 | 2.5M |
| 2025-10-08 | 0.32 | $0.07 | 15.2M |
| 2025-10-07 | 0.35 | $0.20 | — |
| 2025-10-06 | 0.37 | $0.20 | 20.4M |
| 2025-10-03 | 0.39 | $0.24 | 6.1M |
| 2025-10-02 | 0.40 | $0.27 | 5.0M |
| 2025-10-01 | 0.42 | $0.30 | 16.4M |
| 2025-09-30 | 0.43 | $0.33 | 4.7M |
| 2025-09-29 | 0.43 | $0.39 | 3.8M |
| 2025-09-26 | 0.43 | $0.41 | 4.3M |
| 2025-09-25 | 0.43 | $0.44 | 16.7M |
| 2025-09-24 | 0.42 | $0.36 | 3.9M |
| 2025-09-23 | 0.42 | $0.36 | 4.7M |
| 2025-09-22 | 0.42 | $0.38 | 6.1M |
| 2025-09-19 | 0.42 | $0.39 | 11.6M |
| 2025-09-18 | 0.41 | $0.45 | 23.9M |
| 2025-09-17 | 0.40 | $0.57 | 38.9M |
| 2025-09-16 | 0.38 | $0.83 | 74.6M |
| 2025-09-15 | 0.32 | $0.88 | 151.4M |
| 2025-09-12 | 0.26 | $0.55 | 329.8M |
| 2025-09-11 | 0.23 | $0.31 | 14.0M |
| 2025-09-10 | 0.22 | $0.25 | 1.2M |
| 2025-09-09 | 0.22 | $0.23 | 475700 |
| 2025-09-08 | 0.22 | $0.24 | 815603 |
| 2025-09-05 | 0.22 | $0.23 | 912323 |
| 2025-09-04 | 0.22 | $0.22 | 883000 |
| 2025-09-03 | 0.22 | $0.19 | 811200 |
| 2025-09-02 | 0.22 | $0.21 | 401525 |
| 2025-08-29 | 0.22 | $0.21 | 527100 |
| 2025-08-28 | 0.23 | $0.22 | 697124 |
| 2025-08-27 | 0.23 | $0.22 | 667700 |
| 2025-08-26 | 0.23 | $0.21 | 1.5M |
| 2025-08-25 | 0.23 | $0.22 | 1.1M |
| 2025-08-22 | 0.23 | $0.22 | 1.1M |
| 2025-08-21 | 0.23 | $0.22 | 237119 |
| 2025-08-20 | 0.24 | $0.22 | 392400 |
| 2025-08-19 | 0.24 | $0.22 | 651616 |
| 2025-08-18 | 0.24 | $0.23 | 472743 |
| 2025-08-15 | 0.24 | $0.24 | 218700 |
| 2025-08-14 | 0.24 | $0.24 | 274400 |
| 2025-08-13 | 0.24 | $0.24 | 628800 |
| 2025-08-12 | 0.24 | $0.24 | 476510 |
| 2025-08-11 | 0.24 | $0.24 | 348500 |
| 2025-08-08 | 0.25 | $0.23 | 318427 |
| 2025-08-07 | 0.25 | $0.23 | 249300 |
| 2025-08-06 | 0.25 | $0.23 | 205524 |
| 2025-08-05 | 0.25 | $0.24 | 654304 |
| 2025-08-04 | 0.25 | $0.23 | 363966 |
| 2025-08-01 | 0.26 | $0.23 | 1.1M |
| 2025-07-31 | 0.26 | $0.24 | 590640 |
| 2025-07-30 | 0.26 | $0.24 | 1.1M |
| 2025-07-29 | 0.27 | $0.25 | 1.9M |
| 2025-07-28 | 0.27 | $0.26 | 1.1M |
| 2025-07-25 | 0.27 | $0.28 | 1.3M |
| 2025-07-24 | 0.27 | $0.32 | 4.1M |
| 2025-07-23 | 0.26 | $0.26 | 1.2M |
| 2025-07-22 | 0.26 | $0.25 | 885000 |
| 2025-07-21 | 0.27 | $0.25 | 692000 |
| 2025-07-18 | 0.27 | $0.24 | 611700 |
| 2025-07-17 | 0.27 | $0.24 | 801402 |
| 2025-07-16 | 0.27 | $0.26 | 394800 |
| 2025-07-15 | 0.27 | $0.27 | 625557 |
| 2025-07-14 | 0.27 | $0.28 | 352000 |
| 2025-07-11 | 0.27 | $0.28 | 627300 |
| 2025-07-10 | 0.27 | $0.27 | 1.6M |
| 2025-07-09 | 0.26 | $0.32 | 886300 |
| 2025-07-08 | 0.26 | $0.33 | 1.7M |
| 2025-07-07 | 0.25 | $0.26 | 430600 |
| 2025-07-03 | 0.24 | $0.28 | 489948 |
| 2025-07-02 | 0.24 | $0.29 | 541800 |
| 2025-07-01 | 0.23 | $0.26 | 871393 |
| 2025-06-30 | 0.23 | $0.25 | 796331 |
| 2025-06-27 | 0.23 | $0.21 | 398800 |
| 2025-06-26 | 0.23 | $0.23 | 982308 |
| 2025-06-25 | 0.23 | $0.23 | 607704 |
| 2025-06-24 | 0.22 | $0.24 | 945877 |
| 2025-06-23 | 0.22 | $0.24 | 2.1M |
| 2025-06-20 | 0.22 | $0.25 | 3.8M |
| 2025-06-18 | 0.21 | $0.26 | 2.1M |
| 2025-06-17 | 0.21 | $0.23 | 238515 |
| 2025-06-16 | 0.21 | $0.22 | 883742 |
| 2025-06-13 | 0.21 | $0.24 | 888015 |
| 2025-06-12 | 0.20 | $0.22 | 1.2M |
| 2025-06-11 | 0.20 | $0.20 | 1.5M |
| 2025-06-10 | 0.20 | $0.20 | 1.5M |
| 2025-06-09 | 0.20 | $0.20 | 1.2M |
| 2025-06-06 | 0.20 | $0.20 | 981720 |
| 2025-06-05 | 0.20 | $0.20 | 1.4M |
| 2025-06-04 | 0.21 | $0.20 | 1.8M |
| 2025-06-03 | 0.21 | $0.19 | 1.4M |
| 2025-06-02 | 0.21 | $0.19 | 925517 |
| 2025-05-30 | 0.22 | $0.19 | 3.3M |
| 2025-05-29 | 0.22 | $0.21 | 1.6M |
| 2025-05-28 | 0.23 | $0.20 | 1.7M |
| 2025-05-27 | 0.23 | $0.20 | 792613 |
| 2025-05-23 | 0.24 | $0.20 | 728702 |
| 2025-05-22 | 0.25 | $0.20 | 1.9M |
| 2025-05-21 | 0.26 | $0.18 | 2.3M |
| 2025-05-20 | 0.27 | $0.20 | 1.9M |
| 2025-05-19 | 0.28 | $0.21 | 1.5M |
| 2025-05-16 | 0.29 | $0.23 | 1.4M |
| 2025-05-15 | 0.30 | $0.24 | 1.8M |
| 2025-05-14 | 0.31 | $0.25 | 882400 |
| 2025-05-13 | 0.32 | $0.27 | 455618 |
| 2025-05-12 | 0.32 | $0.28 | 602100 |
| 2025-05-09 | 0.33 | $0.27 | 787731 |
| 2025-05-08 | 0.34 | $0.27 | 467770 |
| 2025-05-07 | 0.34 | $0.28 | 527245 |
| 2025-05-06 | 0.35 | $0.28 | 821700 |
| 2025-05-05 | 0.36 | $0.31 | 240597 |
| 2025-05-02 | 0.36 | $0.32 | 836000 |
| 2025-05-01 | 0.37 | $0.34 | 1.1M |
| 2025-04-30 | 0.37 | $0.41 | 640664 |
| 2025-04-29 | 0.37 | $0.38 | 143376 |
| 2025-04-28 | 0.37 | $0.38 | 352517 |
| 2025-04-25 | 0.37 | $0.39 | 328869 |
| 2025-04-24 | 0.37 | $0.40 | 614317 |
| 2025-04-23 | 0.37 | $0.35 | 826917 |
| 2025-04-22 | 0.37 | $0.33 | 332738 |
| 2025-04-21 | 0.38 | $0.34 | 951439 |
| 2025-04-17 | 0.39 | $0.37 | 773472 |
| 2025-04-16 | 0.39 | $0.33 | 1.5M |
| 2025-04-15 | 0.41 | $0.36 | 623600 |
| 2025-04-14 | 0.42 | $0.33 | 630500 |
| 2025-04-11 | 0.43 | $0.36 | 863800 |
| 2025-04-10 | 0.45 | $0.37 | 228954 |
| 2025-04-09 | 0.46 | $0.39 | 458827 |
| 2025-04-08 | 0.48 | $0.37 | 763300 |
| 2025-04-07 | 0.50 | $0.36 | 855545 |
| 2025-04-04 | 0.53 | $0.38 | 636100 |
| 2025-04-03 | 0.55 | $0.41 | 1.1M |
| 2025-04-02 | 0.58 | $0.44 | 1.0M |
| 2025-04-01 | 0.60 | $0.45 | 596226 |
| 2025-03-31 | 0.62 | $0.46 | 583228 |
| 2025-03-28 | 0.65 | $0.48 | 536649 |
| 2025-03-27 | 0.68 | $0.50 | 540535 |
| 2025-03-26 | 0.70 | $0.49 | 846972 |
| 2025-03-25 | 0.73 | $0.55 | 341100 |
| 2025-03-24 | 0.76 | $0.59 | 877762 |
| 2025-03-21 | 0.78 | $0.58 | 6.9M |
| 2025-03-20 | 0.81 | $0.59 | 1.5M |
| 2025-03-19 | 0.83 | $0.67 | 828120 |
| 2025-03-18 | 0.85 | $0.72 | 905359 |
| 2025-03-17 | 0.86 | $0.75 | 1.5M |
| 2025-03-14 | 0.88 | $0.84 | 559619 |
| 2025-03-13 | 0.88 | $0.78 | 938322 |
| 2025-03-12 | 0.89 | $0.88 | 461500 |
| 2025-03-11 | 0.89 | $0.80 | 2.4M |
| 2025-03-10 | 0.90 | $0.91 | 700900 |
| 2025-03-07 | 0.90 | $0.92 | 501100 |
| 2025-03-06 | 0.90 | $0.91 | 204636 |
| 2025-03-05 | 0.90 | $0.94 | 297900 |
| 2025-03-04 | 0.90 | $0.91 | 775041 |
| 2025-03-03 | 0.90 | $0.90 | 426415 |
| 2025-02-28 | 0.91 | $0.91 | 372666 |
| 2025-02-27 | 0.91 | $0.91 | 199061 |
| 2025-02-26 | 0.91 | $0.89 | 664621 |
| 2025-02-25 | 0.91 | $0.86 | 170400 |
| 2025-02-24 | 0.92 | $0.86 | 349100 |
| 2025-02-21 | 0.92 | $0.87 | 257900 |
| 2025-02-20 | 0.93 | $0.88 | 484175 |
| 2025-02-19 | 0.93 | $0.86 | 608707 |
| 2025-02-18 | 0.94 | $0.89 | 1.6M |
| 2025-02-14 | 0.94 | $0.91 | 671700 |
| 2025-02-13 | 0.95 | $0.96 | 454622 |
| 2025-02-12 | 0.94 | $0.95 | 221522 |
| 2025-02-11 | 0.94 | $0.93 | 288880 |
| 2025-02-10 | 0.94 | $0.94 | 380300 |
| 2025-02-07 | 0.94 | $0.99 | 350900 |
| 2025-02-06 | 0.94 | $1.00 | 376724 |
| 2025-02-05 | 0.93 | $1.01 | 285776 |
| 2025-02-04 | 0.92 | $0.94 | 243078 |
| 2025-02-03 | 0.92 | $0.94 | 236123 |
| 2025-01-31 | 0.92 | $0.91 | 197500 |
| 2025-01-30 | 0.92 | $0.90 | 431846 |
| 2025-01-29 | 0.92 | $0.90 | 393605 |
| 2025-01-28 | 0.93 | $0.91 | 430194 |
| 2025-01-27 | 0.93 | $0.95 | 951185 |
| 2025-01-24 | 0.93 | $0.92 | 470814 |
| 2025-01-23 | 0.93 | $0.92 | 619600 |
| 2025-01-22 | 0.94 | $0.96 | 526601 |
| 2025-01-21 | 0.94 | $0.92 | 399641 |
| 2025-01-17 | 0.94 | $0.92 | 901700 |
| 2025-01-16 | 0.95 | $0.89 | 413700 |
| 2025-01-15 | 0.96 | $0.90 | 424304 |
| 2025-01-14 | 0.97 | $0.92 | 252845 |
| 2025-01-13 | 0.98 | $0.86 | 338906 |
| 2025-01-10 | 1.00 | $0.90 | 515205 |
| 2025-01-08 | 1.02 | $0.91 | 788917 |
| 2025-01-07 | 1.04 | $0.98 | 890400 |
| 2025-01-06 | 1.06 | $1.00 | 868800 |
| 2025-01-03 | 1.07 | $0.98 | 496298 |
| 2025-01-02 | 1.09 | $1.00 | 480795 |
| 2024-12-31 | 1.12 | $1.00 | 707941 |
| 2024-12-30 | 1.14 | $1.00 | 897900 |
| 2024-12-27 | 1.17 | $0.99 | 754658 |
| 2024-12-26 | 1.20 | $1.02 | 726948 |
| 2024-12-24 | 1.23 | $1.01 | 771209 |
| 2024-12-23 | 1.27 | $0.98 | 1.8M |
| 2024-12-20 | 1.30 | $1.02 | 3.6M |
| 2024-12-19 | 1.34 | $1.07 | 886238 |
| 2024-12-18 | 1.37 | $1.11 | 1.0M |
| 2024-12-17 | 1.40 | $1.22 | 675241 |
| 2024-12-16 | 1.42 | $1.18 | 889547 |
| 2024-12-13 | 1.44 | $1.33 | 504276 |
| 2024-12-12 | 1.44 | $1.34 | 536500 |
| 2024-12-11 | 1.45 | $1.37 | 440800 |
| 2024-12-10 | 1.45 | $1.39 | 415459 |
| 2024-12-09 | 1.45 | $1.43 | 546220 |
| 2024-12-06 | 1.45 | $1.40 | 505738 |
| 2024-12-05 | 1.45 | $1.47 | 640220 |
| 2024-12-04 | 1.44 | $1.59 | 509200 |
| 2024-12-03 | 1.41 | $1.58 | 981213 |
| 2024-12-02 | 1.39 | $1.60 | 506500 |
| 2024-11-29 | 1.37 | $1.65 | 583600 |
| 2024-11-27 | 1.34 | $1.56 | 1.3M |
| 2024-11-26 | 1.32 | $1.72 | 2.1M |
| 2024-11-25 | 1.29 | $1.65 | 12.3M |
| 2024-11-22 | 1.27 | $1.14 | 1.0M |
| 2024-11-21 | 1.29 | $1.14 | 978283 |
| 2024-11-20 | 1.32 | $1.12 | 1.7M |
| 2024-11-19 | 1.36 | $1.16 | 1.1M |
| 2024-11-18 | 1.40 | $1.21 | 978544 |
| 2024-11-15 | 1.43 | $1.21 | 763400 |
| 2024-11-14 | 1.47 | $1.25 | 2.0M |
| 2024-11-13 | 1.51 | $1.31 | 2.3M |
| 2024-11-12 | 1.55 | $1.25 | 2.1M |
| 2024-11-11 | 1.60 | $1.24 | 2.0M |
| 2024-11-08 | 1.65 | $1.37 | 1.0M |
| 2024-11-07 | 1.69 | $1.35 | 628912 |
| 2024-11-06 | 1.74 | $1.38 | 652614 |
| 2024-11-05 | 1.79 | $1.42 | 950314 |
| 2024-11-04 | 1.83 | $1.42 | 1.2M |
| 2024-11-01 | 1.88 | $1.50 | 1.7M |
| 2024-10-31 | 1.93 | $1.59 | 5.0M |
| 2024-10-30 | 1.96 | $1.97 | 1.5M |
| 2024-10-29 | 1.97 | $1.88 | 694000 |
| 2024-10-28 | 1.98 | $1.87 | 838809 |
| 2024-10-25 | 1.99 | $1.91 | 804000 |
| 2024-10-24 | 2.01 | $1.92 | 581848 |
| 2024-10-23 | 2.02 | $1.94 | 869711 |
| 2024-10-22 | 2.03 | $1.96 | 530900 |
| 2024-10-21 | 2.04 | $1.99 | 508400 |
| 2024-10-18 | 2.04 | $2.04 | 258749 |
| 2024-10-17 | 2.05 | $2.04 | 432200 |
| 2024-10-16 | 2.05 | $2.03 | 588016 |
| 2024-10-15 | 2.06 | $2.01 | 287300 |
| 2024-10-14 | 2.07 | $2.02 | 244431 |
| 2024-10-11 | 2.07 | $2.05 | 511139 |
| 2024-10-10 | 2.08 | $1.99 | 692600 |
| 2024-10-09 | 2.09 | $1.99 | 1.1M |
| 2024-10-08 | 2.11 | $2.01 | 337300 |
| 2024-10-07 | 2.12 | $2.06 | 613900 |
| 2024-10-04 | 2.13 | $2.05 | 622095 |
| 2024-10-03 | 2.14 | $2.07 | 708068 |
| 2024-10-02 | 2.15 | $2.08 | 652210 |
| 2024-10-01 | 2.15 | $2.11 | 368500 |
| 2024-09-30 | 2.16 | $2.18 | 858811 |
| 2024-09-27 | 2.16 | $2.15 | 830800 |
| 2024-09-26 | 2.16 | $2.11 | 602210 |
| 2024-09-25 | 2.17 | $2.10 | 919538 |
| 2024-09-24 | 2.17 | $2.10 | 470700 |
| 2024-09-23 | 2.18 | $2.11 | 683600 |
| 2024-09-20 | 2.19 | $2.11 | 2.8M |
| 2024-09-19 | 2.20 | $2.31 | 869232 |
| 2024-09-18 | 2.20 | $2.21 | 1.5M |
| 2024-09-17 | 2.20 | $2.27 | 515900 |
| 2024-09-16 | 2.20 | $2.22 | 394505 |
| 2024-09-13 | 2.20 | $2.17 | 439811 |
| 2024-09-12 | 2.20 | $2.13 | 345400 |
| 2024-09-11 | 2.21 | $2.13 | 268400 |
| 2024-09-10 | 2.22 | $2.24 | 680000 |
| 2024-09-09 | 2.22 | $2.14 | 245736 |
| 2024-09-06 | 2.23 | $2.10 | 483100 |
| 2024-09-05 | 2.24 | $2.13 | 267372 |
| 2024-09-04 | 2.25 | $2.15 | 328516 |
| 2024-09-03 | 2.26 | $2.13 | 430604 |
| 2024-08-30 | 2.28 | $2.20 | 246400 |
| 2024-08-29 | 2.28 | $2.24 | 251200 |
| 2024-08-28 | 2.29 | $2.27 | 346700 |
| 2024-08-27 | 2.29 | $2.39 | 327707 |
| 2024-08-26 | 2.28 | $2.39 | 319343 |
| 2024-08-23 | 2.28 | $2.43 | 264300 |
| 2024-08-22 | 2.27 | $2.34 | 667014 |
| 2024-08-21 | 2.27 | $2.23 | 197983 |
| 2024-08-20 | 2.28 | $2.31 | 392200 |
| 2024-08-19 | 2.29 | $2.29 | 777513 |
| 2024-08-16 | 2.30 | $2.14 | 335000 |
| 2024-08-15 | 2.33 | $2.19 | 660909 |
| 2024-08-14 | 2.35 | $2.14 | 375800 |
| 2024-08-13 | 2.38 | $2.20 | 574811 |
| 2024-08-12 | 2.41 | $2.18 | 389947 |
| 2024-08-09 | 2.44 | $2.23 | 360000 |
| 2024-08-08 | 2.46 | $2.27 | 287410 |
| 2024-08-07 | 2.48 | $2.21 | 425500 |
| 2024-08-06 | 2.51 | $2.37 | 671037 |
| 2024-08-05 | 2.52 | $2.22 | 817400 |
| 2024-08-02 | 2.54 | $2.42 | 530196 |
| 2024-08-01 | 2.54 | $2.67 | 1.8M |
| 2024-07-31 | 2.52 | $2.49 | 653879 |
| 2024-07-30 | 2.51 | $2.48 | 385130 |
| 2024-07-29 | 2.49 | $2.66 | 302107 |
| 2024-07-26 | 2.46 | $2.70 | 330140 |
| 2024-07-25 | 2.42 | $2.58 | 465060 |
| 2024-07-24 | 2.39 | $2.54 | 321600 |
| 2024-07-23 | 2.36 | $2.71 | 495600 |
| 2024-07-22 | 2.31 | $2.77 | 915556 |
| 2024-07-19 | 2.26 | $2.45 | 419200 |
| 2024-07-18 | 2.23 | $2.44 | 653825 |
| 2024-07-17 | 2.21 | $2.61 | 1.1M |
| 2024-07-16 | 2.16 | $2.60 | 1.1M |
| 2024-07-15 | 2.12 | $2.35 | 524100 |
| 2024-07-12 | 2.10 | $2.36 | 787534 |
| 2024-07-11 | 2.08 | $2.27 | 1.1M |
| 2024-07-10 | 2.06 | $2.01 | 282400 |
| 2024-07-09 | 2.08 | $1.94 | 390804 |
| 2024-07-08 | 2.10 | $1.99 | 395600 |
| 2024-07-05 | 2.11 | $1.99 | 478800 |
| 2024-07-03 | 2.13 | $1.99 | 461346 |
| 2024-07-02 | 2.15 | $1.94 | 739200 |
| 2024-07-01 | 2.17 | $1.88 | 1.7M |
| 2024-06-28 | 2.21 | $2.04 | 7.3M |
| 2024-06-27 | 2.22 | $2.01 | 1.4M |
| 2024-06-26 | 2.25 | $2.11 | 927000 |
| 2024-06-25 | 2.26 | $2.30 | 640000 |
| 2024-06-24 | 2.25 | $2.32 | 615000 |
| 2024-06-21 | 2.24 | $2.26 | 2.1M |
| 2024-06-20 | 2.24 | $2.32 | 512100 |
| 2024-06-18 | 2.23 | $2.30 | 622143 |
| 2024-06-17 | 2.23 | $2.29 | 435909 |
| 2024-06-14 | 2.22 | $2.24 | 623700 |
| 2024-06-13 | 2.22 | $2.15 | 827328 |
| 2024-06-12 | 2.23 | $2.19 | 822406 |
| 2024-06-11 | 2.24 | $2.27 | 558232 |
| 2024-06-10 | 2.23 | $2.23 | 713237 |
| 2024-06-07 | 2.24 | $2.17 | 454100 |
| 2024-06-06 | 2.25 | $2.20 | 529034 |
| 2024-06-05 | 2.25 | $2.23 | 477439 |
| 2024-06-04 | 2.26 | $2.24 | 548434 |
| 2024-06-03 | 2.27 | $2.29 | 637957 |
| 2024-05-31 | 2.27 | $2.29 | 514642 |
| 2024-05-30 | 2.28 | $2.24 | 756912 |
| 2024-05-29 | 2.29 | $2.05 | 1.1M |
| 2024-05-28 | 2.31 | $2.18 | 832509 |
| 2024-05-24 | 2.33 | $2.23 | 625177 |
| 2024-05-23 | 2.34 | $2.28 | 586500 |
| 2024-05-22 | 2.34 | $2.29 | 473800 |
| 2024-05-21 | 2.34 | $2.33 | 589100 |
| 2024-05-20 | 2.34 | $2.31 | 695600 |
| 2024-05-17 | 2.33 | $2.19 | 735984 |
| 2024-05-16 | 2.34 | $2.30 | 537509 |
| 2024-05-15 | 2.33 | $2.34 | 1.0M |
| 2024-05-14 | 2.32 | $2.58 | 1.5M |
| 2024-05-13 | 2.28 | $2.31 | 765191 |
| 2024-05-10 | 2.27 | $2.19 | 527448 |
| 2024-05-09 | 2.26 | $2.28 | 535600 |
| 2024-05-08 | 2.25 | $2.31 | 1.0M |
| 2024-05-07 | 2.23 | $2.49 | 726255 |
| 2024-05-06 | 2.19 | $2.76 | 1.1M |
| 2024-05-03 | 2.13 | $2.87 | 3.6M |
| 2024-05-02 | 2.05 | $2.56 | 6.0M |
| 2024-05-01 | 1.99 | $2.00 | 814700 |
| 2024-04-30 | 1.99 | $2.02 | 466400 |
| 2024-04-29 | 1.98 | $2.09 | 899200 |
| 2024-04-26 | 1.97 | $2.01 | 378800 |
| 2024-04-25 | 1.97 | $1.94 | 502400 |
| 2024-04-24 | 1.97 | $2.05 | 580000 |
| 2024-04-23 | 1.96 | $1.98 | 585800 |
| 2024-04-22 | 1.96 | $2.03 | 818100 |
| 2024-04-19 | 1.96 | $1.90 | 600763 |
| 2024-04-18 | 1.97 | $1.88 | 434000 |
| 2024-04-17 | 1.98 | $1.89 | 664202 |
| 2024-04-16 | 1.99 | $1.91 | 653100 |
| 2024-04-15 | 2.00 | $1.92 | 1.0M |
| 2024-04-12 | 2.01 | $2.04 | 699900 |
| 2024-04-11 | 2.01 | $2.17 | 1.1M |
| 2024-04-10 | 1.99 | $1.97 | 941202 |
| 2024-04-09 | 2.00 | $2.12 | 840706 |
| 2024-04-08 | 1.99 | $1.96 | 819384 |
| 2024-04-05 | 1.99 | $1.85 | 546722 |
| 2024-04-04 | 2.01 | $1.89 | 479413 |
| 2024-04-03 | 2.03 | $1.91 | 681907 |
| 2024-04-02 | 2.05 | $1.93 | 906933 |
| 2024-04-01 | 2.06 | $1.97 | 964600 |
| 2024-03-28 | 2.08 | $2.04 | 949747 |
| 2024-03-27 | 2.09 | $2.09 | 1.1M |
| 2024-03-26 | 2.10 | $1.93 | 1.2M |
| 2024-03-25 | 2.13 | $2.01 | 646302 |
| 2024-03-22 | 2.16 | $2.07 | 803772 |
| 2024-03-21 | 2.19 | $2.30 | 1.6M |
| 2024-03-20 | 2.20 | $2.13 | 1.8M |
| 2024-03-19 | 2.22 | $1.97 | 1.6M |
| 2024-03-18 | 2.28 | $1.96 | 1.8M |
| 2024-03-15 | 2.34 | $2.03 | 3.9M |
| 2024-03-14 | 2.40 | $1.96 | 1.5M |
| 2024-03-13 | 2.48 | $2.13 | 1.3M |
| 2024-03-12 | 2.55 | $2.06 | 1.6M |
| 2024-03-11 | 2.64 | $2.09 | 1.5M |
| 2024-03-08 | 2.73 | $2.26 | 1.1M |
| 2024-03-07 | 2.82 | $2.24 | 730400 |
| 2024-03-06 | 2.91 | $2.34 | 1.3M |
| 2024-03-05 | 3.00 | $2.40 | 1.1M |
| 2024-03-04 | 3.09 | $2.38 | 1.9M |
| 2024-03-01 | 3.19 | $2.47 | 2.7M |
| 2024-02-29 | 3.28 | $2.67 | 1.0M |
| 2024-02-28 | 3.36 | $2.70 | 1.2M |
| 2024-02-27 | 3.45 | $2.86 | 1.3M |
| 2024-02-26 | 3.52 | $2.85 | 1.4M |
| 2024-02-23 | 3.59 | $3.04 | 723800 |
| 2024-02-22 | 3.66 | $3.18 | 1.3M |
| 2024-02-21 | 3.71 | $3.23 | 1.9M |
| 2024-02-20 | 3.75 | $3.43 | 3.1M |
| 2024-02-16 | 3.78 | $3.77 | 2.6M |
| 2024-02-15 | 3.78 | $4.00 | 1.1M |
| 2024-02-14 | 3.75 | $3.82 | 732800 |
| 2024-02-13 | 3.74 | $3.87 | 2.4M |
| 2024-02-12 | 3.72 | $4.03 | 1.8M |
| 2024-02-09 | 3.68 | $3.85 | 1.0M |
| 2024-02-08 | 3.66 | $3.80 | 1.1M |
| 2024-02-07 | 3.66 | $3.65 | 1.2M |
| 2024-02-06 | 3.69 | $3.60 | 957100 |
| 2024-02-05 | 3.73 | $3.63 | 931500 |
| 2024-02-02 | 3.78 | $3.61 | 737075 |
| 2024-02-01 | 3.85 | $3.68 | 1.4M |
| 2024-01-31 | 3.93 | $3.67 | 1.1M |
| 2024-01-30 | 4.03 | $3.84 | 1.5M |
| 2024-01-29 | 4.13 | $3.68 | 962537 |
| 2024-01-26 | 4.26 | $3.67 | 585917 |
| 2024-01-25 | 4.40 | $3.71 | 1.1M |
| 2024-01-24 | 4.57 | $3.52 | 925421 |
| 2024-01-23 | 4.76 | $3.60 | 787346 |
| 2024-01-22 | 4.96 | $3.61 | 923321 |
| 2024-01-19 | 5.18 | $3.54 | 1.5M |
| 2024-01-18 | 5.42 | $3.63 | 1.2M |
| 2024-01-17 | 5.66 | $3.65 | 2.0M |
| 2024-01-16 | 5.92 | $3.53 | 2.1M |
| 2024-01-12 | 6.20 | $3.70 | 3.3M |
| 2024-01-11 | 6.48 | $3.87 | 9.1M |
| 2024-01-10 | 6.76 | $6.20 | 758451 |
| 2024-01-09 | 6.81 | $6.03 | 1.5M |
| 2024-01-08 | 6.88 | $6.37 | 934547 |
| 2024-01-05 | 6.91 | $6.77 | 1.2M |
| 2024-01-04 | 6.91 | $6.76 | 660700 |
| 2024-01-03 | 6.90 | $6.95 | 894108 |
| 2024-01-02 | 6.87 | $7.12 | 1.0M |
| 2023-12-29 | 6.82 | $7.32 | 619515 |
| 2023-12-28 | 6.74 | $7.49 | 859344 |
| 2023-12-27 | 6.64 | $7.24 | 903835 |
| 2023-12-26 | 6.55 | $7.19 | 1.1M |
| 2023-12-22 | 6.46 | $6.69 | 710067 |
| 2023-12-21 | 6.41 | $6.78 | 516714 |
| 2023-12-20 | 6.35 | $6.88 | 1.6M |
| 2023-12-19 | 6.26 | $6.96 | 1.9M |
| 2023-12-18 | 6.16 | $6.30 | 900920 |
| 2023-12-15 | 6.12 | $6.69 | 2.6M |
| 2023-12-14 | 6.03 | $6.79 | 1.7M |
| 2023-12-13 | 5.93 | $6.35 | 1.4M |
| 2023-12-12 | 5.87 | $5.91 | 841100 |
| 2023-12-11 | 5.84 | $6.16 | 621110 |
| 2023-12-08 | 5.78 | $6.27 | 638056 |
| 2023-12-07 | 5.70 | $6.25 | 516700 |
| 2023-12-06 | 5.62 | $6.17 | 688500 |
| 2023-12-05 | 5.55 | $6.11 | 517099 |
| 2023-12-04 | 5.47 | $6.20 | 1.1M |
| 2023-12-01 | 5.38 | $6.27 | 1.6M |
| 2023-11-30 | 5.28 | $5.58 | 1.9M |
| 2023-11-29 | 5.25 | $5.65 | 749638 |
| 2023-11-28 | 5.19 | $5.48 | 838000 |
| 2023-11-27 | 5.15 | $5.24 | 704406 |
| 2023-11-24 | 5.13 | $5.24 | 257136 |
| 2023-11-22 | 5.10 | $5.17 | 541078 |
| 2023-11-21 | 5.07 | $5.01 | 598300 |
| 2023-11-20 | 5.06 | $5.30 | 508586 |
| 2023-11-17 | 5.01 | $5.32 | 848201 |
| 2023-11-16 | 4.95 | $5.32 | 827407 |
| 2023-11-15 | 4.89 | $5.38 | 725466 |
| 2023-11-14 | 4.83 | $5.35 | 1.2M |
| 2023-11-13 | 4.76 | $4.79 | 700800 |
| 2023-11-10 | 4.74 | $4.82 | 1.0M |
| 2023-11-09 | 4.72 | $4.75 | 766324 |
| 2023-11-08 | 4.71 | $5.03 | 648250 |
| 2023-11-07 | 4.67 | $5.14 | 813300 |
| 2023-11-06 | 4.61 | $5.36 | 1.4M |
| 2023-11-03 | 4.52 | $5.48 | 2.1M |
| 2023-11-02 | 4.42 | $5.04 | 1.9M |
| 2023-11-01 | 4.35 | $4.47 | 1.1M |
| 2023-10-31 | 4.34 | $4.49 | 1.2M |
| 2023-10-30 | 4.32 | $4.23 | 680187 |
| 2023-10-27 | 4.32 | $4.12 | 805900 |
| 2023-10-26 | 4.33 | $4.21 | 849704 |
| 2023-10-25 | 4.34 | $4.19 | 994700 |
| 2023-10-24 | 4.35 | $4.22 | 1.5M |
| 2023-10-23 | 4.35 | $4.09 | 1.3M |
| 2023-10-20 | 4.38 | $4.15 | 1.7M |
| 2023-10-19 | 4.40 | $4.59 | 2.2M |
| 2023-10-18 | 4.38 | $4.76 | 3.1M |
| 2023-10-17 | 4.35 | $4.83 | 1.6M |
| 2023-10-16 | 4.32 | $4.72 | 2.0M |
| 2023-10-13 | 4.30 | $4.45 | 1.1M |
| 2023-10-12 | 4.32 | $4.46 | 1.3M |
| 2023-10-11 | 4.34 | $4.46 | 984578 |
| 2023-10-10 | 4.38 | $4.31 | 1.3M |
| 2023-10-09 | 4.43 | $4.13 | 1.4M |
| 2023-10-06 | 4.51 | $3.90 | 954634 |
| 2023-10-05 | 4.61 | $3.96 | 1.2M |
| 2023-10-04 | 4.73 | $3.95 | 1.3M |
| 2023-10-03 | 4.85 | $3.85 | 2.0M |
| 2023-10-02 | 5.00 | $3.99 | 1.4M |
| 2023-09-29 | 5.15 | $4.10 | 1.6M |
| 2023-09-28 | 5.30 | $4.25 | 1.4M |
| 2023-09-27 | 5.46 | $4.18 | 1.9M |
| 2023-09-26 | 5.63 | $4.65 | 2.3M |
| 2023-09-25 | 5.78 | $4.85 | 1.7M |
| 2023-09-22 | 5.92 | $5.11 | 1.8M |
| 2023-09-21 | 6.04 | $5.22 | 2.4M |
| 2023-09-20 | 6.16 | $5.60 | 1.2M |
| 2023-09-19 | 6.25 | $5.79 | 1.0M |
| 2023-09-18 | 6.32 | $5.79 | 1.6M |
| 2023-09-15 | 6.41 | $6.05 | 10.8M |
| 2023-09-14 | 6.47 | $6.17 | 2.3M |
| 2023-09-13 | 6.52 | $5.76 | 1.7M |
| 2023-09-12 | 6.62 | $5.82 | 1.4M |
| 2023-09-11 | 6.72 | $5.94 | 1.8M |
| 2023-09-08 | 6.82 | $5.89 | 1.9M |
| 2023-09-07 | 6.93 | $5.85 | 2.4M |
| 2023-09-06 | 7.05 | $6.20 | 2.5M |
| 2023-09-05 | 7.15 | $6.48 | 3.9M |
| 2023-09-01 | 7.22 | $7.33 | 445863 |
| 2023-08-31 | 7.22 | $7.40 | 479153 |
| 2023-08-30 | 7.21 | $7.59 | 496804 |
| 2023-08-29 | 7.18 | $7.60 | 534322 |
| 2023-08-28 | 7.15 | $7.24 | 561500 |
| 2023-08-25 | 7.15 | $6.91 | 490900 |
| 2023-08-24 | 7.19 | $7.09 | 473700 |
| 2023-08-23 | 7.21 | $7.12 | 457103 |
| 2023-08-22 | 7.24 | $6.83 | 507800 |
| 2023-08-21 | 7.29 | $6.78 | 561431 |
| 2023-08-18 | 7.36 | $6.89 | 536201 |
| 2023-08-17 | 7.42 | $7.05 | 714400 |
| 2023-08-16 | 7.47 | $6.92 | 607462 |
| 2023-08-15 | 7.54 | $7.09 | 616229 |
| 2023-08-14 | 7.60 | $7.41 | 497347 |
| 2023-08-11 | 7.63 | $7.58 | 383758 |
| 2023-08-10 | 7.65 | $7.48 | 546500 |
| 2023-08-09 | 7.68 | $7.57 | 626512 |
| 2023-08-08 | 7.70 | $7.72 | 757123 |
| 2023-08-07 | 7.71 | $8.10 | 1.2M |
| 2023-08-04 | 7.69 | $7.43 | 535800 |
| 2023-08-03 | 7.73 | $7.38 | 549200 |
| 2023-08-02 | 7.78 | $7.37 | 542810 |
| 2023-08-01 | 7.83 | $7.35 | 824200 |
| 2023-07-31 | 7.88 | $7.70 | 735614 |
| 2023-07-28 | 7.90 | $7.51 | 517200 |
| 2023-07-27 | 7.94 | $7.42 | 947901 |
| 2023-07-26 | 7.99 | $7.82 | 613641 |
| 2023-07-25 | 8.01 | $7.67 | 565842 |
| 2023-07-24 | 8.04 | $7.90 | 463920 |
| 2023-07-21 | 8.04 | $7.73 | 1.0M |
| 2023-07-20 | 8.06 | $8.30 | 1.3M |
| 2023-07-19 | 8.02 | $8.61 | 1.2M |
| 2023-07-18 | 7.95 | $8.20 | 1.1M |
| 2023-07-17 | 7.92 | $8.12 | 657600 |
| 2023-07-14 | 7.90 | $8.11 | 404827 |
| 2023-07-13 | 7.87 | $8.14 | 645246 |
| 2023-07-12 | 7.85 | $7.97 | 558020 |
| 2023-07-11 | 7.83 | $8.03 | 406516 |
| 2023-07-10 | 7.82 | $7.86 | 398900 |
| 2023-07-07 | 7.81 | $7.90 | 768607 |
| 2023-07-06 | 7.81 | $7.64 | 453041 |
| 2023-07-05 | 7.83 | $7.80 | 587010 |
| 2023-07-03 | 7.84 | $7.87 | 450837 |
| 2023-06-30 | 7.84 | $7.70 | 658300 |
| 2023-06-29 | 7.85 | $7.95 | 473000 |
| 2023-06-28 | 7.83 | $7.79 | 500650 |
| 2023-06-27 | 7.83 | $8.17 | 829500 |
| 2023-06-26 | 7.78 | $7.92 | 989548 |
| 2023-06-23 | 7.75 | $7.15 | 948693 |
| 2023-06-22 | 7.80 | $7.40 | 755175 |
| 2023-06-21 | 7.81 | $7.84 | 833448 |
| 2023-06-20 | 7.79 | $7.86 | 916209 |
| 2023-06-16 | 7.75 | $8.22 | 3.9M |
| 2023-06-15 | 7.67 | $8.16 | 1.1M |
| 2023-06-14 | 7.59 | $7.84 | 1.3M |
| 2023-06-13 | 7.53 | $7.90 | 832458 |
| 2023-06-12 | 7.46 | $7.90 | 700900 |
| 2023-06-09 | 7.38 | $7.89 | 625348 |
| 2023-06-08 | 7.29 | $8.06 | 1.2M |
| 2023-06-07 | 7.18 | $8.23 | 1.9M |
| 2023-06-06 | 7.04 | $7.72 | 980591 |
| 2023-06-05 | 6.94 | $7.46 | 774900 |
| 2023-06-02 | 6.87 | $7.70 | 1.2M |
| 2023-06-01 | 6.76 | $7.05 | 1.3M |
| 2023-05-31 | 6.71 | $7.24 | 2.4M |
| 2023-05-30 | 6.64 | $7.34 | 1.0M |
| 2023-05-26 | 6.55 | $6.92 | 762133 |
| 2023-05-25 | 6.50 | $6.75 | 1.0M |
| 2023-05-24 | 6.47 | $6.73 | 1.1M |
| 2023-05-23 | 6.43 | $7.09 | 1.9M |
| 2023-05-22 | 6.36 | $6.85 | 1.2M |
| 2023-05-19 | 6.31 | $6.59 | 1.2M |
| 2023-05-18 | 6.29 | $6.59 | 1.3M |
| 2023-05-17 | 6.28 | $6.54 | 1.2M |
| 2023-05-16 | 6.27 | $5.95 | 1.1M |
| 2023-05-15 | 6.32 | $6.04 | 1.1M |
| 2023-05-12 | 6.38 | $6.21 | 807704 |
| 2023-05-11 | 6.43 | $6.21 | 821500 |
| 2023-05-10 | 6.48 | $6.18 | 729912 |
| 2023-05-09 | 6.55 | $6.29 | 1.1M |
| 2023-05-08 | 6.62 | $6.35 | 970600 |
| 2023-05-05 | 6.71 | $6.52 | 900800 |
| 2023-05-04 | 6.80 | $6.29 | 901800 |
| 2023-05-03 | 6.95 | $6.10 | 1.5M |
| 2023-05-02 | 7.14 | $5.97 | 1.0M |
| 2023-05-01 | 7.38 | $6.20 | 1.1M |
| 2023-04-28 | 7.62 | $6.52 | 989338 |
| 2023-04-27 | 7.85 | $6.50 | 1.2M |
| 2023-04-26 | 8.11 | $6.54 | 887300 |
| 2023-04-25 | 8.40 | $6.55 | 951160 |
| 2023-04-24 | 8.70 | $6.93 | 980739 |
| 2023-04-21 | 8.99 | $6.94 | 1.6M |
| 2023-04-20 | 9.29 | $7.32 | 1.4M |
| 2023-04-19 | 9.58 | $7.64 | 1.6M |
| 2023-04-18 | 9.87 | $7.36 | 2.0M |
| 2023-04-17 | 10.20 | $7.67 | 2.2M |
| 2023-04-14 | 10.53 | $7.78 | 2.3M |
| 2023-04-13 | 10.86 | $8.12 | 2.4M |
| 2023-04-12 | 11.19 | $8.30 | 2.6M |
| 2023-04-11 | 11.53 | $8.73 | 5.8M |
| 2023-04-10 | 11.85 | $11.55 | 681036 |
| 2023-04-06 | 11.91 | $11.80 | 478231 |
| 2023-04-05 | 11.96 | $11.90 | 300200 |
| 2023-04-04 | 12.02 | $11.93 | 480733 |
| 2023-04-03 | 12.08 | $12.30 | 560501 |
| 2023-03-31 | 12.14 | $12.30 | 754351 |
| 2023-03-30 | 12.22 | $11.82 | 343231 |
| 2023-03-29 | 12.36 | $11.60 | 422857 |
| 2023-03-28 | 12.56 | $11.31 | 400928 |
| 2023-03-27 | 12.80 | $11.33 | 544139 |
| 2023-03-24 | 13.07 | $11.44 | 682079 |
| 2023-03-23 | 13.36 | $10.95 | 990735 |
| 2023-03-22 | 13.72 | $11.67 | 627700 |
| 2023-03-21 | 14.03 | $12.42 | 665200 |
| 2023-03-20 | 14.30 | $12.11 | 701101 |
| 2023-03-17 | 14.62 | $12.22 | 2.5M |
| 2023-03-16 | 14.96 | $12.54 | 1.1M |
| 2023-03-15 | 15.29 | $13.28 | 742347 |
| 2023-03-14 | 15.56 | $13.51 | 659062 |
| 2023-03-13 | 15.82 | $13.58 | 588808 |
| 2023-03-10 | 16.09 | $13.89 | 796509 |
| 2023-03-09 | 16.34 | $14.59 | 707373 |
| 2023-03-08 | 16.54 | $15.09 | 554700 |
| 2023-03-07 | 16.69 | $15.05 | 2.2M |
| 2023-03-06 | 16.85 | $16.89 | 392227 |
| 2023-03-03 | 16.84 | $16.97 | 311900 |
| 2023-03-02 | 16.83 | $16.88 | 329408 |
| 2023-03-01 | 16.82 | $16.66 | 360351 |
| 2023-02-28 | 16.84 | $16.44 | 931500 |
| 2023-02-27 | 16.88 | $17.02 | 623800 |
| 2023-02-24 | 16.87 | $16.94 | 696610 |
| 2023-02-23 | 16.86 | $17.16 | 636305 |
| 2023-02-22 | 16.82 | $16.86 | 453146 |
| 2023-02-21 | 16.81 | $16.71 | 452300 |
| 2023-02-17 | 16.81 | $17.62 | 407518 |
| 2023-02-16 | 16.72 | $17.57 | 872900 |
| 2023-02-15 | 16.62 | $16.60 | 361980 |
| 2023-02-14 | 16.63 | $16.54 | 322676 |
| 2023-02-13 | 16.64 | $16.72 | 320171 |
| 2023-02-10 | 16.63 | $16.17 | 226317 |
| 2023-02-09 | 16.69 | $16.03 | 272454 |
| 2023-02-08 | 16.76 | $16.32 | 325640 |
| 2023-02-07 | 16.79 | $16.53 | 295500 |
| 2023-02-06 | 16.81 | $16.71 | 287353 |
| 2023-02-03 | 16.80 | $17.30 | 372330 |
| 2023-02-02 | 16.72 | $17.56 | 395400 |
| 2023-02-01 | 16.60 | $17.09 | 327805 |
| 2023-01-31 | 16.52 | $17.16 | 510869 |
| 2023-01-30 | 16.41 | $16.72 | 179535 |
| 2023-01-27 | 16.32 | $16.84 | 282030 |
| 2023-01-26 | 16.22 | $16.45 | 204543 |
| 2023-01-25 | 16.13 | $16.22 | 256700 |
| 2023-01-24 | 16.06 | $16.03 | 192437 |
| 2023-01-23 | 15.99 | $16.18 | 296527 |
| 2023-01-20 | 15.89 | $16.03 | 589121 |
| 2023-01-19 | 15.80 | $16.65 | 645800 |
| 2023-01-18 | 15.64 | $17.06 | 805123 |
| 2023-01-17 | 15.41 | $17.64 | 547573 |
| 2023-01-13 | 15.12 | $17.01 | 503609 |
| 2023-01-12 | 14.88 | $17.13 | 478500 |
| 2023-01-11 | 14.61 | $16.34 | 305652 |
| 2023-01-10 | 14.41 | $15.73 | 459228 |
| 2023-01-09 | 14.26 | $15.34 | 295100 |
| 2023-01-06 | 14.15 | $15.35 | 290623 |
| 2023-01-05 | 14.02 | $14.83 | 392900 |
| 2023-01-04 | 13.95 | $15.07 | 546952 |
| 2023-01-03 | 13.85 | $14.32 | 830864 |
| 2022-12-30 | 13.82 | $13.35 | 279943 |
| 2022-12-29 | 13.89 | $13.58 | 296000 |
| 2022-12-28 | 13.95 | $13.48 | 233000 |
| 2022-12-27 | 14.02 | $13.84 | 182700 |
| 2022-12-23 | 14.07 | $13.73 | 163234 |
| 2022-12-22 | 14.13 | $13.64 | 303600 |
| 2022-12-21 | 14.21 | $13.68 | 363305 |
| 2022-12-20 | 14.29 | $13.52 | 302346 |
| 2022-12-19 | 14.39 | $13.53 | 337343 |
| 2022-12-16 | 14.50 | $13.78 | 996726 |
| 2022-12-15 | 14.58 | $14.38 | 280545 |
| 2022-12-14 | 14.61 | $14.58 | 375147 |
| 2022-12-13 | 14.62 | $14.48 | 892143 |
| 2022-12-12 | 14.65 | $14.41 | 279140 |
| 2022-12-09 | 14.68 | $14.36 | 297200 |
| 2022-12-08 | 14.73 | $14.44 | 240249 |
| 2022-12-07 | 14.77 | $14.23 | 365102 |
| 2022-12-06 | 14.84 | $14.14 | 358874 |
| 2022-12-05 | 14.92 | $14.36 | 318340 |
| 2022-12-02 | 14.98 | $14.84 | 439600 |
| 2022-12-01 | 15.00 | $14.96 | 622742 |
| 2022-11-30 | 15.01 | $15.29 | 535904 |
| 2022-11-29 | 14.99 | $15.25 | 254800 |
| 2022-11-28 | 14.97 | $14.88 | 275230 |
| 2022-11-25 | 14.99 | $14.98 | 119800 |
| 2022-11-23 | 15.00 | $14.82 | 383548 |
| 2022-11-22 | 15.02 | $15.23 | 283936 |
| 2022-11-21 | 15.01 | $14.88 | 300100 |
| 2022-11-18 | 15.03 | $14.77 | 698100 |
| 2022-11-17 | 15.05 | $14.49 | 359938 |
| 2022-11-16 | 15.10 | $14.39 | 264700 |
| 2022-11-15 | 15.16 | $14.87 | 494000 |
| 2022-11-14 | 15.18 | $15.02 | 541546 |
| 2022-11-11 | 15.17 | $15.51 | 528839 |
| 2022-11-10 | 15.12 | $15.63 | 518328 |
| 2022-11-09 | 15.04 | $14.84 | 337039 |
| 2022-11-08 | 15.04 | $15.23 | 359143 |
| 2022-11-07 | 14.98 | $15.45 | 390543 |
| 2022-11-04 | 14.88 | $15.43 | 430349 |
| 2022-11-03 | 14.78 | $14.99 | 431524 |
| 2022-11-02 | 14.71 | $15.21 | 317017 |
| 2022-11-01 | 14.60 | $15.33 | 381605 |
| 2022-10-31 | 14.49 | $15.30 | 402918 |
| 2022-10-28 | 14.36 | $15.27 | 524200 |
| 2022-10-27 | 14.24 | $14.99 | 240133 |
| 2022-10-26 | 14.13 | $14.89 | 355745 |
| 2022-10-25 | 14.04 | $15.01 | 423441 |
| 2022-10-24 | 13.92 | $14.40 | 347446 |
| 2022-10-21 | 13.87 | $14.21 | 430104 |
| 2022-10-20 | 13.84 | $14.56 | 581447 |
| 2022-10-19 | 13.78 | $14.50 | 490928 |
| 2022-10-18 | 13.75 | $14.74 | 536300 |
| 2022-10-17 | 13.70 | $14.50 | 504100 |
| 2022-10-14 | 13.69 | $14.08 | 511329 |
| 2022-10-13 | 13.74 | $13.89 | 562500 |
| 2022-10-12 | 13.82 | $12.95 | 381500 |
| 2022-10-11 | 14.01 | $12.81 | 482100 |
| 2022-10-10 | 14.23 | $12.40 | 321300 |
| 2022-10-07 | 14.53 | $12.46 | 325437 |
| 2022-10-06 | 14.84 | $13.01 | 392219 |
| 2022-10-05 | 15.13 | $13.49 | 458000 |
| 2022-10-04 | 15.39 | $14.30 | 419822 |
| 2022-10-03 | 15.59 | $13.98 | 317507 |
| 2022-09-30 | 15.83 | $14.05 | 437500 |
| 2022-09-29 | 16.09 | $13.54 | 741100 |
| 2022-09-28 | 16.41 | $14.26 | 476801 |
| 2022-09-27 | 16.68 | $14.02 | 565300 |
| 2022-09-26 | 17.00 | $14.55 | 558278 |
| 2022-09-23 | 17.28 | $15.82 | 323800 |
| 2022-09-22 | 17.46 | $16.55 | 284139 |
| 2022-09-21 | 17.57 | $16.97 | 284800 |
| 2022-09-20 | 17.66 | $17.29 | 184936 |
| 2022-09-19 | 17.72 | $17.53 | 226000 |
| 2022-09-16 | 17.77 | $17.48 | 1.1M |
| 2022-09-15 | 17.84 | $17.06 | 287639 |
| 2022-09-14 | 17.96 | $17.49 | 370200 |
| 2022-09-13 | 18.06 | $17.55 | 283600 |
| 2022-09-12 | 18.16 | $18.33 | 253800 |
| 2022-09-09 | 18.20 | $18.02 | 264806 |
| 2022-09-08 | 18.29 | $17.94 | 206936 |
| 2022-09-07 | 18.38 | $17.85 | 237537 |
| 2022-09-06 | 18.50 | $17.56 | 393109 |
| 2022-09-02 | 18.65 | $17.56 | 270800 |
| 2022-09-01 | 18.81 | $17.27 | 259942 |
| 2022-08-31 | 19.01 | $17.57 | 241217 |
| 2022-08-30 | 19.19 | $17.86 | 222532 |
| 2022-08-29 | 19.36 | $18.18 | 215527 |
| 2022-08-26 | 19.50 | $18.37 | 211500 |
| 2022-08-25 | 19.64 | $18.88 | 257119 |
| 2022-08-24 | 19.74 | $18.59 | 253511 |
| 2022-08-23 | 19.88 | $18.92 | 183312 |
| 2022-08-22 | 19.98 | $18.96 | 198300 |
| 2022-08-19 | 20.09 | $19.81 | 177300 |
| 2022-08-18 | 20.12 | $20.10 | 153400 |
| 2022-08-17 | 20.11 | $20.20 | 191400 |
| 2022-08-16 | 20.11 | $20.60 | 189945 |
| 2022-08-15 | 20.06 | $20.42 | 187801 |
| 2022-08-12 | 20.03 | $20.56 | 158400 |
| 2022-08-11 | 19.98 | $20.23 | 220600 |
| 2022-08-10 | 19.97 | $19.75 | 231200 |
| 2022-08-09 | 20.00 | $19.35 | 239050 |
| 2022-08-08 | 20.07 | $19.73 | 307300 |
| 2022-08-05 | 20.11 | $19.56 | 241300 |
| 2022-08-04 | 20.16 | $19.71 | 246700 |
| 2022-08-03 | 20.21 | $20.07 | 175718 |
| 2022-08-02 | 20.22 | $20.10 | 164731 |
| 2022-08-01 | 20.23 | $20.58 | 217900 |
| 2022-07-29 | 20.20 | $20.78 | 281500 |
| 2022-07-28 | 20.14 | $20.24 | 184100 |
| 2022-07-27 | 20.14 | $20.10 | 227749 |
| 2022-07-26 | 20.15 | $19.92 | 156209 |
| 2022-07-25 | 20.17 | $19.88 | 241459 |
| 2022-07-22 | 20.21 | $19.67 | 358900 |
| 2022-07-21 | 20.26 | $20.31 | 305938 |
| 2022-07-20 | 20.25 | $20.55 | 271774 |
| 2022-07-19 | 20.20 | $20.73 | 248700 |
| 2022-07-18 | 20.14 | $20.20 | 315900 |
| 2022-07-15 | 20.11 | $20.31 | 193213 |
| 2022-07-14 | 20.08 | $19.65 | 160800 |
| 2022-07-13 | 20.11 | $19.86 | 105941 |
| 2022-07-12 | 20.11 | $20.17 | 152500 |
| 2022-07-11 | 20.09 | $19.92 | 151500 |
| 2022-07-08 | 20.10 | $20.19 | 133800 |
| 2022-07-07 | 20.08 | $20.44 | 190300 |
| 2022-07-06 | 20.05 | $20.49 | 155732 |
| 2022-07-05 | 20.01 | $20.89 | 269200 |
| 2022-07-01 | 19.93 | $20.42 | 183800 |
| 2022-06-30 | 19.90 | $19.95 | 166819 |
| 2022-06-29 | 19.92 | $20.00 | 203200 |
| 2022-06-28 | 19.95 | $20.22 | 150600 |
| 2022-06-27 | 19.95 | $20.17 | 128500 |
| 2022-06-24 | 19.97 | $20.19 | 288625 |
| 2022-06-23 | 19.99 | $19.65 | 200500 |
| 2022-06-22 | 20.07 | $19.37 | 197900 |
| 2022-06-21 | 20.18 | $19.22 | 189217 |
| 2022-06-17 | 20.31 | $19.33 | 744900 |
| 2022-06-16 | 20.44 | $18.84 | 303400 |
| 2022-06-15 | 20.62 | $19.89 | 230600 |
| 2022-06-14 | 20.71 | $19.40 | 237835 |
| 2022-06-13 | 20.86 | $19.62 | 308600 |
| 2022-06-10 | 20.98 | $20.68 | 176014 |
| 2022-06-09 | 21.00 | $20.91 | 352900 |
| 2022-06-08 | 20.99 | $21.01 | 237816 |
| 2022-06-07 | 20.97 | $21.21 | 175833 |
| 2022-06-06 | 20.93 | $20.83 | 142309 |
| 2022-06-03 | 20.91 | $20.82 | 235233 |
| 2022-06-02 | 20.90 | $21.15 | 249537 |
| 2022-06-01 | 20.86 | $20.95 | 326300 |
| 2022-05-31 | 20.84 | $21.31 | 464701 |
| 2022-05-27 | 20.79 | $21.34 | 179300 |
| 2022-05-26 | 20.73 | $21.11 | 260200 |
| 2022-05-25 | 20.70 | $21.19 | 275924 |
| 2022-05-24 | 20.67 | $21.05 | 260900 |
| 2022-05-23 | 20.66 | $20.78 | 237700 |
| 2022-05-20 | 20.68 | $20.49 | 321024 |
| 2022-05-19 | 20.75 | $20.66 | 357147 |
| 2022-05-18 | 20.83 | $21.23 | 443100 |
| 2022-05-17 | 20.87 | $21.26 | 551400 |
| 2022-05-16 | 20.92 | $20.38 | 293537 |
| 2022-05-13 | 21.08 | $20.23 | 323619 |
| 2022-05-12 | 21.27 | $20.02 | 356500 |
| 2022-05-11 | 21.50 | $19.84 | 346036 |
| 2022-05-10 | 21.77 | $19.82 | 476309 |
| 2022-05-09 | 22.07 | $20.03 | 433004 |
| 2022-05-06 | 22.36 | $20.54 | 447800 |
| 2022-05-05 | 22.62 | $20.72 | 505512 |
| 2022-05-04 | 22.88 | $21.73 | 247744 |
| 2022-05-03 | 23.07 | $21.10 | 375000 |
| 2022-05-02 | 23.33 | $20.79 | 542400 |
| 2022-04-29 | 23.65 | $21.62 | 438815 |
| 2022-04-28 | 23.91 | $22.46 | 249910 |
| 2022-04-27 | 24.10 | $22.17 | 394822 |
| 2022-04-26 | 24.34 | $22.95 | 336000 |
| 2022-04-25 | 24.52 | $23.39 | 423345 |
| 2022-04-22 | 24.66 | $23.66 | 344032 |
| 2022-04-21 | 24.78 | $24.92 | 333895 |
| 2022-04-20 | 24.78 | $25.08 | 265800 |
| 2022-04-19 | 24.77 | $25.05 | 359800 |
| 2022-04-18 | 24.75 | $24.41 | 276100 |
| 2022-04-14 | 24.80 | $24.60 | 243300 |
| 2022-04-13 | 24.83 | $24.45 | 139918 |
| 2022-04-12 | 24.88 | $24.07 | 382000 |
| 2022-04-11 | 24.97 | $24.18 | 376500 |
| 2022-04-08 | 25.05 | $24.06 | 330525 |
| 2022-04-07 | 25.14 | $24.32 | 389743 |
| 2022-04-06 | 25.21 | $24.70 | 296900 |
| 2022-04-05 | 25.25 | $24.90 | 307320 |
| 2022-04-04 | 25.27 | $25.48 | 212878 |
| 2022-04-01 | 25.23 | $26.18 | 200000 |
| 2022-03-31 | 25.12 | $25.73 | 248900 |
| 2022-03-30 | 25.05 | $25.77 | 212122 |
| 2022-03-29 | 24.98 | $25.94 | 315436 |
| 2022-03-28 | 24.88 | $25.09 | 163100 |
| 2022-03-25 | 24.87 | $25.22 | 312029 |
| 2022-03-24 | 24.84 | $24.89 | 127330 |
| 2022-03-23 | 24.84 | $24.37 | 205417 |
| 2022-03-22 | 24.89 | $24.82 | 209800 |
| 2022-03-21 | 24.90 | $24.81 | 196437 |
| 2022-03-18 | 24.92 | $24.93 | 617247 |
| 2022-03-17 | 24.92 | $24.88 | 247619 |
| 2022-03-16 | 24.93 | $24.71 | 302700 |
| 2022-03-15 | 24.96 | $24.46 | 266820 |
| 2022-03-14 | 25.01 | $24.59 | 194300 |
| 2022-03-11 | 25.05 | $25.01 | 225000 |
| 2022-03-10 | 25.04 | $25.13 | 248920 |
| 2022-03-09 | 25.02 | $25.04 | 354100 |
| 2022-03-08 | 25.00 | $25.06 | 245647 |
| 2022-03-07 | 24.98 | $24.93 | 249500 |
| 2022-03-04 | 24.98 | $25.35 | 273600 |
| 2022-03-03 | 24.93 | $25.28 | 519545 |
| 2022-03-02 | 24.89 | $25.27 | 282219 |
| 2022-03-01 | 24.85 | $24.62 | 330800 |
| 2022-02-28 | 24.87 | $25.05 | 250600 |
| 2022-02-25 | 24.86 | $25.23 | 162343 |
| 2022-02-24 | 24.83 | $24.45 | 306447 |
| 2022-02-23 | 24.87 | $24.78 | 226220 |
| 2022-02-22 | 24.88 | $25.09 | 301400 |
| 2022-02-18 | 24.86 | $25.12 | 724949 |
| 2022-02-17 | 24.84 | $25.41 | 312943 |
| 2022-02-16 | 24.79 | $25.43 | 359830 |
| 2022-02-15 | 24.75 | $24.87 | 320528 |
| 2022-02-14 | 24.78 | $24.14 | 305626 |
| 2022-02-11 | 24.89 | $24.25 | 307011 |
| 2022-02-10 | 25.01 | $24.15 | 285900 |
| 2022-02-09 | 25.15 | $24.47 | 251548 |
| 2022-02-08 | 25.28 | $24.70 | 201448 |
| 2022-02-07 | 25.40 | $24.69 | 130849 |
| 2022-02-04 | 25.53 | $24.77 | 247600 |
| 2022-02-03 | 25.67 | $25.02 | 202305 |
| 2022-02-02 | 25.79 | $25.39 | 274738 |
| 2022-02-01 | 25.88 | $25.45 | 201800 |
| 2022-01-31 | 25.97 | $25.48 | 297600 |
| 2022-01-28 | 26.06 | $25.26 | 364500 |
| 2022-01-27 | 26.16 | $24.46 | 238800 |
| 2022-01-26 | 26.34 | $24.81 | 283200 |
| 2022-01-25 | 26.50 | $24.96 | 324113 |
| 2022-01-24 | 26.63 | $24.95 | 316426 |
| 2022-01-21 | 26.77 | $25.19 | 315800 |
| 2022-01-20 | 26.88 | $26.28 | 318100 |
| 2022-01-19 | 26.87 | $26.80 | 337222 |
| 2022-01-18 | 26.80 | $27.57 | 351400 |
| 2022-01-14 | 26.64 | $27.92 | 256203 |
| 2022-01-13 | 26.43 | $27.55 | 219305 |
| 2022-01-12 | 26.23 | $27.24 | 217500 |
| 2022-01-11 | 26.05 | $27.65 | 223000 |
| 2022-01-10 | 25.80 | $27.65 | 485738 |
| 2022-01-07 | 25.54 | $27.51 | 213443 |
| 2022-01-06 | 25.28 | $27.15 | 255200 |
| 2022-01-05 | 25.04 | $26.45 | 594048 |
| 2022-01-04 | 24.85 | $27.06 | 434300 |
| 2022-01-03 | 24.60 | $25.93 | 204420 |
| 2021-12-31 | 24.44 | $24.84 | 214300 |
| 2021-12-30 | 24.38 | $25.13 | 287520 |
| 2021-12-29 | 24.28 | $25.00 | 169667 |
| 2021-12-28 | 24.19 | $25.14 | 249039 |
| 2021-12-27 | 24.09 | $24.66 | 278500 |
| 2021-12-23 | 24.02 | $24.75 | 259920 |
| 2021-12-22 | 23.96 | $24.33 | 178000 |
| 2021-12-21 | 23.93 | $24.26 | 157248 |
| 2021-12-20 | 23.92 | $23.55 | 275632 |
| 2021-12-17 | 23.99 | $24.12 | 1.2M |
| 2021-12-16 | 24.02 | $23.72 | 264600 |
| 2021-12-15 | 24.10 | $23.46 | 494600 |
| 2021-12-14 | 24.21 | $23.33 | 252200 |
| 2021-12-13 | 24.37 | $23.73 | 234340 |
| 2021-12-10 | 24.50 | $24.08 | 159900 |
| 2021-12-09 | 24.61 | $24.26 | 150149 |
| 2021-12-08 | 24.72 | $24.56 | 134632 |
| 2021-12-07 | 24.81 | $24.37 | 204700 |
| 2021-12-06 | 24.94 | $24.52 | 208900 |
| 2021-12-03 | 25.06 | $23.59 | 226600 |
| 2021-12-02 | 25.28 | $23.88 | 233403 |
| 2021-12-01 | 25.49 | $23.13 | 214745 |
| 2021-11-30 | 25.78 | $23.73 | 375900 |
| 2021-11-29 | 26.03 | $24.07 | 221500 |
| 2021-11-26 | 26.25 | $24.42 | 284900 |
| 2021-11-24 | 26.44 | $25.72 | 295223 |
| 2021-11-23 | 26.52 | $25.50 | 226800 |
| 2021-11-22 | 26.62 | $25.39 | 224316 |
| 2021-11-19 | 26.73 | $25.80 | 222200 |
| 2021-11-18 | 26.81 | $26.62 | 217800 |
| 2021-11-17 | 26.82 | $26.55 | 173536 |
| 2021-11-16 | 26.85 | $26.91 | 145507 |
| 2021-11-15 | 26.84 | $27.60 | 123100 |
| 2021-11-12 | 26.78 | $27.23 | 181100 |
| 2021-11-11 | 26.75 | $27.42 | 119000 |
| 2021-11-10 | 26.70 | $27.07 | 213442 |
| 2021-11-09 | 26.69 | $27.22 | 120900 |
| 2021-11-08 | 26.66 | $27.18 | 162039 |
| 2021-11-05 | 26.63 | $27.10 | 313300 |
| 2021-11-04 | 26.60 | $25.83 | 191907 |
| 2021-11-03 | 26.69 | $26.61 | 162941 |
| 2021-11-02 | 26.71 | $25.90 | 234800 |
| 2021-11-01 | 26.80 | $26.22 | 248200 |
| 2021-10-29 | 26.85 | $25.62 | 448908 |
| 2021-10-28 | 26.97 | $26.20 | 173200 |
| 2021-10-27 | 27.02 | $26.10 | 216700 |
| 2021-10-26 | 27.08 | $26.31 | 227500 |
| 2021-10-25 | 27.12 | $26.53 | 340927 |
| 2021-10-22 | 27.14 | $26.95 | 206926 |
| 2021-10-21 | 27.11 | $27.86 | 314216 |
| 2021-10-20 | 26.98 | $28.28 | 222840 |
| 2021-10-19 | 26.80 | $27.94 | 207347 |
| 2021-10-18 | 26.64 | $28.32 | 200300 |
| 2021-10-15 | 26.43 | $28.14 | 248437 |
| 2021-10-14 | 26.22 | $27.24 | 204900 |
| 2021-10-13 | 26.09 | $26.84 | 274200 |
| 2021-10-12 | 25.99 | $26.60 | 181941 |
| 2021-10-11 | 25.91 | $26.46 | 77900 |
| 2021-10-08 | 25.84 | $26.34 | 93200 |
| 2021-10-07 | 25.78 | $26.22 | 134900 |
| 2021-10-06 | 25.73 | $25.94 | 235400 |
| 2021-10-05 | 25.70 | $25.90 | 237700 |
| 2021-10-04 | 25.69 | $26.11 | 220724 |
| 2021-10-01 | 25.66 | $25.94 | 374300 |
| 2021-09-30 | 25.65 | $25.33 | 247446 |
| 2021-09-29 | 25.70 | $25.75 | 143100 |
| 2021-09-28 | 25.72 | $25.69 | 133842 |
| 2021-09-27 | 25.75 | $26.05 | 158800 |
| 2021-09-24 | 25.74 | $25.63 | 123828 |
| 2021-09-23 | 25.78 | $25.87 | 108743 |
| 2021-09-22 | 25.80 | $25.67 | 158109 |
| 2021-09-21 | 25.84 | $25.21 | 100700 |
| 2021-09-20 | 25.93 | $25.24 | 137600 |
| 2021-09-17 | 26.02 | $25.29 | 758500 |
| 2021-09-16 | 26.11 | $25.22 | 211800 |
| 2021-09-15 | 26.21 | $25.42 | 182600 |
| 2021-09-14 | 26.30 | $25.74 | 203800 |
| 2021-09-13 | 26.37 | $25.82 | 188300 |
| 2021-09-10 | 26.42 | $25.40 | 156367 |
| 2021-09-09 | 26.53 | $26.34 | 167306 |
| 2021-09-08 | 26.55 | $26.85 | 101700 |
| 2021-09-07 | 26.53 | $26.72 | 115439 |
| 2021-09-03 | 26.52 | $26.66 | 126300 |
| 2021-09-02 | 26.52 | $26.57 | 95649 |
| 2021-09-01 | 26.53 | $26.58 | 86600 |
| 2021-08-31 | 26.55 | $26.53 | 128818 |
| 2021-08-30 | 26.58 | $26.53 | 100829 |
| 2021-08-27 | 26.61 | $26.78 | 174748 |
| 2021-08-26 | 26.64 | $26.20 | 150300 |
| 2021-08-25 | 26.73 | $26.24 | 97800 |
| 2021-08-24 | 26.83 | $26.32 | 91540 |
| 2021-08-23 | 26.93 | $26.48 | 103200 |
| 2021-08-20 | 27.04 | $26.37 | 135912 |
| 2021-08-19 | 27.16 | $26.16 | 351020 |
| 2021-08-18 | 27.32 | $26.38 | 141600 |
| 2021-08-17 | 27.47 | $26.61 | 194933 |
| 2021-08-16 | 27.62 | $26.48 | 165728 |
| 2021-08-13 | 27.78 | $26.72 | 96100 |
| 2021-08-12 | 27.94 | $26.69 | 142321 |
| 2021-08-11 | 28.11 | $27.28 | 134600 |
| 2021-08-10 | 28.24 | $27.26 | 146800 |
| 2021-08-09 | 28.37 | $27.40 | 154633 |
| 2021-08-06 | 28.50 | $27.77 | 88215 |
| 2021-08-05 | 28.61 | $27.65 | 104400 |
| 2021-08-04 | 28.72 | $27.19 | 236800 |
| 2021-08-03 | 28.88 | $28.12 | 214745 |
| 2021-08-02 | 28.97 | $28.26 | 221100 |
| 2021-07-30 | 29.04 | $28.98 | 249600 |
| 2021-07-29 | 29.04 | $29.03 | 189013 |
| 2021-07-28 | 29.05 | $28.84 | 97148 |
| 2021-07-27 | 29.07 | $28.90 | 120600 |
| 2021-07-26 | 29.09 | $28.84 | 103627 |
| 2021-07-23 | 29.11 | $28.66 | 156300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.05
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.01
Average
10.21
Maximum
28.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.05 | $18.10 | 7177 |
| 2026-07-20 | 20.02 | $18.93 | 291836 |
| 2026-07-17 | 19.80 | $18.00 | 9.7M |
| 2026-07-16 | 19.71 | $18.81 | 46000 |
| 2026-07-15 | 19.41 | $18.50 | 7.4M |
| 2026-07-14 | 19.10 | $17.96 | 55522 |
| 2026-07-13 | 18.84 | $17.08 | 30118 |
| 2026-07-10 | 18.69 | $17.50 | 85619 |
| 2026-07-09 | 18.40 | $16.50 | 52532 |
| 2026-07-08 | 18.25 | $16.68 | 52800 |
| 2026-07-07 | 18.00 | $16.75 | 53100 |
| 2026-07-06 | 17.67 | $16.44 | 39425 |
| 2026-07-02 | 17.33 | $16.60 | 86128 |
| 2026-07-01 | 16.86 | $16.30 | 35945 |
| 2026-06-30 | 16.35 | $17.00 | 129500 |
| 2026-06-29 | 15.58 | $16.77 | 38600 |
| 2026-06-26 | 14.71 | $17.19 | 8800 |
| 2026-06-25 | 13.57 | $17.80 | 15647 |
| 2026-06-24 | 12.10 | $18.92 | 16120 |
| 2026-06-23 | 10.12 | $16.31 | 40100 |
| 2026-06-22 | 8.35 | $17.00 | 51100 |
| 2026-06-18 | 6.14 | $33.85 | — |
| 2025-11-03 | 0.01 | $0.04 | — |
| 2025-10-31 | 0.01 | $0.04 | 3.2M |
| 2025-10-30 | 0.01 | $0.05 | 88892 |
| 2025-10-29 | 0.02 | $0.05 | 351647 |
| 2025-10-28 | 0.02 | $0.05 | 769623 |
| 2025-10-27 | 0.02 | $0.05 | 1.3M |
| 2025-10-24 | 0.03 | $0.05 | 823272 |
| 2025-10-23 | 0.03 | $0.04 | 718274 |
| 2025-10-22 | 0.04 | $0.05 | 4.2M |
| 2025-10-21 | 0.05 | $0.04 | 3.3M |
| 2025-10-20 | 0.07 | $0.05 | 875152 |
| 2025-10-17 | 0.08 | $0.05 | 1.9M |
| 2025-10-16 | 0.10 | $0.06 | 1.4M |
| 2025-10-15 | 0.12 | $0.07 | 1.1M |
| 2025-10-14 | 0.14 | $0.06 | 1.2M |
| 2025-10-13 | 0.16 | $0.06 | 1.3M |
| 2025-10-10 | 0.19 | $0.07 | 1.4M |
| 2025-10-09 | 0.23 | $0.07 | 2.5M |
| 2025-10-08 | 0.27 | $0.07 | 15.2M |
| 2025-10-07 | 0.31 | $0.20 | — |
| 2025-10-06 | 0.33 | $0.20 | 20.4M |
| 2025-10-03 | 0.36 | $0.24 | 6.1M |
| 2025-10-02 | 0.39 | $0.27 | 5.0M |
| 2025-10-01 | 0.41 | $0.30 | 16.4M |
| 2025-09-30 | 0.43 | $0.33 | 4.7M |
| 2025-09-29 | 0.45 | $0.39 | 3.8M |
| 2025-09-26 | 0.46 | $0.41 | 4.3M |
| 2025-09-25 | 0.46 | $0.44 | 16.7M |
| 2025-09-24 | 0.46 | $0.36 | 3.9M |
| 2025-09-23 | 0.47 | $0.36 | 4.7M |
| 2025-09-22 | 0.49 | $0.38 | 6.1M |
| 2025-09-19 | 0.50 | $0.39 | 11.6M |
| 2025-09-18 | 0.51 | $0.45 | 23.9M |
| 2025-09-17 | 0.51 | $0.57 | 38.9M |
| 2025-09-16 | 0.49 | $0.83 | 74.6M |
| 2025-09-15 | 0.40 | $0.88 | 151.4M |
| 2025-09-12 | 0.29 | $0.55 | 329.8M |
| 2025-09-11 | 0.24 | $0.31 | 14.0M |
| 2025-09-10 | 0.22 | $0.25 | 1.2M |
| 2025-09-09 | 0.22 | $0.23 | 475700 |
| 2025-09-08 | 0.21 | $0.24 | 815603 |
| 2025-09-05 | 0.21 | $0.23 | 912323 |
| 2025-09-04 | 0.21 | $0.22 | 883000 |
| 2025-09-03 | 0.21 | $0.19 | 811200 |
| 2025-09-02 | 0.21 | $0.21 | 401525 |
| 2025-08-29 | 0.22 | $0.21 | 527100 |
| 2025-08-28 | 0.22 | $0.22 | 697124 |
| 2025-08-27 | 0.22 | $0.22 | 667700 |
| 2025-08-26 | 0.22 | $0.21 | 1.5M |
| 2025-08-25 | 0.22 | $0.22 | 1.1M |
| 2025-08-22 | 0.23 | $0.22 | 1.1M |
| 2025-08-21 | 0.23 | $0.22 | 237119 |
| 2025-08-20 | 0.23 | $0.22 | 392400 |
| 2025-08-19 | 0.23 | $0.22 | 651616 |
| 2025-08-18 | 0.24 | $0.23 | 472743 |
| 2025-08-15 | 0.24 | $0.24 | 218700 |
| 2025-08-14 | 0.24 | $0.24 | 274400 |
| 2025-08-13 | 0.24 | $0.24 | 628800 |
| 2025-08-12 | 0.24 | $0.24 | 476510 |
| 2025-08-11 | 0.24 | $0.24 | 348500 |
| 2025-08-08 | 0.24 | $0.23 | 318427 |
| 2025-08-07 | 0.24 | $0.23 | 249300 |
| 2025-08-06 | 0.25 | $0.23 | 205524 |
| 2025-08-05 | 0.25 | $0.24 | 654304 |
| 2025-08-04 | 0.25 | $0.23 | 363966 |
| 2025-08-01 | 0.25 | $0.23 | 1.1M |
| 2025-07-31 | 0.26 | $0.24 | 590640 |
| 2025-07-30 | 0.26 | $0.24 | 1.1M |
| 2025-07-29 | 0.27 | $0.25 | 1.9M |
| 2025-07-28 | 0.27 | $0.26 | 1.1M |
| 2025-07-25 | 0.27 | $0.28 | 1.3M |
| 2025-07-24 | 0.27 | $0.32 | 4.1M |
| 2025-07-23 | 0.26 | $0.26 | 1.2M |
| 2025-07-22 | 0.26 | $0.25 | 885000 |
| 2025-07-21 | 0.26 | $0.25 | 692000 |
| 2025-07-18 | 0.27 | $0.24 | 611700 |
| 2025-07-17 | 0.27 | $0.24 | 801402 |
| 2025-07-16 | 0.28 | $0.26 | 394800 |
| 2025-07-15 | 0.28 | $0.27 | 625557 |
| 2025-07-14 | 0.28 | $0.28 | 352000 |
| 2025-07-11 | 0.28 | $0.28 | 627300 |
| 2025-07-10 | 0.28 | $0.27 | 1.6M |
| 2025-07-09 | 0.28 | $0.32 | 886300 |
| 2025-07-08 | 0.26 | $0.33 | 1.7M |
| 2025-07-07 | 0.25 | $0.26 | 430600 |
| 2025-07-03 | 0.25 | $0.28 | 489948 |
| 2025-07-02 | 0.24 | $0.29 | 541800 |
| 2025-07-01 | 0.23 | $0.26 | 871393 |
| 2025-06-30 | 0.22 | $0.25 | 796331 |
| 2025-06-27 | 0.22 | $0.21 | 398800 |
| 2025-06-26 | 0.22 | $0.23 | 982308 |
| 2025-06-25 | 0.22 | $0.23 | 607704 |
| 2025-06-24 | 0.22 | $0.24 | 945877 |
| 2025-06-23 | 0.21 | $0.24 | 2.1M |
| 2025-06-20 | 0.21 | $0.25 | 3.8M |
| 2025-06-18 | 0.20 | $0.26 | 2.1M |
| 2025-06-17 | 0.19 | $0.23 | 238515 |
| 2025-06-16 | 0.19 | $0.22 | 883742 |
| 2025-06-13 | 0.18 | $0.24 | 888015 |
| 2025-06-12 | 0.18 | $0.22 | 1.2M |
| 2025-06-11 | 0.17 | $0.20 | 1.5M |
| 2025-06-10 | 0.17 | $0.20 | 1.5M |
| 2025-06-09 | 0.17 | $0.20 | 1.2M |
| 2025-06-06 | 0.17 | $0.20 | 981720 |
| 2025-06-05 | 0.17 | $0.20 | 1.4M |
| 2025-06-04 | 0.17 | $0.20 | 1.8M |
| 2025-06-03 | 0.17 | $0.19 | 1.4M |
| 2025-06-02 | 0.17 | $0.19 | 925517 |
| 2025-05-30 | 0.17 | $0.19 | 3.3M |
| 2025-05-29 | 0.18 | $0.21 | 1.6M |
| 2025-05-28 | 0.18 | $0.20 | 1.7M |
| 2025-05-27 | 0.18 | $0.20 | 792613 |
| 2025-05-23 | 0.18 | $0.20 | 728702 |
| 2025-05-22 | 0.19 | $0.20 | 1.9M |
| 2025-05-21 | 0.20 | $0.18 | 2.3M |
| 2025-05-20 | 0.21 | $0.20 | 1.9M |
| 2025-05-19 | 0.22 | $0.21 | 1.5M |
| 2025-05-16 | 0.23 | $0.23 | 1.4M |
| 2025-05-15 | 0.24 | $0.24 | 1.8M |
| 2025-05-14 | 0.25 | $0.25 | 882400 |
| 2025-05-13 | 0.26 | $0.27 | 455618 |
| 2025-05-12 | 0.26 | $0.28 | 602100 |
| 2025-05-09 | 0.27 | $0.27 | 787731 |
| 2025-05-08 | 0.27 | $0.27 | 467770 |
| 2025-05-07 | 0.28 | $0.28 | 527245 |
| 2025-05-06 | 0.29 | $0.28 | 821700 |
| 2025-05-05 | 0.31 | $0.31 | 240597 |
| 2025-05-02 | 0.31 | $0.32 | 836000 |
| 2025-05-01 | 0.32 | $0.34 | 1.1M |
| 2025-04-30 | 0.32 | $0.41 | 640664 |
| 2025-04-29 | 0.31 | $0.38 | 143376 |
| 2025-04-28 | 0.31 | $0.38 | 352517 |
| 2025-04-25 | 0.30 | $0.39 | 328869 |
| 2025-04-24 | 0.30 | $0.40 | 614317 |
| 2025-04-23 | 0.29 | $0.35 | 826917 |
| 2025-04-22 | 0.29 | $0.33 | 332738 |
| 2025-04-21 | 0.30 | $0.34 | 951439 |
| 2025-04-17 | 0.30 | $0.37 | 773472 |
| 2025-04-16 | 0.31 | $0.33 | 1.5M |
| 2025-04-15 | 0.32 | $0.36 | 623600 |
| 2025-04-14 | 0.32 | $0.33 | 630500 |
| 2025-04-11 | 0.34 | $0.36 | 863800 |
| 2025-04-10 | 0.35 | $0.37 | 228954 |
| 2025-04-09 | 0.37 | $0.39 | 458827 |
| 2025-04-08 | 0.38 | $0.37 | 763300 |
| 2025-04-07 | 0.40 | $0.36 | 855545 |
| 2025-04-04 | 0.42 | $0.38 | 636100 |
| 2025-04-03 | 0.45 | $0.41 | 1.1M |
| 2025-04-02 | 0.47 | $0.44 | 1.0M |
| 2025-04-01 | 0.50 | $0.45 | 596226 |
| 2025-03-31 | 0.52 | $0.46 | 583228 |
| 2025-03-28 | 0.55 | $0.48 | 536649 |
| 2025-03-27 | 0.58 | $0.50 | 540535 |
| 2025-03-26 | 0.61 | $0.49 | 846972 |
| 2025-03-25 | 0.64 | $0.55 | 341100 |
| 2025-03-24 | 0.67 | $0.59 | 877762 |
| 2025-03-21 | 0.70 | $0.58 | 6.9M |
| 2025-03-20 | 0.74 | $0.59 | 1.5M |
| 2025-03-19 | 0.78 | $0.67 | 828120 |
| 2025-03-18 | 0.81 | $0.72 | 905359 |
| 2025-03-17 | 0.83 | $0.75 | 1.5M |
| 2025-03-14 | 0.85 | $0.84 | 559619 |
| 2025-03-13 | 0.85 | $0.78 | 938322 |
| 2025-03-12 | 0.87 | $0.88 | 461500 |
| 2025-03-11 | 0.88 | $0.80 | 2.4M |
| 2025-03-10 | 0.89 | $0.91 | 700900 |
| 2025-03-07 | 0.89 | $0.92 | 501100 |
| 2025-03-06 | 0.89 | $0.91 | 204636 |
| 2025-03-05 | 0.89 | $0.94 | 297900 |
| 2025-03-04 | 0.88 | $0.91 | 775041 |
| 2025-03-03 | 0.88 | $0.90 | 426415 |
| 2025-02-28 | 0.88 | $0.91 | 372666 |
| 2025-02-27 | 0.87 | $0.91 | 199061 |
| 2025-02-26 | 0.87 | $0.89 | 664621 |
| 2025-02-25 | 0.87 | $0.86 | 170400 |
| 2025-02-24 | 0.88 | $0.86 | 349100 |
| 2025-02-21 | 0.88 | $0.87 | 257900 |
| 2025-02-20 | 0.89 | $0.88 | 484175 |
| 2025-02-19 | 0.90 | $0.86 | 608707 |
| 2025-02-18 | 0.91 | $0.89 | 1.6M |
| 2025-02-14 | 0.92 | $0.91 | 671700 |
| 2025-02-13 | 0.92 | $0.96 | 454622 |
| 2025-02-12 | 0.92 | $0.95 | 221522 |
| 2025-02-11 | 0.92 | $0.93 | 288880 |
| 2025-02-10 | 0.92 | $0.94 | 380300 |
| 2025-02-07 | 0.92 | $0.99 | 350900 |
| 2025-02-06 | 0.90 | $1.00 | 376724 |
| 2025-02-05 | 0.89 | $1.01 | 285776 |
| 2025-02-04 | 0.87 | $0.94 | 243078 |
| 2025-02-03 | 0.86 | $0.94 | 236123 |
| 2025-01-31 | 0.86 | $0.91 | 197500 |
| 2025-01-30 | 0.86 | $0.90 | 431846 |
| 2025-01-29 | 0.86 | $0.90 | 393605 |
| 2025-01-28 | 0.86 | $0.91 | 430194 |
| 2025-01-27 | 0.86 | $0.95 | 951185 |
| 2025-01-24 | 0.86 | $0.92 | 470814 |
| 2025-01-23 | 0.86 | $0.92 | 619600 |
| 2025-01-22 | 0.86 | $0.96 | 526601 |
| 2025-01-21 | 0.85 | $0.92 | 399641 |
| 2025-01-17 | 0.85 | $0.92 | 901700 |
| 2025-01-16 | 0.86 | $0.89 | 413700 |
| 2025-01-15 | 0.87 | $0.90 | 424304 |
| 2025-01-14 | 0.88 | $0.92 | 252845 |
| 2025-01-13 | 0.88 | $0.86 | 338906 |
| 2025-01-10 | 0.91 | $0.90 | 515205 |
| 2025-01-08 | 0.93 | $0.91 | 788917 |
| 2025-01-07 | 0.95 | $0.98 | 890400 |
| 2025-01-06 | 0.96 | $1.00 | 868800 |
| 2025-01-03 | 0.96 | $0.98 | 496298 |
| 2025-01-02 | 0.98 | $1.00 | 480795 |
| 2024-12-31 | 0.99 | $1.00 | 707941 |
| 2024-12-30 | 1.01 | $1.00 | 897900 |
| 2024-12-27 | 1.03 | $0.99 | 754658 |
| 2024-12-26 | 1.06 | $1.02 | 726948 |
| 2024-12-24 | 1.09 | $1.01 | 771209 |
| 2024-12-23 | 1.12 | $0.98 | 1.8M |
| 2024-12-20 | 1.17 | $1.02 | 3.6M |
| 2024-12-19 | 1.21 | $1.07 | 886238 |
| 2024-12-18 | 1.26 | $1.11 | 1.0M |
| 2024-12-17 | 1.30 | $1.22 | 675241 |
| 2024-12-16 | 1.33 | $1.18 | 889547 |
| 2024-12-13 | 1.37 | $1.33 | 504276 |
| 2024-12-12 | 1.38 | $1.34 | 536500 |
| 2024-12-11 | 1.40 | $1.37 | 440800 |
| 2024-12-10 | 1.41 | $1.39 | 415459 |
| 2024-12-09 | 1.42 | $1.43 | 546220 |
| 2024-12-06 | 1.43 | $1.40 | 505738 |
| 2024-12-05 | 1.44 | $1.47 | 640220 |
| 2024-12-04 | 1.44 | $1.59 | 509200 |
| 2024-12-03 | 1.41 | $1.58 | 981213 |
| 2024-12-02 | 1.38 | $1.60 | 506500 |
| 2024-11-29 | 1.35 | $1.65 | 583600 |
| 2024-11-27 | 1.30 | $1.56 | 1.3M |
| 2024-11-26 | 1.26 | $1.72 | 2.1M |
| 2024-11-25 | 1.18 | $1.65 | 12.3M |
| 2024-11-22 | 1.10 | $1.14 | 1.0M |
| 2024-11-21 | 1.12 | $1.14 | 978283 |
| 2024-11-20 | 1.15 | $1.12 | 1.7M |
| 2024-11-19 | 1.19 | $1.16 | 1.1M |
| 2024-11-18 | 1.22 | $1.21 | 978544 |
| 2024-11-15 | 1.25 | $1.21 | 763400 |
| 2024-11-14 | 1.29 | $1.25 | 2.0M |
| 2024-11-13 | 1.33 | $1.31 | 2.3M |
| 2024-11-12 | 1.36 | $1.25 | 2.1M |
| 2024-11-11 | 1.41 | $1.24 | 2.0M |
| 2024-11-08 | 1.47 | $1.37 | 1.0M |
| 2024-11-07 | 1.51 | $1.35 | 628912 |
| 2024-11-06 | 1.57 | $1.38 | 652614 |
| 2024-11-05 | 1.63 | $1.42 | 950314 |
| 2024-11-04 | 1.70 | $1.42 | 1.2M |
| 2024-11-01 | 1.78 | $1.50 | 1.7M |
| 2024-10-31 | 1.85 | $1.59 | 5.0M |
| 2024-10-30 | 1.91 | $1.97 | 1.5M |
| 2024-10-29 | 1.91 | $1.88 | 694000 |
| 2024-10-28 | 1.92 | $1.87 | 838809 |
| 2024-10-25 | 1.94 | $1.91 | 804000 |
| 2024-10-24 | 1.96 | $1.92 | 581848 |
| 2024-10-23 | 1.97 | $1.94 | 869711 |
| 2024-10-22 | 1.99 | $1.96 | 530900 |
| 2024-10-21 | 2.00 | $1.99 | 508400 |
| 2024-10-18 | 2.01 | $2.04 | 258749 |
| 2024-10-17 | 2.01 | $2.04 | 432200 |
| 2024-10-16 | 2.01 | $2.03 | 588016 |
| 2024-10-15 | 2.01 | $2.01 | 287300 |
| 2024-10-14 | 2.02 | $2.02 | 244431 |
| 2024-10-11 | 2.02 | $2.05 | 511139 |
| 2024-10-10 | 2.03 | $1.99 | 692600 |
| 2024-10-09 | 2.04 | $1.99 | 1.1M |
| 2024-10-08 | 2.06 | $2.01 | 337300 |
| 2024-10-07 | 2.08 | $2.06 | 613900 |
| 2024-10-04 | 2.09 | $2.05 | 622095 |
| 2024-10-03 | 2.10 | $2.07 | 708068 |
| 2024-10-02 | 2.11 | $2.08 | 652210 |
| 2024-10-01 | 2.12 | $2.11 | 368500 |
| 2024-09-30 | 2.13 | $2.18 | 858811 |
| 2024-09-27 | 2.13 | $2.15 | 830800 |
| 2024-09-26 | 2.13 | $2.11 | 602210 |
| 2024-09-25 | 2.14 | $2.10 | 919538 |
| 2024-09-24 | 2.15 | $2.10 | 470700 |
| 2024-09-23 | 2.16 | $2.11 | 683600 |
| 2024-09-20 | 2.18 | $2.11 | 2.8M |
| 2024-09-19 | 2.20 | $2.31 | 869232 |
| 2024-09-18 | 2.18 | $2.21 | 1.5M |
| 2024-09-17 | 2.17 | $2.27 | 515900 |
| 2024-09-16 | 2.16 | $2.22 | 394505 |
| 2024-09-13 | 2.15 | $2.17 | 439811 |
| 2024-09-12 | 2.15 | $2.13 | 345400 |
| 2024-09-11 | 2.16 | $2.13 | 268400 |
| 2024-09-10 | 2.18 | $2.24 | 680000 |
| 2024-09-09 | 2.17 | $2.14 | 245736 |
| 2024-09-06 | 2.18 | $2.10 | 483100 |
| 2024-09-05 | 2.21 | $2.13 | 267372 |
| 2024-09-04 | 2.23 | $2.15 | 328516 |
| 2024-09-03 | 2.25 | $2.13 | 430604 |
| 2024-08-30 | 2.28 | $2.20 | 246400 |
| 2024-08-29 | 2.30 | $2.24 | 251200 |
| 2024-08-28 | 2.31 | $2.27 | 346700 |
| 2024-08-27 | 2.32 | $2.39 | 327707 |
| 2024-08-26 | 2.30 | $2.39 | 319343 |
| 2024-08-23 | 2.29 | $2.43 | 264300 |
| 2024-08-22 | 2.26 | $2.34 | 667014 |
| 2024-08-21 | 2.25 | $2.23 | 197983 |
| 2024-08-20 | 2.26 | $2.31 | 392200 |
| 2024-08-19 | 2.25 | $2.29 | 777513 |
| 2024-08-16 | 2.25 | $2.14 | 335000 |
| 2024-08-15 | 2.27 | $2.19 | 660909 |
| 2024-08-14 | 2.30 | $2.14 | 375800 |
| 2024-08-13 | 2.33 | $2.20 | 574811 |
| 2024-08-12 | 2.36 | $2.18 | 389947 |
| 2024-08-09 | 2.40 | $2.23 | 360000 |
| 2024-08-08 | 2.44 | $2.27 | 287410 |
| 2024-08-07 | 2.47 | $2.21 | 425500 |
| 2024-08-06 | 2.52 | $2.37 | 671037 |
| 2024-08-05 | 2.54 | $2.22 | 817400 |
| 2024-08-02 | 2.60 | $2.42 | 530196 |
| 2024-08-01 | 2.62 | $2.67 | 1.8M |
| 2024-07-31 | 2.59 | $2.49 | 653879 |
| 2024-07-30 | 2.60 | $2.48 | 385130 |
| 2024-07-29 | 2.61 | $2.66 | 302107 |
| 2024-07-26 | 2.58 | $2.70 | 330140 |
| 2024-07-25 | 2.54 | $2.58 | 465060 |
| 2024-07-24 | 2.51 | $2.54 | 321600 |
| 2024-07-23 | 2.49 | $2.71 | 495600 |
| 2024-07-22 | 2.43 | $2.77 | 915556 |
| 2024-07-19 | 2.35 | $2.45 | 419200 |
| 2024-07-18 | 2.32 | $2.44 | 653825 |
| 2024-07-17 | 2.29 | $2.61 | 1.1M |
| 2024-07-16 | 2.22 | $2.60 | 1.1M |
| 2024-07-15 | 2.13 | $2.35 | 524100 |
| 2024-07-12 | 2.09 | $2.36 | 787534 |
| 2024-07-11 | 2.04 | $2.27 | 1.1M |
| 2024-07-10 | 1.99 | $2.01 | 282400 |
| 2024-07-09 | 2.00 | $1.94 | 390804 |
| 2024-07-08 | 2.02 | $1.99 | 395600 |
| 2024-07-05 | 2.04 | $1.99 | 478800 |
| 2024-07-03 | 2.06 | $1.99 | 461346 |
| 2024-07-02 | 2.08 | $1.94 | 739200 |
| 2024-07-01 | 2.12 | $1.88 | 1.7M |
| 2024-06-28 | 2.17 | $2.04 | 7.3M |
| 2024-06-27 | 2.20 | $2.01 | 1.4M |
| 2024-06-26 | 2.25 | $2.11 | 927000 |
| 2024-06-25 | 2.28 | $2.30 | 640000 |
| 2024-06-24 | 2.27 | $2.32 | 615000 |
| 2024-06-21 | 2.26 | $2.26 | 2.1M |
| 2024-06-20 | 2.26 | $2.32 | 512100 |
| 2024-06-18 | 2.24 | $2.30 | 622143 |
| 2024-06-17 | 2.23 | $2.29 | 435909 |
| 2024-06-14 | 2.22 | $2.24 | 623700 |
| 2024-06-13 | 2.22 | $2.15 | 827328 |
| 2024-06-12 | 2.23 | $2.19 | 822406 |
| 2024-06-11 | 2.24 | $2.27 | 558232 |
| 2024-06-10 | 2.23 | $2.23 | 713237 |
| 2024-06-07 | 2.23 | $2.17 | 454100 |
| 2024-06-06 | 2.25 | $2.20 | 529034 |
| 2024-06-05 | 2.26 | $2.23 | 477439 |
| 2024-06-04 | 2.26 | $2.24 | 548434 |
| 2024-06-03 | 2.27 | $2.29 | 637957 |
| 2024-05-31 | 2.26 | $2.29 | 514642 |
| 2024-05-30 | 2.26 | $2.24 | 756912 |
| 2024-05-29 | 2.26 | $2.05 | 1.1M |
| 2024-05-28 | 2.30 | $2.18 | 832509 |
| 2024-05-24 | 2.32 | $2.23 | 625177 |
| 2024-05-23 | 2.34 | $2.28 | 586500 |
| 2024-05-22 | 2.34 | $2.29 | 473800 |
| 2024-05-21 | 2.35 | $2.33 | 589100 |
| 2024-05-20 | 2.35 | $2.31 | 695600 |
| 2024-05-17 | 2.35 | $2.19 | 735984 |
| 2024-05-16 | 2.37 | $2.30 | 537509 |
| 2024-05-15 | 2.38 | $2.34 | 1.0M |
| 2024-05-14 | 2.38 | $2.58 | 1.5M |
| 2024-05-13 | 2.32 | $2.31 | 765191 |
| 2024-05-10 | 2.32 | $2.19 | 527448 |
| 2024-05-09 | 2.33 | $2.28 | 535600 |
| 2024-05-08 | 2.34 | $2.31 | 1.0M |
| 2024-05-07 | 2.33 | $2.49 | 726255 |
| 2024-05-06 | 2.29 | $2.76 | 1.1M |
| 2024-05-03 | 2.18 | $2.87 | 3.6M |
| 2024-05-02 | 2.03 | $2.56 | 6.0M |
| 2024-05-01 | 1.92 | $2.00 | 814700 |
| 2024-04-30 | 1.92 | $2.02 | 466400 |
| 2024-04-29 | 1.91 | $2.09 | 899200 |
| 2024-04-26 | 1.88 | $2.01 | 378800 |
| 2024-04-25 | 1.87 | $1.94 | 502400 |
| 2024-04-24 | 1.87 | $2.05 | 580000 |
| 2024-04-23 | 1.84 | $1.98 | 585800 |
| 2024-04-22 | 1.83 | $2.03 | 818100 |
| 2024-04-19 | 1.81 | $1.90 | 600763 |
| 2024-04-18 | 1.81 | $1.88 | 434000 |
| 2024-04-17 | 1.82 | $1.89 | 664202 |
| 2024-04-16 | 1.83 | $1.91 | 653100 |
| 2024-04-15 | 1.84 | $1.92 | 1.0M |
| 2024-04-12 | 1.85 | $2.04 | 699900 |
| 2024-04-11 | 1.83 | $2.17 | 1.1M |
| 2024-04-10 | 1.79 | $1.97 | 941202 |
| 2024-04-09 | 1.79 | $2.12 | 840706 |
| 2024-04-08 | 1.75 | $1.96 | 819384 |
| 2024-04-05 | 1.74 | $1.85 | 546722 |
| 2024-04-04 | 1.76 | $1.89 | 479413 |
| 2024-04-03 | 1.78 | $1.91 | 681907 |
| 2024-04-02 | 1.79 | $1.93 | 906933 |
| 2024-04-01 | 1.81 | $1.97 | 964600 |
| 2024-03-28 | 1.82 | $2.04 | 949747 |
| 2024-03-27 | 1.82 | $2.09 | 1.1M |
| 2024-03-26 | 1.81 | $1.93 | 1.2M |
| 2024-03-25 | 1.84 | $2.01 | 646302 |
| 2024-03-22 | 1.86 | $2.07 | 803772 |
| 2024-03-21 | 1.87 | $2.30 | 1.6M |
| 2024-03-20 | 1.84 | $2.13 | 1.8M |
| 2024-03-19 | 1.84 | $1.97 | 1.6M |
| 2024-03-18 | 1.87 | $1.96 | 1.8M |
| 2024-03-15 | 1.92 | $2.03 | 3.9M |
| 2024-03-14 | 1.97 | $1.96 | 1.5M |
| 2024-03-13 | 2.04 | $2.13 | 1.3M |
| 2024-03-12 | 2.10 | $2.06 | 1.6M |
| 2024-03-11 | 2.17 | $2.09 | 1.5M |
| 2024-03-08 | 2.26 | $2.26 | 1.1M |
| 2024-03-07 | 2.33 | $2.24 | 730400 |
| 2024-03-06 | 2.42 | $2.34 | 1.3M |
| 2024-03-05 | 2.51 | $2.40 | 1.1M |
| 2024-03-04 | 2.60 | $2.38 | 1.9M |
| 2024-03-01 | 2.71 | $2.47 | 2.7M |
| 2024-02-29 | 2.82 | $2.67 | 1.0M |
| 2024-02-28 | 2.92 | $2.70 | 1.2M |
| 2024-02-27 | 3.02 | $2.86 | 1.3M |
| 2024-02-26 | 3.11 | $2.85 | 1.4M |
| 2024-02-23 | 3.22 | $3.04 | 723800 |
| 2024-02-22 | 3.32 | $3.18 | 1.3M |
| 2024-02-21 | 3.40 | $3.23 | 1.9M |
| 2024-02-20 | 3.48 | $3.43 | 3.1M |
| 2024-02-16 | 3.54 | $3.77 | 2.6M |
| 2024-02-15 | 3.53 | $4.00 | 1.1M |
| 2024-02-14 | 3.49 | $3.82 | 732800 |
| 2024-02-13 | 3.47 | $3.87 | 2.4M |
| 2024-02-12 | 3.44 | $4.03 | 1.8M |
| 2024-02-09 | 3.38 | $3.85 | 1.0M |
| 2024-02-08 | 3.35 | $3.80 | 1.1M |
| 2024-02-07 | 3.33 | $3.65 | 1.2M |
| 2024-02-06 | 3.35 | $3.60 | 957100 |
| 2024-02-05 | 3.38 | $3.63 | 931500 |
| 2024-02-02 | 3.41 | $3.61 | 737075 |
| 2024-02-01 | 3.45 | $3.68 | 1.4M |
| 2024-01-31 | 3.50 | $3.67 | 1.1M |
| 2024-01-30 | 3.55 | $3.84 | 1.5M |
| 2024-01-29 | 3.59 | $3.68 | 962537 |
| 2024-01-26 | 3.67 | $3.67 | 585917 |
| 2024-01-25 | 3.77 | $3.71 | 1.1M |
| 2024-01-24 | 3.88 | $3.52 | 925421 |
| 2024-01-23 | 4.05 | $3.60 | 787346 |
| 2024-01-22 | 4.24 | $3.61 | 923321 |
| 2024-01-19 | 4.46 | $3.54 | 1.5M |
| 2024-01-18 | 4.74 | $3.63 | 1.2M |
| 2024-01-17 | 5.05 | $3.65 | 2.0M |
| 2024-01-16 | 5.40 | $3.53 | 2.1M |
| 2024-01-12 | 5.84 | $3.70 | 3.3M |
| 2024-01-11 | 6.31 | $3.87 | 9.1M |
| 2024-01-10 | 6.82 | $6.20 | 758451 |
| 2024-01-09 | 6.93 | $6.03 | 1.5M |
| 2024-01-08 | 7.08 | $6.37 | 934547 |
| 2024-01-05 | 7.19 | $6.77 | 1.2M |
| 2024-01-04 | 7.23 | $6.76 | 660700 |
| 2024-01-03 | 7.27 | $6.95 | 894108 |
| 2024-01-02 | 7.28 | $7.12 | 1.0M |
| 2023-12-29 | 7.24 | $7.32 | 619515 |
| 2023-12-28 | 7.16 | $7.49 | 859344 |
| 2023-12-27 | 7.03 | $7.24 | 903835 |
| 2023-12-26 | 6.92 | $7.19 | 1.1M |
| 2023-12-22 | 6.80 | $6.69 | 710067 |
| 2023-12-21 | 6.77 | $6.78 | 516714 |
| 2023-12-20 | 6.71 | $6.88 | 1.6M |
| 2023-12-19 | 6.61 | $6.96 | 1.9M |
| 2023-12-18 | 6.48 | $6.30 | 900920 |
| 2023-12-15 | 6.47 | $6.69 | 2.6M |
| 2023-12-14 | 6.37 | $6.79 | 1.7M |
| 2023-12-13 | 6.22 | $6.35 | 1.4M |
| 2023-12-12 | 6.15 | $5.91 | 841100 |
| 2023-12-11 | 6.16 | $6.16 | 621110 |
| 2023-12-08 | 6.11 | $6.27 | 638056 |
| 2023-12-07 | 6.02 | $6.25 | 516700 |
| 2023-12-06 | 5.93 | $6.17 | 688500 |
| 2023-12-05 | 5.83 | $6.11 | 517099 |
| 2023-12-04 | 5.74 | $6.20 | 1.1M |
| 2023-12-01 | 5.60 | $6.27 | 1.6M |
| 2023-11-30 | 5.42 | $5.58 | 1.9M |
| 2023-11-29 | 5.37 | $5.65 | 749638 |
| 2023-11-28 | 5.28 | $5.48 | 838000 |
| 2023-11-27 | 5.22 | $5.24 | 704406 |
| 2023-11-24 | 5.20 | $5.24 | 257136 |
| 2023-11-22 | 5.17 | $5.17 | 541078 |
| 2023-11-21 | 5.15 | $5.01 | 598300 |
| 2023-11-20 | 5.16 | $5.30 | 508586 |
| 2023-11-17 | 5.12 | $5.32 | 848201 |
| 2023-11-16 | 5.05 | $5.32 | 827407 |
| 2023-11-15 | 4.98 | $5.38 | 725466 |
| 2023-11-14 | 4.89 | $5.35 | 1.2M |
| 2023-11-13 | 4.78 | $4.79 | 700800 |
| 2023-11-10 | 4.78 | $4.82 | 1.0M |
| 2023-11-09 | 4.76 | $4.75 | 766324 |
| 2023-11-08 | 4.76 | $5.03 | 648250 |
| 2023-11-07 | 4.70 | $5.14 | 813300 |
| 2023-11-06 | 4.61 | $5.36 | 1.4M |
| 2023-11-03 | 4.46 | $5.48 | 2.1M |
| 2023-11-02 | 4.26 | $5.04 | 1.9M |
| 2023-11-01 | 4.12 | $4.47 | 1.1M |
| 2023-10-31 | 4.08 | $4.49 | 1.2M |
| 2023-10-30 | 4.03 | $4.23 | 680187 |
| 2023-10-27 | 4.03 | $4.12 | 805900 |
| 2023-10-26 | 4.05 | $4.21 | 849704 |
| 2023-10-25 | 4.06 | $4.19 | 994700 |
| 2023-10-24 | 4.08 | $4.22 | 1.5M |
| 2023-10-23 | 4.10 | $4.09 | 1.3M |
| 2023-10-20 | 4.16 | $4.15 | 1.7M |
| 2023-10-19 | 4.21 | $4.59 | 2.2M |
| 2023-10-18 | 4.18 | $4.76 | 3.1M |
| 2023-10-17 | 4.11 | $4.83 | 1.6M |
| 2023-10-16 | 4.01 | $4.72 | 2.0M |
| 2023-10-13 | 3.93 | $4.45 | 1.1M |
| 2023-10-12 | 3.90 | $4.46 | 1.3M |
| 2023-10-11 | 3.87 | $4.46 | 984578 |
| 2023-10-10 | 3.83 | $4.31 | 1.3M |
| 2023-10-09 | 3.82 | $4.13 | 1.4M |
| 2023-10-06 | 3.86 | $3.90 | 954634 |
| 2023-10-05 | 3.95 | $3.96 | 1.2M |
| 2023-10-04 | 4.05 | $3.95 | 1.3M |
| 2023-10-03 | 4.18 | $3.85 | 2.0M |
| 2023-10-02 | 4.35 | $3.99 | 1.4M |
| 2023-09-29 | 4.52 | $4.10 | 1.6M |
| 2023-09-28 | 4.71 | $4.25 | 1.4M |
| 2023-09-27 | 4.90 | $4.18 | 1.9M |
| 2023-09-26 | 5.13 | $4.65 | 2.3M |
| 2023-09-25 | 5.31 | $4.85 | 1.7M |
| 2023-09-22 | 5.48 | $5.11 | 1.8M |
| 2023-09-21 | 5.62 | $5.22 | 2.4M |
| 2023-09-20 | 5.77 | $5.60 | 1.2M |
| 2023-09-19 | 5.86 | $5.79 | 1.0M |
| 2023-09-18 | 5.94 | $5.79 | 1.6M |
| 2023-09-15 | 6.02 | $6.05 | 10.8M |
| 2023-09-14 | 6.07 | $6.17 | 2.3M |
| 2023-09-13 | 6.10 | $5.76 | 1.7M |
| 2023-09-12 | 6.23 | $5.82 | 1.4M |
| 2023-09-11 | 6.37 | $5.94 | 1.8M |
| 2023-09-08 | 6.51 | $5.89 | 1.9M |
| 2023-09-07 | 6.68 | $5.85 | 2.4M |
| 2023-09-06 | 6.89 | $6.20 | 2.5M |
| 2023-09-05 | 7.06 | $6.48 | 3.9M |
| 2023-09-01 | 7.20 | $7.33 | 445863 |
| 2023-08-31 | 7.19 | $7.40 | 479153 |
| 2023-08-30 | 7.15 | $7.59 | 496804 |
| 2023-08-29 | 7.08 | $7.60 | 534322 |
| 2023-08-28 | 6.99 | $7.24 | 561500 |
| 2023-08-25 | 6.96 | $6.91 | 490900 |
| 2023-08-24 | 7.01 | $7.09 | 473700 |
| 2023-08-23 | 7.02 | $7.12 | 457103 |
| 2023-08-22 | 7.02 | $6.83 | 507800 |
| 2023-08-21 | 7.10 | $6.78 | 561431 |
| 2023-08-18 | 7.19 | $6.89 | 536201 |
| 2023-08-17 | 7.28 | $7.05 | 714400 |
| 2023-08-16 | 7.35 | $6.92 | 607462 |
| 2023-08-15 | 7.46 | $7.09 | 616229 |
| 2023-08-14 | 7.55 | $7.41 | 497347 |
| 2023-08-11 | 7.59 | $7.58 | 383758 |
| 2023-08-10 | 7.61 | $7.48 | 546500 |
| 2023-08-09 | 7.64 | $7.57 | 626512 |
| 2023-08-08 | 7.66 | $7.72 | 757123 |
| 2023-08-07 | 7.66 | $8.10 | 1.2M |
| 2023-08-04 | 7.57 | $7.43 | 535800 |
| 2023-08-03 | 7.61 | $7.38 | 549200 |
| 2023-08-02 | 7.67 | $7.37 | 542810 |
| 2023-08-01 | 7.74 | $7.35 | 824200 |
| 2023-07-31 | 7.83 | $7.70 | 735614 |
| 2023-07-28 | 7.86 | $7.51 | 517200 |
| 2023-07-27 | 7.93 | $7.42 | 947901 |
| 2023-07-26 | 8.03 | $7.82 | 613641 |
| 2023-07-25 | 8.07 | $7.67 | 565842 |
| 2023-07-24 | 8.14 | $7.90 | 463920 |
| 2023-07-21 | 8.17 | $7.73 | 1.0M |
| 2023-07-20 | 8.25 | $8.30 | 1.3M |
| 2023-07-19 | 8.21 | $8.61 | 1.2M |
| 2023-07-18 | 8.10 | $8.20 | 1.1M |
| 2023-07-17 | 8.06 | $8.12 | 657600 |
| 2023-07-14 | 8.03 | $8.11 | 404827 |
| 2023-07-13 | 7.99 | $8.14 | 645246 |
| 2023-07-12 | 7.94 | $7.97 | 558020 |
| 2023-07-11 | 7.92 | $8.03 | 406516 |
| 2023-07-10 | 7.88 | $7.86 | 398900 |
| 2023-07-07 | 7.87 | $7.90 | 768607 |
| 2023-07-06 | 7.85 | $7.64 | 453041 |
| 2023-07-05 | 7.89 | $7.80 | 587010 |
| 2023-07-03 | 7.89 | $7.87 | 450837 |
| 2023-06-30 | 7.87 | $7.70 | 658300 |
| 2023-06-29 | 7.89 | $7.95 | 473000 |
| 2023-06-28 | 7.86 | $7.79 | 500650 |
| 2023-06-27 | 7.86 | $8.17 | 829500 |
| 2023-06-26 | 7.77 | $7.92 | 989548 |
| 2023-06-23 | 7.72 | $7.15 | 948693 |
| 2023-06-22 | 7.83 | $7.40 | 755175 |
| 2023-06-21 | 7.90 | $7.84 | 833448 |
| 2023-06-20 | 7.89 | $7.86 | 916209 |
| 2023-06-16 | 7.87 | $8.22 | 3.9M |
| 2023-06-15 | 7.76 | $8.16 | 1.1M |
| 2023-06-14 | 7.66 | $7.84 | 1.3M |
| 2023-06-13 | 7.60 | $7.90 | 832458 |
| 2023-06-12 | 7.52 | $7.90 | 700900 |
| 2023-06-09 | 7.43 | $7.89 | 625348 |
| 2023-06-08 | 7.32 | $8.06 | 1.2M |
| 2023-06-07 | 7.16 | $8.23 | 1.9M |
| 2023-06-06 | 6.94 | $7.72 | 980591 |
| 2023-06-05 | 6.80 | $7.46 | 774900 |
| 2023-06-02 | 6.68 | $7.70 | 1.2M |
| 2023-06-01 | 6.50 | $7.05 | 1.3M |
| 2023-05-31 | 6.43 | $7.24 | 2.4M |
| 2023-05-30 | 6.31 | $7.34 | 1.0M |
| 2023-05-26 | 6.15 | $6.92 | 762133 |
| 2023-05-25 | 6.05 | $6.75 | 1.0M |
| 2023-05-24 | 5.99 | $6.73 | 1.1M |
| 2023-05-23 | 5.92 | $7.09 | 1.9M |
| 2023-05-22 | 5.76 | $6.85 | 1.2M |
| 2023-05-19 | 5.64 | $6.59 | 1.2M |
| 2023-05-18 | 5.56 | $6.59 | 1.3M |
| 2023-05-17 | 5.47 | $6.54 | 1.2M |
| 2023-05-16 | 5.39 | $5.95 | 1.1M |
| 2023-05-15 | 5.43 | $6.04 | 1.1M |
| 2023-05-12 | 5.46 | $6.21 | 807704 |
| 2023-05-11 | 5.47 | $6.21 | 821500 |
| 2023-05-10 | 5.49 | $6.18 | 729912 |
| 2023-05-09 | 5.52 | $6.29 | 1.1M |
| 2023-05-08 | 5.55 | $6.35 | 970600 |
| 2023-05-05 | 5.58 | $6.52 | 900800 |
| 2023-05-04 | 5.59 | $6.29 | 901800 |
| 2023-05-03 | 5.66 | $6.10 | 1.5M |
| 2023-05-02 | 5.80 | $5.97 | 1.0M |
| 2023-05-01 | 5.99 | $6.20 | 1.1M |
| 2023-04-28 | 6.18 | $6.52 | 989338 |
| 2023-04-27 | 6.34 | $6.50 | 1.2M |
| 2023-04-26 | 6.55 | $6.54 | 887300 |
| 2023-04-25 | 6.79 | $6.55 | 951160 |
| 2023-04-24 | 7.09 | $6.93 | 980739 |
| 2023-04-21 | 7.36 | $6.94 | 1.6M |
| 2023-04-20 | 7.68 | $7.32 | 1.4M |
| 2023-04-19 | 7.99 | $7.64 | 1.6M |
| 2023-04-18 | 8.29 | $7.36 | 2.0M |
| 2023-04-17 | 8.71 | $7.67 | 2.2M |
| 2023-04-14 | 9.14 | $7.78 | 2.3M |
| 2023-04-13 | 9.62 | $8.12 | 2.4M |
| 2023-04-12 | 10.13 | $8.30 | 2.6M |
| 2023-04-11 | 10.68 | $8.73 | 5.8M |
| 2023-04-10 | 11.24 | $11.55 | 681036 |
| 2023-04-06 | 11.31 | $11.80 | 478231 |
| 2023-04-05 | 11.34 | $11.90 | 300200 |
| 2023-04-04 | 11.36 | $11.93 | 480733 |
| 2023-04-03 | 11.38 | $12.30 | 560501 |
| 2023-03-31 | 11.33 | $12.30 | 754351 |
| 2023-03-30 | 11.29 | $11.82 | 343231 |
| 2023-03-29 | 11.35 | $11.60 | 422857 |
| 2023-03-28 | 11.47 | $11.31 | 400928 |
| 2023-03-27 | 11.69 | $11.33 | 544139 |
| 2023-03-24 | 11.94 | $11.44 | 682079 |
| 2023-03-23 | 12.22 | $10.95 | 990735 |
| 2023-03-22 | 12.65 | $11.67 | 627700 |
| 2023-03-21 | 13.01 | $12.42 | 665200 |
| 2023-03-20 | 13.28 | $12.11 | 701101 |
| 2023-03-17 | 13.66 | $12.22 | 2.5M |
| 2023-03-16 | 14.09 | $12.54 | 1.1M |
| 2023-03-15 | 14.53 | $13.28 | 742347 |
| 2023-03-14 | 14.88 | $13.51 | 659062 |
| 2023-03-13 | 15.24 | $13.58 | 588808 |
| 2023-03-10 | 15.66 | $13.89 | 796509 |
| 2023-03-09 | 16.07 | $14.59 | 707373 |
| 2023-03-08 | 16.41 | $15.09 | 554700 |
| 2023-03-07 | 16.69 | $15.05 | 2.2M |
| 2023-03-06 | 17.03 | $16.89 | 392227 |
| 2023-03-03 | 17.03 | $16.97 | 311900 |
| 2023-03-02 | 17.01 | $16.88 | 329408 |
| 2023-03-01 | 17.01 | $16.66 | 360351 |
| 2023-02-28 | 17.06 | $16.44 | 931500 |
| 2023-02-27 | 17.16 | $17.02 | 623800 |
| 2023-02-24 | 17.15 | $16.94 | 696610 |
| 2023-02-23 | 17.15 | $17.16 | 636305 |
| 2023-02-22 | 17.10 | $16.86 | 453146 |
| 2023-02-21 | 17.11 | $16.71 | 452300 |
| 2023-02-17 | 17.14 | $17.62 | 407518 |
| 2023-02-16 | 16.99 | $17.57 | 872900 |
| 2023-02-15 | 16.82 | $16.60 | 361980 |
| 2023-02-14 | 16.83 | $16.54 | 322676 |
| 2023-02-13 | 16.85 | $16.72 | 320171 |
| 2023-02-10 | 16.84 | $16.17 | 226317 |
| 2023-02-09 | 16.93 | $16.03 | 272454 |
| 2023-02-08 | 17.06 | $16.32 | 325640 |
| 2023-02-07 | 17.16 | $16.53 | 295500 |
| 2023-02-06 | 17.22 | $16.71 | 287353 |
| 2023-02-03 | 17.24 | $17.30 | 372330 |
| 2023-02-02 | 17.15 | $17.56 | 395400 |
| 2023-02-01 | 16.98 | $17.09 | 327805 |
| 2023-01-31 | 16.87 | $17.16 | 510869 |
| 2023-01-30 | 16.74 | $16.72 | 179535 |
| 2023-01-27 | 16.66 | $16.84 | 282030 |
| 2023-01-26 | 16.55 | $16.45 | 204543 |
| 2023-01-25 | 16.50 | $16.22 | 256700 |
| 2023-01-24 | 16.48 | $16.03 | 192437 |
| 2023-01-23 | 16.50 | $16.18 | 296527 |
| 2023-01-20 | 16.49 | $16.03 | 589121 |
| 2023-01-19 | 16.50 | $16.65 | 645800 |
| 2023-01-18 | 16.37 | $17.06 | 805123 |
| 2023-01-17 | 16.14 | $17.64 | 547573 |
| 2023-01-13 | 15.74 | $17.01 | 503609 |
| 2023-01-12 | 15.41 | $17.13 | 478500 |
| 2023-01-11 | 15.00 | $16.34 | 305652 |
| 2023-01-10 | 14.68 | $15.73 | 459228 |
| 2023-01-09 | 14.44 | $15.34 | 295100 |
| 2023-01-06 | 14.25 | $15.35 | 290623 |
| 2023-01-05 | 14.02 | $14.83 | 392900 |
| 2023-01-04 | 13.87 | $15.07 | 546952 |
| 2023-01-03 | 13.64 | $14.32 | 830864 |
| 2022-12-30 | 13.53 | $13.35 | 279943 |
| 2022-12-29 | 13.62 | $13.58 | 296000 |
| 2022-12-28 | 13.67 | $13.48 | 233000 |
| 2022-12-27 | 13.76 | $13.84 | 182700 |
| 2022-12-23 | 13.78 | $13.73 | 163234 |
| 2022-12-22 | 13.83 | $13.64 | 303600 |
| 2022-12-21 | 13.92 | $13.68 | 363305 |
| 2022-12-20 | 14.01 | $13.52 | 302346 |
| 2022-12-19 | 14.15 | $13.53 | 337343 |
| 2022-12-16 | 14.31 | $13.78 | 996726 |
| 2022-12-15 | 14.45 | $14.38 | 280545 |
| 2022-12-14 | 14.48 | $14.58 | 375147 |
| 2022-12-13 | 14.48 | $14.48 | 892143 |
| 2022-12-12 | 14.50 | $14.41 | 279140 |
| 2022-12-09 | 14.53 | $14.36 | 297200 |
| 2022-12-08 | 14.59 | $14.44 | 240249 |
| 2022-12-07 | 14.64 | $14.23 | 365102 |
| 2022-12-06 | 14.74 | $14.14 | 358874 |
| 2022-12-05 | 14.88 | $14.36 | 318340 |
| 2022-12-02 | 14.99 | $14.84 | 439600 |
| 2022-12-01 | 15.02 | $14.96 | 622742 |
| 2022-11-30 | 15.03 | $15.29 | 535904 |
| 2022-11-29 | 14.97 | $15.25 | 254800 |
| 2022-11-28 | 14.91 | $14.88 | 275230 |
| 2022-11-25 | 14.92 | $14.98 | 119800 |
| 2022-11-23 | 14.91 | $14.82 | 383548 |
| 2022-11-22 | 14.93 | $15.23 | 283936 |
| 2022-11-21 | 14.86 | $14.88 | 300100 |
| 2022-11-18 | 14.87 | $14.77 | 698100 |
| 2022-11-17 | 14.89 | $14.49 | 359938 |
| 2022-11-16 | 14.98 | $14.39 | 264700 |
| 2022-11-15 | 15.10 | $14.87 | 494000 |
| 2022-11-14 | 15.14 | $15.02 | 541546 |
| 2022-11-11 | 15.16 | $15.51 | 528839 |
| 2022-11-10 | 15.08 | $15.63 | 518328 |
| 2022-11-09 | 14.95 | $14.84 | 337039 |
| 2022-11-08 | 14.98 | $15.23 | 359143 |
| 2022-11-07 | 14.92 | $15.45 | 390543 |
| 2022-11-04 | 14.81 | $15.43 | 430349 |
| 2022-11-03 | 14.69 | $14.99 | 431524 |
| 2022-11-02 | 14.64 | $15.21 | 317017 |
| 2022-11-01 | 14.53 | $15.33 | 381605 |
| 2022-10-31 | 14.39 | $15.30 | 402918 |
| 2022-10-28 | 14.23 | $15.27 | 524200 |
| 2022-10-27 | 14.05 | $14.99 | 240133 |
| 2022-10-26 | 13.91 | $14.89 | 355745 |
| 2022-10-25 | 13.77 | $15.01 | 423441 |
| 2022-10-24 | 13.58 | $14.40 | 347446 |
| 2022-10-21 | 13.50 | $14.21 | 430104 |
| 2022-10-20 | 13.44 | $14.56 | 581447 |
| 2022-10-19 | 13.31 | $14.50 | 490928 |
| 2022-10-18 | 13.18 | $14.74 | 536300 |
| 2022-10-17 | 12.99 | $14.50 | 504100 |
| 2022-10-14 | 12.82 | $14.08 | 511329 |
| 2022-10-13 | 12.71 | $13.89 | 562500 |
| 2022-10-12 | 12.65 | $12.95 | 381500 |
| 2022-10-11 | 12.77 | $12.81 | 482100 |
| 2022-10-10 | 12.96 | $12.40 | 321300 |
| 2022-10-07 | 13.28 | $12.46 | 325437 |
| 2022-10-06 | 13.64 | $13.01 | 392219 |
| 2022-10-05 | 13.95 | $13.49 | 458000 |
| 2022-10-04 | 14.22 | $14.30 | 419822 |
| 2022-10-03 | 14.37 | $13.98 | 317507 |
| 2022-09-30 | 14.62 | $14.05 | 437500 |
| 2022-09-29 | 14.91 | $13.54 | 741100 |
| 2022-09-28 | 15.36 | $14.26 | 476801 |
| 2022-09-27 | 15.73 | $14.02 | 565300 |
| 2022-09-26 | 16.22 | $14.55 | 558278 |
| 2022-09-23 | 16.69 | $15.82 | 323800 |
| 2022-09-22 | 16.96 | $16.55 | 284139 |
| 2022-09-21 | 17.13 | $16.97 | 284800 |
| 2022-09-20 | 17.25 | $17.29 | 184936 |
| 2022-09-19 | 17.32 | $17.53 | 226000 |
| 2022-09-16 | 17.35 | $17.48 | 1.1M |
| 2022-09-15 | 17.41 | $17.06 | 287639 |
| 2022-09-14 | 17.56 | $17.49 | 370200 |
| 2022-09-13 | 17.65 | $17.55 | 283600 |
| 2022-09-12 | 17.75 | $18.33 | 253800 |
| 2022-09-09 | 17.71 | $18.02 | 264806 |
| 2022-09-08 | 17.73 | $17.94 | 206936 |
| 2022-09-07 | 17.77 | $17.85 | 237537 |
| 2022-09-06 | 17.84 | $17.56 | 393109 |
| 2022-09-02 | 17.99 | $17.56 | 270800 |
| 2022-09-01 | 18.16 | $17.27 | 259942 |
| 2022-08-31 | 18.43 | $17.57 | 241217 |
| 2022-08-30 | 18.69 | $17.86 | 222532 |
| 2022-08-29 | 18.93 | $18.18 | 215527 |
| 2022-08-26 | 19.14 | $18.37 | 211500 |
| 2022-08-25 | 19.34 | $18.88 | 257119 |
| 2022-08-24 | 19.47 | $18.59 | 253511 |
| 2022-08-23 | 19.69 | $18.92 | 183312 |
| 2022-08-22 | 19.88 | $18.96 | 198300 |
| 2022-08-19 | 20.08 | $19.81 | 177300 |
| 2022-08-18 | 20.14 | $20.10 | 153400 |
| 2022-08-17 | 20.15 | $20.20 | 191400 |
| 2022-08-16 | 20.14 | $20.60 | 189945 |
| 2022-08-15 | 20.04 | $20.42 | 187801 |
| 2022-08-12 | 19.97 | $20.56 | 158400 |
| 2022-08-11 | 19.85 | $20.23 | 220600 |
| 2022-08-10 | 19.79 | $19.75 | 231200 |
| 2022-08-09 | 19.82 | $19.35 | 239050 |
| 2022-08-08 | 19.94 | $19.73 | 307300 |
| 2022-08-05 | 20.00 | $19.56 | 241300 |
| 2022-08-04 | 20.10 | $19.71 | 246700 |
| 2022-08-03 | 20.19 | $20.07 | 175718 |
| 2022-08-02 | 20.22 | $20.10 | 164731 |
| 2022-08-01 | 20.24 | $20.58 | 217900 |
| 2022-07-29 | 20.17 | $20.78 | 281500 |
| 2022-07-28 | 20.05 | $20.24 | 184100 |
| 2022-07-27 | 20.02 | $20.10 | 227749 |
| 2022-07-26 | 20.01 | $19.92 | 156209 |
| 2022-07-25 | 20.05 | $19.88 | 241459 |
| 2022-07-22 | 20.09 | $19.67 | 358900 |
| 2022-07-21 | 20.19 | $20.31 | 305938 |
| 2022-07-20 | 20.17 | $20.55 | 271774 |
| 2022-07-19 | 20.10 | $20.73 | 248700 |
| 2022-07-18 | 19.98 | $20.20 | 315900 |
| 2022-07-15 | 19.96 | $20.31 | 193213 |
| 2022-07-14 | 19.90 | $19.65 | 160800 |
| 2022-07-13 | 19.98 | $19.86 | 105941 |
| 2022-07-12 | 20.03 | $20.17 | 152500 |
| 2022-07-11 | 20.02 | $19.92 | 151500 |
| 2022-07-08 | 20.06 | $20.19 | 133800 |
| 2022-07-07 | 20.05 | $20.44 | 190300 |
| 2022-07-06 | 20.00 | $20.49 | 155732 |
| 2022-07-05 | 19.92 | $20.89 | 269200 |
| 2022-07-01 | 19.75 | $20.42 | 183800 |
| 2022-06-30 | 19.65 | $19.95 | 166819 |
| 2022-06-29 | 19.63 | $20.00 | 203200 |
| 2022-06-28 | 19.61 | $20.22 | 150600 |
| 2022-06-27 | 19.54 | $20.17 | 128500 |
| 2022-06-24 | 19.47 | $20.19 | 288625 |
| 2022-06-23 | 19.40 | $19.65 | 200500 |
| 2022-06-22 | 19.42 | $19.37 | 197900 |
| 2022-06-21 | 19.52 | $19.22 | 189217 |
| 2022-06-17 | 19.66 | $19.33 | 744900 |
| 2022-06-16 | 19.81 | $18.84 | 303400 |
| 2022-06-15 | 20.09 | $19.89 | 230600 |
| 2022-06-14 | 20.19 | $19.40 | 237835 |
| 2022-06-13 | 20.42 | $19.62 | 308600 |
| 2022-06-10 | 20.64 | $20.68 | 176014 |
| 2022-06-09 | 20.68 | $20.91 | 352900 |
| 2022-06-08 | 20.68 | $21.01 | 237816 |
| 2022-06-07 | 20.66 | $21.21 | 175833 |
| 2022-06-06 | 20.59 | $20.83 | 142309 |
| 2022-06-03 | 20.60 | $20.82 | 235233 |
| 2022-06-02 | 20.61 | $21.15 | 249537 |
| 2022-06-01 | 20.56 | $20.95 | 326300 |
| 2022-05-31 | 20.55 | $21.31 | 464701 |
| 2022-05-27 | 20.46 | $21.34 | 179300 |
| 2022-05-26 | 20.35 | $21.11 | 260200 |
| 2022-05-25 | 20.28 | $21.19 | 275924 |
| 2022-05-24 | 20.19 | $21.05 | 260900 |
| 2022-05-23 | 20.12 | $20.78 | 237700 |
| 2022-05-20 | 20.10 | $20.49 | 321024 |
| 2022-05-19 | 20.15 | $20.66 | 357147 |
| 2022-05-18 | 20.17 | $21.23 | 443100 |
| 2022-05-17 | 20.08 | $21.26 | 551400 |
| 2022-05-16 | 19.98 | $20.38 | 293537 |
| 2022-05-13 | 20.06 | $20.23 | 323619 |
| 2022-05-12 | 20.19 | $20.02 | 356500 |
| 2022-05-11 | 20.39 | $19.84 | 346036 |
| 2022-05-10 | 20.67 | $19.82 | 476309 |
| 2022-05-09 | 21.01 | $20.03 | 433004 |
| 2022-05-06 | 21.37 | $20.54 | 447800 |
| 2022-05-05 | 21.68 | $20.72 | 505512 |
| 2022-05-04 | 22.01 | $21.73 | 247744 |
| 2022-05-03 | 22.19 | $21.10 | 375000 |
| 2022-05-02 | 22.54 | $20.79 | 542400 |
| 2022-04-29 | 23.01 | $21.62 | 438815 |
| 2022-04-28 | 23.39 | $22.46 | 249910 |
| 2022-04-27 | 23.65 | $22.17 | 394822 |
| 2022-04-26 | 24.02 | $22.95 | 336000 |
| 2022-04-25 | 24.29 | $23.39 | 423345 |
| 2022-04-22 | 24.51 | $23.66 | 344032 |
| 2022-04-21 | 24.71 | $24.92 | 333895 |
| 2022-04-20 | 24.67 | $25.08 | 265800 |
| 2022-04-19 | 24.60 | $25.05 | 359800 |
| 2022-04-18 | 24.53 | $24.41 | 276100 |
| 2022-04-14 | 24.57 | $24.60 | 243300 |
| 2022-04-13 | 24.59 | $24.45 | 139918 |
| 2022-04-12 | 24.64 | $24.07 | 382000 |
| 2022-04-11 | 24.78 | $24.18 | 376500 |
| 2022-04-08 | 24.93 | $24.06 | 330525 |
| 2022-04-07 | 25.12 | $24.32 | 389743 |
| 2022-04-06 | 25.28 | $24.70 | 296900 |
| 2022-04-05 | 25.39 | $24.90 | 307320 |
| 2022-04-04 | 25.48 | $25.48 | 212878 |
| 2022-04-01 | 25.46 | $26.18 | 200000 |
| 2022-03-31 | 25.28 | $25.73 | 248900 |
| 2022-03-30 | 25.17 | $25.77 | 212122 |
| 2022-03-29 | 25.04 | $25.94 | 315436 |
| 2022-03-28 | 24.85 | $25.09 | 163100 |
| 2022-03-25 | 24.80 | $25.22 | 312029 |
| 2022-03-24 | 24.72 | $24.89 | 127330 |
| 2022-03-23 | 24.70 | $24.37 | 205417 |
| 2022-03-22 | 24.79 | $24.82 | 209800 |
| 2022-03-21 | 24.80 | $24.81 | 196437 |
| 2022-03-18 | 24.81 | $24.93 | 617247 |
| 2022-03-17 | 24.79 | $24.88 | 247619 |
| 2022-03-16 | 24.79 | $24.71 | 302700 |
| 2022-03-15 | 24.82 | $24.46 | 266820 |
| 2022-03-14 | 24.91 | $24.59 | 194300 |
| 2022-03-11 | 24.99 | $25.01 | 225000 |
| 2022-03-10 | 24.99 | $25.13 | 248920 |
| 2022-03-09 | 24.97 | $25.04 | 354100 |
| 2022-03-08 | 24.96 | $25.06 | 245647 |
| 2022-03-07 | 24.95 | $24.93 | 249500 |
| 2022-03-04 | 24.97 | $25.35 | 273600 |
| 2022-03-03 | 24.90 | $25.28 | 519545 |
| 2022-03-02 | 24.83 | $25.27 | 282219 |
| 2022-03-01 | 24.76 | $24.62 | 330800 |
| 2022-02-28 | 24.81 | $25.05 | 250600 |
| 2022-02-25 | 24.78 | $25.23 | 162343 |
| 2022-02-24 | 24.71 | $24.45 | 306447 |
| 2022-02-23 | 24.80 | $24.78 | 226220 |
| 2022-02-22 | 24.83 | $25.09 | 301400 |
| 2022-02-18 | 24.80 | $25.12 | 724949 |
| 2022-02-17 | 24.76 | $25.41 | 312943 |
| 2022-02-16 | 24.66 | $25.43 | 359830 |
| 2022-02-15 | 24.53 | $24.87 | 320528 |
| 2022-02-14 | 24.51 | $24.14 | 305626 |
| 2022-02-11 | 24.64 | $24.25 | 307011 |
| 2022-02-10 | 24.77 | $24.15 | 285900 |
| 2022-02-09 | 24.95 | $24.47 | 251548 |
| 2022-02-08 | 25.09 | $24.70 | 201448 |
| 2022-02-07 | 25.20 | $24.69 | 130849 |
| 2022-02-04 | 25.33 | $24.77 | 247600 |
| 2022-02-03 | 25.47 | $25.02 | 202305 |
| 2022-02-02 | 25.58 | $25.39 | 274738 |
| 2022-02-01 | 25.64 | $25.45 | 201800 |
| 2022-01-31 | 25.68 | $25.48 | 297600 |
| 2022-01-28 | 25.73 | $25.26 | 364500 |
| 2022-01-27 | 25.84 | $24.46 | 238800 |
| 2022-01-26 | 26.12 | $24.81 | 283200 |
| 2022-01-25 | 26.38 | $24.96 | 324113 |
| 2022-01-24 | 26.65 | $24.95 | 316426 |
| 2022-01-21 | 26.96 | $25.19 | 315800 |
| 2022-01-20 | 27.27 | $26.28 | 318100 |
| 2022-01-19 | 27.40 | $26.80 | 337222 |
| 2022-01-18 | 27.43 | $27.57 | 351400 |
| 2022-01-14 | 27.29 | $27.92 | 256203 |
| 2022-01-13 | 27.06 | $27.55 | 219305 |
| 2022-01-12 | 26.86 | $27.24 | 217500 |
| 2022-01-11 | 26.69 | $27.65 | 223000 |
| 2022-01-10 | 26.41 | $27.65 | 485738 |
| 2022-01-07 | 26.07 | $27.51 | 213443 |
| 2022-01-06 | 25.71 | $27.15 | 255200 |
| 2022-01-05 | 25.36 | $26.45 | 594048 |
| 2022-01-04 | 25.10 | $27.06 | 434300 |
| 2022-01-03 | 24.67 | $25.93 | 204420 |
| 2021-12-31 | 24.41 | $24.84 | 214300 |
| 2021-12-30 | 24.34 | $25.13 | 287520 |
| 2021-12-29 | 24.20 | $25.00 | 169667 |
| 2021-12-28 | 24.07 | $25.14 | 249039 |
| 2021-12-27 | 23.88 | $24.66 | 278500 |
| 2021-12-23 | 23.77 | $24.75 | 259920 |
| 2021-12-22 | 23.63 | $24.33 | 178000 |
| 2021-12-21 | 23.56 | $24.26 | 157248 |
| 2021-12-20 | 23.49 | $23.55 | 275632 |
| 2021-12-17 | 23.56 | $24.12 | 1.2M |
| 2021-12-16 | 23.54 | $23.72 | 264600 |
| 2021-12-15 | 23.59 | $23.46 | 494600 |
| 2021-12-14 | 23.72 | $23.33 | 252200 |
| 2021-12-13 | 23.89 | $23.73 | 234340 |
| 2021-12-10 | 24.02 | $24.08 | 159900 |
| 2021-12-09 | 24.10 | $24.26 | 150149 |
| 2021-12-08 | 24.15 | $24.56 | 134632 |
| 2021-12-07 | 24.16 | $24.37 | 204700 |
| 2021-12-06 | 24.21 | $24.52 | 208900 |
| 2021-12-03 | 24.25 | $23.59 | 226600 |
| 2021-12-02 | 24.49 | $23.88 | 233403 |
| 2021-12-01 | 24.71 | $23.13 | 214745 |
| 2021-11-30 | 25.14 | $23.73 | 375900 |
| 2021-11-29 | 25.50 | $24.07 | 221500 |
| 2021-11-26 | 25.86 | $24.42 | 284900 |
| 2021-11-24 | 26.20 | $25.72 | 295223 |
| 2021-11-23 | 26.33 | $25.50 | 226800 |
| 2021-11-22 | 26.52 | $25.39 | 224316 |
| 2021-11-19 | 26.76 | $25.80 | 222200 |
| 2021-11-18 | 26.96 | $26.62 | 217800 |
| 2021-11-17 | 27.02 | $26.55 | 173536 |
| 2021-11-16 | 27.10 | $26.91 | 145507 |
| 2021-11-15 | 27.12 | $27.60 | 123100 |
| 2021-11-12 | 27.00 | $27.23 | 181100 |
| 2021-11-11 | 26.93 | $27.42 | 119000 |
| 2021-11-10 | 26.80 | $27.07 | 213442 |
| 2021-11-09 | 26.74 | $27.22 | 120900 |
| 2021-11-08 | 26.63 | $27.18 | 162039 |
| 2021-11-05 | 26.50 | $27.10 | 313300 |
| 2021-11-04 | 26.38 | $25.83 | 191907 |
| 2021-11-03 | 26.51 | $26.61 | 162941 |
| 2021-11-02 | 26.49 | $25.90 | 234800 |
| 2021-11-01 | 26.62 | $26.22 | 248200 |
| 2021-10-29 | 26.70 | $25.62 | 448908 |
| 2021-10-28 | 26.92 | $26.20 | 173200 |
| 2021-10-27 | 27.05 | $26.10 | 216700 |
| 2021-10-26 | 27.22 | $26.31 | 227500 |
| 2021-10-25 | 27.38 | $26.53 | 340927 |
| 2021-10-22 | 27.51 | $26.95 | 206926 |
| 2021-10-21 | 27.57 | $27.86 | 314216 |
| 2021-10-20 | 27.45 | $28.28 | 222840 |
| 2021-10-19 | 27.21 | $27.94 | 207347 |
| 2021-10-18 | 27.01 | $28.32 | 200300 |
| 2021-10-15 | 26.69 | $28.14 | 248437 |
| 2021-10-14 | 26.36 | $27.24 | 204900 |
| 2021-10-13 | 26.16 | $26.84 | 274200 |
| 2021-10-12 | 26.01 | $26.60 | 181941 |
| 2021-10-11 | 25.89 | $26.46 | 77900 |
| 2021-10-08 | 25.79 | $26.34 | 93200 |
| 2021-10-07 | 25.69 | $26.22 | 134900 |
| 2021-10-06 | 25.60 | $25.94 | 235400 |
| 2021-10-05 | 25.56 | $25.90 | 237700 |
| 2021-10-04 | 25.52 | $26.11 | 220724 |
| 2021-10-01 | 25.44 | $25.94 | 374300 |
| 2021-09-30 | 25.38 | $25.33 | 247446 |
| 2021-09-29 | 25.43 | $25.75 | 143100 |
| 2021-09-28 | 25.42 | $25.69 | 133842 |
| 2021-09-27 | 25.41 | $26.05 | 158800 |
| 2021-09-24 | 25.33 | $25.63 | 123828 |
| 2021-09-23 | 25.34 | $25.87 | 108743 |
| 2021-09-22 | 25.29 | $25.67 | 158109 |
| 2021-09-21 | 25.28 | $25.21 | 100700 |
| 2021-09-20 | 25.37 | $25.24 | 137600 |
| 2021-09-17 | 25.48 | $25.29 | 758500 |
| 2021-09-16 | 25.59 | $25.22 | 211800 |
| 2021-09-15 | 25.74 | $25.42 | 182600 |
| 2021-09-14 | 25.87 | $25.74 | 203800 |
| 2021-09-13 | 25.97 | $25.82 | 188300 |
| 2021-09-10 | 26.06 | $25.40 | 156367 |
| 2021-09-09 | 26.26 | $26.34 | 167306 |
| 2021-09-08 | 26.30 | $26.85 | 101700 |
| 2021-09-07 | 26.24 | $26.72 | 115439 |
| 2021-09-03 | 26.19 | $26.66 | 126300 |
| 2021-09-02 | 26.16 | $26.57 | 95649 |
| 2021-09-01 | 26.15 | $26.58 | 86600 |
| 2021-08-31 | 26.13 | $26.53 | 128818 |
| 2021-08-30 | 26.13 | $26.53 | 100829 |
| 2021-08-27 | 26.13 | $26.78 | 174748 |
| 2021-08-26 | 26.09 | $26.20 | 150300 |
| 2021-08-25 | 26.16 | $26.24 | 97800 |
| 2021-08-24 | 26.24 | $26.32 | 91540 |
| 2021-08-23 | 26.32 | $26.48 | 103200 |
| 2021-08-20 | 26.39 | $26.37 | 135912 |
| 2021-08-19 | 26.50 | $26.16 | 351020 |
| 2021-08-18 | 26.67 | $26.38 | 141600 |
| 2021-08-17 | 26.83 | $26.61 | 194933 |
| 2021-08-16 | 26.97 | $26.48 | 165728 |
| 2021-08-13 | 27.16 | $26.72 | 96100 |
| 2021-08-12 | 27.34 | $26.69 | 142321 |
| 2021-08-11 | 27.56 | $27.28 | 134600 |
| 2021-08-10 | 27.69 | $27.26 | 146800 |
| 2021-08-09 | 27.85 | $27.40 | 154633 |
| 2021-08-06 | 28.01 | $27.77 | 88215 |
| 2021-08-05 | 28.13 | $27.65 | 104400 |
| 2021-08-04 | 28.29 | $27.19 | 236800 |
| 2021-08-03 | 28.57 | $28.12 | 214745 |
| 2021-08-02 | 28.71 | $28.26 | 221100 |
| 2021-07-30 | 28.84 | $28.98 | 249600 |
| 2021-07-29 | 28.84 | $29.03 | 189013 |
| 2021-07-28 | 28.83 | $28.84 | 97148 |
| 2021-07-27 | 28.87 | $28.90 | 120600 |
| 2021-07-26 | 28.90 | $28.84 | 103627 |
| 2021-07-23 | 28.95 | $28.66 | 156300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.82
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
-0.01
Average
10.25
Maximum
29.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 19.82 | $18.10 | 7177 |
| 2026-07-20 | 19.98 | $18.93 | 291836 |
| 2026-07-17 | 19.86 | $18.00 | 9.7M |
| 2026-07-16 | 19.97 | $18.81 | 46000 |
| 2026-07-15 | 19.79 | $18.50 | 7.4M |
| 2026-07-14 | 19.63 | $17.96 | 55522 |
| 2026-07-13 | 19.53 | $17.08 | 30118 |
| 2026-07-10 | 19.64 | $17.50 | 85619 |
| 2026-07-09 | 19.58 | $16.50 | 52532 |
| 2026-07-08 | 19.75 | $16.68 | 52800 |
| 2026-07-07 | 19.83 | $16.75 | 53100 |
| 2026-07-06 | 19.82 | $16.44 | 39425 |
| 2026-07-02 | 19.83 | $16.60 | 86128 |
| 2026-07-01 | 19.71 | $16.30 | 35945 |
| 2026-06-30 | 19.56 | $17.00 | 129500 |
| 2026-06-29 | 19.06 | $16.77 | 38600 |
| 2026-06-26 | 18.42 | $17.19 | 8800 |
| 2026-06-25 | 17.42 | $17.80 | 15647 |
| 2026-06-24 | 15.90 | $18.92 | 16120 |
| 2026-06-23 | 13.61 | $16.31 | 40100 |
| 2026-06-22 | 11.56 | $17.00 | 51100 |
| 2026-06-18 | 8.77 | $33.85 | — |
| 2025-11-03 | 0.00 | $0.04 | — |
| 2025-10-31 | 0.00 | $0.04 | 3.2M |
| 2025-10-30 | 0.00 | $0.05 | 88892 |
| 2025-10-29 | -0.01 | $0.05 | 351647 |
| 2025-10-28 | -0.01 | $0.05 | 769623 |
| 2025-10-27 | -0.01 | $0.05 | 1.3M |
| 2025-10-24 | -0.01 | $0.05 | 823272 |
| 2025-10-23 | -0.01 | $0.04 | 718274 |
| 2025-10-22 | -0.01 | $0.05 | 4.2M |
| 2025-10-21 | -0.01 | $0.04 | 3.3M |
| 2025-10-20 | 0.00 | $0.05 | 875152 |
| 2025-10-17 | 0.01 | $0.05 | 1.9M |
| 2025-10-16 | 0.02 | $0.06 | 1.4M |
| 2025-10-15 | 0.04 | $0.07 | 1.1M |
| 2025-10-14 | 0.06 | $0.06 | 1.2M |
| 2025-10-13 | 0.08 | $0.06 | 1.3M |
| 2025-10-10 | 0.11 | $0.07 | 1.4M |
| 2025-10-09 | 0.15 | $0.07 | 2.5M |
| 2025-10-08 | 0.20 | $0.07 | 15.2M |
| 2025-10-07 | 0.26 | $0.20 | — |
| 2025-10-06 | 0.29 | $0.20 | 20.4M |
| 2025-10-03 | 0.33 | $0.24 | 6.1M |
| 2025-10-02 | 0.36 | $0.27 | 5.0M |
| 2025-10-01 | 0.40 | $0.30 | 16.4M |
| 2025-09-30 | 0.43 | $0.33 | 4.7M |
| 2025-09-29 | 0.45 | $0.39 | 3.8M |
| 2025-09-26 | 0.47 | $0.41 | 4.3M |
| 2025-09-25 | 0.48 | $0.44 | 16.7M |
| 2025-09-24 | 0.48 | $0.36 | 3.9M |
| 2025-09-23 | 0.50 | $0.36 | 4.7M |
| 2025-09-22 | 0.53 | $0.38 | 6.1M |
| 2025-09-19 | 0.56 | $0.39 | 11.6M |
| 2025-09-18 | 0.59 | $0.45 | 23.9M |
| 2025-09-17 | 0.61 | $0.57 | 38.9M |
| 2025-09-16 | 0.59 | $0.83 | 74.6M |
| 2025-09-15 | 0.48 | $0.88 | 151.4M |
| 2025-09-12 | 0.33 | $0.55 | 329.8M |
| 2025-09-11 | 0.25 | $0.31 | 14.0M |
| 2025-09-10 | 0.23 | $0.25 | 1.2M |
| 2025-09-09 | 0.22 | $0.23 | 475700 |
| 2025-09-08 | 0.21 | $0.24 | 815603 |
| 2025-09-05 | 0.21 | $0.23 | 912323 |
| 2025-09-04 | 0.21 | $0.22 | 883000 |
| 2025-09-03 | 0.20 | $0.19 | 811200 |
| 2025-09-02 | 0.21 | $0.21 | 401525 |
| 2025-08-29 | 0.21 | $0.21 | 527100 |
| 2025-08-28 | 0.21 | $0.22 | 697124 |
| 2025-08-27 | 0.21 | $0.22 | 667700 |
| 2025-08-26 | 0.22 | $0.21 | 1.5M |
| 2025-08-25 | 0.22 | $0.22 | 1.1M |
| 2025-08-22 | 0.22 | $0.22 | 1.1M |
| 2025-08-21 | 0.22 | $0.22 | 237119 |
| 2025-08-20 | 0.23 | $0.22 | 392400 |
| 2025-08-19 | 0.23 | $0.22 | 651616 |
| 2025-08-18 | 0.23 | $0.23 | 472743 |
| 2025-08-15 | 0.23 | $0.24 | 218700 |
| 2025-08-14 | 0.23 | $0.24 | 274400 |
| 2025-08-13 | 0.23 | $0.24 | 628800 |
| 2025-08-12 | 0.23 | $0.24 | 476510 |
| 2025-08-11 | 0.23 | $0.24 | 348500 |
| 2025-08-08 | 0.23 | $0.23 | 318427 |
| 2025-08-07 | 0.24 | $0.23 | 249300 |
| 2025-08-06 | 0.24 | $0.23 | 205524 |
| 2025-08-05 | 0.24 | $0.24 | 654304 |
| 2025-08-04 | 0.24 | $0.23 | 363966 |
| 2025-08-01 | 0.25 | $0.23 | 1.1M |
| 2025-07-31 | 0.26 | $0.24 | 590640 |
| 2025-07-30 | 0.27 | $0.24 | 1.1M |
| 2025-07-29 | 0.27 | $0.25 | 1.9M |
| 2025-07-28 | 0.28 | $0.26 | 1.1M |
| 2025-07-25 | 0.28 | $0.28 | 1.3M |
| 2025-07-24 | 0.28 | $0.32 | 4.1M |
| 2025-07-23 | 0.26 | $0.26 | 1.2M |
| 2025-07-22 | 0.27 | $0.25 | 885000 |
| 2025-07-21 | 0.27 | $0.25 | 692000 |
| 2025-07-18 | 0.28 | $0.24 | 611700 |
| 2025-07-17 | 0.28 | $0.24 | 801402 |
| 2025-07-16 | 0.29 | $0.26 | 394800 |
| 2025-07-15 | 0.30 | $0.27 | 625557 |
| 2025-07-14 | 0.30 | $0.28 | 352000 |
| 2025-07-11 | 0.30 | $0.28 | 627300 |
| 2025-07-10 | 0.30 | $0.27 | 1.6M |
| 2025-07-09 | 0.31 | $0.32 | 886300 |
| 2025-07-08 | 0.29 | $0.33 | 1.7M |
| 2025-07-07 | 0.28 | $0.26 | 430600 |
| 2025-07-03 | 0.27 | $0.28 | 489948 |
| 2025-07-02 | 0.27 | $0.29 | 541800 |
| 2025-07-01 | 0.25 | $0.26 | 871393 |
| 2025-06-30 | 0.25 | $0.25 | 796331 |
| 2025-06-27 | 0.24 | $0.21 | 398800 |
| 2025-06-26 | 0.25 | $0.23 | 982308 |
| 2025-06-25 | 0.25 | $0.23 | 607704 |
| 2025-06-24 | 0.25 | $0.24 | 945877 |
| 2025-06-23 | 0.24 | $0.24 | 2.1M |
| 2025-06-20 | 0.24 | $0.25 | 3.8M |
| 2025-06-18 | 0.23 | $0.26 | 2.1M |
| 2025-06-17 | 0.22 | $0.23 | 238515 |
| 2025-06-16 | 0.22 | $0.22 | 883742 |
| 2025-06-13 | 0.21 | $0.24 | 888015 |
| 2025-06-12 | 0.20 | $0.22 | 1.2M |
| 2025-06-11 | 0.19 | $0.20 | 1.5M |
| 2025-06-10 | 0.19 | $0.20 | 1.5M |
| 2025-06-09 | 0.19 | $0.20 | 1.2M |
| 2025-06-06 | 0.19 | $0.20 | 981720 |
| 2025-06-05 | 0.19 | $0.20 | 1.4M |
| 2025-06-04 | 0.18 | $0.20 | 1.8M |
| 2025-06-03 | 0.18 | $0.19 | 1.4M |
| 2025-06-02 | 0.18 | $0.19 | 925517 |
| 2025-05-30 | 0.19 | $0.19 | 3.3M |
| 2025-05-29 | 0.19 | $0.21 | 1.6M |
| 2025-05-28 | 0.19 | $0.20 | 1.7M |
| 2025-05-27 | 0.19 | $0.20 | 792613 |
| 2025-05-23 | 0.19 | $0.20 | 728702 |
| 2025-05-22 | 0.20 | $0.20 | 1.9M |
| 2025-05-21 | 0.20 | $0.18 | 2.3M |
| 2025-05-20 | 0.22 | $0.20 | 1.9M |
| 2025-05-19 | 0.23 | $0.21 | 1.5M |
| 2025-05-16 | 0.24 | $0.23 | 1.4M |
| 2025-05-15 | 0.25 | $0.24 | 1.8M |
| 2025-05-14 | 0.26 | $0.25 | 882400 |
| 2025-05-13 | 0.27 | $0.27 | 455618 |
| 2025-05-12 | 0.28 | $0.28 | 602100 |
| 2025-05-09 | 0.29 | $0.27 | 787731 |
| 2025-05-08 | 0.29 | $0.27 | 467770 |
| 2025-05-07 | 0.31 | $0.28 | 527245 |
| 2025-05-06 | 0.32 | $0.28 | 821700 |
| 2025-05-05 | 0.34 | $0.31 | 240597 |
| 2025-05-02 | 0.34 | $0.32 | 836000 |
| 2025-05-01 | 0.35 | $0.34 | 1.1M |
| 2025-04-30 | 0.36 | $0.41 | 640664 |
| 2025-04-29 | 0.35 | $0.38 | 143376 |
| 2025-04-28 | 0.34 | $0.38 | 352517 |
| 2025-04-25 | 0.33 | $0.39 | 328869 |
| 2025-04-24 | 0.32 | $0.40 | 614317 |
| 2025-04-23 | 0.30 | $0.35 | 826917 |
| 2025-04-22 | 0.29 | $0.33 | 332738 |
| 2025-04-21 | 0.29 | $0.34 | 951439 |
| 2025-04-17 | 0.29 | $0.37 | 773472 |
| 2025-04-16 | 0.29 | $0.33 | 1.5M |
| 2025-04-15 | 0.30 | $0.36 | 623600 |
| 2025-04-14 | 0.30 | $0.33 | 630500 |
| 2025-04-11 | 0.31 | $0.36 | 863800 |
| 2025-04-10 | 0.32 | $0.37 | 228954 |
| 2025-04-09 | 0.33 | $0.39 | 458827 |
| 2025-04-08 | 0.33 | $0.37 | 763300 |
| 2025-04-07 | 0.35 | $0.36 | 855545 |
| 2025-04-04 | 0.37 | $0.38 | 636100 |
| 2025-04-03 | 0.39 | $0.41 | 1.1M |
| 2025-04-02 | 0.42 | $0.44 | 1.0M |
| 2025-04-01 | 0.44 | $0.45 | 596226 |
| 2025-03-31 | 0.46 | $0.46 | 583228 |
| 2025-03-28 | 0.49 | $0.48 | 536649 |
| 2025-03-27 | 0.52 | $0.50 | 540535 |
| 2025-03-26 | 0.55 | $0.49 | 846972 |
| 2025-03-25 | 0.59 | $0.55 | 341100 |
| 2025-03-24 | 0.63 | $0.59 | 877762 |
| 2025-03-21 | 0.66 | $0.58 | 6.9M |
| 2025-03-20 | 0.70 | $0.59 | 1.5M |
| 2025-03-19 | 0.76 | $0.67 | 828120 |
| 2025-03-18 | 0.79 | $0.72 | 905359 |
| 2025-03-17 | 0.82 | $0.75 | 1.5M |
| 2025-03-14 | 0.85 | $0.84 | 559619 |
| 2025-03-13 | 0.86 | $0.78 | 938322 |
| 2025-03-12 | 0.89 | $0.88 | 461500 |
| 2025-03-11 | 0.89 | $0.80 | 2.4M |
| 2025-03-10 | 0.92 | $0.91 | 700900 |
| 2025-03-07 | 0.92 | $0.92 | 501100 |
| 2025-03-06 | 0.92 | $0.91 | 204636 |
| 2025-03-05 | 0.91 | $0.94 | 297900 |
| 2025-03-04 | 0.90 | $0.91 | 775041 |
| 2025-03-03 | 0.90 | $0.90 | 426415 |
| 2025-02-28 | 0.90 | $0.91 | 372666 |
| 2025-02-27 | 0.89 | $0.91 | 199061 |
| 2025-02-26 | 0.89 | $0.89 | 664621 |
| 2025-02-25 | 0.89 | $0.86 | 170400 |
| 2025-02-24 | 0.89 | $0.86 | 349100 |
| 2025-02-21 | 0.91 | $0.87 | 257900 |
| 2025-02-20 | 0.92 | $0.88 | 484175 |
| 2025-02-19 | 0.93 | $0.86 | 608707 |
| 2025-02-18 | 0.95 | $0.89 | 1.6M |
| 2025-02-14 | 0.96 | $0.91 | 671700 |
| 2025-02-13 | 0.97 | $0.96 | 454622 |
| 2025-02-12 | 0.97 | $0.95 | 221522 |
| 2025-02-11 | 0.97 | $0.93 | 288880 |
| 2025-02-10 | 0.97 | $0.94 | 380300 |
| 2025-02-07 | 0.97 | $0.99 | 350900 |
| 2025-02-06 | 0.96 | $1.00 | 376724 |
| 2025-02-05 | 0.94 | $1.01 | 285776 |
| 2025-02-04 | 0.91 | $0.94 | 243078 |
| 2025-02-03 | 0.90 | $0.94 | 236123 |
| 2025-01-31 | 0.89 | $0.91 | 197500 |
| 2025-01-30 | 0.89 | $0.90 | 431846 |
| 2025-01-29 | 0.89 | $0.90 | 393605 |
| 2025-01-28 | 0.89 | $0.91 | 430194 |
| 2025-01-27 | 0.90 | $0.95 | 951185 |
| 2025-01-24 | 0.88 | $0.92 | 470814 |
| 2025-01-23 | 0.88 | $0.92 | 619600 |
| 2025-01-22 | 0.88 | $0.96 | 526601 |
| 2025-01-21 | 0.86 | $0.92 | 399641 |
| 2025-01-17 | 0.86 | $0.92 | 901700 |
| 2025-01-16 | 0.86 | $0.89 | 413700 |
| 2025-01-15 | 0.86 | $0.90 | 424304 |
| 2025-01-14 | 0.87 | $0.92 | 252845 |
| 2025-01-13 | 0.87 | $0.86 | 338906 |
| 2025-01-10 | 0.89 | $0.90 | 515205 |
| 2025-01-08 | 0.91 | $0.91 | 788917 |
| 2025-01-07 | 0.93 | $0.98 | 890400 |
| 2025-01-06 | 0.94 | $1.00 | 868800 |
| 2025-01-03 | 0.94 | $0.98 | 496298 |
| 2025-01-02 | 0.95 | $1.00 | 480795 |
| 2024-12-31 | 0.96 | $1.00 | 707941 |
| 2024-12-30 | 0.97 | $1.00 | 897900 |
| 2024-12-27 | 0.99 | $0.99 | 754658 |
| 2024-12-26 | 1.02 | $1.02 | 726948 |
| 2024-12-24 | 1.05 | $1.01 | 771209 |
| 2024-12-23 | 1.08 | $0.98 | 1.8M |
| 2024-12-20 | 1.14 | $1.02 | 3.6M |
| 2024-12-19 | 1.20 | $1.07 | 886238 |
| 2024-12-18 | 1.26 | $1.11 | 1.0M |
| 2024-12-17 | 1.32 | $1.22 | 675241 |
| 2024-12-16 | 1.35 | $1.18 | 889547 |
| 2024-12-13 | 1.41 | $1.33 | 504276 |
| 2024-12-12 | 1.43 | $1.34 | 536500 |
| 2024-12-11 | 1.46 | $1.37 | 440800 |
| 2024-12-10 | 1.48 | $1.39 | 415459 |
| 2024-12-09 | 1.50 | $1.43 | 546220 |
| 2024-12-06 | 1.51 | $1.40 | 505738 |
| 2024-12-05 | 1.54 | $1.47 | 640220 |
| 2024-12-04 | 1.55 | $1.59 | 509200 |
| 2024-12-03 | 1.51 | $1.58 | 981213 |
| 2024-12-02 | 1.48 | $1.60 | 506500 |
| 2024-11-29 | 1.43 | $1.65 | 583600 |
| 2024-11-27 | 1.36 | $1.56 | 1.3M |
| 2024-11-26 | 1.30 | $1.72 | 2.1M |
| 2024-11-25 | 1.17 | $1.65 | 12.3M |
| 2024-11-22 | 1.05 | $1.14 | 1.0M |
| 2024-11-21 | 1.06 | $1.14 | 978283 |
| 2024-11-20 | 1.08 | $1.12 | 1.7M |
| 2024-11-19 | 1.11 | $1.16 | 1.1M |
| 2024-11-18 | 1.14 | $1.21 | 978544 |
| 2024-11-15 | 1.16 | $1.21 | 763400 |
| 2024-11-14 | 1.19 | $1.25 | 2.0M |
| 2024-11-13 | 1.22 | $1.31 | 2.3M |
| 2024-11-12 | 1.25 | $1.25 | 2.1M |
| 2024-11-11 | 1.30 | $1.24 | 2.0M |
| 2024-11-08 | 1.36 | $1.37 | 1.0M |
| 2024-11-07 | 1.41 | $1.35 | 628912 |
| 2024-11-06 | 1.47 | $1.38 | 652614 |
| 2024-11-05 | 1.54 | $1.42 | 950314 |
| 2024-11-04 | 1.62 | $1.42 | 1.2M |
| 2024-11-01 | 1.72 | $1.50 | 1.7M |
| 2024-10-31 | 1.81 | $1.59 | 5.0M |
| 2024-10-30 | 1.90 | $1.97 | 1.5M |
| 2024-10-29 | 1.89 | $1.88 | 694000 |
| 2024-10-28 | 1.91 | $1.87 | 838809 |
| 2024-10-25 | 1.93 | $1.91 | 804000 |
| 2024-10-24 | 1.95 | $1.92 | 581848 |
| 2024-10-23 | 1.97 | $1.94 | 869711 |
| 2024-10-22 | 1.98 | $1.96 | 530900 |
| 2024-10-21 | 2.00 | $1.99 | 508400 |
| 2024-10-18 | 2.01 | $2.04 | 258749 |
| 2024-10-17 | 2.00 | $2.04 | 432200 |
| 2024-10-16 | 2.00 | $2.03 | 588016 |
| 2024-10-15 | 2.00 | $2.01 | 287300 |
| 2024-10-14 | 2.00 | $2.02 | 244431 |
| 2024-10-11 | 2.01 | $2.05 | 511139 |
| 2024-10-10 | 2.01 | $1.99 | 692600 |
| 2024-10-09 | 2.02 | $1.99 | 1.1M |
| 2024-10-08 | 2.04 | $2.01 | 337300 |
| 2024-10-07 | 2.07 | $2.06 | 613900 |
| 2024-10-04 | 2.08 | $2.05 | 622095 |
| 2024-10-03 | 2.09 | $2.07 | 708068 |
| 2024-10-02 | 2.11 | $2.08 | 652210 |
| 2024-10-01 | 2.12 | $2.11 | 368500 |
| 2024-09-30 | 2.13 | $2.18 | 858811 |
| 2024-09-27 | 2.12 | $2.15 | 830800 |
| 2024-09-26 | 2.12 | $2.11 | 602210 |
| 2024-09-25 | 2.12 | $2.10 | 919538 |
| 2024-09-24 | 2.14 | $2.10 | 470700 |
| 2024-09-23 | 2.16 | $2.11 | 683600 |
| 2024-09-20 | 2.18 | $2.11 | 2.8M |
| 2024-09-19 | 2.21 | $2.31 | 869232 |
| 2024-09-18 | 2.17 | $2.21 | 1.5M |
| 2024-09-17 | 2.17 | $2.27 | 515900 |
| 2024-09-16 | 2.14 | $2.22 | 394505 |
| 2024-09-13 | 2.12 | $2.17 | 439811 |
| 2024-09-12 | 2.12 | $2.13 | 345400 |
| 2024-09-11 | 2.13 | $2.13 | 268400 |
| 2024-09-10 | 2.15 | $2.24 | 680000 |
| 2024-09-09 | 2.13 | $2.14 | 245736 |
| 2024-09-06 | 2.14 | $2.10 | 483100 |
| 2024-09-05 | 2.17 | $2.13 | 267372 |
| 2024-09-04 | 2.19 | $2.15 | 328516 |
| 2024-09-03 | 2.22 | $2.13 | 430604 |
| 2024-08-30 | 2.26 | $2.20 | 246400 |
| 2024-08-29 | 2.28 | $2.24 | 251200 |
| 2024-08-28 | 2.30 | $2.27 | 346700 |
| 2024-08-27 | 2.31 | $2.39 | 327707 |
| 2024-08-26 | 2.29 | $2.39 | 319343 |
| 2024-08-23 | 2.26 | $2.43 | 264300 |
| 2024-08-22 | 2.22 | $2.34 | 667014 |
| 2024-08-21 | 2.19 | $2.23 | 197983 |
| 2024-08-20 | 2.20 | $2.31 | 392200 |
| 2024-08-19 | 2.18 | $2.29 | 777513 |
| 2024-08-16 | 2.16 | $2.14 | 335000 |
| 2024-08-15 | 2.19 | $2.19 | 660909 |
| 2024-08-14 | 2.21 | $2.14 | 375800 |
| 2024-08-13 | 2.26 | $2.20 | 574811 |
| 2024-08-12 | 2.29 | $2.18 | 389947 |
| 2024-08-09 | 2.34 | $2.23 | 360000 |
| 2024-08-08 | 2.39 | $2.27 | 287410 |
| 2024-08-07 | 2.43 | $2.21 | 425500 |
| 2024-08-06 | 2.51 | $2.37 | 671037 |
| 2024-08-05 | 2.54 | $2.22 | 817400 |
| 2024-08-02 | 2.63 | $2.42 | 530196 |
| 2024-08-01 | 2.68 | $2.67 | 1.8M |
| 2024-07-31 | 2.66 | $2.49 | 653879 |
| 2024-07-30 | 2.68 | $2.48 | 385130 |
| 2024-07-29 | 2.71 | $2.66 | 302107 |
| 2024-07-26 | 2.69 | $2.70 | 330140 |
| 2024-07-25 | 2.64 | $2.58 | 465060 |
| 2024-07-24 | 2.63 | $2.54 | 321600 |
| 2024-07-23 | 2.62 | $2.71 | 495600 |
| 2024-07-22 | 2.55 | $2.77 | 915556 |
| 2024-07-19 | 2.44 | $2.45 | 419200 |
| 2024-07-18 | 2.41 | $2.44 | 653825 |
| 2024-07-17 | 2.37 | $2.61 | 1.1M |
| 2024-07-16 | 2.28 | $2.60 | 1.1M |
| 2024-07-15 | 2.16 | $2.35 | 524100 |
| 2024-07-12 | 2.09 | $2.36 | 787534 |
| 2024-07-11 | 2.01 | $2.27 | 1.1M |
| 2024-07-10 | 1.94 | $2.01 | 282400 |
| 2024-07-09 | 1.94 | $1.94 | 390804 |
| 2024-07-08 | 1.97 | $1.99 | 395600 |
| 2024-07-05 | 1.98 | $1.99 | 478800 |
| 2024-07-03 | 2.00 | $1.99 | 461346 |
| 2024-07-02 | 2.02 | $1.94 | 739200 |
| 2024-07-01 | 2.07 | $1.88 | 1.7M |
| 2024-06-28 | 2.14 | $2.04 | 7.3M |
| 2024-06-27 | 2.18 | $2.01 | 1.4M |
| 2024-06-26 | 2.24 | $2.11 | 927000 |
| 2024-06-25 | 2.29 | $2.30 | 640000 |
| 2024-06-24 | 2.28 | $2.32 | 615000 |
| 2024-06-21 | 2.26 | $2.26 | 2.1M |
| 2024-06-20 | 2.26 | $2.32 | 512100 |
| 2024-06-18 | 2.24 | $2.30 | 622143 |
| 2024-06-17 | 2.22 | $2.29 | 435909 |
| 2024-06-14 | 2.20 | $2.24 | 623700 |
| 2024-06-13 | 2.20 | $2.15 | 827328 |
| 2024-06-12 | 2.22 | $2.19 | 822406 |
| 2024-06-11 | 2.23 | $2.27 | 558232 |
| 2024-06-10 | 2.22 | $2.23 | 713237 |
| 2024-06-07 | 2.22 | $2.17 | 454100 |
| 2024-06-06 | 2.24 | $2.20 | 529034 |
| 2024-06-05 | 2.25 | $2.23 | 477439 |
| 2024-06-04 | 2.26 | $2.24 | 548434 |
| 2024-06-03 | 2.27 | $2.29 | 637957 |
| 2024-05-31 | 2.26 | $2.29 | 514642 |
| 2024-05-30 | 2.25 | $2.24 | 756912 |
| 2024-05-29 | 2.25 | $2.05 | 1.1M |
| 2024-05-28 | 2.32 | $2.18 | 832509 |
| 2024-05-24 | 2.35 | $2.23 | 625177 |
| 2024-05-23 | 2.38 | $2.28 | 586500 |
| 2024-05-22 | 2.40 | $2.29 | 473800 |
| 2024-05-21 | 2.41 | $2.33 | 589100 |
| 2024-05-20 | 2.42 | $2.31 | 695600 |
| 2024-05-17 | 2.43 | $2.19 | 735984 |
| 2024-05-16 | 2.48 | $2.30 | 537509 |
| 2024-05-15 | 2.51 | $2.34 | 1.0M |
| 2024-05-14 | 2.52 | $2.58 | 1.5M |
| 2024-05-13 | 2.46 | $2.31 | 765191 |
| 2024-05-10 | 2.47 | $2.19 | 527448 |
| 2024-05-09 | 2.52 | $2.28 | 535600 |
| 2024-05-08 | 2.55 | $2.31 | 1.0M |
| 2024-05-07 | 2.57 | $2.49 | 726255 |
| 2024-05-06 | 2.53 | $2.76 | 1.1M |
| 2024-05-03 | 2.40 | $2.87 | 3.6M |
| 2024-05-02 | 2.20 | $2.56 | 6.0M |
| 2024-05-01 | 2.06 | $2.00 | 814700 |
| 2024-04-30 | 2.05 | $2.02 | 466400 |
| 2024-04-29 | 2.05 | $2.09 | 899200 |
| 2024-04-26 | 2.02 | $2.01 | 378800 |
| 2024-04-25 | 2.00 | $1.94 | 502400 |
| 2024-04-24 | 2.01 | $2.05 | 580000 |
| 2024-04-23 | 1.98 | $1.98 | 585800 |
| 2024-04-22 | 1.97 | $2.03 | 818100 |
| 2024-04-19 | 1.94 | $1.90 | 600763 |
| 2024-04-18 | 1.95 | $1.88 | 434000 |
| 2024-04-17 | 1.97 | $1.89 | 664202 |
| 2024-04-16 | 1.99 | $1.91 | 653100 |
| 2024-04-15 | 2.00 | $1.92 | 1.0M |
| 2024-04-12 | 2.02 | $2.04 | 699900 |
| 2024-04-11 | 2.00 | $2.17 | 1.1M |
| 2024-04-10 | 1.94 | $1.97 | 941202 |
| 2024-04-09 | 1.94 | $2.12 | 840706 |
| 2024-04-08 | 1.88 | $1.96 | 819384 |
| 2024-04-05 | 1.87 | $1.85 | 546722 |
| 2024-04-04 | 1.89 | $1.89 | 479413 |
| 2024-04-03 | 1.90 | $1.91 | 681907 |
| 2024-04-02 | 1.91 | $1.93 | 906933 |
| 2024-04-01 | 1.93 | $1.97 | 964600 |
| 2024-03-28 | 1.93 | $2.04 | 949747 |
| 2024-03-27 | 1.92 | $2.09 | 1.1M |
| 2024-03-26 | 1.90 | $1.93 | 1.2M |
| 2024-03-25 | 1.92 | $2.01 | 646302 |
| 2024-03-22 | 1.93 | $2.07 | 803772 |
| 2024-03-21 | 1.93 | $2.30 | 1.6M |
| 2024-03-20 | 1.86 | $2.13 | 1.8M |
| 2024-03-19 | 1.83 | $1.97 | 1.6M |
| 2024-03-18 | 1.85 | $1.96 | 1.8M |
| 2024-03-15 | 1.89 | $2.03 | 3.9M |
| 2024-03-14 | 1.92 | $1.96 | 1.5M |
| 2024-03-13 | 1.99 | $2.13 | 1.3M |
| 2024-03-12 | 2.03 | $2.06 | 1.6M |
| 2024-03-11 | 2.10 | $2.09 | 1.5M |
| 2024-03-08 | 2.19 | $2.26 | 1.1M |
| 2024-03-07 | 2.26 | $2.24 | 730400 |
| 2024-03-06 | 2.35 | $2.34 | 1.3M |
| 2024-03-05 | 2.43 | $2.40 | 1.1M |
| 2024-03-04 | 2.53 | $2.38 | 1.9M |
| 2024-03-01 | 2.66 | $2.47 | 2.7M |
| 2024-02-29 | 2.79 | $2.67 | 1.0M |
| 2024-02-28 | 2.90 | $2.70 | 1.2M |
| 2024-02-27 | 3.02 | $2.86 | 1.3M |
| 2024-02-26 | 3.13 | $2.85 | 1.4M |
| 2024-02-23 | 3.27 | $3.04 | 723800 |
| 2024-02-22 | 3.39 | $3.18 | 1.3M |
| 2024-02-21 | 3.49 | $3.23 | 1.9M |
| 2024-02-20 | 3.60 | $3.43 | 3.1M |
| 2024-02-16 | 3.67 | $3.77 | 2.6M |
| 2024-02-15 | 3.66 | $4.00 | 1.1M |
| 2024-02-14 | 3.58 | $3.82 | 732800 |
| 2024-02-13 | 3.53 | $3.87 | 2.4M |
| 2024-02-12 | 3.47 | $4.03 | 1.8M |
| 2024-02-09 | 3.35 | $3.85 | 1.0M |
| 2024-02-08 | 3.27 | $3.80 | 1.1M |
| 2024-02-07 | 3.20 | $3.65 | 1.2M |
| 2024-02-06 | 3.16 | $3.60 | 957100 |
| 2024-02-05 | 3.14 | $3.63 | 931500 |
| 2024-02-02 | 3.13 | $3.61 | 737075 |
| 2024-02-01 | 3.12 | $3.68 | 1.4M |
| 2024-01-31 | 3.10 | $3.67 | 1.1M |
| 2024-01-30 | 3.10 | $3.84 | 1.5M |
| 2024-01-29 | 3.06 | $3.68 | 962537 |
| 2024-01-26 | 3.07 | $3.67 | 585917 |
| 2024-01-25 | 3.11 | $3.71 | 1.1M |
| 2024-01-24 | 3.16 | $3.52 | 925421 |
| 2024-01-23 | 3.29 | $3.60 | 787346 |
| 2024-01-22 | 3.45 | $3.61 | 923321 |
| 2024-01-19 | 3.65 | $3.54 | 1.5M |
| 2024-01-18 | 3.94 | $3.63 | 1.2M |
| 2024-01-17 | 4.28 | $3.65 | 2.0M |
| 2024-01-16 | 4.70 | $3.53 | 2.1M |
| 2024-01-12 | 5.26 | $3.70 | 3.3M |
| 2024-01-11 | 5.90 | $3.87 | 9.1M |
| 2024-01-10 | 6.63 | $6.20 | 758451 |
| 2024-01-09 | 6.78 | $6.03 | 1.5M |
| 2024-01-08 | 7.01 | $6.37 | 934547 |
| 2024-01-05 | 7.18 | $6.77 | 1.2M |
| 2024-01-04 | 7.27 | $6.76 | 660700 |
| 2024-01-03 | 7.36 | $6.95 | 894108 |
| 2024-01-02 | 7.41 | $7.12 | 1.0M |
| 2023-12-29 | 7.41 | $7.32 | 619515 |
| 2023-12-28 | 7.33 | $7.49 | 859344 |
| 2023-12-27 | 7.18 | $7.24 | 903835 |
| 2023-12-26 | 7.07 | $7.19 | 1.1M |
| 2023-12-22 | 6.94 | $6.69 | 710067 |
| 2023-12-21 | 6.93 | $6.78 | 516714 |
| 2023-12-20 | 6.89 | $6.88 | 1.6M |
| 2023-12-19 | 6.79 | $6.96 | 1.9M |
| 2023-12-18 | 6.64 | $6.30 | 900920 |
| 2023-12-15 | 6.67 | $6.69 | 2.6M |
| 2023-12-14 | 6.56 | $6.79 | 1.7M |
| 2023-12-13 | 6.40 | $6.35 | 1.4M |
| 2023-12-12 | 6.33 | $5.91 | 841100 |
| 2023-12-11 | 6.38 | $6.16 | 621110 |
| 2023-12-08 | 6.35 | $6.27 | 638056 |
| 2023-12-07 | 6.28 | $6.25 | 516700 |
| 2023-12-06 | 6.19 | $6.17 | 688500 |
| 2023-12-05 | 6.09 | $6.11 | 517099 |
| 2023-12-04 | 5.99 | $6.20 | 1.1M |
| 2023-12-01 | 5.83 | $6.27 | 1.6M |
| 2023-11-30 | 5.61 | $5.58 | 1.9M |
| 2023-11-29 | 5.56 | $5.65 | 749638 |
| 2023-11-28 | 5.46 | $5.48 | 838000 |
| 2023-11-27 | 5.40 | $5.24 | 704406 |
| 2023-11-24 | 5.39 | $5.24 | 257136 |
| 2023-11-22 | 5.38 | $5.17 | 541078 |
| 2023-11-21 | 5.39 | $5.01 | 598300 |
| 2023-11-20 | 5.44 | $5.30 | 508586 |
| 2023-11-17 | 5.41 | $5.32 | 848201 |
| 2023-11-16 | 5.35 | $5.32 | 827407 |
| 2023-11-15 | 5.29 | $5.38 | 725466 |
| 2023-11-14 | 5.18 | $5.35 | 1.2M |
| 2023-11-13 | 5.06 | $4.79 | 700800 |
| 2023-11-10 | 5.08 | $4.82 | 1.0M |
| 2023-11-09 | 5.09 | $4.75 | 766324 |
| 2023-11-08 | 5.13 | $5.03 | 648250 |
| 2023-11-07 | 5.08 | $5.14 | 813300 |
| 2023-11-06 | 4.98 | $5.36 | 1.4M |
| 2023-11-03 | 4.79 | $5.48 | 2.1M |
| 2023-11-02 | 4.52 | $5.04 | 1.9M |
| 2023-11-01 | 4.32 | $4.47 | 1.1M |
| 2023-10-31 | 4.27 | $4.49 | 1.2M |
| 2023-10-30 | 4.20 | $4.23 | 680187 |
| 2023-10-27 | 4.19 | $4.12 | 805900 |
| 2023-10-26 | 4.22 | $4.21 | 849704 |
| 2023-10-25 | 4.24 | $4.19 | 994700 |
| 2023-10-24 | 4.26 | $4.22 | 1.5M |
| 2023-10-23 | 4.29 | $4.09 | 1.3M |
| 2023-10-20 | 4.36 | $4.15 | 1.7M |
| 2023-10-19 | 4.43 | $4.59 | 2.2M |
| 2023-10-18 | 4.38 | $4.76 | 3.1M |
| 2023-10-17 | 4.27 | $4.83 | 1.6M |
| 2023-10-16 | 4.12 | $4.72 | 2.0M |
| 2023-10-13 | 3.98 | $4.45 | 1.1M |
| 2023-10-12 | 3.90 | $4.46 | 1.3M |
| 2023-10-11 | 3.80 | $4.46 | 984578 |
| 2023-10-10 | 3.70 | $4.31 | 1.3M |
| 2023-10-09 | 3.63 | $4.13 | 1.4M |
| 2023-10-06 | 3.61 | $3.90 | 954634 |
| 2023-10-05 | 3.67 | $3.96 | 1.2M |
| 2023-10-04 | 3.74 | $3.95 | 1.3M |
| 2023-10-03 | 3.85 | $3.85 | 2.0M |
| 2023-10-02 | 4.02 | $3.99 | 1.4M |
| 2023-09-29 | 4.20 | $4.10 | 1.6M |
| 2023-09-28 | 4.39 | $4.25 | 1.4M |
| 2023-09-27 | 4.59 | $4.18 | 1.9M |
| 2023-09-26 | 4.87 | $4.65 | 2.3M |
| 2023-09-25 | 5.07 | $4.85 | 1.7M |
| 2023-09-22 | 5.26 | $5.11 | 1.8M |
| 2023-09-21 | 5.43 | $5.22 | 2.4M |
| 2023-09-20 | 5.59 | $5.60 | 1.2M |
| 2023-09-19 | 5.69 | $5.79 | 1.0M |
| 2023-09-18 | 5.75 | $5.79 | 1.6M |
| 2023-09-15 | 5.83 | $6.05 | 10.8M |
| 2023-09-14 | 5.86 | $6.17 | 2.3M |
| 2023-09-13 | 5.86 | $5.76 | 1.7M |
| 2023-09-12 | 5.99 | $5.82 | 1.4M |
| 2023-09-11 | 6.15 | $5.94 | 1.8M |
| 2023-09-08 | 6.31 | $5.89 | 1.9M |
| 2023-09-07 | 6.53 | $5.85 | 2.4M |
| 2023-09-06 | 6.81 | $6.20 | 2.5M |
| 2023-09-05 | 7.04 | $6.48 | 3.9M |
| 2023-09-01 | 7.24 | $7.33 | 445863 |
| 2023-08-31 | 7.22 | $7.40 | 479153 |
| 2023-08-30 | 7.17 | $7.59 | 496804 |
| 2023-08-29 | 7.05 | $7.60 | 534322 |
| 2023-08-28 | 6.90 | $7.24 | 561500 |
| 2023-08-25 | 6.84 | $6.91 | 490900 |
| 2023-08-24 | 6.87 | $7.09 | 473700 |
| 2023-08-23 | 6.86 | $7.12 | 457103 |
| 2023-08-22 | 6.84 | $6.83 | 507800 |
| 2023-08-21 | 6.92 | $6.78 | 561431 |
| 2023-08-18 | 7.03 | $6.89 | 536201 |
| 2023-08-17 | 7.13 | $7.05 | 714400 |
| 2023-08-16 | 7.21 | $6.92 | 607462 |
| 2023-08-15 | 7.35 | $7.09 | 616229 |
| 2023-08-14 | 7.47 | $7.41 | 497347 |
| 2023-08-11 | 7.51 | $7.58 | 383758 |
| 2023-08-10 | 7.52 | $7.48 | 546500 |
| 2023-08-09 | 7.56 | $7.57 | 626512 |
| 2023-08-08 | 7.58 | $7.72 | 757123 |
| 2023-08-07 | 7.56 | $8.10 | 1.2M |
| 2023-08-04 | 7.42 | $7.43 | 535800 |
| 2023-08-03 | 7.46 | $7.38 | 549200 |
| 2023-08-02 | 7.52 | $7.37 | 542810 |
| 2023-08-01 | 7.61 | $7.35 | 824200 |
| 2023-07-31 | 7.73 | $7.70 | 735614 |
| 2023-07-28 | 7.76 | $7.51 | 517200 |
| 2023-07-27 | 7.86 | $7.42 | 947901 |
| 2023-07-26 | 8.00 | $7.82 | 613641 |
| 2023-07-25 | 8.06 | $7.67 | 565842 |
| 2023-07-24 | 8.17 | $7.90 | 463920 |
| 2023-07-21 | 8.23 | $7.73 | 1.0M |
| 2023-07-20 | 8.36 | $8.30 | 1.3M |
| 2023-07-19 | 8.33 | $8.61 | 1.2M |
| 2023-07-18 | 8.19 | $8.20 | 1.1M |
| 2023-07-17 | 8.15 | $8.12 | 657600 |
| 2023-07-14 | 8.12 | $8.11 | 404827 |
| 2023-07-13 | 8.08 | $8.14 | 645246 |
| 2023-07-12 | 8.03 | $7.97 | 558020 |
| 2023-07-11 | 8.01 | $8.03 | 406516 |
| 2023-07-10 | 7.97 | $7.86 | 398900 |
| 2023-07-07 | 7.98 | $7.90 | 768607 |
| 2023-07-06 | 7.96 | $7.64 | 453041 |
| 2023-07-05 | 8.03 | $7.80 | 587010 |
| 2023-07-03 | 8.05 | $7.87 | 450837 |
| 2023-06-30 | 8.06 | $7.70 | 658300 |
| 2023-06-29 | 8.12 | $7.95 | 473000 |
| 2023-06-28 | 8.10 | $7.79 | 500650 |
| 2023-06-27 | 8.13 | $8.17 | 829500 |
| 2023-06-26 | 8.04 | $7.92 | 989548 |
| 2023-06-23 | 8.01 | $7.15 | 948693 |
| 2023-06-22 | 8.20 | $7.40 | 755175 |
| 2023-06-21 | 8.36 | $7.84 | 833448 |
| 2023-06-20 | 8.40 | $7.86 | 916209 |
| 2023-06-16 | 8.43 | $8.22 | 3.9M |
| 2023-06-15 | 8.35 | $8.16 | 1.1M |
| 2023-06-14 | 8.27 | $7.84 | 1.3M |
| 2023-06-13 | 8.26 | $7.90 | 832458 |
| 2023-06-12 | 8.21 | $7.90 | 700900 |
| 2023-06-09 | 8.15 | $7.89 | 625348 |
| 2023-06-08 | 8.08 | $8.06 | 1.2M |
| 2023-06-07 | 7.92 | $8.23 | 1.9M |
| 2023-06-06 | 7.67 | $7.72 | 980591 |
| 2023-06-05 | 7.51 | $7.46 | 774900 |
| 2023-06-02 | 7.41 | $7.70 | 1.2M |
| 2023-06-01 | 7.19 | $7.05 | 1.3M |
| 2023-05-31 | 7.13 | $7.24 | 2.4M |
| 2023-05-30 | 7.00 | $7.34 | 1.0M |
| 2023-05-26 | 6.81 | $6.92 | 762133 |
| 2023-05-25 | 6.70 | $6.75 | 1.0M |
| 2023-05-24 | 6.63 | $6.73 | 1.1M |
| 2023-05-23 | 6.55 | $7.09 | 1.9M |
| 2023-05-22 | 6.34 | $6.85 | 1.2M |
| 2023-05-19 | 6.16 | $6.59 | 1.2M |
| 2023-05-18 | 6.04 | $6.59 | 1.3M |
| 2023-05-17 | 5.89 | $6.54 | 1.2M |
| 2023-05-16 | 5.74 | $5.95 | 1.1M |
| 2023-05-15 | 5.76 | $6.04 | 1.1M |
| 2023-05-12 | 5.76 | $6.21 | 807704 |
| 2023-05-11 | 5.72 | $6.21 | 821500 |
| 2023-05-10 | 5.69 | $6.18 | 729912 |
| 2023-05-09 | 5.67 | $6.29 | 1.1M |
| 2023-05-08 | 5.63 | $6.35 | 970600 |
| 2023-05-05 | 5.59 | $6.52 | 900800 |
| 2023-05-04 | 5.50 | $6.29 | 901800 |
| 2023-05-03 | 5.49 | $6.10 | 1.5M |
| 2023-05-02 | 5.56 | $5.97 | 1.0M |
| 2023-05-01 | 5.71 | $6.20 | 1.1M |
| 2023-04-28 | 5.85 | $6.52 | 989338 |
| 2023-04-27 | 5.94 | $6.50 | 1.2M |
| 2023-04-26 | 6.09 | $6.54 | 887300 |
| 2023-04-25 | 6.29 | $6.55 | 951160 |
| 2023-04-24 | 6.55 | $6.93 | 980739 |
| 2023-04-21 | 6.78 | $6.94 | 1.6M |
| 2023-04-20 | 7.09 | $7.32 | 1.4M |
| 2023-04-19 | 7.37 | $7.64 | 1.6M |
| 2023-04-18 | 7.64 | $7.36 | 2.0M |
| 2023-04-17 | 8.09 | $7.67 | 2.2M |
| 2023-04-14 | 8.56 | $7.78 | 2.3M |
| 2023-04-13 | 9.13 | $8.12 | 2.4M |
| 2023-04-12 | 9.75 | $8.30 | 2.6M |
| 2023-04-11 | 10.45 | $8.73 | 5.8M |
| 2023-04-10 | 11.20 | $11.55 | 681036 |
| 2023-04-06 | 11.22 | $11.80 | 478231 |
| 2023-04-05 | 11.19 | $11.90 | 300200 |
| 2023-04-04 | 11.13 | $11.93 | 480733 |
| 2023-04-03 | 11.07 | $12.30 | 560501 |
| 2023-03-31 | 10.90 | $12.30 | 754351 |
| 2023-03-30 | 10.71 | $11.82 | 343231 |
| 2023-03-29 | 10.65 | $11.60 | 422857 |
| 2023-03-28 | 10.67 | $11.31 | 400928 |
| 2023-03-27 | 10.82 | $11.33 | 544139 |
| 2023-03-24 | 11.02 | $11.44 | 682079 |
| 2023-03-23 | 11.25 | $10.95 | 990735 |
| 2023-03-22 | 11.72 | $11.67 | 627700 |
| 2023-03-21 | 12.08 | $12.42 | 665200 |
| 2023-03-20 | 12.32 | $12.11 | 701101 |
| 2023-03-17 | 12.72 | $12.22 | 2.5M |
| 2023-03-16 | 13.20 | $12.54 | 1.1M |
| 2023-03-15 | 13.71 | $13.28 | 742347 |
| 2023-03-14 | 14.10 | $13.51 | 659062 |
| 2023-03-13 | 14.53 | $13.58 | 588808 |
| 2023-03-10 | 15.04 | $13.89 | 796509 |
| 2023-03-09 | 15.58 | $14.59 | 707373 |
| 2023-03-08 | 16.02 | $15.09 | 554700 |
| 2023-03-07 | 16.40 | $15.05 | 2.2M |
| 2023-03-06 | 16.88 | $16.89 | 392227 |
| 2023-03-03 | 16.88 | $16.97 | 311900 |
| 2023-03-02 | 16.85 | $16.88 | 329408 |
| 2023-03-01 | 16.85 | $16.66 | 360351 |
| 2023-02-28 | 16.92 | $16.44 | 931500 |
| 2023-02-27 | 17.07 | $17.02 | 623800 |
| 2023-02-24 | 17.06 | $16.94 | 696610 |
| 2023-02-23 | 17.07 | $17.16 | 636305 |
| 2023-02-22 | 17.02 | $16.86 | 453146 |
| 2023-02-21 | 17.04 | $16.71 | 452300 |
| 2023-02-17 | 17.11 | $17.62 | 407518 |
| 2023-02-16 | 16.91 | $17.57 | 872900 |
| 2023-02-15 | 16.67 | $16.60 | 361980 |
| 2023-02-14 | 16.68 | $16.54 | 322676 |
| 2023-02-13 | 16.72 | $16.72 | 320171 |
| 2023-02-10 | 16.70 | $16.17 | 226317 |
| 2023-02-09 | 16.85 | $16.03 | 272454 |
| 2023-02-08 | 17.07 | $16.32 | 325640 |
| 2023-02-07 | 17.24 | $16.53 | 295500 |
| 2023-02-06 | 17.38 | $16.71 | 287353 |
| 2023-02-03 | 17.48 | $17.30 | 372330 |
| 2023-02-02 | 17.40 | $17.56 | 395400 |
| 2023-02-01 | 17.21 | $17.09 | 327805 |
| 2023-01-31 | 17.12 | $17.16 | 510869 |
| 2023-01-30 | 16.98 | $16.72 | 179535 |
| 2023-01-27 | 16.94 | $16.84 | 282030 |
| 2023-01-26 | 16.83 | $16.45 | 204543 |
| 2023-01-25 | 16.82 | $16.22 | 256700 |
| 2023-01-24 | 16.87 | $16.03 | 192437 |
| 2023-01-23 | 16.97 | $16.18 | 296527 |
| 2023-01-20 | 17.04 | $16.03 | 589121 |
| 2023-01-19 | 17.16 | $16.65 | 645800 |
| 2023-01-18 | 17.09 | $17.06 | 805123 |
| 2023-01-17 | 16.86 | $17.64 | 547573 |
| 2023-01-13 | 16.38 | $17.01 | 503609 |
| 2023-01-12 | 15.98 | $17.13 | 478500 |
| 2023-01-11 | 15.45 | $16.34 | 305652 |
| 2023-01-10 | 15.04 | $15.73 | 459228 |
| 2023-01-09 | 14.73 | $15.34 | 295100 |
| 2023-01-06 | 14.47 | $15.35 | 290623 |
| 2023-01-05 | 14.15 | $14.83 | 392900 |
| 2023-01-04 | 13.92 | $15.07 | 546952 |
| 2023-01-03 | 13.57 | $14.32 | 830864 |
| 2022-12-30 | 13.39 | $13.35 | 279943 |
| 2022-12-29 | 13.48 | $13.58 | 296000 |
| 2022-12-28 | 13.52 | $13.48 | 233000 |
| 2022-12-27 | 13.61 | $13.84 | 182700 |
| 2022-12-23 | 13.61 | $13.73 | 163234 |
| 2022-12-22 | 13.65 | $13.64 | 303600 |
| 2022-12-21 | 13.73 | $13.68 | 363305 |
| 2022-12-20 | 13.83 | $13.52 | 302346 |
| 2022-12-19 | 14.00 | $13.53 | 337343 |
| 2022-12-16 | 14.21 | $13.78 | 996726 |
| 2022-12-15 | 14.40 | $14.38 | 280545 |
| 2022-12-14 | 14.43 | $14.58 | 375147 |
| 2022-12-13 | 14.41 | $14.48 | 892143 |
| 2022-12-12 | 14.43 | $14.41 | 279140 |
| 2022-12-09 | 14.46 | $14.36 | 297200 |
| 2022-12-08 | 14.53 | $14.44 | 240249 |
| 2022-12-07 | 14.59 | $14.23 | 365102 |
| 2022-12-06 | 14.73 | $14.14 | 358874 |
| 2022-12-05 | 14.93 | $14.36 | 318340 |
| 2022-12-02 | 15.10 | $14.84 | 439600 |
| 2022-12-01 | 15.16 | $14.96 | 622742 |
| 2022-11-30 | 15.19 | $15.29 | 535904 |
| 2022-11-29 | 15.12 | $15.25 | 254800 |
| 2022-11-28 | 15.04 | $14.88 | 275230 |
| 2022-11-25 | 15.07 | $14.98 | 119800 |
| 2022-11-23 | 15.07 | $14.82 | 383548 |
| 2022-11-22 | 15.11 | $15.23 | 283936 |
| 2022-11-21 | 15.04 | $14.88 | 300100 |
| 2022-11-18 | 15.06 | $14.77 | 698100 |
| 2022-11-17 | 15.11 | $14.49 | 359938 |
| 2022-11-16 | 15.27 | $14.39 | 264700 |
| 2022-11-15 | 15.48 | $14.87 | 494000 |
| 2022-11-14 | 15.59 | $15.02 | 541546 |
| 2022-11-11 | 15.66 | $15.51 | 528839 |
| 2022-11-10 | 15.60 | $15.63 | 518328 |
| 2022-11-09 | 15.47 | $14.84 | 337039 |
| 2022-11-08 | 15.56 | $15.23 | 359143 |
| 2022-11-07 | 15.54 | $15.45 | 390543 |
| 2022-11-04 | 15.44 | $15.43 | 430349 |
| 2022-11-03 | 15.32 | $14.99 | 431524 |
| 2022-11-02 | 15.30 | $15.21 | 317017 |
| 2022-11-01 | 15.20 | $15.33 | 381605 |
| 2022-10-31 | 15.05 | $15.30 | 402918 |
| 2022-10-28 | 14.86 | $15.27 | 524200 |
| 2022-10-27 | 14.64 | $14.99 | 240133 |
| 2022-10-26 | 14.46 | $14.89 | 355745 |
| 2022-10-25 | 14.27 | $15.01 | 423441 |
| 2022-10-24 | 14.01 | $14.40 | 347446 |
| 2022-10-21 | 13.88 | $14.21 | 430104 |
| 2022-10-20 | 13.80 | $14.56 | 581447 |
| 2022-10-19 | 13.59 | $14.50 | 490928 |
| 2022-10-18 | 13.36 | $14.74 | 536300 |
| 2022-10-17 | 13.02 | $14.50 | 504100 |
| 2022-10-14 | 12.69 | $14.08 | 511329 |
| 2022-10-13 | 12.44 | $13.89 | 562500 |
| 2022-10-12 | 12.22 | $12.95 | 381500 |
| 2022-10-11 | 12.27 | $12.81 | 482100 |
| 2022-10-10 | 12.40 | $12.40 | 321300 |
| 2022-10-07 | 12.72 | $12.46 | 325437 |
| 2022-10-06 | 13.11 | $13.01 | 392219 |
| 2022-10-05 | 13.43 | $13.49 | 458000 |
| 2022-10-04 | 13.69 | $14.30 | 419822 |
| 2022-10-03 | 13.78 | $13.98 | 317507 |
| 2022-09-30 | 14.01 | $14.05 | 437500 |
| 2022-09-29 | 14.29 | $13.54 | 741100 |
| 2022-09-28 | 14.82 | $14.26 | 476801 |
| 2022-09-27 | 15.25 | $14.02 | 565300 |
| 2022-09-26 | 15.87 | $14.55 | 558278 |
| 2022-09-23 | 16.48 | $15.82 | 323800 |
| 2022-09-22 | 16.82 | $16.55 | 284139 |
| 2022-09-21 | 17.02 | $16.97 | 284800 |
| 2022-09-20 | 17.15 | $17.29 | 184936 |
| 2022-09-19 | 17.20 | $17.53 | 226000 |
| 2022-09-16 | 17.20 | $17.48 | 1.1M |
| 2022-09-15 | 17.22 | $17.06 | 287639 |
| 2022-09-14 | 17.39 | $17.49 | 370200 |
| 2022-09-13 | 17.48 | $17.55 | 283600 |
| 2022-09-12 | 17.57 | $18.33 | 253800 |
| 2022-09-09 | 17.45 | $18.02 | 264806 |
| 2022-09-08 | 17.40 | $17.94 | 206936 |
| 2022-09-07 | 17.39 | $17.85 | 237537 |
| 2022-09-06 | 17.41 | $17.56 | 393109 |
| 2022-09-02 | 17.54 | $17.56 | 270800 |
| 2022-09-01 | 17.72 | $17.27 | 259942 |
| 2022-08-31 | 18.03 | $17.57 | 241217 |
| 2022-08-30 | 18.34 | $17.86 | 222532 |
| 2022-08-29 | 18.62 | $18.18 | 215527 |
| 2022-08-26 | 18.88 | $18.37 | 211500 |
| 2022-08-25 | 19.14 | $18.88 | 257119 |
| 2022-08-24 | 19.30 | $18.59 | 253511 |
| 2022-08-23 | 19.59 | $18.92 | 183312 |
| 2022-08-22 | 19.85 | $18.96 | 198300 |
| 2022-08-19 | 20.15 | $19.81 | 177300 |
| 2022-08-18 | 20.24 | $20.10 | 153400 |
| 2022-08-17 | 20.27 | $20.20 | 191400 |
| 2022-08-16 | 20.26 | $20.60 | 189945 |
| 2022-08-15 | 20.13 | $20.42 | 187801 |
| 2022-08-12 | 20.03 | $20.56 | 158400 |
| 2022-08-11 | 19.86 | $20.23 | 220600 |
| 2022-08-10 | 19.75 | $19.75 | 231200 |
| 2022-08-09 | 19.78 | $19.35 | 239050 |
| 2022-08-08 | 19.95 | $19.73 | 307300 |
| 2022-08-05 | 20.03 | $19.56 | 241300 |
| 2022-08-04 | 20.18 | $19.71 | 246700 |
| 2022-08-03 | 20.32 | $20.07 | 175718 |
| 2022-08-02 | 20.37 | $20.10 | 164731 |
| 2022-08-01 | 20.43 | $20.58 | 217900 |
| 2022-07-29 | 20.34 | $20.78 | 281500 |
| 2022-07-28 | 20.17 | $20.24 | 184100 |
| 2022-07-27 | 20.13 | $20.10 | 227749 |
| 2022-07-26 | 20.13 | $19.92 | 156209 |
| 2022-07-25 | 20.19 | $19.88 | 241459 |
| 2022-07-22 | 20.26 | $19.67 | 358900 |
| 2022-07-21 | 20.43 | $20.31 | 305938 |
| 2022-07-20 | 20.42 | $20.55 | 271774 |
| 2022-07-19 | 20.34 | $20.73 | 248700 |
| 2022-07-18 | 20.17 | $20.20 | 315900 |
| 2022-07-15 | 20.14 | $20.31 | 193213 |
| 2022-07-14 | 20.07 | $19.65 | 160800 |
| 2022-07-13 | 20.20 | $19.86 | 105941 |
| 2022-07-12 | 20.28 | $20.17 | 152500 |
| 2022-07-11 | 20.28 | $19.92 | 151500 |
| 2022-07-08 | 20.36 | $20.19 | 133800 |
| 2022-07-07 | 20.37 | $20.44 | 190300 |
| 2022-07-06 | 20.31 | $20.49 | 155732 |
| 2022-07-05 | 20.21 | $20.89 | 269200 |
| 2022-07-01 | 19.97 | $20.42 | 183800 |
| 2022-06-30 | 19.82 | $19.95 | 166819 |
| 2022-06-29 | 19.79 | $20.00 | 203200 |
| 2022-06-28 | 19.75 | $20.22 | 150600 |
| 2022-06-27 | 19.63 | $20.17 | 128500 |
| 2022-06-24 | 19.51 | $20.19 | 288625 |
| 2022-06-23 | 19.35 | $19.65 | 200500 |
| 2022-06-22 | 19.35 | $19.37 | 197900 |
| 2022-06-21 | 19.44 | $19.22 | 189217 |
| 2022-06-17 | 19.61 | $19.33 | 744900 |
| 2022-06-16 | 19.79 | $18.84 | 303400 |
| 2022-06-15 | 20.16 | $19.89 | 230600 |
| 2022-06-14 | 20.30 | $19.40 | 237835 |
| 2022-06-13 | 20.62 | $19.62 | 308600 |
| 2022-06-10 | 20.95 | $20.68 | 176014 |
| 2022-06-09 | 21.02 | $20.91 | 352900 |
| 2022-06-08 | 21.03 | $21.01 | 237816 |
| 2022-06-07 | 21.00 | $21.21 | 175833 |
| 2022-06-06 | 20.92 | $20.83 | 142309 |
| 2022-06-03 | 20.93 | $20.82 | 235233 |
| 2022-06-02 | 20.96 | $21.15 | 249537 |
| 2022-06-01 | 20.89 | $20.95 | 326300 |
| 2022-05-31 | 20.87 | $21.31 | 464701 |
| 2022-05-27 | 20.73 | $21.34 | 179300 |
| 2022-05-26 | 20.56 | $21.11 | 260200 |
| 2022-05-25 | 20.44 | $21.19 | 275924 |
| 2022-05-24 | 20.27 | $21.05 | 260900 |
| 2022-05-23 | 20.11 | $20.78 | 237700 |
| 2022-05-20 | 20.02 | $20.49 | 321024 |
| 2022-05-19 | 20.02 | $20.66 | 357147 |
| 2022-05-18 | 19.97 | $21.23 | 443100 |
| 2022-05-17 | 19.75 | $21.26 | 551400 |
| 2022-05-16 | 19.49 | $20.38 | 293537 |
| 2022-05-13 | 19.48 | $20.23 | 323619 |
| 2022-05-12 | 19.53 | $20.02 | 356500 |
| 2022-05-11 | 19.68 | $19.84 | 346036 |
| 2022-05-10 | 19.94 | $19.82 | 476309 |
| 2022-05-09 | 20.30 | $20.03 | 433004 |
| 2022-05-06 | 20.68 | $20.54 | 447800 |
| 2022-05-05 | 21.01 | $20.72 | 505512 |
| 2022-05-04 | 21.37 | $21.73 | 247744 |
| 2022-05-03 | 21.51 | $21.10 | 375000 |
| 2022-05-02 | 21.90 | $20.79 | 542400 |
| 2022-04-29 | 22.49 | $21.62 | 438815 |
| 2022-04-28 | 22.96 | $22.46 | 249910 |
| 2022-04-27 | 23.28 | $22.17 | 394822 |
| 2022-04-26 | 23.76 | $22.95 | 336000 |
| 2022-04-25 | 24.12 | $23.39 | 423345 |
| 2022-04-22 | 24.41 | $23.66 | 344032 |
| 2022-04-21 | 24.69 | $24.92 | 333895 |
| 2022-04-20 | 24.63 | $25.08 | 265800 |
| 2022-04-19 | 24.51 | $25.05 | 359800 |
| 2022-04-18 | 24.38 | $24.41 | 276100 |
| 2022-04-14 | 24.43 | $24.60 | 243300 |
| 2022-04-13 | 24.43 | $24.45 | 139918 |
| 2022-04-12 | 24.47 | $24.07 | 382000 |
| 2022-04-11 | 24.66 | $24.18 | 376500 |
| 2022-04-08 | 24.85 | $24.06 | 330525 |
| 2022-04-07 | 25.12 | $24.32 | 389743 |
| 2022-04-06 | 25.37 | $24.70 | 296900 |
| 2022-04-05 | 25.56 | $24.90 | 307320 |
| 2022-04-04 | 25.71 | $25.48 | 212878 |
| 2022-04-01 | 25.72 | $26.18 | 200000 |
| 2022-03-31 | 25.49 | $25.73 | 248900 |
| 2022-03-30 | 25.36 | $25.77 | 212122 |
| 2022-03-29 | 25.18 | $25.94 | 315436 |
| 2022-03-28 | 24.91 | $25.09 | 163100 |
| 2022-03-25 | 24.84 | $25.22 | 312029 |
| 2022-03-24 | 24.73 | $24.89 | 127330 |
| 2022-03-23 | 24.69 | $24.37 | 205417 |
| 2022-03-22 | 24.81 | $24.82 | 209800 |
| 2022-03-21 | 24.81 | $24.81 | 196437 |
| 2022-03-18 | 24.82 | $24.93 | 617247 |
| 2022-03-17 | 24.80 | $24.88 | 247619 |
| 2022-03-16 | 24.79 | $24.71 | 302700 |
| 2022-03-15 | 24.83 | $24.46 | 266820 |
| 2022-03-14 | 24.95 | $24.59 | 194300 |
| 2022-03-11 | 25.07 | $25.01 | 225000 |
| 2022-03-10 | 25.08 | $25.13 | 248920 |
| 2022-03-09 | 25.05 | $25.04 | 354100 |
| 2022-03-08 | 25.05 | $25.06 | 245647 |
| 2022-03-07 | 25.04 | $24.93 | 249500 |
| 2022-03-04 | 25.06 | $25.35 | 273600 |
| 2022-03-03 | 24.96 | $25.28 | 519545 |
| 2022-03-02 | 24.86 | $25.27 | 282219 |
| 2022-03-01 | 24.75 | $24.62 | 330800 |
| 2022-02-28 | 24.81 | $25.05 | 250600 |
| 2022-02-25 | 24.76 | $25.23 | 162343 |
| 2022-02-24 | 24.64 | $24.45 | 306447 |
| 2022-02-23 | 24.74 | $24.78 | 226220 |
| 2022-02-22 | 24.77 | $25.09 | 301400 |
| 2022-02-18 | 24.71 | $25.12 | 724949 |
| 2022-02-17 | 24.62 | $25.41 | 312943 |
| 2022-02-16 | 24.44 | $25.43 | 359830 |
| 2022-02-15 | 24.21 | $24.87 | 320528 |
| 2022-02-14 | 24.12 | $24.14 | 305626 |
| 2022-02-11 | 24.25 | $24.25 | 307011 |
| 2022-02-10 | 24.38 | $24.15 | 285900 |
| 2022-02-09 | 24.58 | $24.47 | 251548 |
| 2022-02-08 | 24.72 | $24.70 | 201448 |
| 2022-02-07 | 24.84 | $24.69 | 130849 |
| 2022-02-04 | 24.99 | $24.77 | 247600 |
| 2022-02-03 | 25.15 | $25.02 | 202305 |
| 2022-02-02 | 25.28 | $25.39 | 274738 |
| 2022-02-01 | 25.32 | $25.45 | 201800 |
| 2022-01-31 | 25.35 | $25.48 | 297600 |
| 2022-01-28 | 25.39 | $25.26 | 364500 |
| 2022-01-27 | 25.50 | $24.46 | 238800 |
| 2022-01-26 | 25.90 | $24.81 | 283200 |
| 2022-01-25 | 26.28 | $24.96 | 324113 |
| 2022-01-24 | 26.68 | $24.95 | 316426 |
| 2022-01-21 | 27.18 | $25.19 | 315800 |
| 2022-01-20 | 27.69 | $26.28 | 318100 |
| 2022-01-19 | 27.97 | $26.80 | 337222 |
| 2022-01-18 | 28.12 | $27.57 | 351400 |
| 2022-01-14 | 28.04 | $27.92 | 256203 |
| 2022-01-13 | 27.82 | $27.55 | 219305 |
| 2022-01-12 | 27.65 | $27.24 | 217500 |
| 2022-01-11 | 27.53 | $27.65 | 223000 |
| 2022-01-10 | 27.23 | $27.65 | 485738 |
| 2022-01-07 | 26.85 | $27.51 | 213443 |
| 2022-01-06 | 26.42 | $27.15 | 255200 |
| 2022-01-05 | 25.99 | $26.45 | 594048 |
| 2022-01-04 | 25.69 | $27.06 | 434300 |
| 2022-01-03 | 25.12 | $25.93 | 204420 |
| 2021-12-31 | 24.77 | $24.84 | 214300 |
| 2021-12-30 | 24.69 | $25.13 | 287520 |
| 2021-12-29 | 24.51 | $25.00 | 169667 |
| 2021-12-28 | 24.32 | $25.14 | 249039 |
| 2021-12-27 | 24.05 | $24.66 | 278500 |
| 2021-12-23 | 23.87 | $24.75 | 259920 |
| 2021-12-22 | 23.64 | $24.33 | 178000 |
| 2021-12-21 | 23.49 | $24.26 | 157248 |
| 2021-12-20 | 23.34 | $23.55 | 275632 |
| 2021-12-17 | 23.39 | $24.12 | 1.2M |
| 2021-12-16 | 23.29 | $23.72 | 264600 |
| 2021-12-15 | 23.30 | $23.46 | 494600 |
| 2021-12-14 | 23.41 | $23.33 | 252200 |
| 2021-12-13 | 23.60 | $23.73 | 234340 |
| 2021-12-10 | 23.71 | $24.08 | 159900 |
| 2021-12-09 | 23.75 | $24.26 | 150149 |
| 2021-12-08 | 23.75 | $24.56 | 134632 |
| 2021-12-07 | 23.67 | $24.37 | 204700 |
| 2021-12-06 | 23.65 | $24.52 | 208900 |
| 2021-12-03 | 23.59 | $23.59 | 226600 |
| 2021-12-02 | 23.83 | $23.88 | 233403 |
| 2021-12-01 | 24.05 | $23.13 | 214745 |
| 2021-11-30 | 24.57 | $23.73 | 375900 |
| 2021-11-29 | 25.03 | $24.07 | 221500 |
| 2021-11-26 | 25.48 | $24.42 | 284900 |
| 2021-11-24 | 25.94 | $25.72 | 295223 |
| 2021-11-23 | 26.09 | $25.50 | 226800 |
| 2021-11-22 | 26.34 | $25.39 | 224316 |
| 2021-11-19 | 26.69 | $25.80 | 222200 |
| 2021-11-18 | 26.98 | $26.62 | 217800 |
| 2021-11-17 | 27.07 | $26.55 | 173536 |
| 2021-11-16 | 27.21 | $26.91 | 145507 |
| 2021-11-15 | 27.26 | $27.60 | 123100 |
| 2021-11-12 | 27.10 | $27.23 | 181100 |
| 2021-11-11 | 27.01 | $27.42 | 119000 |
| 2021-11-10 | 26.85 | $27.07 | 213442 |
| 2021-11-09 | 26.76 | $27.22 | 120900 |
| 2021-11-08 | 26.60 | $27.18 | 162039 |
| 2021-11-05 | 26.42 | $27.10 | 313300 |
| 2021-11-04 | 26.22 | $25.83 | 191907 |
| 2021-11-03 | 26.39 | $26.61 | 162941 |
| 2021-11-02 | 26.35 | $25.90 | 234800 |
| 2021-11-01 | 26.52 | $26.22 | 248200 |
| 2021-10-29 | 26.64 | $25.62 | 448908 |
| 2021-10-28 | 26.96 | $26.20 | 173200 |
| 2021-10-27 | 27.18 | $26.10 | 216700 |
| 2021-10-26 | 27.46 | $26.31 | 227500 |
| 2021-10-25 | 27.74 | $26.53 | 340927 |
| 2021-10-22 | 28.00 | $26.95 | 206926 |
| 2021-10-21 | 28.17 | $27.86 | 314216 |
| 2021-10-20 | 28.08 | $28.28 | 222840 |
| 2021-10-19 | 27.82 | $27.94 | 207347 |
| 2021-10-18 | 27.60 | $28.32 | 200300 |
| 2021-10-15 | 27.21 | $28.14 | 248437 |
| 2021-10-14 | 26.78 | $27.24 | 204900 |
| 2021-10-13 | 26.53 | $26.84 | 274200 |
| 2021-10-12 | 26.36 | $26.60 | 181941 |
| 2021-10-11 | 26.21 | $26.46 | 77900 |
| 2021-10-08 | 26.08 | $26.34 | 93200 |
| 2021-10-07 | 25.95 | $26.22 | 134900 |
| 2021-10-06 | 25.84 | $25.94 | 235400 |
| 2021-10-05 | 25.78 | $25.90 | 237700 |
| 2021-10-04 | 25.73 | $26.11 | 220724 |
| 2021-10-01 | 25.61 | $25.94 | 374300 |
| 2021-09-30 | 25.51 | $25.33 | 247446 |
| 2021-09-29 | 25.59 | $25.75 | 143100 |
| 2021-09-28 | 25.56 | $25.69 | 133842 |
| 2021-09-27 | 25.54 | $26.05 | 158800 |
| 2021-09-24 | 25.41 | $25.63 | 123828 |
| 2021-09-23 | 25.38 | $25.87 | 108743 |
| 2021-09-22 | 25.29 | $25.67 | 158109 |
| 2021-09-21 | 25.24 | $25.21 | 100700 |
| 2021-09-20 | 25.33 | $25.24 | 137600 |
| 2021-09-17 | 25.45 | $25.29 | 758500 |
| 2021-09-16 | 25.58 | $25.22 | 211800 |
| 2021-09-15 | 25.76 | $25.42 | 182600 |
| 2021-09-14 | 25.93 | $25.74 | 203800 |
| 2021-09-13 | 26.05 | $25.82 | 188300 |
| 2021-09-10 | 26.17 | $25.40 | 156367 |
| 2021-09-09 | 26.45 | $26.34 | 167306 |
| 2021-09-08 | 26.49 | $26.85 | 101700 |
| 2021-09-07 | 26.40 | $26.72 | 115439 |
| 2021-09-03 | 26.32 | $26.66 | 126300 |
| 2021-09-02 | 26.25 | $26.57 | 95649 |
| 2021-09-01 | 26.21 | $26.58 | 86600 |
| 2021-08-31 | 26.15 | $26.53 | 128818 |
| 2021-08-30 | 26.11 | $26.53 | 100829 |
| 2021-08-27 | 26.07 | $26.78 | 174748 |
| 2021-08-26 | 25.94 | $26.20 | 150300 |
| 2021-08-25 | 25.99 | $26.24 | 97800 |
| 2021-08-24 | 26.04 | $26.32 | 91540 |
| 2021-08-23 | 26.10 | $26.48 | 103200 |
| 2021-08-20 | 26.12 | $26.37 | 135912 |
| 2021-08-19 | 26.20 | $26.16 | 351020 |
| 2021-08-18 | 26.38 | $26.38 | 141600 |
| 2021-08-17 | 26.54 | $26.61 | 194933 |
| 2021-08-16 | 26.67 | $26.48 | 165728 |
| 2021-08-13 | 26.89 | $26.72 | 96100 |
| 2021-08-12 | 27.08 | $26.69 | 142321 |
| 2021-08-11 | 27.34 | $27.28 | 134600 |
| 2021-08-10 | 27.48 | $27.26 | 146800 |
| 2021-08-09 | 27.67 | $27.40 | 154633 |
| 2021-08-06 | 27.86 | $27.77 | 88215 |
| 2021-08-05 | 27.98 | $27.65 | 104400 |
| 2021-08-04 | 28.17 | $27.19 | 236800 |
| 2021-08-03 | 28.56 | $28.12 | 214745 |
| 2021-08-02 | 28.75 | $28.26 | 221100 |
| 2021-07-30 | 28.93 | $28.98 | 249600 |
| 2021-07-29 | 28.92 | $29.03 | 189013 |
| 2021-07-28 | 28.91 | $28.84 | 97148 |
| 2021-07-27 | 28.95 | $28.90 | 120600 |
| 2021-07-26 | 28.98 | $28.84 | 103627 |
| 2021-07-23 | 29.04 | $28.66 | 156300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.05
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.83
Average
43.06
Maximum
99.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 62.05 | $18.10 | 7177 |
| 2026-07-20 | 64.11 | $18.93 | 291836 |
| 2026-07-17 | 62.79 | $18.00 | 9.7M |
| 2026-07-16 | 64.76 | $18.81 | 46000 |
| 2026-07-15 | 64.35 | $18.50 | 7.4M |
| 2026-07-14 | 63.66 | $17.96 | 55522 |
| 2026-07-13 | 62.53 | $17.08 | 30118 |
| 2026-07-10 | 63.42 | $17.50 | 85619 |
| 2026-07-09 | 62.21 | $16.50 | 52532 |
| 2026-07-08 | 62.56 | $16.68 | 52800 |
| 2026-07-07 | 62.70 | $16.75 | 53100 |
| 2026-07-06 | 62.36 | $16.44 | 39425 |
| 2026-07-02 | 62.64 | $16.60 | 86128 |
| 2026-07-01 | 62.34 | $16.30 | 35945 |
| 2026-06-30 | 63.46 | $17.00 | 129500 |
| 2026-06-29 | 63.25 | $16.77 | 38600 |
| 2026-06-26 | 63.88 | $17.19 | 8800 |
| 2026-06-25 | 64.76 | $17.80 | 15647 |
| 2026-06-24 | 66.36 | $18.92 | 16120 |
| 2026-06-23 | 64.41 | $16.31 | 40100 |
| 2026-06-22 | 65.36 | $17.00 | 51100 |
| 2026-06-18 | 99.24 | $33.85 | — |
| 2025-11-03 | 35.59 | $0.04 | — |
| 2025-10-31 | 35.59 | $0.04 | 3.2M |
| 2025-10-30 | 36.45 | $0.05 | 88892 |
| 2025-10-29 | 36.41 | $0.05 | 351647 |
| 2025-10-28 | 36.40 | $0.05 | 769623 |
| 2025-10-27 | 36.25 | $0.05 | 1.3M |
| 2025-10-24 | 36.38 | $0.05 | 823272 |
| 2025-10-23 | 35.93 | $0.04 | 718274 |
| 2025-10-22 | 36.17 | $0.05 | 4.2M |
| 2025-10-21 | 35.53 | $0.04 | 3.3M |
| 2025-10-20 | 35.90 | $0.05 | 875152 |
| 2025-10-17 | 35.87 | $0.05 | 1.9M |
| 2025-10-16 | 36.44 | $0.06 | 1.4M |
| 2025-10-15 | 36.76 | $0.07 | 1.1M |
| 2025-10-14 | 36.31 | $0.06 | 1.2M |
| 2025-10-13 | 36.35 | $0.06 | 1.3M |
| 2025-10-10 | 36.58 | $0.07 | 1.4M |
| 2025-10-09 | 36.83 | $0.07 | 2.5M |
| 2025-10-08 | 36.76 | $0.07 | 15.2M |
| 2025-10-07 | 42.51 | $0.20 | — |
| 2025-10-06 | 42.51 | $0.20 | 20.4M |
| 2025-10-03 | 44.50 | $0.24 | 6.1M |
| 2025-10-02 | 45.71 | $0.27 | 5.0M |
| 2025-10-01 | 47.40 | $0.30 | 16.4M |
| 2025-09-30 | 48.96 | $0.33 | 4.7M |
| 2025-09-29 | 52.20 | $0.39 | 3.8M |
| 2025-09-26 | 53.57 | $0.41 | 4.3M |
| 2025-09-25 | 55.18 | $0.44 | 16.7M |
| 2025-09-24 | 50.94 | $0.36 | 3.9M |
| 2025-09-23 | 51.05 | $0.36 | 4.7M |
| 2025-09-22 | 52.07 | $0.38 | 6.1M |
| 2025-09-19 | 52.67 | $0.39 | 11.6M |
| 2025-09-18 | 55.54 | $0.45 | 23.9M |
| 2025-09-17 | 62.42 | $0.57 | 38.9M |
| 2025-09-16 | 84.19 | $0.83 | 74.6M |
| 2025-09-15 | 89.68 | $0.88 | 151.4M |
| 2025-09-12 | 82.30 | $0.55 | 329.8M |
| 2025-09-11 | 64.52 | $0.31 | 14.0M |
| 2025-09-10 | 54.38 | $0.25 | 1.2M |
| 2025-09-09 | 48.88 | $0.23 | 475700 |
| 2025-09-08 | 50.22 | $0.24 | 815603 |
| 2025-09-05 | 47.85 | $0.23 | 912323 |
| 2025-09-04 | 46.14 | $0.22 | 883000 |
| 2025-09-03 | 37.09 | $0.19 | 811200 |
| 2025-09-02 | 42.15 | $0.21 | 401525 |
| 2025-08-29 | 42.45 | $0.21 | 527100 |
| 2025-08-28 | 43.29 | $0.22 | 697124 |
| 2025-08-27 | 44.03 | $0.22 | 667700 |
| 2025-08-26 | 40.95 | $0.21 | 1.5M |
| 2025-08-25 | 43.40 | $0.22 | 1.1M |
| 2025-08-22 | 44.05 | $0.22 | 1.1M |
| 2025-08-21 | 43.07 | $0.22 | 237119 |
| 2025-08-20 | 43.13 | $0.22 | 392400 |
| 2025-08-19 | 43.15 | $0.22 | 651616 |
| 2025-08-18 | 45.39 | $0.23 | 472743 |
| 2025-08-15 | 47.66 | $0.24 | 218700 |
| 2025-08-14 | 47.10 | $0.24 | 274400 |
| 2025-08-13 | 47.14 | $0.24 | 628800 |
| 2025-08-12 | 46.97 | $0.24 | 476510 |
| 2025-08-11 | 46.37 | $0.24 | 348500 |
| 2025-08-08 | 45.97 | $0.23 | 318427 |
| 2025-08-07 | 45.58 | $0.23 | 249300 |
| 2025-08-06 | 45.66 | $0.23 | 205524 |
| 2025-08-05 | 47.26 | $0.24 | 654304 |
| 2025-08-04 | 44.68 | $0.23 | 363966 |
| 2025-08-01 | 44.31 | $0.23 | 1.1M |
| 2025-07-31 | 46.16 | $0.24 | 590640 |
| 2025-07-30 | 46.05 | $0.24 | 1.1M |
| 2025-07-29 | 47.50 | $0.25 | 1.9M |
| 2025-07-28 | 49.24 | $0.26 | 1.1M |
| 2025-07-25 | 51.33 | $0.28 | 1.3M |
| 2025-07-24 | 58.54 | $0.32 | 4.1M |
| 2025-07-23 | 48.46 | $0.26 | 1.2M |
| 2025-07-22 | 47.42 | $0.25 | 885000 |
| 2025-07-21 | 46.48 | $0.25 | 692000 |
| 2025-07-18 | 45.15 | $0.24 | 611700 |
| 2025-07-17 | 46.13 | $0.24 | 801402 |
| 2025-07-16 | 48.61 | $0.26 | 394800 |
| 2025-07-15 | 49.64 | $0.27 | 625557 |
| 2025-07-14 | 51.16 | $0.28 | 352000 |
| 2025-07-11 | 51.60 | $0.28 | 627300 |
| 2025-07-10 | 50.10 | $0.27 | 1.6M |
| 2025-07-09 | 58.07 | $0.32 | 886300 |
| 2025-07-08 | 59.84 | $0.33 | 1.7M |
| 2025-07-07 | 49.98 | $0.26 | 430600 |
| 2025-07-03 | 53.04 | $0.28 | 489948 |
| 2025-07-02 | 54.07 | $0.29 | 541800 |
| 2025-07-01 | 50.46 | $0.26 | 871393 |
| 2025-06-30 | 47.33 | $0.25 | 796331 |
| 2025-06-27 | 39.35 | $0.21 | 398800 |
| 2025-06-26 | 42.46 | $0.23 | 982308 |
| 2025-06-25 | 43.34 | $0.23 | 607704 |
| 2025-06-24 | 44.99 | $0.24 | 945877 |
| 2025-06-23 | 44.14 | $0.24 | 2.1M |
| 2025-06-20 | 45.93 | $0.25 | 3.8M |
| 2025-06-18 | 47.66 | $0.26 | 2.1M |
| 2025-06-17 | 40.67 | $0.23 | 238515 |
| 2025-06-16 | 38.75 | $0.22 | 883742 |
| 2025-06-13 | 42.08 | $0.24 | 888015 |
| 2025-06-12 | 38.45 | $0.22 | 1.2M |
| 2025-06-11 | 32.52 | $0.20 | 1.5M |
| 2025-06-10 | 31.79 | $0.20 | 1.5M |
| 2025-06-09 | 30.84 | $0.20 | 1.2M |
| 2025-06-06 | 31.27 | $0.20 | 981720 |
| 2025-06-05 | 31.39 | $0.20 | 1.4M |
| 2025-06-04 | 31.13 | $0.20 | 1.8M |
| 2025-06-03 | 29.68 | $0.19 | 1.4M |
| 2025-06-02 | 28.69 | $0.19 | 925517 |
| 2025-05-30 | 29.00 | $0.19 | 3.3M |
| 2025-05-29 | 30.55 | $0.21 | 1.6M |
| 2025-05-28 | 28.41 | $0.20 | 1.7M |
| 2025-05-27 | 27.99 | $0.20 | 792613 |
| 2025-05-23 | 27.63 | $0.20 | 728702 |
| 2025-05-22 | 27.91 | $0.20 | 1.9M |
| 2025-05-21 | 24.55 | $0.18 | 2.3M |
| 2025-05-20 | 25.66 | $0.20 | 1.9M |
| 2025-05-19 | 26.32 | $0.21 | 1.5M |
| 2025-05-16 | 27.99 | $0.23 | 1.4M |
| 2025-05-15 | 28.33 | $0.24 | 1.8M |
| 2025-05-14 | 29.06 | $0.25 | 882400 |
| 2025-05-13 | 30.49 | $0.27 | 455618 |
| 2025-05-12 | 30.93 | $0.28 | 602100 |
| 2025-05-09 | 30.74 | $0.27 | 787731 |
| 2025-05-08 | 30.16 | $0.27 | 467770 |
| 2025-05-07 | 30.66 | $0.28 | 527245 |
| 2025-05-06 | 30.92 | $0.28 | 821700 |
| 2025-05-05 | 32.93 | $0.31 | 240597 |
| 2025-05-02 | 33.15 | $0.32 | 836000 |
| 2025-05-01 | 34.81 | $0.34 | 1.1M |
| 2025-04-30 | 39.58 | $0.41 | 640664 |
| 2025-04-29 | 36.30 | $0.38 | 143376 |
| 2025-04-28 | 36.32 | $0.38 | 352517 |
| 2025-04-25 | 36.43 | $0.39 | 328869 |
| 2025-04-24 | 37.37 | $0.40 | 614317 |
| 2025-04-23 | 31.83 | $0.35 | 826917 |
| 2025-04-22 | 29.06 | $0.33 | 332738 |
| 2025-04-21 | 29.50 | $0.34 | 951439 |
| 2025-04-17 | 30.82 | $0.37 | 773472 |
| 2025-04-16 | 25.81 | $0.33 | 1.5M |
| 2025-04-15 | 27.46 | $0.36 | 623600 |
| 2025-04-14 | 23.91 | $0.33 | 630500 |
| 2025-04-11 | 24.99 | $0.36 | 863800 |
| 2025-04-10 | 25.30 | $0.37 | 228954 |
| 2025-04-09 | 26.40 | $0.39 | 458827 |
| 2025-04-08 | 23.55 | $0.37 | 763300 |
| 2025-04-07 | 22.88 | $0.36 | 855545 |
| 2025-04-04 | 23.53 | $0.38 | 636100 |
| 2025-04-03 | 24.48 | $0.41 | 1.1M |
| 2025-04-02 | 25.68 | $0.44 | 1.0M |
| 2025-04-01 | 26.33 | $0.45 | 596226 |
| 2025-03-31 | 26.47 | $0.46 | 583228 |
| 2025-03-28 | 27.38 | $0.48 | 536649 |
| 2025-03-27 | 28.23 | $0.50 | 540535 |
| 2025-03-26 | 27.57 | $0.49 | 846972 |
| 2025-03-25 | 29.86 | $0.55 | 341100 |
| 2025-03-24 | 31.52 | $0.59 | 877762 |
| 2025-03-21 | 30.26 | $0.58 | 6.9M |
| 2025-03-20 | 30.71 | $0.59 | 1.5M |
| 2025-03-19 | 34.06 | $0.67 | 828120 |
| 2025-03-18 | 36.62 | $0.72 | 905359 |
| 2025-03-17 | 38.03 | $0.75 | 1.5M |
| 2025-03-14 | 43.40 | $0.84 | 559619 |
| 2025-03-13 | 37.14 | $0.78 | 938322 |
| 2025-03-12 | 43.96 | $0.88 | 461500 |
| 2025-03-11 | 35.48 | $0.80 | 2.4M |
| 2025-03-10 | 44.09 | $0.91 | 700900 |
| 2025-03-07 | 45.44 | $0.92 | 501100 |
| 2025-03-06 | 44.74 | $0.91 | 204636 |
| 2025-03-05 | 47.37 | $0.94 | 297900 |
| 2025-03-04 | 43.63 | $0.91 | 775041 |
| 2025-03-03 | 43.21 | $0.90 | 426415 |
| 2025-02-28 | 43.90 | $0.91 | 372666 |
| 2025-02-27 | 43.95 | $0.91 | 199061 |
| 2025-02-26 | 41.49 | $0.89 | 664621 |
| 2025-02-25 | 38.63 | $0.86 | 170400 |
| 2025-02-24 | 37.76 | $0.86 | 349100 |
| 2025-02-21 | 38.81 | $0.87 | 257900 |
| 2025-02-20 | 39.64 | $0.88 | 484175 |
| 2025-02-19 | 36.81 | $0.86 | 608707 |
| 2025-02-18 | 39.09 | $0.89 | 1.6M |
| 2025-02-14 | 40.33 | $0.91 | 671700 |
| 2025-02-13 | 44.24 | $0.96 | 454622 |
| 2025-02-12 | 42.62 | $0.95 | 221522 |
| 2025-02-11 | 41.31 | $0.93 | 288880 |
| 2025-02-10 | 41.67 | $0.94 | 380300 |
| 2025-02-07 | 45.22 | $0.99 | 350900 |
| 2025-02-06 | 45.96 | $1.00 | 376724 |
| 2025-02-05 | 46.69 | $1.01 | 285776 |
| 2025-02-04 | 40.81 | $0.94 | 243078 |
| 2025-02-03 | 40.40 | $0.94 | 236123 |
| 2025-01-31 | 37.44 | $0.91 | 197500 |
| 2025-01-30 | 36.62 | $0.90 | 431846 |
| 2025-01-29 | 36.19 | $0.90 | 393605 |
| 2025-01-28 | 36.81 | $0.91 | 430194 |
| 2025-01-27 | 38.79 | $0.95 | 951185 |
| 2025-01-24 | 36.18 | $0.92 | 470814 |
| 2025-01-23 | 36.35 | $0.92 | 619600 |
| 2025-01-22 | 38.27 | $0.96 | 526601 |
| 2025-01-21 | 35.02 | $0.92 | 399641 |
| 2025-01-17 | 35.08 | $0.92 | 901700 |
| 2025-01-16 | 32.63 | $0.89 | 413700 |
| 2025-01-15 | 33.19 | $0.90 | 424304 |
| 2025-01-14 | 33.65 | $0.92 | 252845 |
| 2025-01-13 | 29.35 | $0.86 | 338906 |
| 2025-01-10 | 30.65 | $0.90 | 515205 |
| 2025-01-08 | 31.11 | $0.91 | 788917 |
| 2025-01-07 | 33.59 | $0.98 | 890400 |
| 2025-01-06 | 34.32 | $1.00 | 868800 |
| 2025-01-03 | 32.62 | $0.98 | 496298 |
| 2025-01-02 | 33.31 | $1.00 | 480795 |
| 2024-12-31 | 33.43 | $1.00 | 707941 |
| 2024-12-30 | 33.12 | $1.00 | 897900 |
| 2024-12-27 | 32.81 | $0.99 | 754658 |
| 2024-12-26 | 33.70 | $1.02 | 726948 |
| 2024-12-24 | 33.12 | $1.01 | 771209 |
| 2024-12-23 | 31.64 | $0.98 | 1.8M |
| 2024-12-20 | 32.59 | $1.02 | 3.6M |
| 2024-12-19 | 33.92 | $1.07 | 886238 |
| 2024-12-18 | 35.00 | $1.11 | 1.0M |
| 2024-12-17 | 38.19 | $1.22 | 675241 |
| 2024-12-16 | 36.18 | $1.18 | 889547 |
| 2024-12-13 | 40.92 | $1.33 | 504276 |
| 2024-12-12 | 41.26 | $1.34 | 536500 |
| 2024-12-11 | 42.27 | $1.37 | 440800 |
| 2024-12-10 | 42.94 | $1.39 | 415459 |
| 2024-12-09 | 44.26 | $1.43 | 546220 |
| 2024-12-06 | 43.01 | $1.40 | 505738 |
| 2024-12-05 | 45.26 | $1.47 | 640220 |
| 2024-12-04 | 49.47 | $1.59 | 509200 |
| 2024-12-03 | 49.10 | $1.58 | 981213 |
| 2024-12-02 | 49.80 | $1.60 | 506500 |
| 2024-11-29 | 51.55 | $1.65 | 583600 |
| 2024-11-27 | 48.45 | $1.56 | 1.3M |
| 2024-11-26 | 54.32 | $1.72 | 2.1M |
| 2024-11-25 | 51.90 | $1.65 | 12.3M |
| 2024-11-22 | 23.98 | $1.14 | 1.0M |
| 2024-11-21 | 23.98 | $1.14 | 978283 |
| 2024-11-20 | 22.39 | $1.12 | 1.7M |
| 2024-11-19 | 23.32 | $1.16 | 1.1M |
| 2024-11-18 | 24.52 | $1.21 | 978544 |
| 2024-11-15 | 24.52 | $1.21 | 763400 |
| 2024-11-14 | 25.48 | $1.25 | 2.0M |
| 2024-11-13 | 26.97 | $1.31 | 2.3M |
| 2024-11-12 | 22.66 | $1.25 | 2.1M |
| 2024-11-11 | 21.93 | $1.24 | 2.0M |
| 2024-11-08 | 24.83 | $1.37 | 1.0M |
| 2024-11-07 | 23.35 | $1.35 | 628912 |
| 2024-11-06 | 24.02 | $1.38 | 652614 |
| 2024-11-05 | 24.93 | $1.42 | 950314 |
| 2024-11-04 | 24.93 | $1.42 | 1.2M |
| 2024-11-01 | 26.76 | $1.50 | 1.7M |
| 2024-10-31 | 29.04 | $1.59 | 5.0M |
| 2024-10-30 | 44.08 | $1.97 | 1.5M |
| 2024-10-29 | 36.70 | $1.88 | 694000 |
| 2024-10-28 | 35.81 | $1.87 | 838809 |
| 2024-10-25 | 37.84 | $1.91 | 804000 |
| 2024-10-24 | 38.36 | $1.92 | 581848 |
| 2024-10-23 | 39.38 | $1.94 | 869711 |
| 2024-10-22 | 40.40 | $1.96 | 530900 |
| 2024-10-21 | 41.95 | $1.99 | 508400 |
| 2024-10-18 | 44.67 | $2.04 | 258749 |
| 2024-10-17 | 44.67 | $2.04 | 432200 |
| 2024-10-16 | 44.02 | $2.03 | 588016 |
| 2024-10-15 | 42.73 | $2.01 | 287300 |
| 2024-10-14 | 43.20 | $2.02 | 244431 |
| 2024-10-11 | 44.61 | $2.05 | 511139 |
| 2024-10-10 | 40.96 | $1.99 | 692600 |
| 2024-10-09 | 40.96 | $1.99 | 1.1M |
| 2024-10-08 | 41.79 | $2.01 | 337300 |
| 2024-10-07 | 43.89 | $2.06 | 613900 |
| 2024-10-04 | 43.35 | $2.05 | 622095 |
| 2024-10-03 | 44.16 | $2.07 | 708068 |
| 2024-10-02 | 44.56 | $2.08 | 652210 |
| 2024-10-01 | 45.73 | $2.11 | 368500 |
| 2024-09-30 | 48.55 | $2.18 | 858811 |
| 2024-09-27 | 47.22 | $2.15 | 830800 |
| 2024-09-26 | 45.44 | $2.11 | 602210 |
| 2024-09-25 | 45.00 | $2.10 | 919538 |
| 2024-09-24 | 45.00 | $2.10 | 470700 |
| 2024-09-23 | 45.33 | $2.11 | 683600 |
| 2024-09-20 | 45.33 | $2.11 | 2.8M |
| 2024-09-19 | 52.26 | $2.31 | 869232 |
| 2024-09-18 | 48.52 | $2.21 | 1.5M |
| 2024-09-17 | 50.79 | $2.27 | 515900 |
| 2024-09-16 | 48.90 | $2.22 | 394505 |
| 2024-09-13 | 46.96 | $2.17 | 439811 |
| 2024-09-12 | 45.39 | $2.13 | 345400 |
| 2024-09-11 | 45.39 | $2.13 | 268400 |
| 2024-09-10 | 49.00 | $2.24 | 680000 |
| 2024-09-09 | 45.24 | $2.14 | 245736 |
| 2024-09-06 | 43.67 | $2.10 | 483100 |
| 2024-09-05 | 44.58 | $2.13 | 267372 |
| 2024-09-04 | 45.18 | $2.15 | 328516 |
| 2024-09-03 | 44.47 | $2.13 | 430604 |
| 2024-08-30 | 46.47 | $2.20 | 246400 |
| 2024-08-29 | 47.63 | $2.24 | 251200 |
| 2024-08-28 | 48.49 | $2.27 | 346700 |
| 2024-08-27 | 52.08 | $2.39 | 327707 |
| 2024-08-26 | 52.08 | $2.39 | 319343 |
| 2024-08-23 | 53.26 | $2.43 | 264300 |
| 2024-08-22 | 50.87 | $2.34 | 667014 |
| 2024-08-21 | 47.77 | $2.23 | 197983 |
| 2024-08-20 | 49.95 | $2.31 | 392200 |
| 2024-08-19 | 49.40 | $2.29 | 777513 |
| 2024-08-16 | 45.12 | $2.14 | 335000 |
| 2024-08-15 | 46.36 | $2.19 | 660909 |
| 2024-08-14 | 44.92 | $2.14 | 375800 |
| 2024-08-13 | 46.34 | $2.20 | 574811 |
| 2024-08-12 | 45.80 | $2.18 | 389947 |
| 2024-08-09 | 46.93 | $2.23 | 360000 |
| 2024-08-08 | 47.82 | $2.27 | 287410 |
| 2024-08-07 | 46.37 | $2.21 | 425500 |
| 2024-08-06 | 49.89 | $2.37 | 671037 |
| 2024-08-05 | 46.25 | $2.22 | 817400 |
| 2024-08-02 | 50.94 | $2.42 | 530196 |
| 2024-08-01 | 57.90 | $2.67 | 1.8M |
| 2024-07-31 | 53.56 | $2.49 | 653879 |
| 2024-07-30 | 53.30 | $2.48 | 385130 |
| 2024-07-29 | 58.81 | $2.66 | 302107 |
| 2024-07-26 | 60.12 | $2.70 | 330140 |
| 2024-07-25 | 57.42 | $2.58 | 465060 |
| 2024-07-24 | 56.48 | $2.54 | 321600 |
| 2024-07-23 | 61.98 | $2.71 | 495600 |
| 2024-07-22 | 64.07 | $2.77 | 915556 |
| 2024-07-19 | 56.66 | $2.45 | 419200 |
| 2024-07-18 | 56.40 | $2.44 | 653825 |
| 2024-07-17 | 62.62 | $2.61 | 1.1M |
| 2024-07-16 | 62.39 | $2.60 | 1.1M |
| 2024-07-15 | 55.89 | $2.35 | 524100 |
| 2024-07-12 | 56.26 | $2.36 | 787534 |
| 2024-07-11 | 53.63 | $2.27 | 1.1M |
| 2024-07-10 | 44.50 | $2.01 | 282400 |
| 2024-07-09 | 41.56 | $1.94 | 390804 |
| 2024-07-08 | 43.11 | $1.99 | 395600 |
| 2024-07-05 | 43.11 | $1.99 | 478800 |
| 2024-07-03 | 43.11 | $1.99 | 461346 |
| 2024-07-02 | 41.23 | $1.94 | 739200 |
| 2024-07-01 | 38.93 | $1.88 | 1.7M |
| 2024-06-28 | 43.22 | $2.04 | 7.3M |
| 2024-06-27 | 42.08 | $2.01 | 1.4M |
| 2024-06-26 | 44.93 | $2.11 | 927000 |
| 2024-06-25 | 51.18 | $2.30 | 640000 |
| 2024-06-24 | 51.90 | $2.32 | 615000 |
| 2024-06-21 | 49.89 | $2.26 | 2.1M |
| 2024-06-20 | 51.96 | $2.32 | 512100 |
| 2024-06-18 | 51.32 | $2.30 | 622143 |
| 2024-06-17 | 51.01 | $2.29 | 435909 |
| 2024-06-14 | 49.48 | $2.24 | 623700 |
| 2024-06-13 | 46.64 | $2.15 | 827328 |
| 2024-06-12 | 47.77 | $2.19 | 822406 |
| 2024-06-11 | 50.09 | $2.27 | 558232 |
| 2024-06-10 | 48.91 | $2.23 | 713237 |
| 2024-06-07 | 47.14 | $2.17 | 454100 |
| 2024-06-06 | 47.93 | $2.20 | 529034 |
| 2024-06-05 | 48.71 | $2.23 | 477439 |
| 2024-06-04 | 48.96 | $2.24 | 548434 |
| 2024-06-03 | 50.19 | $2.29 | 637957 |
| 2024-05-31 | 50.19 | $2.29 | 514642 |
| 2024-05-30 | 49.03 | $2.24 | 756912 |
| 2024-05-29 | 44.37 | $2.05 | 1.1M |
| 2024-05-28 | 47.18 | $2.18 | 832509 |
| 2024-05-24 | 48.29 | $2.23 | 625177 |
| 2024-05-23 | 49.40 | $2.28 | 586500 |
| 2024-05-22 | 49.61 | $2.29 | 473800 |
| 2024-05-21 | 50.45 | $2.33 | 589100 |
| 2024-05-20 | 50.05 | $2.31 | 695600 |
| 2024-05-17 | 47.63 | $2.19 | 735984 |
| 2024-05-16 | 49.73 | $2.30 | 537509 |
| 2024-05-15 | 50.50 | $2.34 | 1.0M |
| 2024-05-14 | 55.38 | $2.58 | 1.5M |
| 2024-05-13 | 50.24 | $2.31 | 765191 |
| 2024-05-10 | 47.70 | $2.19 | 527448 |
| 2024-05-09 | 49.50 | $2.28 | 535600 |
| 2024-05-08 | 50.10 | $2.31 | 1.0M |
| 2024-05-07 | 53.81 | $2.49 | 726255 |
| 2024-05-06 | 60.16 | $2.76 | 1.1M |
| 2024-05-03 | 63.04 | $2.87 | 3.6M |
| 2024-05-02 | 57.61 | $2.56 | 6.0M |
| 2024-05-01 | 43.31 | $2.00 | 814700 |
| 2024-04-30 | 43.81 | $2.02 | 466400 |
| 2024-04-29 | 45.56 | $2.09 | 899200 |
| 2024-04-26 | 43.09 | $2.01 | 378800 |
| 2024-04-25 | 40.85 | $1.94 | 502400 |
| 2024-04-24 | 43.40 | $2.05 | 580000 |
| 2024-04-23 | 41.18 | $1.98 | 585800 |
| 2024-04-22 | 42.31 | $2.03 | 818100 |
| 2024-04-19 | 38.14 | $1.90 | 600763 |
| 2024-04-18 | 37.48 | $1.88 | 434000 |
| 2024-04-17 | 37.67 | $1.89 | 664202 |
| 2024-04-16 | 38.04 | $1.91 | 653100 |
| 2024-04-15 | 38.22 | $1.92 | 1.0M |
| 2024-04-12 | 40.36 | $2.04 | 699900 |
| 2024-04-11 | 42.84 | $2.17 | 1.1M |
| 2024-04-10 | 37.21 | $1.97 | 941202 |
| 2024-04-09 | 40.02 | $2.12 | 840706 |
| 2024-04-08 | 35.05 | $1.96 | 819384 |
| 2024-04-05 | 31.34 | $1.85 | 546722 |
| 2024-04-04 | 31.97 | $1.89 | 479413 |
| 2024-04-03 | 32.28 | $1.91 | 681907 |
| 2024-04-02 | 32.58 | $1.93 | 906933 |
| 2024-04-01 | 33.16 | $1.97 | 964600 |
| 2024-03-28 | 34.18 | $2.04 | 949747 |
| 2024-03-27 | 34.91 | $2.09 | 1.1M |
| 2024-03-26 | 30.41 | $1.93 | 1.2M |
| 2024-03-25 | 31.44 | $2.01 | 646302 |
| 2024-03-22 | 32.22 | $2.07 | 803772 |
| 2024-03-21 | 35.42 | $2.30 | 1.6M |
| 2024-03-20 | 30.58 | $2.13 | 1.8M |
| 2024-03-19 | 25.60 | $1.97 | 1.6M |
| 2024-03-18 | 25.28 | $1.96 | 1.8M |
| 2024-03-15 | 26.02 | $2.03 | 3.9M |
| 2024-03-14 | 23.90 | $1.96 | 1.5M |
| 2024-03-13 | 25.59 | $2.13 | 1.3M |
| 2024-03-12 | 23.47 | $2.06 | 1.6M |
| 2024-03-11 | 23.75 | $2.09 | 1.5M |
| 2024-03-08 | 25.35 | $2.26 | 1.1M |
| 2024-03-07 | 24.78 | $2.24 | 730400 |
| 2024-03-06 | 25.71 | $2.34 | 1.3M |
| 2024-03-05 | 26.27 | $2.40 | 1.1M |
| 2024-03-04 | 25.76 | $2.38 | 1.9M |
| 2024-03-01 | 26.54 | $2.47 | 2.7M |
| 2024-02-29 | 28.37 | $2.67 | 1.0M |
| 2024-02-28 | 28.66 | $2.70 | 1.2M |
| 2024-02-27 | 30.17 | $2.86 | 1.3M |
| 2024-02-26 | 29.95 | $2.85 | 1.4M |
| 2024-02-23 | 31.76 | $3.04 | 723800 |
| 2024-02-22 | 33.16 | $3.18 | 1.3M |
| 2024-02-21 | 33.67 | $3.23 | 1.9M |
| 2024-02-20 | 35.73 | $3.43 | 3.1M |
| 2024-02-16 | 39.66 | $3.77 | 2.6M |
| 2024-02-15 | 42.67 | $4.00 | 1.1M |
| 2024-02-14 | 39.24 | $3.82 | 732800 |
| 2024-02-13 | 39.87 | $3.87 | 2.4M |
| 2024-02-12 | 41.92 | $4.03 | 1.8M |
| 2024-02-09 | 38.55 | $3.85 | 1.0M |
| 2024-02-08 | 37.59 | $3.80 | 1.1M |
| 2024-02-07 | 34.70 | $3.65 | 1.2M |
| 2024-02-06 | 33.72 | $3.60 | 957100 |
| 2024-02-05 | 34.01 | $3.63 | 931500 |
| 2024-02-02 | 33.65 | $3.61 | 737075 |
| 2024-02-01 | 34.28 | $3.68 | 1.4M |
| 2024-01-31 | 34.11 | $3.67 | 1.1M |
| 2024-01-30 | 35.55 | $3.84 | 1.5M |
| 2024-01-29 | 33.02 | $3.68 | 962537 |
| 2024-01-26 | 32.86 | $3.67 | 585917 |
| 2024-01-25 | 33.16 | $3.71 | 1.1M |
| 2024-01-24 | 30.34 | $3.52 | 925421 |
| 2024-01-23 | 30.86 | $3.60 | 787346 |
| 2024-01-22 | 30.92 | $3.61 | 923321 |
| 2024-01-19 | 29.97 | $3.54 | 1.5M |
| 2024-01-18 | 30.48 | $3.63 | 1.2M |
| 2024-01-17 | 30.59 | $3.65 | 2.0M |
| 2024-01-16 | 29.13 | $3.53 | 2.1M |
| 2024-01-12 | 29.98 | $3.70 | 3.3M |
| 2024-01-11 | 30.83 | $3.87 | 9.1M |
| 2024-01-10 | 49.09 | $6.20 | 758451 |
| 2024-01-09 | 46.91 | $6.03 | 1.5M |
| 2024-01-08 | 51.07 | $6.37 | 934547 |
| 2024-01-05 | 56.67 | $6.77 | 1.2M |
| 2024-01-04 | 56.56 | $6.76 | 660700 |
| 2024-01-03 | 59.36 | $6.95 | 894108 |
| 2024-01-02 | 61.97 | $7.12 | 1.0M |
| 2023-12-29 | 65.17 | $7.32 | 619515 |
| 2023-12-28 | 68.01 | $7.49 | 859344 |
| 2023-12-27 | 65.94 | $7.24 | 903835 |
| 2023-12-26 | 65.51 | $7.19 | 1.1M |
| 2023-12-22 | 60.88 | $6.69 | 710067 |
| 2023-12-21 | 62.31 | $6.78 | 516714 |
| 2023-12-20 | 63.90 | $6.88 | 1.6M |
| 2023-12-19 | 65.16 | $6.96 | 1.9M |
| 2023-12-18 | 58.79 | $6.30 | 900920 |
| 2023-12-15 | 65.51 | $6.69 | 2.6M |
| 2023-12-14 | 67.38 | $6.79 | 1.7M |
| 2023-12-13 | 62.95 | $6.35 | 1.4M |
| 2023-12-12 | 57.46 | $5.91 | 841100 |
| 2023-12-11 | 62.46 | $6.16 | 621110 |
| 2023-12-08 | 64.81 | $6.27 | 638056 |
| 2023-12-07 | 64.58 | $6.25 | 516700 |
| 2023-12-06 | 63.68 | $6.17 | 688500 |
| 2023-12-05 | 63.00 | $6.11 | 517099 |
| 2023-12-04 | 64.71 | $6.20 | 1.1M |
| 2023-12-01 | 66.04 | $6.27 | 1.6M |
| 2023-11-30 | 57.98 | $5.58 | 1.9M |
| 2023-11-29 | 59.34 | $5.65 | 749638 |
| 2023-11-28 | 57.02 | $5.48 | 838000 |
| 2023-11-27 | 53.46 | $5.24 | 704406 |
| 2023-11-24 | 53.46 | $5.24 | 257136 |
| 2023-11-22 | 52.42 | $5.17 | 541078 |
| 2023-11-21 | 50.00 | $5.01 | 598300 |
| 2023-11-20 | 54.80 | $5.30 | 508586 |
| 2023-11-17 | 55.15 | $5.32 | 848201 |
| 2023-11-16 | 55.15 | $5.32 | 827407 |
| 2023-11-15 | 56.11 | $5.38 | 725466 |
| 2023-11-14 | 55.74 | $5.35 | 1.2M |
| 2023-11-13 | 48.05 | $4.79 | 700800 |
| 2023-11-10 | 48.48 | $4.82 | 1.0M |
| 2023-11-09 | 47.44 | $4.75 | 766324 |
| 2023-11-08 | 51.38 | $5.03 | 648250 |
| 2023-11-07 | 53.03 | $5.14 | 813300 |
| 2023-11-06 | 56.46 | $5.36 | 1.4M |
| 2023-11-03 | 58.42 | $5.48 | 2.1M |
| 2023-11-02 | 52.70 | $5.04 | 1.9M |
| 2023-11-01 | 43.06 | $4.47 | 1.1M |
| 2023-10-31 | 43.36 | $4.49 | 1.2M |
| 2023-10-30 | 38.14 | $4.23 | 680187 |
| 2023-10-27 | 35.76 | $4.12 | 805900 |
| 2023-10-26 | 36.86 | $4.21 | 849704 |
| 2023-10-25 | 36.44 | $4.19 | 994700 |
| 2023-10-24 | 36.79 | $4.22 | 1.5M |
| 2023-10-23 | 34.24 | $4.09 | 1.3M |
| 2023-10-20 | 34.85 | $4.15 | 1.7M |
| 2023-10-19 | 39.86 | $4.59 | 2.2M |
| 2023-10-18 | 42.07 | $4.76 | 3.1M |
| 2023-10-17 | 43.01 | $4.83 | 1.6M |
| 2023-10-16 | 41.05 | $4.72 | 2.0M |
| 2023-10-13 | 35.92 | $4.45 | 1.1M |
| 2023-10-12 | 36.03 | $4.46 | 1.3M |
| 2023-10-11 | 36.03 | $4.46 | 984578 |
| 2023-10-10 | 33.25 | $4.31 | 1.3M |
| 2023-10-09 | 29.78 | $4.13 | 1.4M |
| 2023-10-06 | 25.05 | $3.90 | 954634 |
| 2023-10-05 | 25.47 | $3.96 | 1.2M |
| 2023-10-04 | 25.27 | $3.95 | 1.3M |
| 2023-10-03 | 23.30 | $3.85 | 2.0M |
| 2023-10-02 | 24.15 | $3.99 | 1.4M |
| 2023-09-29 | 24.82 | $4.10 | 1.6M |
| 2023-09-28 | 25.75 | $4.25 | 1.4M |
| 2023-09-27 | 24.50 | $4.18 | 1.9M |
| 2023-09-26 | 27.45 | $4.65 | 2.3M |
| 2023-09-25 | 28.85 | $4.85 | 1.7M |
| 2023-09-22 | 30.80 | $5.11 | 1.8M |
| 2023-09-21 | 31.66 | $5.22 | 2.4M |
| 2023-09-20 | 34.85 | $5.60 | 1.2M |
| 2023-09-19 | 36.60 | $5.79 | 1.0M |
| 2023-09-18 | 36.60 | $5.79 | 1.6M |
| 2023-09-15 | 39.02 | $6.05 | 10.8M |
| 2023-09-14 | 40.18 | $6.17 | 2.3M |
| 2023-09-13 | 33.76 | $5.76 | 1.7M |
| 2023-09-12 | 34.27 | $5.82 | 1.4M |
| 2023-09-11 | 35.29 | $5.94 | 1.8M |
| 2023-09-08 | 34.52 | $5.89 | 1.9M |
| 2023-09-07 | 33.92 | $5.85 | 2.4M |
| 2023-09-06 | 36.70 | $6.20 | 2.5M |
| 2023-09-05 | 39.14 | $6.48 | 3.9M |
| 2023-09-01 | 48.40 | $7.33 | 445863 |
| 2023-08-31 | 49.32 | $7.40 | 479153 |
| 2023-08-30 | 51.84 | $7.59 | 496804 |
| 2023-08-29 | 51.97 | $7.60 | 534322 |
| 2023-08-28 | 47.35 | $7.24 | 561500 |
| 2023-08-25 | 42.55 | $6.91 | 490900 |
| 2023-08-24 | 44.66 | $7.09 | 473700 |
| 2023-08-23 | 45.01 | $7.12 | 457103 |
| 2023-08-22 | 40.70 | $6.83 | 507800 |
| 2023-08-21 | 39.92 | $6.78 | 561431 |
| 2023-08-18 | 41.04 | $6.89 | 536201 |
| 2023-08-17 | 42.69 | $7.05 | 714400 |
| 2023-08-16 | 40.86 | $6.92 | 607462 |
| 2023-08-15 | 42.55 | $7.09 | 616229 |
| 2023-08-14 | 45.96 | $7.41 | 497347 |
| 2023-08-11 | 47.89 | $7.58 | 383758 |
| 2023-08-10 | 46.64 | $7.48 | 546500 |
| 2023-08-09 | 47.62 | $7.57 | 626512 |
| 2023-08-08 | 49.26 | $7.72 | 757123 |
| 2023-08-07 | 53.72 | $8.10 | 1.2M |
| 2023-08-04 | 45.45 | $7.43 | 535800 |
| 2023-08-03 | 44.75 | $7.38 | 549200 |
| 2023-08-02 | 44.62 | $7.37 | 542810 |
| 2023-08-01 | 44.36 | $7.35 | 824200 |
| 2023-07-31 | 48.09 | $7.70 | 735614 |
| 2023-07-28 | 45.74 | $7.51 | 517200 |
| 2023-07-27 | 44.61 | $7.42 | 947901 |
| 2023-07-26 | 48.90 | $7.82 | 613641 |
| 2023-07-25 | 47.09 | $7.67 | 565842 |
| 2023-07-24 | 49.66 | $7.90 | 463920 |
| 2023-07-21 | 47.65 | $7.73 | 1.0M |
| 2023-07-20 | 54.58 | $8.30 | 1.3M |
| 2023-07-19 | 59.01 | $8.61 | 1.2M |
| 2023-07-18 | 54.36 | $8.20 | 1.1M |
| 2023-07-17 | 53.37 | $8.12 | 657600 |
| 2023-07-14 | 53.25 | $8.11 | 404827 |
| 2023-07-13 | 53.65 | $8.14 | 645246 |
| 2023-07-12 | 51.73 | $7.97 | 558020 |
| 2023-07-11 | 52.46 | $8.03 | 406516 |
| 2023-07-10 | 50.59 | $7.86 | 398900 |
| 2023-07-07 | 51.04 | $7.90 | 768607 |
| 2023-07-06 | 48.21 | $7.64 | 453041 |
| 2023-07-05 | 49.90 | $7.80 | 587010 |
| 2023-07-03 | 50.63 | $7.87 | 450837 |
| 2023-06-30 | 48.90 | $7.70 | 658300 |
| 2023-06-29 | 51.43 | $7.95 | 473000 |
| 2023-06-28 | 49.85 | $7.79 | 500650 |
| 2023-06-27 | 53.79 | $8.17 | 829500 |
| 2023-06-26 | 51.39 | $7.92 | 989548 |
| 2023-06-23 | 42.67 | $7.15 | 948693 |
| 2023-06-22 | 45.17 | $7.40 | 755175 |
| 2023-06-21 | 50.07 | $7.84 | 833448 |
| 2023-06-20 | 50.31 | $7.86 | 916209 |
| 2023-06-16 | 54.71 | $8.22 | 3.9M |
| 2023-06-15 | 54.07 | $8.16 | 1.1M |
| 2023-06-14 | 50.55 | $7.84 | 1.3M |
| 2023-06-13 | 51.25 | $7.90 | 832458 |
| 2023-06-12 | 51.25 | $7.90 | 700900 |
| 2023-06-09 | 51.15 | $7.89 | 625348 |
| 2023-06-08 | 52.94 | $8.06 | 1.2M |
| 2023-06-07 | 54.75 | $8.23 | 1.9M |
| 2023-06-06 | 49.85 | $7.72 | 980591 |
| 2023-06-05 | 47.07 | $7.46 | 774900 |
| 2023-06-02 | 49.47 | $7.70 | 1.2M |
| 2023-06-01 | 41.84 | $7.05 | 1.3M |
| 2023-05-31 | 43.67 | $7.24 | 2.4M |
| 2023-05-30 | 44.65 | $7.34 | 1.0M |
| 2023-05-26 | 39.22 | $6.92 | 762133 |
| 2023-05-25 | 36.83 | $6.75 | 1.0M |
| 2023-05-24 | 36.56 | $6.73 | 1.1M |
| 2023-05-23 | 39.53 | $7.09 | 1.9M |
| 2023-05-22 | 36.25 | $6.85 | 1.2M |
| 2023-05-19 | 32.47 | $6.59 | 1.2M |
| 2023-05-18 | 32.47 | $6.59 | 1.3M |
| 2023-05-17 | 31.77 | $6.54 | 1.2M |
| 2023-05-16 | 22.77 | $5.95 | 1.1M |
| 2023-05-15 | 23.21 | $6.04 | 1.1M |
| 2023-05-12 | 24.06 | $6.21 | 807704 |
| 2023-05-11 | 24.06 | $6.21 | 821500 |
| 2023-05-10 | 23.61 | $6.18 | 729912 |
| 2023-05-09 | 24.10 | $6.29 | 1.1M |
| 2023-05-08 | 24.36 | $6.35 | 970600 |
| 2023-05-05 | 25.09 | $6.52 | 900800 |
| 2023-05-04 | 22.09 | $6.29 | 901800 |
| 2023-05-03 | 19.57 | $6.10 | 1.5M |
| 2023-05-02 | 17.83 | $5.97 | 1.0M |
| 2023-05-01 | 18.50 | $6.20 | 1.1M |
| 2023-04-28 | 19.47 | $6.52 | 989338 |
| 2023-04-27 | 19.22 | $6.50 | 1.2M |
| 2023-04-26 | 19.33 | $6.54 | 887300 |
| 2023-04-25 | 19.36 | $6.55 | 951160 |
| 2023-04-24 | 20.40 | $6.93 | 980739 |
| 2023-04-21 | 20.43 | $6.94 | 1.6M |
| 2023-04-20 | 21.47 | $7.32 | 1.4M |
| 2023-04-19 | 22.39 | $7.64 | 1.6M |
| 2023-04-18 | 19.54 | $7.36 | 2.0M |
| 2023-04-17 | 20.32 | $7.67 | 2.2M |
| 2023-04-14 | 20.60 | $7.78 | 2.3M |
| 2023-04-13 | 21.47 | $8.12 | 2.4M |
| 2023-04-12 | 21.93 | $8.30 | 2.6M |
| 2023-04-11 | 23.06 | $8.73 | 5.8M |
| 2023-04-10 | 33.97 | $11.55 | 681036 |
| 2023-04-06 | 35.38 | $11.80 | 478231 |
| 2023-04-05 | 35.94 | $11.90 | 300200 |
| 2023-04-04 | 36.11 | $11.93 | 480733 |
| 2023-04-03 | 38.16 | $12.30 | 560501 |
| 2023-03-31 | 38.16 | $12.30 | 754351 |
| 2023-03-30 | 33.75 | $11.82 | 343231 |
| 2023-03-29 | 31.64 | $11.60 | 422857 |
| 2023-03-28 | 28.78 | $11.31 | 400928 |
| 2023-03-27 | 28.86 | $11.33 | 544139 |
| 2023-03-24 | 29.28 | $11.44 | 682079 |
| 2023-03-23 | 24.65 | $10.95 | 990735 |
| 2023-03-22 | 27.13 | $11.67 | 627700 |
| 2023-03-21 | 30.13 | $12.42 | 665200 |
| 2023-03-20 | 26.96 | $12.11 | 701101 |
| 2023-03-17 | 27.38 | $12.22 | 2.5M |
| 2023-03-16 | 28.61 | $12.54 | 1.1M |
| 2023-03-15 | 31.74 | $13.28 | 742347 |
| 2023-03-14 | 32.80 | $13.51 | 659062 |
| 2023-03-13 | 33.12 | $13.58 | 588808 |
| 2023-03-10 | 34.53 | $13.89 | 796509 |
| 2023-03-09 | 38.02 | $14.59 | 707373 |
| 2023-03-08 | 40.82 | $15.09 | 554700 |
| 2023-03-07 | 40.49 | $15.05 | 2.2M |
| 2023-03-06 | 53.69 | $16.89 | 392227 |
| 2023-03-03 | 54.42 | $16.97 | 311900 |
| 2023-03-02 | 53.75 | $16.88 | 329408 |
| 2023-03-01 | 52.10 | $16.66 | 360351 |
| 2023-02-28 | 50.42 | $16.44 | 931500 |
| 2023-02-27 | 55.27 | $17.02 | 623800 |
| 2023-02-24 | 54.70 | $16.94 | 696610 |
| 2023-02-23 | 56.58 | $17.16 | 636305 |
| 2023-02-22 | 54.55 | $16.86 | 453146 |
| 2023-02-21 | 53.52 | $16.71 | 452300 |
| 2023-02-17 | 61.58 | $17.62 | 407518 |
| 2023-02-16 | 61.27 | $17.57 | 872900 |
| 2023-02-15 | 54.66 | $16.60 | 361980 |
| 2023-02-14 | 54.20 | $16.54 | 322676 |
| 2023-02-13 | 55.81 | $16.72 | 320171 |
| 2023-02-10 | 51.63 | $16.17 | 226317 |
| 2023-02-09 | 50.50 | $16.03 | 272454 |
| 2023-02-08 | 52.94 | $16.32 | 325640 |
| 2023-02-07 | 54.75 | $16.53 | 295500 |
| 2023-02-06 | 56.33 | $16.71 | 287353 |
| 2023-02-03 | 61.88 | $17.30 | 372330 |
| 2023-02-02 | 64.54 | $17.56 | 395400 |
| 2023-02-01 | 61.71 | $17.09 | 327805 |
| 2023-01-31 | 62.42 | $17.16 | 510869 |
| 2023-01-30 | 59.67 | $16.72 | 179535 |
| 2023-01-27 | 60.82 | $16.84 | 282030 |
| 2023-01-26 | 58.34 | $16.45 | 204543 |
| 2023-01-25 | 56.80 | $16.22 | 256700 |
| 2023-01-24 | 55.52 | $16.03 | 192437 |
| 2023-01-23 | 56.78 | $16.18 | 296527 |
| 2023-01-20 | 55.83 | $16.03 | 589121 |
| 2023-01-19 | 61.15 | $16.65 | 645800 |
| 2023-01-18 | 65.05 | $17.06 | 805123 |
| 2023-01-17 | 71.14 | $17.64 | 547573 |
| 2023-01-13 | 68.05 | $17.01 | 503609 |
| 2023-01-12 | 69.40 | $17.13 | 478500 |
| 2023-01-11 | 65.08 | $16.34 | 305652 |
| 2023-01-10 | 61.06 | $15.73 | 459228 |
| 2023-01-09 | 58.13 | $15.34 | 295100 |
| 2023-01-06 | 58.24 | $15.35 | 290623 |
| 2023-01-05 | 54.07 | $14.83 | 392900 |
| 2023-01-04 | 56.54 | $15.07 | 546952 |
| 2023-01-03 | 49.71 | $14.32 | 830864 |
| 2022-12-30 | 37.67 | $13.35 | 279943 |
| 2022-12-29 | 39.82 | $13.58 | 296000 |
| 2022-12-28 | 38.37 | $13.48 | 233000 |
| 2022-12-27 | 41.81 | $13.84 | 182700 |
| 2022-12-23 | 40.26 | $13.73 | 163234 |
| 2022-12-22 | 38.99 | $13.64 | 303600 |
| 2022-12-21 | 39.34 | $13.68 | 363305 |
| 2022-12-20 | 37.18 | $13.52 | 302346 |
| 2022-12-19 | 37.25 | $13.53 | 337343 |
| 2022-12-16 | 39.23 | $13.78 | 996726 |
| 2022-12-15 | 44.63 | $14.38 | 280545 |
| 2022-12-14 | 46.66 | $14.58 | 375147 |
| 2022-12-13 | 45.48 | $14.48 | 892143 |
| 2022-12-12 | 44.67 | $14.41 | 279140 |
| 2022-12-09 | 44.10 | $14.36 | 297200 |
| 2022-12-08 | 44.80 | $14.44 | 240249 |
| 2022-12-07 | 42.54 | $14.23 | 365102 |
| 2022-12-06 | 41.56 | $14.14 | 358874 |
| 2022-12-05 | 43.27 | $14.36 | 318340 |
| 2022-12-02 | 47.29 | $14.84 | 439600 |
| 2022-12-01 | 48.36 | $14.96 | 622742 |
| 2022-11-30 | 51.39 | $15.29 | 535904 |
| 2022-11-29 | 51.04 | $15.25 | 254800 |
| 2022-11-28 | 47.69 | $14.88 | 275230 |
| 2022-11-25 | 48.55 | $14.98 | 119800 |
| 2022-11-23 | 47.11 | $14.82 | 383548 |
| 2022-11-22 | 50.54 | $15.23 | 283936 |
| 2022-11-21 | 47.44 | $14.88 | 300100 |
| 2022-11-18 | 46.43 | $14.77 | 698100 |
| 2022-11-17 | 43.84 | $14.49 | 359938 |
| 2022-11-16 | 42.90 | $14.39 | 264700 |
| 2022-11-15 | 46.44 | $14.87 | 494000 |
| 2022-11-14 | 47.60 | $15.02 | 541546 |
| 2022-11-11 | 51.62 | $15.51 | 528839 |
| 2022-11-10 | 52.66 | $15.63 | 518328 |
| 2022-11-09 | 45.87 | $14.84 | 337039 |
| 2022-11-08 | 49.18 | $15.23 | 359143 |
| 2022-11-07 | 51.16 | $15.45 | 390543 |
| 2022-11-04 | 50.99 | $15.43 | 430349 |
| 2022-11-03 | 47.14 | $14.99 | 431524 |
| 2022-11-02 | 48.97 | $15.21 | 317017 |
| 2022-11-01 | 49.97 | $15.33 | 381605 |
| 2022-10-31 | 49.72 | $15.30 | 402918 |
| 2022-10-28 | 49.49 | $15.27 | 524200 |
| 2022-10-27 | 47.31 | $14.99 | 240133 |
| 2022-10-26 | 46.53 | $14.89 | 355745 |
| 2022-10-25 | 47.33 | $15.01 | 423441 |
| 2022-10-24 | 42.55 | $14.40 | 347446 |
| 2022-10-21 | 40.97 | $14.21 | 430104 |
| 2022-10-20 | 43.04 | $14.56 | 581447 |
| 2022-10-19 | 42.57 | $14.50 | 490928 |
| 2022-10-18 | 43.96 | $14.74 | 536300 |
| 2022-10-17 | 42.17 | $14.50 | 504100 |
| 2022-10-14 | 38.91 | $14.08 | 511329 |
| 2022-10-13 | 37.40 | $13.89 | 562500 |
| 2022-10-12 | 29.15 | $12.95 | 381500 |
| 2022-10-11 | 27.80 | $12.81 | 482100 |
| 2022-10-10 | 23.77 | $12.40 | 321300 |
| 2022-10-07 | 23.96 | $12.46 | 325437 |
| 2022-10-06 | 25.71 | $13.01 | 392219 |
| 2022-10-05 | 27.37 | $13.49 | 458000 |
| 2022-10-04 | 30.52 | $14.30 | 419822 |
| 2022-10-03 | 27.38 | $13.98 | 317507 |
| 2022-09-30 | 27.64 | $14.05 | 437500 |
| 2022-09-29 | 22.55 | $13.54 | 741100 |
| 2022-09-28 | 24.90 | $14.26 | 476801 |
| 2022-09-27 | 22.34 | $14.02 | 565300 |
| 2022-09-26 | 24.06 | $14.55 | 558278 |
| 2022-09-23 | 29.18 | $15.82 | 323800 |
| 2022-09-22 | 33.01 | $16.55 | 284139 |
| 2022-09-21 | 35.57 | $16.97 | 284800 |
| 2022-09-20 | 37.68 | $17.29 | 184936 |
| 2022-09-19 | 39.34 | $17.53 | 226000 |
| 2022-09-16 | 38.80 | $17.48 | 1.1M |
| 2022-09-15 | 34.18 | $17.06 | 287639 |
| 2022-09-14 | 36.89 | $17.49 | 370200 |
| 2022-09-13 | 37.28 | $17.55 | 283600 |
| 2022-09-12 | 42.92 | $18.33 | 253800 |
| 2022-09-09 | 39.46 | $18.02 | 264806 |
| 2022-09-08 | 38.55 | $17.94 | 206936 |
| 2022-09-07 | 37.55 | $17.85 | 237537 |
| 2022-09-06 | 34.25 | $17.56 | 393109 |
| 2022-09-02 | 34.25 | $17.56 | 270800 |
| 2022-09-01 | 30.96 | $17.27 | 259942 |
| 2022-08-31 | 32.56 | $17.57 | 241217 |
| 2022-08-30 | 34.18 | $17.86 | 222532 |
| 2022-08-29 | 36.07 | $18.18 | 215527 |
| 2022-08-26 | 37.23 | $18.37 | 211500 |
| 2022-08-25 | 40.54 | $18.88 | 257119 |
| 2022-08-24 | 37.54 | $18.59 | 253511 |
| 2022-08-23 | 39.71 | $18.92 | 183312 |
| 2022-08-22 | 39.97 | $18.96 | 198300 |
| 2022-08-19 | 46.23 | $19.81 | 177300 |
| 2022-08-18 | 48.69 | $20.10 | 153400 |
| 2022-08-17 | 49.56 | $20.20 | 191400 |
| 2022-08-16 | 53.16 | $20.60 | 189945 |
| 2022-08-15 | 51.66 | $20.42 | 187801 |
| 2022-08-12 | 52.91 | $20.56 | 158400 |
| 2022-08-11 | 50.21 | $20.23 | 220600 |
| 2022-08-10 | 45.92 | $19.75 | 231200 |
| 2022-08-09 | 41.96 | $19.35 | 239050 |
| 2022-08-08 | 44.93 | $19.73 | 307300 |
| 2022-08-05 | 43.22 | $19.56 | 241300 |
| 2022-08-04 | 44.38 | $19.71 | 246700 |
| 2022-08-03 | 47.25 | $20.07 | 175718 |
| 2022-08-02 | 47.49 | $20.10 | 164731 |
| 2022-08-01 | 51.53 | $20.58 | 217900 |
| 2022-07-29 | 53.32 | $20.78 | 281500 |
| 2022-07-28 | 48.75 | $20.24 | 184100 |
| 2022-07-27 | 47.48 | $20.10 | 227749 |
| 2022-07-26 | 45.84 | $19.92 | 156209 |
| 2022-07-25 | 45.48 | $19.88 | 241459 |
| 2022-07-22 | 43.62 | $19.67 | 358900 |
| 2022-07-21 | 48.41 | $20.31 | 305938 |
| 2022-07-20 | 50.38 | $20.55 | 271774 |
| 2022-07-19 | 51.88 | $20.73 | 248700 |
| 2022-07-18 | 47.50 | $20.20 | 315900 |
| 2022-07-15 | 48.37 | $20.31 | 193213 |
| 2022-07-14 | 42.36 | $19.65 | 160800 |
| 2022-07-13 | 43.90 | $19.86 | 105941 |
| 2022-07-12 | 46.27 | $20.17 | 152500 |
| 2022-07-11 | 43.95 | $19.92 | 151500 |
| 2022-07-08 | 45.98 | $20.19 | 133800 |
| 2022-07-07 | 47.93 | $20.44 | 190300 |
| 2022-07-06 | 48.32 | $20.49 | 155732 |
| 2022-07-05 | 51.50 | $20.89 | 269200 |
| 2022-07-01 | 47.66 | $20.42 | 183800 |
| 2022-06-30 | 43.40 | $19.95 | 166819 |
| 2022-06-29 | 43.76 | $20.00 | 203200 |
| 2022-06-28 | 45.33 | $20.22 | 150600 |
| 2022-06-27 | 44.90 | $20.17 | 128500 |
| 2022-06-24 | 45.04 | $20.19 | 288625 |
| 2022-06-23 | 40.49 | $19.65 | 200500 |
| 2022-06-22 | 37.96 | $19.37 | 197900 |
| 2022-06-21 | 36.59 | $19.22 | 189217 |
| 2022-06-17 | 37.17 | $19.33 | 744900 |
| 2022-06-16 | 32.72 | $18.84 | 303400 |
| 2022-06-15 | 38.23 | $19.89 | 230600 |
| 2022-06-14 | 33.24 | $19.40 | 237835 |
| 2022-06-13 | 34.43 | $19.62 | 308600 |
| 2022-06-10 | 41.14 | $20.68 | 176014 |
| 2022-06-09 | 42.86 | $20.91 | 352900 |
| 2022-06-08 | 43.62 | $21.01 | 237816 |
| 2022-06-07 | 45.13 | $21.21 | 175833 |
| 2022-06-06 | 41.47 | $20.83 | 142309 |
| 2022-06-03 | 41.37 | $20.82 | 235233 |
| 2022-06-02 | 43.66 | $21.15 | 249537 |
| 2022-06-01 | 41.81 | $20.95 | 326300 |
| 2022-05-31 | 44.29 | $21.31 | 464701 |
| 2022-05-27 | 44.50 | $21.34 | 179300 |
| 2022-05-26 | 42.52 | $21.11 | 260200 |
| 2022-05-25 | 43.03 | $21.19 | 275924 |
| 2022-05-24 | 41.88 | $21.05 | 260900 |
| 2022-05-23 | 39.64 | $20.78 | 237700 |
| 2022-05-20 | 37.17 | $20.49 | 321024 |
| 2022-05-19 | 38.04 | $20.66 | 357147 |
| 2022-05-18 | 41.09 | $21.23 | 443100 |
| 2022-05-17 | 41.25 | $21.26 | 551400 |
| 2022-05-16 | 33.83 | $20.38 | 293537 |
| 2022-05-13 | 32.45 | $20.23 | 323619 |
| 2022-05-12 | 30.52 | $20.02 | 356500 |
| 2022-05-11 | 28.87 | $19.84 | 346036 |
| 2022-05-10 | 28.69 | $19.82 | 476309 |
| 2022-05-09 | 29.43 | $20.03 | 433004 |
| 2022-05-06 | 31.29 | $20.54 | 447800 |
| 2022-05-05 | 31.97 | $20.72 | 505512 |
| 2022-05-04 | 36.14 | $21.73 | 247744 |
| 2022-05-03 | 30.78 | $21.10 | 375000 |
| 2022-05-02 | 27.96 | $20.79 | 542400 |
| 2022-04-29 | 31.20 | $21.62 | 438815 |
| 2022-04-28 | 35.11 | $22.46 | 249910 |
| 2022-04-27 | 32.33 | $22.17 | 394822 |
| 2022-04-26 | 36.30 | $22.95 | 336000 |
| 2022-04-25 | 38.86 | $23.39 | 423345 |
| 2022-04-22 | 40.53 | $23.66 | 344032 |
| 2022-04-21 | 50.05 | $24.92 | 333895 |
| 2022-04-20 | 51.51 | $25.08 | 265800 |
| 2022-04-19 | 51.25 | $25.05 | 359800 |
| 2022-04-18 | 45.49 | $24.41 | 276100 |
| 2022-04-14 | 47.06 | $24.60 | 243300 |
| 2022-04-13 | 45.65 | $24.45 | 139918 |
| 2022-04-12 | 41.94 | $24.07 | 382000 |
| 2022-04-11 | 42.74 | $24.18 | 376500 |
| 2022-04-08 | 41.58 | $24.06 | 330525 |
| 2022-04-07 | 43.39 | $24.32 | 389743 |
| 2022-04-06 | 46.18 | $24.70 | 296900 |
| 2022-04-05 | 47.71 | $24.90 | 307320 |
| 2022-04-04 | 52.51 | $25.48 | 212878 |
| 2022-04-01 | 59.37 | $26.18 | 200000 |
| 2022-03-31 | 55.85 | $25.73 | 248900 |
| 2022-03-30 | 56.26 | $25.77 | 212122 |
| 2022-03-29 | 57.99 | $25.94 | 315436 |
| 2022-03-28 | 50.82 | $25.09 | 163100 |
| 2022-03-25 | 52.11 | $25.22 | 312029 |
| 2022-03-24 | 48.99 | $24.89 | 127330 |
| 2022-03-23 | 43.47 | $24.37 | 205417 |
| 2022-03-22 | 47.71 | $24.82 | 209800 |
| 2022-03-21 | 47.61 | $24.81 | 196437 |
| 2022-03-18 | 48.76 | $24.93 | 617247 |
| 2022-03-17 | 48.26 | $24.88 | 247619 |
| 2022-03-16 | 46.60 | $24.71 | 302700 |
| 2022-03-15 | 44.09 | $24.46 | 266820 |
| 2022-03-14 | 45.14 | $24.59 | 194300 |
| 2022-03-11 | 48.69 | $25.01 | 225000 |
| 2022-03-10 | 49.75 | $25.13 | 248920 |
| 2022-03-09 | 48.96 | $25.04 | 354100 |
| 2022-03-08 | 49.12 | $25.06 | 245647 |
| 2022-03-07 | 48.05 | $24.93 | 249500 |
| 2022-03-04 | 51.38 | $25.35 | 273600 |
| 2022-03-03 | 50.84 | $25.28 | 519545 |
| 2022-03-02 | 50.76 | $25.27 | 282219 |
| 2022-03-01 | 45.71 | $24.62 | 330800 |
| 2022-02-28 | 48.86 | $25.05 | 250600 |
| 2022-02-25 | 50.24 | $25.23 | 162343 |
| 2022-02-24 | 43.71 | $24.45 | 306447 |
| 2022-02-23 | 46.14 | $24.78 | 226220 |
| 2022-02-22 | 48.55 | $25.09 | 301400 |
| 2022-02-18 | 48.79 | $25.12 | 724949 |
| 2022-02-17 | 51.06 | $25.41 | 312943 |
| 2022-02-16 | 51.21 | $25.43 | 359830 |
| 2022-02-15 | 46.90 | $24.87 | 320528 |
| 2022-02-14 | 40.37 | $24.14 | 305626 |
| 2022-02-11 | 41.10 | $24.25 | 307011 |
| 2022-02-10 | 40.17 | $24.15 | 285900 |
| 2022-02-09 | 42.19 | $24.47 | 251548 |
| 2022-02-08 | 43.68 | $24.70 | 201448 |
| 2022-02-07 | 43.60 | $24.69 | 130849 |
| 2022-02-04 | 44.09 | $24.77 | 247600 |
| 2022-02-03 | 45.62 | $25.02 | 202305 |
| 2022-02-02 | 47.95 | $25.39 | 274738 |
| 2022-02-01 | 48.33 | $25.45 | 201800 |
| 2022-01-31 | 48.52 | $25.48 | 297600 |
| 2022-01-28 | 47.12 | $25.26 | 364500 |
| 2022-01-27 | 41.66 | $24.46 | 238800 |
| 2022-01-26 | 43.53 | $24.81 | 283200 |
| 2022-01-25 | 44.34 | $24.96 | 324113 |
| 2022-01-24 | 44.27 | $24.95 | 316426 |
| 2022-01-21 | 45.49 | $25.19 | 315800 |
| 2022-01-20 | 51.66 | $26.28 | 318100 |
| 2022-01-19 | 55.03 | $26.80 | 337222 |
| 2022-01-18 | 60.61 | $27.57 | 351400 |
| 2022-01-14 | 63.38 | $27.92 | 256203 |
| 2022-01-13 | 61.62 | $27.55 | 219305 |
| 2022-01-12 | 60.09 | $27.24 | 217500 |
| 2022-01-11 | 63.26 | $27.65 | 223000 |
| 2022-01-10 | 63.26 | $27.65 | 485738 |
| 2022-01-07 | 62.65 | $27.51 | 213443 |
| 2022-01-06 | 61.08 | $27.15 | 255200 |
| 2022-01-05 | 57.80 | $26.45 | 594048 |
| 2022-01-04 | 62.13 | $27.06 | 434300 |
| 2022-01-03 | 56.38 | $25.93 | 204420 |
| 2021-12-31 | 49.33 | $24.84 | 214300 |
| 2021-12-30 | 51.43 | $25.13 | 287520 |
| 2021-12-29 | 50.53 | $25.00 | 169667 |
| 2021-12-28 | 51.51 | $25.14 | 249039 |
| 2021-12-27 | 48.26 | $24.66 | 278500 |
| 2021-12-23 | 48.84 | $24.75 | 259920 |
| 2021-12-22 | 45.95 | $24.33 | 178000 |
| 2021-12-21 | 45.46 | $24.26 | 157248 |
| 2021-12-20 | 40.26 | $23.55 | 275632 |
| 2021-12-17 | 43.42 | $24.12 | 1.2M |
| 2021-12-16 | 40.29 | $23.72 | 264600 |
| 2021-12-15 | 38.19 | $23.46 | 494600 |
| 2021-12-14 | 37.13 | $23.33 | 252200 |
| 2021-12-13 | 39.08 | $23.73 | 234340 |
| 2021-12-10 | 40.86 | $24.08 | 159900 |
| 2021-12-09 | 41.79 | $24.26 | 150149 |
| 2021-12-08 | 43.35 | $24.56 | 134632 |
| 2021-12-07 | 42.05 | $24.37 | 204700 |
| 2021-12-06 | 42.79 | $24.52 | 208900 |
| 2021-12-03 | 36.19 | $23.59 | 226600 |
| 2021-12-02 | 37.47 | $23.88 | 233403 |
| 2021-12-01 | 31.51 | $23.13 | 214745 |
| 2021-11-30 | 33.97 | $23.73 | 375900 |
| 2021-11-29 | 35.46 | $24.07 | 221500 |
| 2021-11-26 | 37.05 | $24.42 | 284900 |
| 2021-11-24 | 44.01 | $25.72 | 295223 |
| 2021-11-23 | 42.26 | $25.50 | 226800 |
| 2021-11-22 | 41.40 | $25.39 | 224316 |
| 2021-11-19 | 43.72 | $25.80 | 222200 |
| 2021-11-18 | 48.94 | $26.62 | 217800 |
| 2021-11-17 | 48.44 | $26.55 | 173536 |
| 2021-11-16 | 50.87 | $26.91 | 145507 |
| 2021-11-15 | 55.99 | $27.60 | 123100 |
| 2021-11-12 | 53.61 | $27.23 | 181100 |
| 2021-11-11 | 55.06 | $27.42 | 119000 |
| 2021-11-10 | 52.83 | $27.07 | 213442 |
| 2021-11-09 | 53.92 | $27.22 | 120900 |
| 2021-11-08 | 53.68 | $27.18 | 162039 |
| 2021-11-05 | 53.21 | $27.10 | 313300 |
| 2021-11-04 | 44.81 | $25.83 | 191907 |
| 2021-11-03 | 50.05 | $26.61 | 162941 |
| 2021-11-02 | 44.43 | $25.90 | 234800 |
| 2021-11-01 | 46.68 | $26.22 | 248200 |
| 2021-10-29 | 41.40 | $25.62 | 448908 |
| 2021-10-28 | 45.54 | $26.20 | 173200 |
| 2021-10-27 | 44.63 | $26.10 | 216700 |
| 2021-10-26 | 46.17 | $26.31 | 227500 |
| 2021-10-25 | 47.81 | $26.53 | 340927 |
| 2021-10-22 | 51.09 | $26.95 | 206926 |
| 2021-10-21 | 59.52 | $27.86 | 314216 |
| 2021-10-20 | 64.15 | $28.28 | 222840 |
| 2021-10-19 | 61.87 | $27.94 | 207347 |
| 2021-10-18 | 66.36 | $28.32 | 200300 |
| 2021-10-15 | 65.22 | $28.14 | 248437 |
| 2021-10-14 | 58.58 | $27.24 | 204900 |
| 2021-10-13 | 54.95 | $26.84 | 274200 |
| 2021-10-12 | 52.57 | $26.60 | 181941 |
| 2021-10-11 | 51.15 | $26.46 | 77900 |
| 2021-10-08 | 49.92 | $26.34 | 93200 |
| 2021-10-07 | 48.70 | $26.22 | 134900 |
| 2021-10-06 | 45.77 | $25.94 | 235400 |
| 2021-10-05 | 45.34 | $25.90 | 237700 |
| 2021-10-04 | 47.18 | $26.11 | 220724 |
| 2021-10-01 | 45.48 | $25.94 | 374300 |
| 2021-09-30 | 38.75 | $25.33 | 247446 |
| 2021-09-29 | 42.16 | $25.75 | 143100 |
| 2021-09-28 | 41.46 | $25.69 | 133842 |
| 2021-09-27 | 44.52 | $26.05 | 158800 |
| 2021-09-24 | 39.58 | $25.63 | 123828 |
| 2021-09-23 | 41.59 | $25.87 | 108743 |
| 2021-09-22 | 39.14 | $25.67 | 158109 |
| 2021-09-21 | 33.00 | $25.21 | 100700 |
| 2021-09-20 | 33.21 | $25.24 | 137600 |
| 2021-09-17 | 33.54 | $25.29 | 758500 |
| 2021-09-16 | 32.64 | $25.22 | 211800 |
| 2021-09-15 | 33.89 | $25.42 | 182600 |
| 2021-09-14 | 35.98 | $25.74 | 203800 |
| 2021-09-13 | 36.51 | $25.82 | 188300 |
| 2021-09-10 | 31.43 | $25.40 | 156367 |
| 2021-09-09 | 37.88 | $26.34 | 167306 |
| 2021-09-08 | 42.35 | $26.85 | 101700 |
| 2021-09-07 | 40.65 | $26.72 | 115439 |
| 2021-09-03 | 39.88 | $26.66 | 126300 |
| 2021-09-02 | 38.73 | $26.57 | 95649 |
| 2021-09-01 | 38.81 | $26.58 | 86600 |
| 2021-08-31 | 38.22 | $26.53 | 128818 |
| 2021-08-30 | 38.22 | $26.53 | 100829 |
| 2021-08-27 | 39.96 | $26.78 | 174748 |
| 2021-08-26 | 33.27 | $26.20 | 150300 |
| 2021-08-25 | 33.51 | $26.24 | 97800 |
| 2021-08-24 | 33.99 | $26.32 | 91540 |
| 2021-08-23 | 34.93 | $26.48 | 103200 |
| 2021-08-20 | 33.73 | $26.37 | 135912 |
| 2021-08-19 | 31.44 | $26.16 | 351020 |
| 2021-08-18 | 32.56 | $26.38 | 141600 |
| 2021-08-17 | 33.76 | $26.61 | 194933 |
| 2021-08-16 | 32.43 | $26.48 | 165728 |
| 2021-08-13 | 33.61 | $26.72 | 96100 |
| 2021-08-12 | 33.32 | $26.69 | 142321 |
| 2021-08-11 | 36.27 | $27.28 | 134600 |
| 2021-08-10 | 36.09 | $27.26 | 146800 |
| 2021-08-09 | 36.79 | $27.40 | 154633 |
| 2021-08-06 | 38.67 | $27.77 | 88215 |
| 2021-08-05 | 37.69 | $27.65 | 104400 |
| 2021-08-04 | 33.83 | $27.19 | 236800 |
| 2021-08-03 | 38.39 | $28.12 | 214745 |
| 2021-08-02 | 39.15 | $28.26 | 221100 |
| 2021-07-30 | 43.31 | $28.98 | 249600 |
| 2021-07-29 | 43.62 | $29.03 | 189013 |
| 2021-07-28 | 42.14 | $28.84 | 97148 |
| 2021-07-27 | 42.48 | $28.90 | 120600 |
| 2021-07-26 | 42.04 | $28.84 | 103627 |
| 2021-07-23 | 40.76 | $28.66 | 156300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.84
2026-07-21
Close Price
$18.10
Vol: 7177
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-64.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -38.84 | $18.10 | 7177 |
| 2026-07-20 | -70.06 | $18.93 | 291836 |
| 2026-07-17 | -91.72 | $18.00 | 9.7M |
| 2026-07-16 | -62.19 | $18.81 | 46000 |
| 2026-07-15 | -62.81 | $18.50 | 7.4M |
| 2026-07-14 | -63.90 | $17.96 | 55522 |
| 2026-07-13 | -65.67 | $17.08 | 30118 |
| 2026-07-10 | -64.82 | $17.50 | 85619 |
| 2026-07-09 | -66.84 | $16.50 | 52532 |
| 2026-07-08 | -66.47 | $16.68 | 52800 |
| 2026-07-07 | -66.33 | $16.75 | 53100 |
| 2026-07-06 | -66.96 | $16.44 | 39425 |
| 2026-07-02 | -66.63 | $16.60 | 86128 |
| 2026-07-01 | -67.24 | $16.30 | 35945 |
| 2026-06-30 | -65.83 | $17.00 | 129500 |
| 2026-06-29 | -66.29 | $16.77 | 38600 |
| 2026-06-26 | -65.45 | $17.19 | 8800 |
| 2026-06-25 | -64.22 | $17.80 | 15647 |
| 2026-06-24 | -61.96 | $18.92 | 16120 |
| 2026-06-23 | -67.22 | $16.31 | 40100 |
| 2026-06-22 | -65.83 | $17.00 | 51100 |
| 2026-06-18 | -31.90 | $33.85 | — |
| 2025-11-03 | -96.45 | $0.04 | — |
| 2025-10-31 | -97.24 | $0.04 | 3.2M |
| 2025-10-30 | -96.60 | $0.05 | 88892 |
| 2025-10-29 | -97.13 | $0.05 | 351647 |
| 2025-10-28 | -97.60 | $0.05 | 769623 |
| 2025-10-27 | -98.29 | $0.05 | 1.3M |
| 2025-10-24 | -97.91 | $0.05 | 823272 |
| 2025-10-23 | -99.04 | $0.04 | 718274 |
| 2025-10-22 | -98.22 | $0.05 | 4.2M |
| 2025-10-21 | -99.60 | $0.04 | 3.3M |
| 2025-10-20 | -99.39 | $0.05 | 875152 |
| 2025-10-17 | -99.47 | $0.05 | 1.9M |
| 2025-10-16 | -98.65 | $0.06 | 1.4M |
| 2025-10-15 | -97.90 | $0.07 | 1.1M |
| 2025-10-14 | -99.50 | $0.06 | 1.2M |
| 2025-10-13 | -99.95 | $0.06 | 1.3M |
| 2025-10-10 | -99.80 | $0.07 | 1.4M |
| 2025-10-09 | -99.24 | $0.07 | 2.5M |
| 2025-10-08 | -99.33 | $0.07 | 15.2M |
| 2025-10-07 | -100.00 | $0.20 | — |
| 2025-10-06 | -100.00 | $0.20 | 20.4M |
| 2025-10-03 | -96.64 | $0.24 | 6.1M |
| 2025-10-02 | -94.01 | $0.27 | 5.0M |
| 2025-10-01 | -89.48 | $0.30 | 16.4M |
| 2025-09-30 | -85.19 | $0.33 | 4.7M |
| 2025-09-29 | -78.76 | $0.39 | 3.8M |
| 2025-09-26 | -76.14 | $0.41 | 4.3M |
| 2025-09-25 | -73.07 | $0.44 | 16.7M |
| 2025-09-24 | -82.34 | $0.36 | 3.9M |
| 2025-09-23 | -82.13 | $0.36 | 4.7M |
| 2025-09-22 | -80.00 | $0.38 | 6.1M |
| 2025-09-19 | -78.72 | $0.39 | 11.6M |
| 2025-09-18 | -72.72 | $0.45 | 23.9M |
| 2025-09-17 | -59.91 | $0.57 | 38.9M |
| 2025-09-16 | -31.79 | $0.83 | 74.6M |
| 2025-09-15 | -13.75 | $0.88 | 151.4M |
| 2025-09-12 | -38.55 | $0.55 | 329.8M |
| 2025-09-11 | 0.00 | $0.31 | 14.0M |
| 2025-09-10 | -1.11 | $0.25 | 1.2M |
| 2025-09-09 | -33.67 | $0.23 | 475700 |
| 2025-09-08 | -25.00 | $0.24 | 815603 |
| 2025-09-05 | -41.15 | $0.23 | 912323 |
| 2025-09-04 | -51.64 | $0.22 | 883000 |
| 2025-09-03 | -100.00 | $0.19 | 811200 |
| 2025-09-02 | -84.35 | $0.21 | 401525 |
| 2025-08-29 | -83.19 | $0.21 | 527100 |
| 2025-08-28 | -75.44 | $0.22 | 697124 |
| 2025-08-27 | -73.81 | $0.22 | 667700 |
| 2025-08-26 | -97.70 | $0.21 | 1.5M |
| 2025-08-25 | -80.71 | $0.22 | 1.1M |
| 2025-08-22 | -91.63 | $0.22 | 1.1M |
| 2025-08-21 | -97.58 | $0.22 | 237119 |
| 2025-08-20 | -97.30 | $0.22 | 392400 |
| 2025-08-19 | -99.43 | $0.22 | 651616 |
| 2025-08-18 | -88.86 | $0.23 | 472743 |
| 2025-08-15 | -78.67 | $0.24 | 218700 |
| 2025-08-14 | -80.95 | $0.24 | 274400 |
| 2025-08-13 | -80.76 | $0.24 | 628800 |
| 2025-08-12 | -81.52 | $0.24 | 476510 |
| 2025-08-11 | -84.29 | $0.24 | 348500 |
| 2025-08-08 | -86.19 | $0.23 | 318427 |
| 2025-08-07 | -88.10 | $0.23 | 249300 |
| 2025-08-06 | -87.62 | $0.23 | 205524 |
| 2025-08-05 | -80.00 | $0.24 | 654304 |
| 2025-08-04 | -92.51 | $0.23 | 363966 |
| 2025-08-01 | -94.30 | $0.23 | 1.1M |
| 2025-07-31 | -91.12 | $0.24 | 590640 |
| 2025-07-30 | -91.78 | $0.24 | 1.1M |
| 2025-07-29 | -85.37 | $0.25 | 1.9M |
| 2025-07-28 | -61.29 | $0.26 | 1.1M |
| 2025-07-25 | -47.14 | $0.28 | 1.3M |
| 2025-07-24 | -11.69 | $0.32 | 4.1M |
| 2025-07-23 | -63.61 | $0.26 | 1.2M |
| 2025-07-22 | -68.08 | $0.25 | 885000 |
| 2025-07-21 | -72.16 | $0.25 | 692000 |
| 2025-07-18 | -77.96 | $0.24 | 611700 |
| 2025-07-17 | -72.71 | $0.24 | 801402 |
| 2025-07-16 | -59.76 | $0.26 | 394800 |
| 2025-07-15 | -54.51 | $0.27 | 625557 |
| 2025-07-14 | -45.99 | $0.28 | 352000 |
| 2025-07-11 | -42.28 | $0.28 | 627300 |
| 2025-07-10 | -47.00 | $0.27 | 1.6M |
| 2025-07-09 | -11.87 | $0.32 | 886300 |
| 2025-07-08 | -2.57 | $0.33 | 1.7M |
| 2025-07-07 | -32.82 | $0.26 | 430600 |
| 2025-07-03 | -17.95 | $0.28 | 489948 |
| 2025-07-02 | -13.06 | $0.29 | 541800 |
| 2025-07-01 | -30.43 | $0.26 | 871393 |
| 2025-06-30 | -44.87 | $0.25 | 796331 |
| 2025-06-27 | -76.50 | $0.21 | 398800 |
| 2025-06-26 | -60.43 | $0.23 | 982308 |
| 2025-06-25 | -56.07 | $0.23 | 607704 |
| 2025-06-24 | -47.95 | $0.24 | 945877 |
| 2025-06-23 | -51.37 | $0.24 | 2.1M |
| 2025-06-20 | -42.31 | $0.25 | 3.8M |
| 2025-06-18 | 0.00 | $0.26 | 2.1M |
| 2025-06-17 | -24.27 | $0.23 | 238515 |
| 2025-06-16 | -36.05 | $0.22 | 883742 |
| 2025-06-13 | -5.53 | $0.24 | 888015 |
| 2025-06-12 | -41.41 | $0.22 | 1.2M |
| 2025-06-11 | -73.81 | $0.20 | 1.5M |
| 2025-06-10 | -77.77 | $0.20 | 1.5M |
| 2025-06-09 | -82.17 | $0.20 | 1.2M |
| 2025-06-06 | -79.17 | $0.20 | 981720 |
| 2025-06-05 | -78.25 | $0.20 | 1.4M |
| 2025-06-04 | -79.44 | $0.20 | 1.8M |
| 2025-06-03 | -86.83 | $0.19 | 1.4M |
| 2025-06-02 | -90.14 | $0.19 | 925517 |
| 2025-05-30 | -89.60 | $0.19 | 3.3M |
| 2025-05-29 | -83.75 | $0.21 | 1.6M |
| 2025-05-28 | -89.80 | $0.20 | 1.7M |
| 2025-05-27 | -90.61 | $0.20 | 792613 |
| 2025-05-23 | -91.35 | $0.20 | 728702 |
| 2025-05-22 | -89.80 | $0.20 | 1.9M |
| 2025-05-21 | -96.90 | $0.18 | 2.3M |
| 2025-05-20 | -99.95 | $0.20 | 1.9M |
| 2025-05-19 | -99.76 | $0.21 | 1.5M |
| 2025-05-16 | -97.03 | $0.23 | 1.4M |
| 2025-05-15 | -98.64 | $0.24 | 1.8M |
| 2025-05-14 | -98.28 | $0.25 | 882400 |
| 2025-05-13 | -86.73 | $0.27 | 455618 |
| 2025-05-12 | -83.22 | $0.28 | 602100 |
| 2025-05-09 | -83.91 | $0.27 | 787731 |
| 2025-05-08 | -94.78 | $0.27 | 467770 |
| 2025-05-07 | -98.54 | $0.28 | 527245 |
| 2025-05-06 | -99.21 | $0.28 | 821700 |
| 2025-05-05 | -87.83 | $0.31 | 240597 |
| 2025-05-02 | -85.00 | $0.32 | 836000 |
| 2025-05-01 | -73.91 | $0.34 | 1.1M |
| 2025-04-30 | -31.75 | $0.41 | 640664 |
| 2025-04-29 | -55.81 | $0.38 | 143376 |
| 2025-04-28 | -59.21 | $0.38 | 352517 |
| 2025-04-25 | -67.10 | $0.39 | 328869 |
| 2025-04-24 | -61.01 | $0.40 | 614317 |
| 2025-04-23 | -86.03 | $0.35 | 826917 |
| 2025-04-22 | -94.79 | $0.33 | 332738 |
| 2025-04-21 | -92.13 | $0.34 | 951439 |
| 2025-04-17 | -84.13 | $0.37 | 773472 |
| 2025-04-16 | -97.18 | $0.33 | 1.5M |
| 2025-04-15 | -92.53 | $0.36 | 623600 |
| 2025-04-14 | -99.21 | $0.33 | 630500 |
| 2025-04-11 | -98.40 | $0.36 | 863800 |
| 2025-04-10 | -96.96 | $0.37 | 228954 |
| 2025-04-09 | -92.55 | $0.39 | 458827 |
| 2025-04-08 | -96.94 | $0.37 | 763300 |
| 2025-04-07 | -98.67 | $0.36 | 855545 |
| 2025-04-04 | -100.00 | $0.38 | 636100 |
| 2025-04-03 | -97.92 | $0.41 | 1.1M |
| 2025-04-02 | -94.66 | $0.44 | 1.0M |
| 2025-04-01 | -98.27 | $0.45 | 596226 |
| 2025-03-31 | -97.54 | $0.46 | 583228 |
| 2025-03-28 | -92.82 | $0.48 | 536649 |
| 2025-03-27 | -88.50 | $0.50 | 540535 |
| 2025-03-26 | -89.84 | $0.49 | 846972 |
| 2025-03-25 | -78.12 | $0.55 | 341100 |
| 2025-03-24 | -70.25 | $0.59 | 877762 |
| 2025-03-21 | -72.94 | $0.58 | 6.9M |
| 2025-03-20 | -98.07 | $0.59 | 1.5M |
| 2025-03-19 | -99.89 | $0.67 | 828120 |
| 2025-03-18 | -94.41 | $0.72 | 905359 |
| 2025-03-17 | -82.80 | $0.75 | 1.5M |
| 2025-03-14 | -47.82 | $0.84 | 559619 |
| 2025-03-13 | -76.62 | $0.78 | 938322 |
| 2025-03-12 | -39.78 | $0.88 | 461500 |
| 2025-03-11 | -67.52 | $0.80 | 2.4M |
| 2025-03-10 | -63.89 | $0.91 | 700900 |
| 2025-03-07 | -56.39 | $0.92 | 501100 |
| 2025-03-06 | -65.43 | $0.91 | 204636 |
| 2025-03-05 | -52.67 | $0.94 | 297900 |
| 2025-03-04 | -67.81 | $0.91 | 775041 |
| 2025-03-03 | -69.48 | $0.90 | 426415 |
| 2025-02-28 | -65.76 | $0.91 | 372666 |
| 2025-02-27 | -65.52 | $0.91 | 199061 |
| 2025-02-26 | -76.24 | $0.89 | 664621 |
| 2025-02-25 | -88.24 | $0.86 | 170400 |
| 2025-02-24 | -91.86 | $0.86 | 349100 |
| 2025-02-21 | -84.62 | $0.87 | 257900 |
| 2025-02-20 | -78.86 | $0.88 | 484175 |
| 2025-02-19 | -91.52 | $0.86 | 608707 |
| 2025-02-18 | -87.44 | $0.89 | 1.6M |
| 2025-02-14 | -81.88 | $0.91 | 671700 |
| 2025-02-13 | -47.61 | $0.96 | 454622 |
| 2025-02-12 | -56.72 | $0.95 | 221522 |
| 2025-02-11 | -63.47 | $0.93 | 288880 |
| 2025-02-10 | -58.32 | $0.94 | 380300 |
| 2025-02-07 | -31.78 | $0.99 | 350900 |
| 2025-02-06 | -26.48 | $1.00 | 376724 |
| 2025-02-05 | -16.78 | $1.01 | 285776 |
| 2025-02-04 | -53.69 | $0.94 | 243078 |
| 2025-02-03 | -56.10 | $0.94 | 236123 |
| 2025-01-31 | -73.49 | $0.91 | 197500 |
| 2025-01-30 | -78.30 | $0.90 | 431846 |
| 2025-01-29 | -80.87 | $0.90 | 393605 |
| 2025-01-28 | -74.11 | $0.91 | 430194 |
| 2025-01-27 | -52.91 | $0.95 | 951185 |
| 2025-01-24 | -69.85 | $0.92 | 470814 |
| 2025-01-23 | -69.65 | $0.92 | 619600 |
| 2025-01-22 | -64.06 | $0.96 | 526601 |
| 2025-01-21 | -81.38 | $0.92 | 399641 |
| 2025-01-17 | -84.88 | $0.92 | 901700 |
| 2025-01-16 | -92.78 | $0.89 | 413700 |
| 2025-01-15 | -90.65 | $0.90 | 424304 |
| 2025-01-14 | -89.03 | $0.92 | 252845 |
| 2025-01-13 | -99.98 | $0.86 | 338906 |
| 2025-01-10 | -96.61 | $0.90 | 515205 |
| 2025-01-08 | -97.76 | $0.91 | 788917 |
| 2025-01-07 | -91.24 | $0.98 | 890400 |
| 2025-01-06 | -88.08 | $1.00 | 868800 |
| 2025-01-03 | -93.29 | $0.98 | 496298 |
| 2025-01-02 | -90.60 | $1.00 | 480795 |
| 2024-12-31 | -90.51 | $1.00 | 707941 |
| 2024-12-30 | -91.44 | $1.00 | 897900 |
| 2024-12-27 | -96.27 | $0.99 | 754658 |
| 2024-12-26 | -93.13 | $1.02 | 726948 |
| 2024-12-24 | -94.65 | $1.01 | 771209 |
| 2024-12-23 | -97.95 | $0.98 | 1.8M |
| 2024-12-20 | -100.00 | $1.02 | 3.6M |
| 2024-12-19 | -100.00 | $1.07 | 886238 |
| 2024-12-18 | -94.62 | $1.11 | 1.0M |
| 2024-12-17 | -82.80 | $1.22 | 675241 |
| 2024-12-16 | -87.10 | $1.18 | 889547 |
| 2024-12-13 | -70.97 | $1.33 | 504276 |
| 2024-12-12 | -69.89 | $1.34 | 536500 |
| 2024-12-11 | -66.67 | $1.37 | 440800 |
| 2024-12-10 | -64.52 | $1.39 | 415459 |
| 2024-12-09 | -60.22 | $1.43 | 546220 |
| 2024-12-06 | -63.44 | $1.40 | 505738 |
| 2024-12-05 | -55.91 | $1.47 | 640220 |
| 2024-12-04 | -43.01 | $1.59 | 509200 |
| 2024-12-03 | -44.09 | $1.58 | 981213 |
| 2024-12-02 | -41.94 | $1.60 | 506500 |
| 2024-11-29 | -36.56 | $1.65 | 583600 |
| 2024-11-27 | -46.24 | $1.56 | 1.3M |
| 2024-11-26 | -29.03 | $1.72 | 2.1M |
| 2024-11-25 | -36.56 | $1.65 | 12.3M |
| 2024-11-22 | -91.40 | $1.14 | 1.0M |
| 2024-11-21 | -91.40 | $1.14 | 978283 |
| 2024-11-20 | -93.55 | $1.12 | 1.7M |
| 2024-11-19 | -100.00 | $1.16 | 1.1M |
| 2024-11-18 | -96.39 | $1.21 | 978544 |
| 2024-11-15 | -96.55 | $1.21 | 763400 |
| 2024-11-14 | -92.05 | $1.25 | 2.0M |
| 2024-11-13 | -85.23 | $1.31 | 2.3M |
| 2024-11-12 | -92.05 | $1.25 | 2.1M |
| 2024-11-11 | -100.00 | $1.24 | 2.0M |
| 2024-11-08 | -95.83 | $1.37 | 1.0M |
| 2024-11-07 | -100.00 | $1.35 | 628912 |
| 2024-11-06 | -95.83 | $1.38 | 652614 |
| 2024-11-05 | -90.28 | $1.42 | 950314 |
| 2024-11-04 | -90.28 | $1.42 | 1.2M |
| 2024-11-01 | -81.01 | $1.50 | 1.7M |
| 2024-10-31 | -69.62 | $1.59 | 5.0M |
| 2024-10-30 | -60.71 | $1.97 | 1.5M |
| 2024-10-29 | -92.86 | $1.88 | 694000 |
| 2024-10-28 | -97.06 | $1.87 | 838809 |
| 2024-10-25 | -85.29 | $1.91 | 804000 |
| 2024-10-24 | -93.33 | $1.92 | 581848 |
| 2024-10-23 | -86.67 | $1.94 | 869711 |
| 2024-10-22 | -80.00 | $1.96 | 530900 |
| 2024-10-21 | -70.00 | $1.99 | 508400 |
| 2024-10-18 | -53.33 | $2.04 | 258749 |
| 2024-10-17 | -65.00 | $2.04 | 432200 |
| 2024-10-16 | -69.05 | $2.03 | 588016 |
| 2024-10-15 | -79.63 | $2.01 | 287300 |
| 2024-10-14 | -77.78 | $2.02 | 244431 |
| 2024-10-11 | -72.22 | $2.05 | 511139 |
| 2024-10-10 | -83.33 | $1.99 | 692600 |
| 2024-10-09 | -83.33 | $1.99 | 1.1M |
| 2024-10-08 | -97.73 | $2.01 | 337300 |
| 2024-10-07 | -92.68 | $2.06 | 613900 |
| 2024-10-04 | -95.12 | $2.05 | 622095 |
| 2024-10-03 | -92.50 | $2.07 | 708068 |
| 2024-10-02 | -94.74 | $2.08 | 652210 |
| 2024-10-01 | -86.84 | $2.11 | 368500 |
| 2024-09-30 | -68.42 | $2.18 | 858811 |
| 2024-09-27 | -76.32 | $2.15 | 830800 |
| 2024-09-26 | -86.84 | $2.11 | 602210 |
| 2024-09-25 | -89.47 | $2.10 | 919538 |
| 2024-09-24 | -91.89 | $2.10 | 470700 |
| 2024-09-23 | -90.24 | $2.11 | 683600 |
| 2024-09-20 | -90.24 | $2.11 | 2.8M |
| 2024-09-19 | -41.46 | $2.31 | 869232 |
| 2024-09-18 | -65.85 | $2.21 | 1.5M |
| 2024-09-17 | -51.22 | $2.27 | 515900 |
| 2024-09-16 | -63.41 | $2.22 | 394505 |
| 2024-09-13 | -75.61 | $2.17 | 439811 |
| 2024-09-12 | -85.37 | $2.13 | 345400 |
| 2024-09-11 | -85.37 | $2.13 | 268400 |
| 2024-09-10 | -58.54 | $2.24 | 680000 |
| 2024-09-09 | -82.93 | $2.14 | 245736 |
| 2024-09-06 | -92.68 | $2.10 | 483100 |
| 2024-09-05 | -97.22 | $2.13 | 267372 |
| 2024-09-04 | -91.67 | $2.15 | 328516 |
| 2024-09-03 | -97.22 | $2.13 | 430604 |
| 2024-08-30 | -80.00 | $2.20 | 246400 |
| 2024-08-29 | -78.43 | $2.24 | 251200 |
| 2024-08-28 | -84.27 | $2.27 | 346700 |
| 2024-08-27 | -70.79 | $2.39 | 327707 |
| 2024-08-26 | -70.79 | $2.39 | 319343 |
| 2024-08-23 | -66.29 | $2.43 | 264300 |
| 2024-08-22 | -76.40 | $2.34 | 667014 |
| 2024-08-21 | -88.76 | $2.23 | 197983 |
| 2024-08-20 | -79.78 | $2.31 | 392200 |
| 2024-08-19 | -82.02 | $2.29 | 777513 |
| 2024-08-16 | -100.00 | $2.14 | 335000 |
| 2024-08-15 | -94.32 | $2.19 | 660909 |
| 2024-08-14 | -100.00 | $2.14 | 375800 |
| 2024-08-13 | -96.47 | $2.20 | 574811 |
| 2024-08-12 | -98.82 | $2.18 | 389947 |
| 2024-08-09 | -95.18 | $2.23 | 360000 |
| 2024-08-08 | -90.36 | $2.27 | 287410 |
| 2024-08-07 | -88.04 | $2.21 | 425500 |
| 2024-08-06 | -60.75 | $2.37 | 671037 |
| 2024-08-05 | -72.73 | $2.22 | 817400 |
| 2024-08-02 | -54.55 | $2.42 | 530196 |
| 2024-08-01 | -31.82 | $2.67 | 1.8M |
| 2024-07-31 | -33.72 | $2.49 | 653879 |
| 2024-07-30 | -33.33 | $2.48 | 385130 |
| 2024-07-29 | -12.63 | $2.66 | 302107 |
| 2024-07-26 | -8.42 | $2.70 | 330140 |
| 2024-07-25 | -21.05 | $2.58 | 465060 |
| 2024-07-24 | -25.26 | $2.54 | 321600 |
| 2024-07-23 | -7.37 | $2.71 | 495600 |
| 2024-07-22 | -1.05 | $2.77 | 915556 |
| 2024-07-19 | -34.04 | $2.45 | 419200 |
| 2024-07-18 | -35.11 | $2.44 | 653825 |
| 2024-07-17 | -17.02 | $2.61 | 1.1M |
| 2024-07-16 | -2.53 | $2.60 | 1.1M |
| 2024-07-15 | -21.21 | $2.35 | 524100 |
| 2024-07-12 | -19.70 | $2.36 | 787534 |
| 2024-07-11 | -18.52 | $2.27 | 1.1M |
| 2024-07-10 | -66.67 | $2.01 | 282400 |
| 2024-07-09 | -79.63 | $1.94 | 390804 |
| 2024-07-08 | -70.37 | $1.99 | 395600 |
| 2024-07-05 | -70.37 | $1.99 | 478800 |
| 2024-07-03 | -70.37 | $1.99 | 461346 |
| 2024-07-02 | -79.63 | $1.94 | 739200 |
| 2024-07-01 | -90.74 | $1.88 | 1.7M |
| 2024-06-28 | -80.49 | $2.04 | 7.3M |
| 2024-06-27 | -87.80 | $2.01 | 1.4M |
| 2024-06-26 | -68.42 | $2.11 | 927000 |
| 2024-06-25 | -18.42 | $2.30 | 640000 |
| 2024-06-24 | -13.16 | $2.32 | 615000 |
| 2024-06-21 | -28.95 | $2.26 | 2.1M |
| 2024-06-20 | -21.43 | $2.32 | 512100 |
| 2024-06-18 | -26.19 | $2.30 | 622143 |
| 2024-06-17 | -31.82 | $2.29 | 435909 |
| 2024-06-14 | -43.18 | $2.24 | 623700 |
| 2024-06-13 | -63.64 | $2.15 | 827328 |
| 2024-06-12 | -70.59 | $2.19 | 822406 |
| 2024-06-11 | -60.00 | $2.27 | 558232 |
| 2024-06-10 | -65.71 | $2.23 | 713237 |
| 2024-06-07 | -74.29 | $2.17 | 454100 |
| 2024-06-06 | -70.00 | $2.20 | 529034 |
| 2024-06-05 | -65.71 | $2.23 | 477439 |
| 2024-06-04 | -68.75 | $2.24 | 548434 |
| 2024-06-03 | -66.67 | $2.29 | 637957 |
| 2024-05-31 | -66.67 | $2.29 | 514642 |
| 2024-05-30 | -72.22 | $2.24 | 756912 |
| 2024-05-29 | -91.30 | $2.05 | 1.1M |
| 2024-05-28 | -77.17 | $2.18 | 832509 |
| 2024-05-24 | -71.74 | $2.23 | 625177 |
| 2024-05-23 | -63.54 | $2.28 | 586500 |
| 2024-05-22 | -62.50 | $2.29 | 473800 |
| 2024-05-21 | -57.73 | $2.33 | 589100 |
| 2024-05-20 | -59.79 | $2.31 | 695600 |
| 2024-05-17 | -68.63 | $2.19 | 735984 |
| 2024-05-16 | -56.73 | $2.30 | 537509 |
| 2024-05-15 | -52.38 | $2.34 | 1.0M |
| 2024-05-14 | -29.52 | $2.58 | 1.5M |
| 2024-05-13 | -55.24 | $2.31 | 765191 |
| 2024-05-10 | -66.67 | $2.19 | 527448 |
| 2024-05-09 | -58.10 | $2.28 | 535600 |
| 2024-05-08 | -55.24 | $2.31 | 1.0M |
| 2024-05-07 | -38.10 | $2.49 | 726255 |
| 2024-05-06 | -12.38 | $2.76 | 1.1M |
| 2024-05-03 | -1.90 | $2.87 | 3.6M |
| 2024-05-02 | -21.88 | $2.56 | 6.0M |
| 2024-05-01 | -52.50 | $2.00 | 814700 |
| 2024-04-30 | -47.50 | $2.02 | 466400 |
| 2024-04-29 | -30.00 | $2.09 | 899200 |
| 2024-04-26 | -50.00 | $2.01 | 378800 |
| 2024-04-25 | -67.50 | $1.94 | 502400 |
| 2024-04-24 | -40.00 | $2.05 | 580000 |
| 2024-04-23 | -57.50 | $1.98 | 585800 |
| 2024-04-22 | -45.00 | $2.03 | 818100 |
| 2024-04-19 | -83.02 | $1.90 | 600763 |
| 2024-04-18 | -86.79 | $1.88 | 434000 |
| 2024-04-17 | -84.91 | $1.89 | 664202 |
| 2024-04-16 | -81.13 | $1.91 | 653100 |
| 2024-04-15 | -79.25 | $1.92 | 1.0M |
| 2024-04-12 | -56.60 | $2.04 | 699900 |
| 2024-04-11 | -32.08 | $2.17 | 1.1M |
| 2024-04-10 | -69.81 | $1.97 | 941202 |
| 2024-04-09 | -41.51 | $2.12 | 840706 |
| 2024-04-08 | -71.70 | $1.96 | 819384 |
| 2024-04-05 | -93.55 | $1.85 | 546722 |
| 2024-04-04 | -96.49 | $1.89 | 479413 |
| 2024-04-03 | -93.55 | $1.91 | 681907 |
| 2024-04-02 | -93.33 | $1.93 | 906933 |
| 2024-04-01 | -89.83 | $1.97 | 964600 |
| 2024-03-28 | -82.67 | $2.04 | 949747 |
| 2024-03-27 | -81.25 | $2.09 | 1.1M |
| 2024-03-26 | -97.92 | $1.93 | 1.2M |
| 2024-03-25 | -91.23 | $2.01 | 646302 |
| 2024-03-22 | -85.96 | $2.07 | 803772 |
| 2024-03-21 | -69.77 | $2.30 | 1.6M |
| 2024-03-20 | -84.17 | $2.13 | 1.8M |
| 2024-03-19 | -96.79 | $1.97 | 1.6M |
| 2024-03-18 | -97.79 | $1.96 | 1.8M |
| 2024-03-15 | -94.58 | $2.03 | 3.9M |
| 2024-03-14 | -98.10 | $1.96 | 1.5M |
| 2024-03-13 | -93.60 | $2.13 | 1.3M |
| 2024-03-12 | -97.04 | $2.06 | 1.6M |
| 2024-03-11 | -100.00 | $2.09 | 1.5M |
| 2024-03-08 | -97.83 | $2.26 | 1.1M |
| 2024-03-07 | -98.91 | $2.24 | 730400 |
| 2024-03-06 | -93.48 | $2.34 | 1.3M |
| 2024-03-05 | -90.22 | $2.40 | 1.1M |
| 2024-03-04 | -91.30 | $2.38 | 1.9M |
| 2024-03-01 | -98.76 | $2.47 | 2.7M |
| 2024-02-29 | -97.20 | $2.67 | 1.0M |
| 2024-02-28 | -100.00 | $2.70 | 1.2M |
| 2024-02-27 | -93.75 | $2.86 | 1.3M |
| 2024-02-26 | -94.53 | $2.85 | 1.4M |
| 2024-02-23 | -100.00 | $3.04 | 723800 |
| 2024-02-22 | -95.65 | $3.18 | 1.3M |
| 2024-02-21 | -96.51 | $3.23 | 1.9M |
| 2024-02-20 | -92.65 | $3.43 | 3.1M |
| 2024-02-16 | -50.00 | $3.77 | 2.6M |
| 2024-02-15 | -10.00 | $4.00 | 1.1M |
| 2024-02-14 | -40.00 | $3.82 | 732800 |
| 2024-02-13 | -27.94 | $3.87 | 2.4M |
| 2024-02-12 | -4.41 | $4.03 | 1.8M |
| 2024-02-09 | -27.69 | $3.85 | 1.0M |
| 2024-02-08 | -70.42 | $3.80 | 1.1M |
| 2024-02-07 | -90.56 | $3.65 | 1.2M |
| 2024-02-06 | -92.47 | $3.60 | 957100 |
| 2024-02-05 | -92.60 | $3.63 | 931500 |
| 2024-02-02 | -93.56 | $3.61 | 737075 |
| 2024-02-01 | -91.80 | $3.68 | 1.4M |
| 2024-01-31 | -92.25 | $3.67 | 1.1M |
| 2024-01-30 | -88.56 | $3.84 | 1.5M |
| 2024-01-29 | -92.67 | $3.68 | 962537 |
| 2024-01-26 | -93.01 | $3.67 | 585917 |
| 2024-01-25 | -92.05 | $3.71 | 1.1M |
| 2024-01-24 | -96.63 | $3.52 | 925421 |
| 2024-01-23 | -94.70 | $3.60 | 787346 |
| 2024-01-22 | -94.46 | $3.61 | 923321 |
| 2024-01-19 | -96.14 | $3.54 | 1.5M |
| 2024-01-18 | -93.98 | $3.63 | 1.2M |
| 2024-01-17 | -93.49 | $3.65 | 2.0M |
| 2024-01-16 | -99.50 | $3.53 | 2.1M |
| 2024-01-12 | -97.21 | $3.70 | 3.3M |
| 2024-01-11 | -92.89 | $3.87 | 9.1M |
| 2024-01-10 | -73.48 | $6.20 | 758451 |
| 2024-01-09 | -82.87 | $6.03 | 1.5M |
| 2024-01-08 | -64.09 | $6.37 | 934547 |
| 2024-01-05 | -41.99 | $6.77 | 1.2M |
| 2024-01-04 | -42.54 | $6.76 | 660700 |
| 2024-01-03 | -32.04 | $6.95 | 894108 |
| 2024-01-02 | -22.65 | $7.12 | 1.0M |
| 2023-12-29 | -10.00 | $7.32 | 619515 |
| 2023-12-28 | -1.90 | $7.49 | 859344 |
| 2023-12-27 | -7.18 | $7.24 | 903835 |
| 2023-12-26 | 0.00 | $7.19 | 1.1M |
| 2023-12-22 | -23.04 | $6.69 | 710067 |
| 2023-12-21 | -18.54 | $6.78 | 516714 |
| 2023-12-20 | -12.96 | $6.88 | 1.6M |
| 2023-12-19 | -5.77 | $6.96 | 1.9M |
| 2023-12-18 | -30.85 | $6.30 | 900920 |
| 2023-12-15 | -10.11 | $6.69 | 2.6M |
| 2023-12-14 | -4.79 | $6.79 | 1.7M |
| 2023-12-13 | -4.93 | $6.35 | 1.4M |
| 2023-12-12 | -34.06 | $5.91 | 841100 |
| 2023-12-11 | -12.09 | $6.16 | 621110 |
| 2023-12-08 | -6.04 | $6.27 | 638056 |
| 2023-12-07 | -7.14 | $6.25 | 516700 |
| 2023-12-06 | -11.54 | $6.17 | 688500 |
| 2023-12-05 | -12.43 | $6.11 | 517099 |
| 2023-12-04 | -7.34 | $6.20 | 1.1M |
| 2023-12-01 | -3.39 | $6.27 | 1.6M |
| 2023-11-30 | -21.37 | $5.58 | 1.9M |
| 2023-11-29 | -13.73 | $5.65 | 749638 |
| 2023-11-28 | -6.35 | $5.48 | 838000 |
| 2023-11-27 | -21.62 | $5.24 | 704406 |
| 2023-11-24 | -21.62 | $5.24 | 257136 |
| 2023-11-22 | -26.00 | $5.17 | 541078 |
| 2023-11-21 | -36.67 | $5.01 | 598300 |
| 2023-11-20 | -17.33 | $5.30 | 508586 |
| 2023-11-17 | -15.89 | $5.32 | 848201 |
| 2023-11-16 | -15.89 | $5.32 | 827407 |
| 2023-11-15 | -11.92 | $5.38 | 725466 |
| 2023-11-14 | -13.91 | $5.35 | 1.2M |
| 2023-11-13 | -50.99 | $4.79 | 700800 |
| 2023-11-10 | -49.01 | $4.82 | 1.0M |
| 2023-11-09 | -53.64 | $4.75 | 766324 |
| 2023-11-08 | -35.10 | $5.03 | 648250 |
| 2023-11-07 | -27.81 | $5.14 | 813300 |
| 2023-11-06 | -13.25 | $5.36 | 1.4M |
| 2023-11-03 | -4.71 | $5.48 | 2.1M |
| 2023-11-02 | -1.54 | $5.04 | 1.9M |
| 2023-11-01 | -39.32 | $4.47 | 1.1M |
| 2023-10-31 | -37.61 | $4.49 | 1.2M |
| 2023-10-30 | -59.32 | $4.23 | 680187 |
| 2023-10-27 | -68.64 | $4.12 | 805900 |
| 2023-10-26 | -61.02 | $4.21 | 849704 |
| 2023-10-25 | -62.71 | $4.19 | 994700 |
| 2023-10-24 | -60.17 | $4.22 | 1.5M |
| 2023-10-23 | -71.19 | $4.09 | 1.3M |
| 2023-10-20 | -70.37 | $4.15 | 1.7M |
| 2023-10-19 | -45.45 | $4.59 | 2.2M |
| 2023-10-18 | -44.20 | $4.76 | 3.1M |
| 2023-10-17 | -51.13 | $4.83 | 1.6M |
| 2023-10-16 | -57.08 | $4.72 | 2.0M |
| 2023-10-13 | -70.95 | $4.45 | 1.1M |
| 2023-10-12 | -70.54 | $4.46 | 1.3M |
| 2023-10-11 | -71.26 | $4.46 | 984578 |
| 2023-10-10 | -77.33 | $4.31 | 1.3M |
| 2023-10-09 | -84.62 | $4.13 | 1.4M |
| 2023-10-06 | -93.93 | $3.90 | 954634 |
| 2023-10-05 | -91.50 | $3.96 | 1.2M |
| 2023-10-04 | -91.90 | $3.95 | 1.3M |
| 2023-10-03 | -96.39 | $3.85 | 2.0M |
| 2023-10-02 | -97.03 | $3.99 | 1.4M |
| 2023-09-29 | -98.57 | $4.10 | 1.6M |
| 2023-09-28 | -94.46 | $4.25 | 1.4M |
| 2023-09-27 | -100.00 | $4.18 | 1.9M |
| 2023-09-26 | -98.38 | $4.65 | 2.3M |
| 2023-09-25 | -99.65 | $4.85 | 1.7M |
| 2023-09-22 | -99.61 | $5.11 | 1.8M |
| 2023-09-21 | -98.02 | $5.22 | 2.4M |
| 2023-09-20 | -100.00 | $5.60 | 1.2M |
| 2023-09-19 | -93.14 | $5.79 | 1.0M |
| 2023-09-18 | -93.14 | $5.79 | 1.6M |
| 2023-09-15 | -80.39 | $6.05 | 10.8M |
| 2023-09-14 | -74.51 | $6.17 | 2.3M |
| 2023-09-13 | -94.61 | $5.76 | 1.7M |
| 2023-09-12 | -91.67 | $5.82 | 1.4M |
| 2023-09-11 | -85.78 | $5.94 | 1.8M |
| 2023-09-08 | -88.24 | $5.89 | 1.9M |
| 2023-09-07 | -97.94 | $5.85 | 2.4M |
| 2023-09-06 | -91.72 | $6.20 | 2.5M |
| 2023-09-05 | -86.55 | $6.48 | 3.9M |
| 2023-09-01 | -54.55 | $7.33 | 445863 |
| 2023-08-31 | -49.65 | $7.40 | 479153 |
| 2023-08-30 | -36.36 | $7.59 | 496804 |
| 2023-08-29 | -35.66 | $7.60 | 534322 |
| 2023-08-28 | -60.84 | $7.24 | 561500 |
| 2023-08-25 | -83.92 | $6.91 | 490900 |
| 2023-08-24 | -71.33 | $7.09 | 473700 |
| 2023-08-23 | -69.23 | $7.12 | 457103 |
| 2023-08-22 | -89.51 | $6.83 | 507800 |
| 2023-08-21 | -93.01 | $6.78 | 561431 |
| 2023-08-18 | -97.60 | $6.89 | 536201 |
| 2023-08-17 | -88.33 | $7.05 | 714400 |
| 2023-08-16 | -99.41 | $6.92 | 607462 |
| 2023-08-15 | -97.16 | $7.09 | 616229 |
| 2023-08-14 | -86.34 | $7.41 | 497347 |
| 2023-08-11 | -75.78 | $7.58 | 383758 |
| 2023-08-10 | -81.99 | $7.48 | 546500 |
| 2023-08-09 | -76.40 | $7.57 | 626512 |
| 2023-08-08 | -67.08 | $7.72 | 757123 |
| 2023-08-07 | -43.48 | $8.10 | 1.2M |
| 2023-08-04 | -85.09 | $7.43 | 535800 |
| 2023-08-03 | -88.20 | $7.38 | 549200 |
| 2023-08-02 | -88.82 | $7.37 | 542810 |
| 2023-08-01 | -98.64 | $7.35 | 824200 |
| 2023-07-31 | -75.86 | $7.70 | 735614 |
| 2023-07-28 | -88.97 | $7.51 | 517200 |
| 2023-07-27 | -95.17 | $7.42 | 947901 |
| 2023-07-26 | -70.50 | $7.82 | 613641 |
| 2023-07-25 | -81.30 | $7.67 | 565842 |
| 2023-07-24 | -54.22 | $7.90 | 463920 |
| 2023-07-21 | -62.21 | $7.73 | 1.0M |
| 2023-07-20 | -29.07 | $8.30 | 1.3M |
| 2023-07-19 | -11.05 | $8.61 | 1.2M |
| 2023-07-18 | -30.86 | $8.20 | 1.1M |
| 2023-07-17 | -15.45 | $8.12 | 657600 |
| 2023-07-14 | -16.26 | $8.11 | 404827 |
| 2023-07-13 | -13.82 | $8.14 | 645246 |
| 2023-07-12 | -27.64 | $7.97 | 558020 |
| 2023-07-11 | -20.17 | $8.03 | 406516 |
| 2023-07-10 | -34.45 | $7.86 | 398900 |
| 2023-07-07 | -31.09 | $7.90 | 768607 |
| 2023-07-06 | -58.52 | $7.64 | 453041 |
| 2023-07-05 | -46.67 | $7.80 | 587010 |
| 2023-07-03 | -41.48 | $7.87 | 450837 |
| 2023-06-30 | -54.07 | $7.70 | 658300 |
| 2023-06-29 | -32.21 | $7.95 | 473000 |
| 2023-06-28 | -42.95 | $7.79 | 500650 |
| 2023-06-27 | -16.67 | $8.17 | 829500 |
| 2023-06-26 | -27.13 | $7.92 | 989548 |
| 2023-06-23 | -68.09 | $7.15 | 948693 |
| 2023-06-22 | -54.79 | $7.40 | 755175 |
| 2023-06-21 | -31.38 | $7.84 | 833448 |
| 2023-06-20 | -30.32 | $7.86 | 916209 |
| 2023-06-16 | -10.99 | $8.22 | 3.9M |
| 2023-06-15 | -13.57 | $8.16 | 1.1M |
| 2023-06-14 | -23.79 | $7.84 | 1.3M |
| 2023-06-13 | -21.20 | $7.90 | 832458 |
| 2023-06-12 | -21.20 | $7.90 | 700900 |
| 2023-06-09 | -21.60 | $7.89 | 625348 |
| 2023-06-08 | -14.80 | $8.06 | 1.2M |
| 2023-06-07 | -8.00 | $8.23 | 1.9M |
| 2023-06-06 | -2.72 | $7.72 | 980591 |
| 2023-06-05 | -15.47 | $7.46 | 774900 |
| 2023-06-02 | -2.21 | $7.70 | 1.2M |
| 2023-06-01 | -32.94 | $7.05 | 1.3M |
| 2023-05-31 | -21.76 | $7.24 | 2.4M |
| 2023-05-30 | -15.43 | $7.34 | 1.0M |
| 2023-05-26 | -39.43 | $6.92 | 762133 |
| 2023-05-25 | -49.14 | $6.75 | 1.0M |
| 2023-05-24 | -50.29 | $6.73 | 1.1M |
| 2023-05-23 | -29.71 | $7.09 | 1.9M |
| 2023-05-22 | -7.48 | $6.85 | 1.2M |
| 2023-05-19 | -37.61 | $6.59 | 1.2M |
| 2023-05-18 | -42.97 | $6.59 | 1.3M |
| 2023-05-17 | -61.14 | $6.54 | 1.2M |
| 2023-05-16 | -95.03 | $5.95 | 1.1M |
| 2023-05-15 | -90.43 | $6.04 | 1.1M |
| 2023-05-12 | -82.41 | $6.21 | 807704 |
| 2023-05-11 | -85.42 | $6.21 | 821500 |
| 2023-05-10 | -86.89 | $6.18 | 729912 |
| 2023-05-09 | -85.86 | $6.29 | 1.1M |
| 2023-05-08 | -87.50 | $6.35 | 970600 |
| 2023-05-05 | -89.05 | $6.52 | 900800 |
| 2023-05-04 | -93.20 | $6.29 | 901800 |
| 2023-05-03 | -96.20 | $6.10 | 1.5M |
| 2023-05-02 | -98.32 | $5.97 | 1.0M |
| 2023-05-01 | -98.64 | $6.20 | 1.1M |
| 2023-04-28 | -97.49 | $6.52 | 989338 |
| 2023-04-27 | -97.81 | $6.50 | 1.2M |
| 2023-04-26 | -98.10 | $6.54 | 887300 |
| 2023-04-25 | -99.68 | $6.55 | 951160 |
| 2023-04-24 | -97.32 | $6.93 | 980739 |
| 2023-04-21 | -97.15 | $6.94 | 1.6M |
| 2023-04-20 | -97.83 | $7.32 | 1.4M |
| 2023-04-19 | -92.06 | $7.64 | 1.6M |
| 2023-04-18 | -97.29 | $7.36 | 2.0M |
| 2023-04-17 | -94.59 | $7.67 | 2.2M |
| 2023-04-14 | -97.83 | $7.78 | 2.3M |
| 2023-04-13 | -97.51 | $8.12 | 2.4M |
| 2023-04-12 | -99.81 | $8.30 | 2.6M |
| 2023-04-11 | -95.30 | $8.73 | 5.8M |
| 2023-04-10 | -73.82 | $11.55 | 681036 |
| 2023-04-06 | -69.80 | $11.80 | 478231 |
| 2023-04-05 | -70.68 | $11.90 | 300200 |
| 2023-04-04 | -71.18 | $11.93 | 480733 |
| 2023-04-03 | -70.45 | $12.30 | 560501 |
| 2023-03-31 | -73.80 | $12.30 | 754351 |
| 2023-03-30 | -81.67 | $11.82 | 343231 |
| 2023-03-29 | -85.00 | $11.60 | 422857 |
| 2023-03-28 | -89.39 | $11.31 | 400928 |
| 2023-03-27 | -89.09 | $11.33 | 544139 |
| 2023-03-24 | -87.63 | $11.44 | 682079 |
| 2023-03-23 | -98.45 | $10.95 | 990735 |
| 2023-03-22 | -98.95 | $11.67 | 627700 |
| 2023-03-21 | -85.81 | $12.42 | 665200 |
| 2023-03-20 | -91.57 | $12.11 | 701101 |
| 2023-03-17 | -90.00 | $12.22 | 2.5M |
| 2023-03-16 | -92.21 | $12.54 | 1.1M |
| 2023-03-15 | -91.46 | $13.28 | 742347 |
| 2023-03-14 | -96.23 | $13.51 | 659062 |
| 2023-03-13 | -94.76 | $13.58 | 588808 |
| 2023-03-10 | -96.12 | $13.89 | 796509 |
| 2023-03-09 | -90.70 | $14.59 | 707373 |
| 2023-03-08 | -77.78 | $15.09 | 554700 |
| 2023-03-07 | -78.81 | $15.05 | 2.2M |
| 2023-03-06 | -54.50 | $16.89 | 392227 |
| 2023-03-03 | -50.90 | $16.97 | 311900 |
| 2023-03-02 | -54.96 | $16.88 | 329408 |
| 2023-03-01 | -64.86 | $16.66 | 360351 |
| 2023-02-28 | -74.77 | $16.44 | 931500 |
| 2023-02-27 | -48.65 | $17.02 | 623800 |
| 2023-02-24 | -52.25 | $16.94 | 696610 |
| 2023-02-23 | -42.34 | $17.16 | 636305 |
| 2023-02-22 | -52.99 | $16.86 | 453146 |
| 2023-02-21 | -59.40 | $16.71 | 452300 |
| 2023-02-17 | -20.51 | $17.62 | 407518 |
| 2023-02-16 | -20.38 | $17.57 | 872900 |
| 2023-02-15 | -50.67 | $16.60 | 361980 |
| 2023-02-14 | -54.59 | $16.54 | 322676 |
| 2023-02-13 | -46.72 | $16.72 | 320171 |
| 2023-02-10 | -70.74 | $16.17 | 226317 |
| 2023-02-09 | -76.86 | $16.03 | 272454 |
| 2023-02-08 | -64.19 | $16.32 | 325640 |
| 2023-02-07 | -49.61 | $16.53 | 295500 |
| 2023-02-06 | -42.02 | $16.71 | 287353 |
| 2023-02-03 | -16.78 | $17.30 | 372330 |
| 2023-02-02 | -7.30 | $17.56 | 395400 |
| 2023-02-01 | -20.65 | $17.09 | 327805 |
| 2023-01-31 | -15.67 | $17.16 | 510869 |
| 2023-01-30 | -23.46 | $16.72 | 179535 |
| 2023-01-27 | -20.83 | $16.84 | 282030 |
| 2023-01-26 | -29.39 | $16.45 | 204543 |
| 2023-01-25 | -34.43 | $16.22 | 256700 |
| 2023-01-24 | -38.60 | $16.03 | 192437 |
| 2023-01-23 | -35.31 | $16.18 | 296527 |
| 2023-01-20 | -38.60 | $16.03 | 589121 |
| 2023-01-19 | -25.00 | $16.65 | 645800 |
| 2023-01-18 | -16.01 | $17.06 | 805123 |
| 2023-01-17 | 0.00 | $17.64 | 547573 |
| 2023-01-13 | -7.35 | $17.01 | 503609 |
| 2023-01-12 | 0.00 | $17.13 | 478500 |
| 2023-01-11 | -0.64 | $16.34 | 305652 |
| 2023-01-10 | -0.40 | $15.73 | 459228 |
| 2023-01-09 | -8.66 | $15.34 | 295100 |
| 2023-01-06 | 0.00 | $15.35 | 290623 |
| 2023-01-05 | -17.53 | $14.83 | 392900 |
| 2023-01-04 | -5.15 | $15.07 | 546952 |
| 2023-01-03 | -43.81 | $14.32 | 830864 |
| 2022-12-30 | -93.81 | $13.35 | 279943 |
| 2022-12-29 | -85.95 | $13.58 | 296000 |
| 2022-12-28 | -90.08 | $13.48 | 233000 |
| 2022-12-27 | -75.21 | $13.84 | 182700 |
| 2022-12-23 | -79.75 | $13.73 | 163234 |
| 2022-12-22 | -83.47 | $13.64 | 303600 |
| 2022-12-21 | -84.98 | $13.68 | 363305 |
| 2022-12-20 | -91.85 | $13.52 | 302346 |
| 2022-12-19 | -95.95 | $13.53 | 337343 |
| 2022-12-16 | -91.71 | $13.78 | 996726 |
| 2022-12-15 | -73.14 | $14.38 | 280545 |
| 2022-12-14 | -61.71 | $14.58 | 375147 |
| 2022-12-13 | -67.43 | $14.48 | 892143 |
| 2022-12-12 | -71.43 | $14.41 | 279140 |
| 2022-12-09 | -76.06 | $14.36 | 297200 |
| 2022-12-08 | -71.81 | $14.44 | 240249 |
| 2022-12-07 | -82.98 | $14.23 | 365102 |
| 2022-12-06 | -94.29 | $14.14 | 358874 |
| 2022-12-05 | -83.14 | $14.36 | 318340 |
| 2022-12-02 | -55.23 | $14.84 | 439600 |
| 2022-12-01 | -48.26 | $14.96 | 622742 |
| 2022-11-30 | -29.07 | $15.29 | 535904 |
| 2022-11-29 | -31.40 | $15.25 | 254800 |
| 2022-11-28 | -52.91 | $14.88 | 275230 |
| 2022-11-25 | -47.09 | $14.98 | 119800 |
| 2022-11-23 | -56.40 | $14.82 | 383548 |
| 2022-11-22 | -32.56 | $15.23 | 283936 |
| 2022-11-21 | -52.91 | $14.88 | 300100 |
| 2022-11-18 | -59.30 | $14.77 | 698100 |
| 2022-11-17 | -64.04 | $14.49 | 359938 |
| 2022-11-16 | -68.97 | $14.39 | 264700 |
| 2022-11-15 | -45.32 | $14.87 | 494000 |
| 2022-11-14 | -37.93 | $15.02 | 541546 |
| 2022-11-11 | -13.79 | $15.51 | 528839 |
| 2022-11-10 | -4.10 | $15.63 | 518328 |
| 2022-11-09 | -28.48 | $14.84 | 337039 |
| 2022-11-08 | -15.06 | $15.23 | 359143 |
| 2022-11-07 | -7.08 | $15.45 | 390543 |
| 2022-11-04 | -6.59 | $15.43 | 430349 |
| 2022-11-03 | -19.20 | $14.99 | 431524 |
| 2022-11-02 | -12.89 | $15.21 | 317017 |
| 2022-11-01 | -7.87 | $15.33 | 381605 |
| 2022-10-31 | -0.95 | $15.30 | 402918 |
| 2022-10-28 | -0.32 | $15.27 | 524200 |
| 2022-10-27 | -8.14 | $14.99 | 240133 |
| 2022-10-26 | -11.40 | $14.89 | 355745 |
| 2022-10-25 | -4.38 | $15.01 | 423441 |
| 2022-10-24 | -23.63 | $14.40 | 347446 |
| 2022-10-21 | -40.87 | $14.21 | 430104 |
| 2022-10-20 | -42.82 | $14.56 | 581447 |
| 2022-10-19 | -51.46 | $14.50 | 490928 |
| 2022-10-18 | -51.51 | $14.74 | 536300 |
| 2022-10-17 | -56.04 | $14.50 | 504100 |
| 2022-10-14 | -64.37 | $14.08 | 511329 |
| 2022-10-13 | -68.15 | $13.89 | 562500 |
| 2022-10-12 | -85.84 | $12.95 | 381500 |
| 2022-10-11 | -88.38 | $12.81 | 482100 |
| 2022-10-10 | -96.82 | $12.40 | 321300 |
| 2022-10-07 | -97.89 | $12.46 | 325437 |
| 2022-10-06 | -96.31 | $13.01 | 392219 |
| 2022-10-05 | -93.81 | $13.49 | 458000 |
| 2022-10-04 | -83.63 | $14.30 | 419822 |
| 2022-10-03 | -90.02 | $13.98 | 317507 |
| 2022-09-30 | -88.62 | $14.05 | 437500 |
| 2022-09-29 | -98.80 | $13.54 | 741100 |
| 2022-09-28 | -92.16 | $14.26 | 476801 |
| 2022-09-27 | -98.46 | $14.02 | 565300 |
| 2022-09-26 | -96.33 | $14.55 | 558278 |
| 2022-09-23 | -88.12 | $15.82 | 323800 |
| 2022-09-22 | -99.19 | $16.55 | 284139 |
| 2022-09-21 | -99.51 | $16.97 | 284800 |
| 2022-09-20 | -85.33 | $17.29 | 184936 |
| 2022-09-19 | -78.41 | $17.53 | 226000 |
| 2022-09-16 | -83.54 | $17.48 | 1.1M |
| 2022-09-15 | -97.95 | $17.06 | 287639 |
| 2022-09-14 | -90.32 | $17.49 | 370200 |
| 2022-09-13 | -89.29 | $17.55 | 283600 |
| 2022-09-12 | -67.86 | $18.33 | 253800 |
| 2022-09-09 | -76.37 | $18.02 | 264806 |
| 2022-09-08 | -78.57 | $17.94 | 206936 |
| 2022-09-07 | -81.04 | $17.85 | 237537 |
| 2022-09-06 | -89.01 | $17.56 | 393109 |
| 2022-09-02 | -89.01 | $17.56 | 270800 |
| 2022-09-01 | -96.98 | $17.27 | 259942 |
| 2022-08-31 | -100.00 | $17.57 | 241217 |
| 2022-08-30 | -98.99 | $17.86 | 222532 |
| 2022-08-29 | -94.24 | $18.18 | 215527 |
| 2022-08-26 | -99.59 | $18.37 | 211500 |
| 2022-08-25 | -84.71 | $18.88 | 257119 |
| 2022-08-24 | -98.32 | $18.59 | 253511 |
| 2022-08-23 | -95.71 | $18.92 | 183312 |
| 2022-08-22 | -95.63 | $18.96 | 198300 |
| 2022-08-19 | -66.27 | $19.81 | 177300 |
| 2022-08-18 | -49.11 | $20.10 | 153400 |
| 2022-08-17 | -43.20 | $20.20 | 191400 |
| 2022-08-16 | -19.53 | $20.60 | 189945 |
| 2022-08-15 | -30.18 | $20.42 | 187801 |
| 2022-08-12 | -21.89 | $20.56 | 158400 |
| 2022-08-11 | -41.42 | $20.23 | 220600 |
| 2022-08-10 | -69.82 | $19.75 | 231200 |
| 2022-08-09 | -93.49 | $19.35 | 239050 |
| 2022-08-08 | -77.42 | $19.73 | 307300 |
| 2022-08-05 | -88.39 | $19.56 | 241300 |
| 2022-08-04 | -79.22 | $19.71 | 246700 |
| 2022-08-03 | -55.84 | $20.07 | 175718 |
| 2022-08-02 | -54.19 | $20.10 | 164731 |
| 2022-08-01 | -23.23 | $20.58 | 217900 |
| 2022-07-29 | -10.32 | $20.78 | 281500 |
| 2022-07-28 | -45.16 | $20.24 | 184100 |
| 2022-07-27 | -54.19 | $20.10 | 227749 |
| 2022-07-26 | -65.81 | $19.92 | 156209 |
| 2022-07-25 | -68.39 | $19.88 | 241459 |
| 2022-07-22 | -81.94 | $19.67 | 358900 |
| 2022-07-21 | -37.28 | $20.31 | 305938 |
| 2022-07-20 | -19.60 | $20.55 | 271774 |
| 2022-07-19 | -10.55 | $20.73 | 248700 |
| 2022-07-18 | -35.58 | $20.20 | 315900 |
| 2022-07-15 | -28.77 | $20.31 | 193213 |
| 2022-07-14 | -58.90 | $19.65 | 160800 |
| 2022-07-13 | -49.32 | $19.86 | 105941 |
| 2022-07-12 | -35.16 | $20.17 | 152500 |
| 2022-07-11 | -46.58 | $19.92 | 151500 |
| 2022-07-08 | -38.20 | $20.19 | 133800 |
| 2022-07-07 | -30.45 | $20.44 | 190300 |
| 2022-07-06 | -29.55 | $20.49 | 155732 |
| 2022-07-05 | -13.36 | $20.89 | 269200 |
| 2022-07-01 | -32.39 | $20.42 | 183800 |
| 2022-06-30 | -51.42 | $19.95 | 166819 |
| 2022-06-29 | -52.11 | $20.00 | 203200 |
| 2022-06-28 | -45.15 | $20.22 | 150600 |
| 2022-06-27 | -47.41 | $20.17 | 128500 |
| 2022-06-24 | -47.64 | $20.19 | 288625 |
| 2022-06-23 | -67.27 | $19.65 | 200500 |
| 2022-06-22 | -77.45 | $19.37 | 197900 |
| 2022-06-21 | -82.91 | $19.22 | 189217 |
| 2022-06-17 | -78.91 | $19.33 | 744900 |
| 2022-06-16 | -96.73 | $18.84 | 303400 |
| 2022-06-15 | -73.75 | $19.89 | 230600 |
| 2022-06-14 | -92.66 | $19.40 | 237835 |
| 2022-06-13 | -97.32 | $19.62 | 308600 |
| 2022-06-10 | -57.14 | $20.68 | 176014 |
| 2022-06-09 | -38.53 | $20.91 | 352900 |
| 2022-06-08 | -34.20 | $21.01 | 237816 |
| 2022-06-07 | -25.11 | $21.21 | 175833 |
| 2022-06-06 | -41.28 | $20.83 | 142309 |
| 2022-06-03 | -41.70 | $20.82 | 235233 |
| 2022-06-02 | -27.66 | $21.15 | 249537 |
| 2022-06-01 | -36.17 | $20.95 | 326300 |
| 2022-05-31 | -20.85 | $21.31 | 464701 |
| 2022-05-27 | -19.57 | $21.34 | 179300 |
| 2022-05-26 | -47.96 | $21.11 | 260200 |
| 2022-05-25 | -45.45 | $21.19 | 275924 |
| 2022-05-24 | -54.55 | $21.05 | 260900 |
| 2022-05-23 | -66.58 | $20.78 | 237700 |
| 2022-05-20 | -75.87 | $20.49 | 321024 |
| 2022-05-19 | -75.70 | $20.66 | 357147 |
| 2022-05-18 | -70.72 | $21.23 | 443100 |
| 2022-05-17 | -70.23 | $21.26 | 551400 |
| 2022-05-16 | -84.70 | $20.38 | 293537 |
| 2022-05-13 | -87.17 | $20.23 | 323619 |
| 2022-05-12 | -90.63 | $20.02 | 356500 |
| 2022-05-11 | -93.59 | $19.84 | 346036 |
| 2022-05-10 | -93.91 | $19.82 | 476309 |
| 2022-05-09 | -98.39 | $20.03 | 433004 |
| 2022-05-06 | -93.27 | $20.54 | 447800 |
| 2022-05-05 | -93.95 | $20.72 | 505512 |
| 2022-05-04 | -75.10 | $21.73 | 247744 |
| 2022-05-03 | -88.09 | $21.10 | 375000 |
| 2022-05-02 | -95.35 | $20.79 | 542400 |
| 2022-04-29 | -98.92 | $21.62 | 438815 |
| 2022-04-28 | -90.60 | $22.46 | 249910 |
| 2022-04-27 | -100.00 | $22.17 | 394822 |
| 2022-04-26 | -89.84 | $22.95 | 336000 |
| 2022-04-25 | -77.75 | $23.39 | 423345 |
| 2022-04-22 | -98.08 | $23.66 | 344032 |
| 2022-04-21 | -52.21 | $24.92 | 333895 |
| 2022-04-20 | -45.78 | $25.08 | 265800 |
| 2022-04-19 | -46.99 | $25.05 | 359800 |
| 2022-04-18 | -72.69 | $24.41 | 276100 |
| 2022-04-14 | -65.06 | $24.60 | 243300 |
| 2022-04-13 | -71.08 | $24.45 | 139918 |
| 2022-04-12 | -86.35 | $24.07 | 382000 |
| 2022-04-11 | -81.93 | $24.18 | 376500 |
| 2022-04-08 | -93.91 | $24.06 | 330525 |
| 2022-04-07 | -82.61 | $24.32 | 389743 |
| 2022-04-06 | -70.37 | $24.70 | 296900 |
| 2022-04-05 | -61.11 | $24.90 | 307320 |
| 2022-04-04 | -34.26 | $25.48 | 212878 |
| 2022-04-01 | -1.85 | $26.18 | 200000 |
| 2022-03-31 | -18.14 | $25.73 | 248900 |
| 2022-03-30 | -16.18 | $25.77 | 212122 |
| 2022-03-29 | -5.05 | $25.94 | 315436 |
| 2022-03-28 | -37.58 | $25.09 | 163100 |
| 2022-03-25 | -29.70 | $25.22 | 312029 |
| 2022-03-24 | -49.70 | $24.89 | 127330 |
| 2022-03-23 | -72.04 | $24.37 | 205417 |
| 2022-03-22 | -47.85 | $24.82 | 209800 |
| 2022-03-21 | -48.39 | $24.81 | 196437 |
| 2022-03-18 | -41.94 | $24.93 | 617247 |
| 2022-03-17 | -51.87 | $24.88 | 247619 |
| 2022-03-16 | -59.81 | $24.71 | 302700 |
| 2022-03-15 | -71.50 | $24.46 | 266820 |
| 2022-03-14 | -65.42 | $24.59 | 194300 |
| 2022-03-11 | -45.79 | $25.01 | 225000 |
| 2022-03-10 | -40.19 | $25.13 | 248920 |
| 2022-03-09 | -44.39 | $25.04 | 354100 |
| 2022-03-08 | -43.46 | $25.06 | 245647 |
| 2022-03-07 | -49.53 | $24.93 | 249500 |
| 2022-03-04 | -29.91 | $25.35 | 273600 |
| 2022-03-03 | -33.18 | $25.28 | 519545 |
| 2022-03-02 | -33.64 | $25.27 | 282219 |
| 2022-03-01 | -64.02 | $24.62 | 330800 |
| 2022-02-28 | -43.93 | $25.05 | 250600 |
| 2022-02-25 | -35.51 | $25.23 | 162343 |
| 2022-02-24 | -71.96 | $24.45 | 306447 |
| 2022-02-23 | -58.45 | $24.78 | 226220 |
| 2022-02-22 | -43.48 | $25.09 | 301400 |
| 2022-02-18 | -42.03 | $25.12 | 724949 |
| 2022-02-17 | -28.02 | $25.41 | 312943 |
| 2022-02-16 | -54.10 | $25.43 | 359830 |
| 2022-02-15 | -74.60 | $24.87 | 320528 |
| 2022-02-14 | -94.85 | $24.14 | 305626 |
| 2022-02-11 | -92.49 | $24.25 | 307011 |
| 2022-02-10 | -94.84 | $24.15 | 285900 |
| 2022-02-09 | -87.32 | $24.47 | 251548 |
| 2022-02-08 | -81.92 | $24.70 | 201448 |
| 2022-02-07 | -82.41 | $24.69 | 130849 |
| 2022-02-04 | -80.56 | $24.77 | 247600 |
| 2022-02-03 | -74.77 | $25.02 | 202305 |
| 2022-02-02 | -66.20 | $25.39 | 274738 |
| 2022-02-01 | -64.81 | $25.45 | 201800 |
| 2022-01-31 | -64.12 | $25.48 | 297600 |
| 2022-01-28 | -69.21 | $25.26 | 364500 |
| 2022-01-27 | -87.73 | $24.46 | 238800 |
| 2022-01-26 | -79.63 | $24.81 | 283200 |
| 2022-01-25 | -76.16 | $24.96 | 324113 |
| 2022-01-24 | -76.39 | $24.95 | 316426 |
| 2022-01-21 | -77.86 | $25.19 | 315800 |
| 2022-01-20 | -47.13 | $26.28 | 318100 |
| 2022-01-19 | -32.88 | $26.80 | 337222 |
| 2022-01-18 | -12.73 | $27.57 | 351400 |
| 2022-01-14 | -6.18 | $27.92 | 256203 |
| 2022-01-13 | -13.11 | $27.55 | 219305 |
| 2022-01-12 | -18.63 | $27.24 | 217500 |
| 2022-01-11 | -11.07 | $27.65 | 223000 |
| 2022-01-10 | -11.07 | $27.65 | 485738 |
| 2022-01-07 | -5.26 | $27.51 | 213443 |
| 2022-01-06 | -7.49 | $27.15 | 255200 |
| 2022-01-05 | -22.48 | $26.45 | 594048 |
| 2022-01-04 | -4.30 | $27.06 | 434300 |
| 2022-01-03 | -1.59 | $25.93 | 204420 |
| 2021-12-31 | -24.15 | $24.84 | 214300 |
| 2021-12-30 | -13.21 | $25.13 | 287520 |
| 2021-12-29 | -9.96 | $25.00 | 169667 |
| 2021-12-28 | -4.15 | $25.14 | 249039 |
| 2021-12-27 | -12.44 | $24.66 | 278500 |
| 2021-12-23 | -26.72 | $24.75 | 259920 |
| 2021-12-22 | -52.38 | $24.33 | 178000 |
| 2021-12-21 | -55.45 | $24.26 | 157248 |
| 2021-12-20 | -78.05 | $23.55 | 275632 |
| 2021-12-17 | -67.01 | $24.12 | 1.2M |
| 2021-12-16 | -77.64 | $23.72 | 264600 |
| 2021-12-15 | -84.17 | $23.46 | 494600 |
| 2021-12-14 | -94.96 | $23.33 | 252200 |
| 2021-12-13 | -86.18 | $23.73 | 234340 |
| 2021-12-10 | -78.51 | $24.08 | 159900 |
| 2021-12-09 | -74.56 | $24.26 | 150149 |
| 2021-12-08 | -67.98 | $24.56 | 134632 |
| 2021-12-07 | -72.15 | $24.37 | 204700 |
| 2021-12-06 | -68.86 | $24.52 | 208900 |
| 2021-12-03 | -89.25 | $23.59 | 226600 |
| 2021-12-02 | -82.89 | $23.88 | 233403 |
| 2021-12-01 | -99.34 | $23.13 | 214745 |
| 2021-11-30 | -92.25 | $23.73 | 375900 |
| 2021-11-29 | -88.42 | $24.07 | 221500 |
| 2021-11-26 | -79.80 | $24.42 | 284900 |
| 2021-11-24 | -84.35 | $25.72 | 295223 |
| 2021-11-23 | -93.91 | $25.50 | 226800 |
| 2021-11-22 | -98.70 | $25.39 | 224316 |
| 2021-11-19 | -80.87 | $25.80 | 222200 |
| 2021-11-18 | -45.22 | $26.62 | 217800 |
| 2021-11-17 | -60.33 | $26.55 | 173536 |
| 2021-11-16 | -50.48 | $26.91 | 145507 |
| 2021-11-15 | -28.43 | $27.60 | 123100 |
| 2021-11-12 | -40.26 | $27.23 | 181100 |
| 2021-11-11 | -34.19 | $27.42 | 119000 |
| 2021-11-10 | -45.37 | $27.07 | 213442 |
| 2021-11-09 | -40.58 | $27.22 | 120900 |
| 2021-11-08 | -41.85 | $27.18 | 162039 |
| 2021-11-05 | -44.41 | $27.10 | 313300 |
| 2021-11-04 | -84.98 | $25.83 | 191907 |
| 2021-11-03 | -60.06 | $26.61 | 162941 |
| 2021-11-02 | -76.40 | $25.90 | 234800 |
| 2021-11-01 | -66.96 | $26.22 | 248200 |
| 2021-10-29 | -84.66 | $25.62 | 448908 |
| 2021-10-28 | -67.55 | $26.20 | 173200 |
| 2021-10-27 | -70.50 | $26.10 | 216700 |
| 2021-10-26 | -64.31 | $26.31 | 227500 |
| 2021-10-25 | -57.82 | $26.53 | 340927 |
| 2021-10-22 | -45.43 | $26.95 | 206926 |
| 2021-10-21 | -18.58 | $27.86 | 314216 |
| 2021-10-20 | -6.19 | $28.28 | 222840 |
| 2021-10-19 | -15.98 | $27.94 | 207347 |
| 2021-10-18 | -0.92 | $28.32 | 200300 |
| 2021-10-15 | -3.76 | $28.14 | 248437 |
| 2021-10-14 | -2.41 | $27.24 | 204900 |
| 2021-10-13 | -1.93 | $26.84 | 274200 |
| 2021-10-12 | -9.14 | $26.60 | 181941 |
| 2021-10-11 | -9.34 | $26.46 | 77900 |
| 2021-10-08 | -15.93 | $26.34 | 93200 |
| 2021-10-07 | -22.53 | $26.22 | 134900 |
| 2021-10-06 | -45.93 | $25.94 | 235400 |
| 2021-10-05 | -50.23 | $25.90 | 237700 |
| 2021-10-04 | -40.64 | $26.11 | 220724 |
| 2021-10-01 | -48.40 | $25.94 | 374300 |
| 2021-09-30 | -76.26 | $25.33 | 247446 |
| 2021-09-29 | -57.08 | $25.75 | 143100 |
| 2021-09-28 | -59.82 | $25.69 | 133842 |
| 2021-09-27 | -43.38 | $26.05 | 158800 |
| 2021-09-24 | -63.72 | $25.63 | 123828 |
| 2021-09-23 | -53.10 | $25.87 | 108743 |
| 2021-09-22 | -61.95 | $25.67 | 158109 |
| 2021-09-21 | -82.30 | $25.21 | 100700 |
| 2021-09-20 | -80.97 | $25.24 | 137600 |
| 2021-09-17 | -87.68 | $25.29 | 758500 |
| 2021-09-16 | -91.58 | $25.22 | 211800 |
| 2021-09-15 | -95.93 | $25.42 | 182600 |
| 2021-09-14 | -78.70 | $25.74 | 203800 |
| 2021-09-13 | -73.96 | $25.82 | 188300 |
| 2021-09-10 | -98.82 | $25.40 | 156367 |
| 2021-09-09 | -58.76 | $26.34 | 167306 |
| 2021-09-08 | -31.49 | $26.85 | 101700 |
| 2021-09-07 | -45.05 | $26.72 | 115439 |
| 2021-09-03 | -49.52 | $26.66 | 126300 |
| 2021-09-02 | -61.75 | $26.57 | 95649 |
| 2021-09-01 | -61.35 | $26.58 | 86600 |
| 2021-08-31 | -63.35 | $26.53 | 128818 |
| 2021-08-30 | -67.61 | $26.53 | 100829 |
| 2021-08-27 | -71.32 | $26.78 | 174748 |
| 2021-08-26 | -85.54 | $26.20 | 150300 |
| 2021-08-25 | -84.56 | $26.24 | 97800 |
| 2021-08-24 | -82.60 | $26.32 | 91540 |
| 2021-08-23 | -78.68 | $26.48 | 103200 |
| 2021-08-20 | -81.37 | $26.37 | 135912 |
| 2021-08-19 | -90.51 | $26.16 | 351020 |
| 2021-08-18 | -90.36 | $26.38 | 141600 |
| 2021-08-17 | -86.61 | $26.61 | 194933 |
| 2021-08-16 | -99.26 | $26.48 | 165728 |
| 2021-08-13 | -94.49 | $26.72 | 96100 |
| 2021-08-12 | -97.94 | $26.69 | 142321 |
| 2021-08-11 | -95.25 | $27.28 | 134600 |
| 2021-08-10 | -96.13 | $27.26 | 146800 |
| 2021-08-09 | -91.96 | $27.40 | 154633 |
| 2021-08-06 | -80.95 | $27.77 | 88215 |
| 2021-08-05 | -84.52 | $27.65 | 104400 |
| 2021-08-04 | -98.21 | $27.19 | 236800 |
| 2021-08-03 | -88.10 | $28.12 | 214745 |
| 2021-08-02 | -82.90 | $28.26 | 221100 |
| 2021-07-30 | -56.13 | $28.98 | 249600 |
| 2021-07-29 | -54.28 | $29.03 | 189013 |
| 2021-07-28 | -61.34 | $28.84 | 97148 |
| 2021-07-27 | -59.11 | $28.90 | 120600 |
| 2021-07-26 | -61.34 | $28.84 | 103627 |
| 2021-07-23 | -68.03 | $28.66 | 156300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
59.22
2026-07-21
Close Price
$18.10
Vol: 7177Average Directional Index - Detailed Analysis
Minimum
7.44
Average
24.59
Maximum
59.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 59.22 | $18.10 | 7177 |
| 2026-07-20 | 58.34 | $18.93 | 291836 |
| 2026-07-17 | 57.41 | $18.00 | 9.7M |
| 2026-07-16 | 56.45 | $18.81 | 46000 |
| 2026-07-15 | 55.29 | $18.50 | 7.4M |
| 2026-07-14 | 54.08 | $17.96 | 55522 |
| 2026-07-13 | 52.86 | $17.08 | 30118 |
| 2026-07-10 | 51.60 | $17.50 | 85619 |
| 2026-07-09 | 50.28 | $16.50 | 52532 |
| 2026-07-08 | 48.91 | $16.68 | 52800 |
| 2026-07-07 | 47.33 | $16.75 | 53100 |
| 2026-07-06 | 45.66 | $16.44 | 39425 |
| 2026-07-02 | 43.93 | $16.60 | 86128 |
| 2026-07-01 | 42.10 | $16.30 | 35945 |
| 2026-06-30 | 39.94 | $17.00 | 129500 |
| 2026-06-29 | 37.67 | $16.77 | 38600 |
| 2026-06-26 | 35.10 | $17.19 | 8800 |
| 2026-06-25 | 32.33 | $17.80 | 15647 |
| 2026-06-24 | 29.39 | $18.92 | 16120 |
| 2026-06-23 | 26.30 | $16.31 | 40100 |
| 2026-06-22 | 23.08 | $17.00 | 51100 |
| 2026-06-18 | 19.30 | $33.85 | — |
| 2025-11-03 | 15.10 | $0.04 | — |
| 2025-10-31 | 15.16 | $0.04 | 3.2M |
| 2025-10-30 | 15.23 | $0.05 | 88892 |
| 2025-10-29 | 15.43 | $0.05 | 351647 |
| 2025-10-28 | 15.64 | $0.05 | 769623 |
| 2025-10-27 | 15.85 | $0.05 | 1.3M |
| 2025-10-24 | 16.06 | $0.05 | 823272 |
| 2025-10-23 | 16.22 | $0.04 | 718274 |
| 2025-10-22 | 16.40 | $0.05 | 4.2M |
| 2025-10-21 | 16.59 | $0.04 | 3.3M |
| 2025-10-20 | 16.78 | $0.05 | 875152 |
| 2025-10-17 | 17.03 | $0.05 | 1.9M |
| 2025-10-16 | 17.29 | $0.06 | 1.4M |
| 2025-10-15 | 17.61 | $0.07 | 1.1M |
| 2025-10-14 | 17.98 | $0.06 | 1.2M |
| 2025-10-13 | 18.33 | $0.06 | 1.3M |
| 2025-10-10 | 18.73 | $0.07 | 1.4M |
| 2025-10-09 | 19.18 | $0.07 | 2.5M |
| 2025-10-08 | 19.68 | $0.07 | 15.2M |
| 2025-10-07 | 20.20 | $0.20 | — |
| 2025-10-06 | 21.07 | $0.20 | 20.4M |
| 2025-10-03 | 21.98 | $0.24 | 6.1M |
| 2025-10-02 | 22.75 | $0.27 | 5.0M |
| 2025-10-01 | 23.41 | $0.30 | 16.4M |
| 2025-09-30 | 24.11 | $0.33 | 4.7M |
| 2025-09-29 | 24.21 | $0.39 | 3.8M |
| 2025-09-26 | 23.96 | $0.41 | 4.3M |
| 2025-09-25 | 23.56 | $0.44 | 16.7M |
| 2025-09-24 | 23.14 | $0.36 | 3.9M |
| 2025-09-23 | 23.12 | $0.36 | 4.7M |
| 2025-09-22 | 22.94 | $0.38 | 6.1M |
| 2025-09-19 | 22.71 | $0.39 | 11.6M |
| 2025-09-18 | 22.25 | $0.45 | 23.9M |
| 2025-09-17 | 21.82 | $0.57 | 38.9M |
| 2025-09-16 | 20.15 | $0.83 | 74.6M |
| 2025-09-15 | 16.55 | $0.88 | 151.4M |
| 2025-09-12 | 12.87 | $0.55 | 329.8M |
| 2025-09-11 | 9.23 | $0.31 | 14.0M |
| 2025-09-10 | 7.74 | $0.25 | 1.2M |
| 2025-09-09 | 7.44 | $0.23 | 475700 |
| 2025-09-08 | 7.48 | $0.24 | 815603 |
| 2025-09-05 | 7.67 | $0.23 | 912323 |
| 2025-09-04 | 7.94 | $0.22 | 883000 |
| 2025-09-03 | 7.93 | $0.19 | 811200 |
| 2025-09-02 | 7.73 | $0.21 | 401525 |
| 2025-08-29 | 8.03 | $0.21 | 527100 |
| 2025-08-28 | 8.41 | $0.22 | 697124 |
| 2025-08-27 | 8.64 | $0.22 | 667700 |
| 2025-08-26 | 8.99 | $0.21 | 1.5M |
| 2025-08-25 | 9.36 | $0.22 | 1.1M |
| 2025-08-22 | 9.78 | $0.22 | 1.1M |
| 2025-08-21 | 10.04 | $0.22 | 237119 |
| 2025-08-20 | 10.50 | $0.22 | 392400 |
| 2025-08-19 | 10.81 | $0.22 | 651616 |
| 2025-08-18 | 11.20 | $0.23 | 472743 |
| 2025-08-15 | 11.66 | $0.24 | 218700 |
| 2025-08-14 | 11.95 | $0.24 | 274400 |
| 2025-08-13 | 12.30 | $0.24 | 628800 |
| 2025-08-12 | 12.67 | $0.24 | 476510 |
| 2025-08-11 | 13.11 | $0.24 | 348500 |
| 2025-08-08 | 13.67 | $0.23 | 318427 |
| 2025-08-07 | 14.26 | $0.23 | 249300 |
| 2025-08-06 | 14.87 | $0.23 | 205524 |
| 2025-08-05 | 15.51 | $0.24 | 654304 |
| 2025-08-04 | 16.18 | $0.23 | 363966 |
| 2025-08-01 | 16.69 | $0.23 | 1.1M |
| 2025-07-31 | 17.22 | $0.24 | 590640 |
| 2025-07-30 | 18.09 | $0.24 | 1.1M |
| 2025-07-29 | 19.01 | $0.25 | 1.9M |
| 2025-07-28 | 19.81 | $0.26 | 1.1M |
| 2025-07-25 | 20.19 | $0.28 | 1.3M |
| 2025-07-24 | 20.32 | $0.32 | 4.1M |
| 2025-07-23 | 20.46 | $0.26 | 1.2M |
| 2025-07-22 | 21.53 | $0.25 | 885000 |
| 2025-07-21 | 22.24 | $0.25 | 692000 |
| 2025-07-18 | 22.82 | $0.24 | 611700 |
| 2025-07-17 | 23.42 | $0.24 | 801402 |
| 2025-07-16 | 24.14 | $0.26 | 394800 |
| 2025-07-15 | 25.17 | $0.27 | 625557 |
| 2025-07-14 | 26.47 | $0.28 | 352000 |
| 2025-07-11 | 27.78 | $0.28 | 627300 |
| 2025-07-10 | 29.17 | $0.27 | 1.6M |
| 2025-07-09 | 30.64 | $0.32 | 886300 |
| 2025-07-08 | 31.11 | $0.33 | 1.7M |
| 2025-07-07 | 31.68 | $0.26 | 430600 |
| 2025-07-03 | 33.20 | $0.28 | 489948 |
| 2025-07-02 | 34.55 | $0.29 | 541800 |
| 2025-07-01 | 35.97 | $0.26 | 871393 |
| 2025-06-30 | 37.84 | $0.25 | 796331 |
| 2025-06-27 | 39.39 | $0.21 | 398800 |
| 2025-06-26 | 40.62 | $0.23 | 982308 |
| 2025-06-25 | 42.12 | $0.23 | 607704 |
| 2025-06-24 | 43.91 | $0.24 | 945877 |
| 2025-06-23 | 45.84 | $0.24 | 2.1M |
| 2025-06-20 | 47.83 | $0.25 | 3.8M |
| 2025-06-18 | 50.25 | $0.26 | 2.1M |
| 2025-06-17 | 52.01 | $0.23 | 238515 |
| 2025-06-16 | 53.20 | $0.22 | 883742 |
| 2025-06-13 | 54.46 | $0.24 | 888015 |
| 2025-06-12 | 55.66 | $0.22 | 1.2M |
| 2025-06-11 | 56.51 | $0.20 | 1.5M |
| 2025-06-10 | 56.79 | $0.20 | 1.5M |
| 2025-06-09 | 56.85 | $0.20 | 1.2M |
| 2025-06-06 | 56.85 | $0.20 | 981720 |
| 2025-06-05 | 56.94 | $0.20 | 1.4M |
| 2025-06-04 | 57.04 | $0.20 | 1.8M |
| 2025-06-03 | 57.01 | $0.19 | 1.4M |
| 2025-06-02 | 56.81 | $0.19 | 925517 |
| 2025-05-30 | 56.65 | $0.19 | 3.3M |
| 2025-05-29 | 56.48 | $0.21 | 1.6M |
| 2025-05-28 | 56.44 | $0.20 | 1.7M |
| 2025-05-27 | 56.15 | $0.20 | 792613 |
| 2025-05-23 | 55.78 | $0.20 | 728702 |
| 2025-05-22 | 55.41 | $0.20 | 1.9M |
| 2025-05-21 | 55.01 | $0.18 | 2.3M |
| 2025-05-20 | 54.52 | $0.20 | 1.9M |
| 2025-05-19 | 54.15 | $0.21 | 1.5M |
| 2025-05-16 | 53.82 | $0.23 | 1.4M |
| 2025-05-15 | 53.60 | $0.24 | 1.8M |
| 2025-05-14 | 53.41 | $0.25 | 882400 |
| 2025-05-13 | 53.29 | $0.27 | 455618 |
| 2025-05-12 | 53.23 | $0.28 | 602100 |
| 2025-05-09 | 53.26 | $0.27 | 787731 |
| 2025-05-08 | 52.84 | $0.27 | 467770 |
| 2025-05-07 | 52.48 | $0.28 | 527245 |
| 2025-05-06 | 52.19 | $0.28 | 821700 |
| 2025-05-05 | 51.91 | $0.31 | 240597 |
| 2025-05-02 | 51.82 | $0.32 | 836000 |
| 2025-05-01 | 51.71 | $0.34 | 1.1M |
| 2025-04-30 | 51.81 | $0.41 | 640664 |
| 2025-04-29 | 52.20 | $0.38 | 143376 |
| 2025-04-28 | 52.33 | $0.38 | 352517 |
| 2025-04-25 | 52.46 | $0.39 | 328869 |
| 2025-04-24 | 52.61 | $0.40 | 614317 |
| 2025-04-23 | 52.57 | $0.35 | 826917 |
| 2025-04-22 | 51.69 | $0.33 | 332738 |
| 2025-04-21 | 50.77 | $0.34 | 951439 |
| 2025-04-17 | 49.85 | $0.37 | 773472 |
| 2025-04-16 | 48.91 | $0.33 | 1.5M |
| 2025-04-15 | 47.92 | $0.36 | 623600 |
| 2025-04-14 | 46.95 | $0.33 | 630500 |
| 2025-04-11 | 45.71 | $0.36 | 863800 |
| 2025-04-10 | 44.47 | $0.37 | 228954 |
| 2025-04-09 | 43.19 | $0.39 | 458827 |
| 2025-04-08 | 41.83 | $0.37 | 763300 |
| 2025-04-07 | 40.41 | $0.36 | 855545 |
| 2025-04-04 | 38.92 | $0.38 | 636100 |
| 2025-04-03 | 37.43 | $0.41 | 1.1M |
| 2025-04-02 | 35.89 | $0.44 | 1.0M |
| 2025-04-01 | 34.32 | $0.45 | 596226 |
| 2025-03-31 | 32.79 | $0.46 | 583228 |
| 2025-03-28 | 31.18 | $0.48 | 536649 |
| 2025-03-27 | 29.51 | $0.50 | 540535 |
| 2025-03-26 | 27.84 | $0.49 | 846972 |
| 2025-03-25 | 26.09 | $0.55 | 341100 |
| 2025-03-24 | 24.45 | $0.59 | 877762 |
| 2025-03-21 | 22.72 | $0.58 | 6.9M |
| 2025-03-20 | 20.70 | $0.59 | 1.5M |
| 2025-03-19 | 19.04 | $0.67 | 828120 |
| 2025-03-18 | 17.66 | $0.72 | 905359 |
| 2025-03-17 | 16.41 | $0.75 | 1.5M |
| 2025-03-14 | 15.31 | $0.84 | 559619 |
| 2025-03-13 | 14.12 | $0.78 | 938322 |
| 2025-03-12 | 12.98 | $0.88 | 461500 |
| 2025-03-11 | 12.24 | $0.80 | 2.4M |
| 2025-03-10 | 11.46 | $0.91 | 700900 |
| 2025-03-07 | 11.87 | $0.92 | 501100 |
| 2025-03-06 | 12.30 | $0.91 | 204636 |
| 2025-03-05 | 12.58 | $0.94 | 297900 |
| 2025-03-04 | 12.88 | $0.91 | 775041 |
| 2025-03-03 | 13.29 | $0.90 | 426415 |
| 2025-02-28 | 13.15 | $0.91 | 372666 |
| 2025-02-27 | 13.09 | $0.91 | 199061 |
| 2025-02-26 | 13.02 | $0.89 | 664621 |
| 2025-02-25 | 13.15 | $0.86 | 170400 |
| 2025-02-24 | 13.54 | $0.86 | 349100 |
| 2025-02-21 | 13.96 | $0.87 | 257900 |
| 2025-02-20 | 14.52 | $0.88 | 484175 |
| 2025-02-19 | 15.12 | $0.86 | 608707 |
| 2025-02-18 | 15.74 | $0.89 | 1.6M |
| 2025-02-14 | 16.48 | $0.91 | 671700 |
| 2025-02-13 | 16.97 | $0.96 | 454622 |
| 2025-02-12 | 17.22 | $0.95 | 221522 |
| 2025-02-11 | 17.74 | $0.93 | 288880 |
| 2025-02-10 | 18.45 | $0.94 | 380300 |
| 2025-02-07 | 18.88 | $0.99 | 350900 |
| 2025-02-06 | 19.48 | $1.00 | 376724 |
| 2025-02-05 | 19.88 | $1.01 | 285776 |
| 2025-02-04 | 20.52 | $0.94 | 243078 |
| 2025-02-03 | 21.51 | $0.94 | 236123 |
| 2025-01-31 | 22.45 | $0.91 | 197500 |
| 2025-01-30 | 23.26 | $0.90 | 431846 |
| 2025-01-29 | 24.12 | $0.90 | 393605 |
| 2025-01-28 | 24.91 | $0.91 | 430194 |
| 2025-01-27 | 25.88 | $0.95 | 951185 |
| 2025-01-24 | 26.96 | $0.92 | 470814 |
| 2025-01-23 | 27.26 | $0.92 | 619600 |
| 2025-01-22 | 27.57 | $0.96 | 526601 |
| 2025-01-21 | 28.07 | $0.92 | 399641 |
| 2025-01-17 | 28.09 | $0.92 | 901700 |
| 2025-01-16 | 28.11 | $0.89 | 413700 |
| 2025-01-15 | 28.04 | $0.90 | 424304 |
| 2025-01-14 | 28.07 | $0.92 | 252845 |
| 2025-01-13 | 27.76 | $0.86 | 338906 |
| 2025-01-10 | 27.23 | $0.90 | 515205 |
| 2025-01-08 | 26.75 | $0.91 | 788917 |
| 2025-01-07 | 26.32 | $0.98 | 890400 |
| 2025-01-06 | 26.13 | $1.00 | 868800 |
| 2025-01-03 | 26.01 | $0.98 | 496298 |
| 2025-01-02 | 25.72 | $1.00 | 480795 |
| 2024-12-31 | 25.49 | $1.00 | 707941 |
| 2024-12-30 | 25.09 | $1.00 | 897900 |
| 2024-12-27 | 24.59 | $0.99 | 754658 |
| 2024-12-26 | 24.21 | $1.02 | 726948 |
| 2024-12-24 | 23.73 | $1.01 | 771209 |
| 2024-12-23 | 23.26 | $0.98 | 1.8M |
| 2024-12-20 | 22.77 | $1.02 | 3.6M |
| 2024-12-19 | 22.44 | $1.07 | 886238 |
| 2024-12-18 | 22.26 | $1.11 | 1.0M |
| 2024-12-17 | 22.22 | $1.22 | 675241 |
| 2024-12-16 | 22.32 | $1.18 | 889547 |
| 2024-12-13 | 22.49 | $1.33 | 504276 |
| 2024-12-12 | 23.19 | $1.34 | 536500 |
| 2024-12-11 | 24.10 | $1.37 | 440800 |
| 2024-12-10 | 25.05 | $1.39 | 415459 |
| 2024-12-09 | 26.18 | $1.43 | 546220 |
| 2024-12-06 | 27.37 | $1.40 | 505738 |
| 2024-12-05 | 28.76 | $1.47 | 640220 |
| 2024-12-04 | 30.01 | $1.59 | 509200 |
| 2024-12-03 | 30.79 | $1.58 | 981213 |
| 2024-12-02 | 31.62 | $1.60 | 506500 |
| 2024-11-29 | 32.48 | $1.65 | 583600 |
| 2024-11-27 | 33.31 | $1.56 | 1.3M |
| 2024-11-26 | 34.18 | $1.72 | 2.1M |
| 2024-11-25 | 34.89 | $1.65 | 12.3M |
| 2024-11-22 | 35.64 | $1.14 | 1.0M |
| 2024-11-21 | 34.80 | $1.14 | 978283 |
| 2024-11-20 | 33.65 | $1.12 | 1.7M |
| 2024-11-19 | 32.43 | $1.16 | 1.1M |
| 2024-11-18 | 31.41 | $1.21 | 978544 |
| 2024-11-15 | 30.39 | $1.21 | 763400 |
| 2024-11-14 | 29.36 | $1.25 | 2.0M |
| 2024-11-13 | 28.37 | $1.31 | 2.3M |
| 2024-11-12 | 27.09 | $1.25 | 2.1M |
| 2024-11-11 | 25.33 | $1.24 | 2.0M |
| 2024-11-08 | 23.61 | $1.37 | 1.0M |
| 2024-11-07 | 22.04 | $1.35 | 628912 |
| 2024-11-06 | 20.38 | $1.38 | 652614 |
| 2024-11-05 | 18.70 | $1.42 | 950314 |
| 2024-11-04 | 16.99 | $1.42 | 1.2M |
| 2024-11-01 | 15.04 | $1.50 | 1.7M |
| 2024-10-31 | 13.22 | $1.59 | 5.0M |
| 2024-10-30 | 11.31 | $1.97 | 1.5M |
| 2024-10-29 | 11.61 | $1.88 | 694000 |
| 2024-10-28 | 11.35 | $1.87 | 838809 |
| 2024-10-25 | 11.07 | $1.91 | 804000 |
| 2024-10-24 | 10.69 | $1.92 | 581848 |
| 2024-10-23 | 10.56 | $1.94 | 869711 |
| 2024-10-22 | 10.56 | $1.96 | 530900 |
| 2024-10-21 | 10.71 | $1.99 | 508400 |
| 2024-10-18 | 11.17 | $2.04 | 258749 |
| 2024-10-17 | 11.45 | $2.04 | 432200 |
| 2024-10-16 | 11.83 | $2.03 | 588016 |
| 2024-10-15 | 12.30 | $2.01 | 287300 |
| 2024-10-14 | 12.80 | $2.02 | 244431 |
| 2024-10-11 | 13.32 | $2.05 | 511139 |
| 2024-10-10 | 13.87 | $1.99 | 692600 |
| 2024-10-09 | 14.51 | $1.99 | 1.1M |
| 2024-10-08 | 15.11 | $2.01 | 337300 |
| 2024-10-07 | 15.40 | $2.06 | 613900 |
| 2024-10-04 | 15.41 | $2.05 | 622095 |
| 2024-10-03 | 15.65 | $2.07 | 708068 |
| 2024-10-02 | 15.91 | $2.08 | 652210 |
| 2024-10-01 | 16.04 | $2.11 | 368500 |
| 2024-09-30 | 15.81 | $2.18 | 858811 |
| 2024-09-27 | 15.27 | $2.15 | 830800 |
| 2024-09-26 | 14.84 | $2.11 | 602210 |
| 2024-09-25 | 14.47 | $2.10 | 919538 |
| 2024-09-24 | 14.09 | $2.10 | 470700 |
| 2024-09-23 | 13.96 | $2.11 | 683600 |
| 2024-09-20 | 13.82 | $2.11 | 2.8M |
| 2024-09-19 | 13.62 | $2.31 | 869232 |
| 2024-09-18 | 12.89 | $2.21 | 1.5M |
| 2024-09-17 | 12.12 | $2.27 | 515900 |
| 2024-09-16 | 11.94 | $2.22 | 394505 |
| 2024-09-13 | 11.74 | $2.17 | 439811 |
| 2024-09-12 | 11.97 | $2.13 | 345400 |
| 2024-09-11 | 12.41 | $2.13 | 268400 |
| 2024-09-10 | 12.88 | $2.24 | 680000 |
| 2024-09-09 | 13.37 | $2.14 | 245736 |
| 2024-09-06 | 13.91 | $2.10 | 483100 |
| 2024-09-05 | 14.43 | $2.13 | 267372 |
| 2024-09-04 | 15.17 | $2.15 | 328516 |
| 2024-09-03 | 15.95 | $2.13 | 430604 |
| 2024-08-30 | 16.77 | $2.20 | 246400 |
| 2024-08-29 | 17.31 | $2.24 | 251200 |
| 2024-08-28 | 17.65 | $2.27 | 346700 |
| 2024-08-27 | 17.87 | $2.39 | 327707 |
| 2024-08-26 | 17.65 | $2.39 | 319343 |
| 2024-08-23 | 17.32 | $2.43 | 264300 |
| 2024-08-22 | 17.03 | $2.34 | 667014 |
| 2024-08-21 | 16.91 | $2.23 | 197983 |
| 2024-08-20 | 17.05 | $2.31 | 392200 |
| 2024-08-19 | 17.15 | $2.29 | 777513 |
| 2024-08-16 | 17.26 | $2.14 | 335000 |
| 2024-08-15 | 17.81 | $2.19 | 660909 |
| 2024-08-14 | 18.22 | $2.14 | 375800 |
| 2024-08-13 | 18.65 | $2.20 | 574811 |
| 2024-08-12 | 19.23 | $2.18 | 389947 |
| 2024-08-09 | 19.84 | $2.23 | 360000 |
| 2024-08-08 | 20.38 | $2.27 | 287410 |
| 2024-08-07 | 20.94 | $2.21 | 425500 |
| 2024-08-06 | 21.54 | $2.37 | 671037 |
| 2024-08-05 | 22.24 | $2.22 | 817400 |
| 2024-08-02 | 23.09 | $2.42 | 530196 |
| 2024-08-01 | 23.36 | $2.67 | 1.8M |
| 2024-07-31 | 22.77 | $2.49 | 653879 |
| 2024-07-30 | 23.05 | $2.48 | 385130 |
| 2024-07-29 | 22.99 | $2.66 | 302107 |
| 2024-07-26 | 22.36 | $2.70 | 330140 |
| 2024-07-25 | 21.69 | $2.58 | 465060 |
| 2024-07-24 | 21.03 | $2.54 | 321600 |
| 2024-07-23 | 20.33 | $2.71 | 495600 |
| 2024-07-22 | 19.38 | $2.77 | 915556 |
| 2024-07-19 | 18.37 | $2.45 | 419200 |
| 2024-07-18 | 17.78 | $2.44 | 653825 |
| 2024-07-17 | 16.98 | $2.61 | 1.1M |
| 2024-07-16 | 15.74 | $2.60 | 1.1M |
| 2024-07-15 | 14.75 | $2.35 | 524100 |
| 2024-07-12 | 14.31 | $2.36 | 787534 |
| 2024-07-11 | 13.85 | $2.27 | 1.1M |
| 2024-07-10 | 14.03 | $2.01 | 282400 |
| 2024-07-09 | 14.20 | $1.94 | 390804 |
| 2024-07-08 | 14.17 | $1.99 | 395600 |
| 2024-07-05 | 14.21 | $1.99 | 478800 |
| 2024-07-03 | 14.38 | $1.99 | 461346 |
| 2024-07-02 | 14.50 | $1.94 | 739200 |
| 2024-07-01 | 14.40 | $1.88 | 1.7M |
| 2024-06-28 | 14.28 | $2.04 | 7.3M |
| 2024-06-27 | 14.78 | $2.01 | 1.4M |
| 2024-06-26 | 15.17 | $2.11 | 927000 |
| 2024-06-25 | 15.78 | $2.30 | 640000 |
| 2024-06-24 | 15.48 | $2.32 | 615000 |
| 2024-06-21 | 15.17 | $2.26 | 2.1M |
| 2024-06-20 | 14.87 | $2.32 | 512100 |
| 2024-06-18 | 14.46 | $2.30 | 622143 |
| 2024-06-17 | 14.09 | $2.29 | 435909 |
| 2024-06-14 | 13.86 | $2.24 | 623700 |
| 2024-06-13 | 13.79 | $2.15 | 827328 |
| 2024-06-12 | 13.81 | $2.19 | 822406 |
| 2024-06-11 | 13.80 | $2.27 | 558232 |
| 2024-06-10 | 14.05 | $2.23 | 713237 |
| 2024-06-07 | 14.31 | $2.17 | 454100 |
| 2024-06-06 | 14.86 | $2.20 | 529034 |
| 2024-06-05 | 15.50 | $2.23 | 477439 |
| 2024-06-04 | 16.04 | $2.24 | 548434 |
| 2024-06-03 | 16.42 | $2.29 | 637957 |
| 2024-05-31 | 16.82 | $2.29 | 514642 |
| 2024-05-30 | 17.21 | $2.24 | 756912 |
| 2024-05-29 | 17.82 | $2.05 | 1.1M |
| 2024-05-28 | 18.74 | $2.18 | 832509 |
| 2024-05-24 | 19.24 | $2.23 | 625177 |
| 2024-05-23 | 19.49 | $2.28 | 586500 |
| 2024-05-22 | 19.83 | $2.29 | 473800 |
| 2024-05-21 | 20.02 | $2.33 | 589100 |
| 2024-05-20 | 20.39 | $2.31 | 695600 |
| 2024-05-17 | 20.78 | $2.19 | 735984 |
| 2024-05-16 | 21.29 | $2.30 | 537509 |
| 2024-05-15 | 21.49 | $2.34 | 1.0M |
| 2024-05-14 | 21.57 | $2.58 | 1.5M |
| 2024-05-13 | 21.63 | $2.31 | 765191 |
| 2024-05-10 | 22.38 | $2.19 | 527448 |
| 2024-05-09 | 23.43 | $2.28 | 535600 |
| 2024-05-08 | 24.28 | $2.31 | 1.0M |
| 2024-05-07 | 25.08 | $2.49 | 726255 |
| 2024-05-06 | 25.39 | $2.76 | 1.1M |
| 2024-05-03 | 24.81 | $2.87 | 3.6M |
| 2024-05-02 | 24.20 | $2.56 | 6.0M |
| 2024-05-01 | 23.78 | $2.00 | 814700 |
| 2024-04-30 | 24.76 | $2.02 | 466400 |
| 2024-04-29 | 25.95 | $2.09 | 899200 |
| 2024-04-26 | 27.20 | $2.01 | 378800 |
| 2024-04-25 | 28.05 | $1.94 | 502400 |
| 2024-04-24 | 28.82 | $2.05 | 580000 |
| 2024-04-23 | 29.62 | $1.98 | 585800 |
| 2024-04-22 | 30.67 | $2.03 | 818100 |
| 2024-04-19 | 31.69 | $1.90 | 600763 |
| 2024-04-18 | 32.39 | $1.88 | 434000 |
| 2024-04-17 | 33.14 | $1.89 | 664202 |
| 2024-04-16 | 33.92 | $1.91 | 653100 |
| 2024-04-15 | 34.78 | $1.92 | 1.0M |
| 2024-04-12 | 35.80 | $2.04 | 699900 |
| 2024-04-11 | 37.08 | $2.17 | 1.1M |
| 2024-04-10 | 38.43 | $1.97 | 941202 |
| 2024-04-09 | 39.28 | $2.12 | 840706 |
| 2024-04-08 | 40.29 | $1.96 | 819384 |
| 2024-04-05 | 40.92 | $1.85 | 546722 |
| 2024-04-04 | 41.16 | $1.89 | 479413 |
| 2024-04-03 | 41.54 | $1.91 | 681907 |
| 2024-04-02 | 41.75 | $1.93 | 906933 |
| 2024-04-01 | 42.00 | $1.97 | 964600 |
| 2024-03-28 | 42.36 | $2.04 | 949747 |
| 2024-03-27 | 42.85 | $2.09 | 1.1M |
| 2024-03-26 | 43.26 | $1.93 | 1.2M |
| 2024-03-25 | 43.35 | $2.01 | 646302 |
| 2024-03-22 | 43.57 | $2.07 | 803772 |
| 2024-03-21 | 43.90 | $2.30 | 1.6M |
| 2024-03-20 | 44.37 | $2.13 | 1.8M |
| 2024-03-19 | 44.28 | $1.97 | 1.6M |
| 2024-03-18 | 43.63 | $1.96 | 1.8M |
| 2024-03-15 | 42.94 | $2.03 | 3.9M |
| 2024-03-14 | 42.27 | $1.96 | 1.5M |
| 2024-03-13 | 41.56 | $2.13 | 1.3M |
| 2024-03-12 | 40.96 | $2.06 | 1.6M |
| 2024-03-11 | 40.03 | $2.09 | 1.5M |
| 2024-03-08 | 39.13 | $2.26 | 1.1M |
| 2024-03-07 | 38.33 | $2.24 | 730400 |
| 2024-03-06 | 37.49 | $2.34 | 1.3M |
| 2024-03-05 | 36.71 | $2.40 | 1.1M |
| 2024-03-04 | 35.79 | $2.38 | 1.9M |
| 2024-03-01 | 34.83 | $2.47 | 2.7M |
| 2024-02-29 | 34.02 | $2.67 | 1.0M |
| 2024-02-28 | 33.35 | $2.70 | 1.2M |
| 2024-02-27 | 32.73 | $2.86 | 1.3M |
| 2024-02-26 | 32.24 | $2.85 | 1.4M |
| 2024-02-23 | 31.70 | $3.04 | 723800 |
| 2024-02-22 | 31.44 | $3.18 | 1.3M |
| 2024-02-21 | 31.28 | $3.23 | 1.9M |
| 2024-02-20 | 31.19 | $3.43 | 3.1M |
| 2024-02-16 | 31.32 | $3.77 | 2.6M |
| 2024-02-15 | 31.96 | $4.00 | 1.1M |
| 2024-02-14 | 32.82 | $3.82 | 732800 |
| 2024-02-13 | 33.61 | $3.87 | 2.4M |
| 2024-02-12 | 34.22 | $4.03 | 1.8M |
| 2024-02-09 | 35.04 | $3.85 | 1.0M |
| 2024-02-08 | 35.55 | $3.80 | 1.1M |
| 2024-02-07 | 35.90 | $3.65 | 1.2M |
| 2024-02-06 | 35.88 | $3.60 | 957100 |
| 2024-02-05 | 35.86 | $3.63 | 931500 |
| 2024-02-02 | 35.79 | $3.61 | 737075 |
| 2024-02-01 | 35.76 | $3.68 | 1.4M |
| 2024-01-31 | 35.77 | $3.67 | 1.1M |
| 2024-01-30 | 35.83 | $3.84 | 1.5M |
| 2024-01-29 | 35.94 | $3.68 | 962537 |
| 2024-01-26 | 35.70 | $3.67 | 585917 |
| 2024-01-25 | 35.47 | $3.71 | 1.1M |
| 2024-01-24 | 34.96 | $3.52 | 925421 |
| 2024-01-23 | 34.33 | $3.60 | 787346 |
| 2024-01-22 | 33.75 | $3.61 | 923321 |
| 2024-01-19 | 32.92 | $3.54 | 1.5M |
| 2024-01-18 | 32.04 | $3.63 | 1.2M |
| 2024-01-17 | 31.13 | $3.65 | 2.0M |
| 2024-01-16 | 30.18 | $3.53 | 2.1M |
| 2024-01-12 | 29.26 | $3.70 | 3.3M |
| 2024-01-11 | 28.35 | $3.87 | 9.1M |
| 2024-01-10 | 27.39 | $6.20 | 758451 |
| 2024-01-09 | 28.54 | $6.03 | 1.5M |
| 2024-01-08 | 29.82 | $6.37 | 934547 |
| 2024-01-05 | 31.02 | $6.77 | 1.2M |
| 2024-01-04 | 32.03 | $6.76 | 660700 |
| 2024-01-03 | 32.57 | $6.95 | 894108 |
| 2024-01-02 | 33.14 | $7.12 | 1.0M |
| 2023-12-29 | 33.07 | $7.32 | 619515 |
| 2023-12-28 | 32.50 | $7.49 | 859344 |
| 2023-12-27 | 31.91 | $7.24 | 903835 |
| 2023-12-26 | 31.43 | $7.19 | 1.1M |
| 2023-12-22 | 31.12 | $6.69 | 710067 |
| 2023-12-21 | 30.97 | $6.78 | 516714 |
| 2023-12-20 | 30.60 | $6.88 | 1.6M |
| 2023-12-19 | 29.96 | $6.96 | 1.9M |
| 2023-12-18 | 29.36 | $6.30 | 900920 |
| 2023-12-15 | 29.12 | $6.69 | 2.6M |
| 2023-12-14 | 28.19 | $6.79 | 1.7M |
| 2023-12-13 | 27.21 | $6.35 | 1.4M |
| 2023-12-12 | 26.64 | $5.91 | 841100 |
| 2023-12-11 | 26.34 | $6.16 | 621110 |
| 2023-12-08 | 25.36 | $6.27 | 638056 |
| 2023-12-07 | 24.32 | $6.25 | 516700 |
| 2023-12-06 | 23.28 | $6.17 | 688500 |
| 2023-12-05 | 22.18 | $6.11 | 517099 |
| 2023-12-04 | 21.23 | $6.20 | 1.1M |
| 2023-12-01 | 20.22 | $6.27 | 1.6M |
| 2023-11-30 | 19.17 | $5.58 | 1.9M |
| 2023-11-29 | 18.71 | $5.65 | 749638 |
| 2023-11-28 | 18.22 | $5.48 | 838000 |
| 2023-11-27 | 18.18 | $5.24 | 704406 |
| 2023-11-24 | 18.50 | $5.24 | 257136 |
| 2023-11-22 | 18.88 | $5.17 | 541078 |
| 2023-11-21 | 19.43 | $5.01 | 598300 |
| 2023-11-20 | 19.99 | $5.30 | 508586 |
| 2023-11-17 | 20.30 | $5.32 | 848201 |
| 2023-11-16 | 20.60 | $5.32 | 827407 |
| 2023-11-15 | 21.03 | $5.38 | 725466 |
| 2023-11-14 | 21.27 | $5.35 | 1.2M |
| 2023-11-13 | 21.67 | $4.79 | 700800 |
| 2023-11-10 | 22.61 | $4.82 | 1.0M |
| 2023-11-09 | 23.78 | $4.75 | 766324 |
| 2023-11-08 | 25.01 | $5.03 | 648250 |
| 2023-11-07 | 25.97 | $5.14 | 813300 |
| 2023-11-06 | 26.58 | $5.36 | 1.4M |
| 2023-11-03 | 26.90 | $5.48 | 2.1M |
| 2023-11-02 | 27.25 | $5.04 | 1.9M |
| 2023-11-01 | 28.34 | $4.47 | 1.1M |
| 2023-10-31 | 29.14 | $4.49 | 1.2M |
| 2023-10-30 | 29.90 | $4.23 | 680187 |
| 2023-10-27 | 30.28 | $4.12 | 805900 |
| 2023-10-26 | 30.60 | $4.21 | 849704 |
| 2023-10-25 | 30.94 | $4.19 | 994700 |
| 2023-10-24 | 31.11 | $4.22 | 1.5M |
| 2023-10-23 | 31.29 | $4.09 | 1.3M |
| 2023-10-20 | 31.33 | $4.15 | 1.7M |
| 2023-10-19 | 31.45 | $4.59 | 2.2M |
| 2023-10-18 | 31.99 | $4.76 | 3.1M |
| 2023-10-17 | 32.93 | $4.83 | 1.6M |
| 2023-10-16 | 33.73 | $4.72 | 2.0M |
| 2023-10-13 | 34.42 | $4.45 | 1.1M |
| 2023-10-12 | 34.89 | $4.46 | 1.3M |
| 2023-10-11 | 35.13 | $4.46 | 984578 |
| 2023-10-10 | 35.53 | $4.31 | 1.3M |
| 2023-10-09 | 35.56 | $4.13 | 1.4M |
| 2023-10-06 | 35.04 | $3.90 | 954634 |
| 2023-10-05 | 34.04 | $3.96 | 1.2M |
| 2023-10-04 | 33.05 | $3.95 | 1.3M |
| 2023-10-03 | 32.01 | $3.85 | 2.0M |
| 2023-10-02 | 30.75 | $3.99 | 1.4M |
| 2023-09-29 | 29.51 | $4.10 | 1.6M |
| 2023-09-28 | 28.34 | $4.25 | 1.4M |
| 2023-09-27 | 26.71 | $4.18 | 1.9M |
| 2023-09-26 | 25.08 | $4.65 | 2.3M |
| 2023-09-25 | 23.65 | $4.85 | 1.7M |
| 2023-09-22 | 22.32 | $5.11 | 1.8M |
| 2023-09-21 | 21.16 | $5.22 | 2.4M |
| 2023-09-20 | 19.99 | $5.60 | 1.2M |
| 2023-09-19 | 19.20 | $5.79 | 1.0M |
| 2023-09-18 | 18.57 | $5.79 | 1.6M |
| 2023-09-15 | 17.90 | $6.05 | 10.8M |
| 2023-09-14 | 17.29 | $6.17 | 2.3M |
| 2023-09-13 | 16.64 | $5.76 | 1.7M |
| 2023-09-12 | 15.60 | $5.82 | 1.4M |
| 2023-09-11 | 14.62 | $5.94 | 1.8M |
| 2023-09-08 | 13.60 | $5.89 | 1.9M |
| 2023-09-07 | 12.33 | $5.85 | 2.4M |
| 2023-09-06 | 11.13 | $6.20 | 2.5M |
| 2023-09-05 | 10.11 | $6.48 | 3.9M |
| 2023-09-01 | 9.23 | $7.33 | 445863 |
| 2023-08-31 | 9.67 | $7.40 | 479153 |
| 2023-08-30 | 9.98 | $7.59 | 496804 |
| 2023-08-29 | 10.14 | $7.60 | 534322 |
| 2023-08-28 | 10.37 | $7.24 | 561500 |
| 2023-08-25 | 10.56 | $6.91 | 490900 |
| 2023-08-24 | 10.64 | $7.09 | 473700 |
| 2023-08-23 | 11.16 | $7.12 | 457103 |
| 2023-08-22 | 11.33 | $6.83 | 507800 |
| 2023-08-21 | 11.13 | $6.78 | 561431 |
| 2023-08-18 | 10.86 | $6.89 | 536201 |
| 2023-08-17 | 10.86 | $7.05 | 714400 |
| 2023-08-16 | 10.95 | $6.92 | 607462 |
| 2023-08-15 | 10.98 | $7.09 | 616229 |
| 2023-08-14 | 11.21 | $7.41 | 497347 |
| 2023-08-11 | 11.63 | $7.58 | 383758 |
| 2023-08-10 | 11.96 | $7.48 | 546500 |
| 2023-08-09 | 12.18 | $7.57 | 626512 |
| 2023-08-08 | 12.43 | $7.72 | 757123 |
| 2023-08-07 | 12.47 | $8.10 | 1.2M |
| 2023-08-04 | 12.50 | $7.43 | 535800 |
| 2023-08-03 | 12.90 | $7.38 | 549200 |
| 2023-08-02 | 13.11 | $7.37 | 542810 |
| 2023-08-01 | 13.29 | $7.35 | 824200 |
| 2023-07-31 | 13.68 | $7.70 | 735614 |
| 2023-07-28 | 14.36 | $7.51 | 517200 |
| 2023-07-27 | 14.85 | $7.42 | 947901 |
| 2023-07-26 | 15.38 | $7.82 | 613641 |
| 2023-07-25 | 15.89 | $7.67 | 565842 |
| 2023-07-24 | 16.44 | $7.90 | 463920 |
| 2023-07-21 | 16.89 | $7.73 | 1.0M |
| 2023-07-20 | 17.36 | $8.30 | 1.3M |
| 2023-07-19 | 17.06 | $8.61 | 1.2M |
| 2023-07-18 | 16.37 | $8.20 | 1.1M |
| 2023-07-17 | 15.76 | $8.12 | 657600 |
| 2023-07-14 | 15.77 | $8.11 | 404827 |
| 2023-07-13 | 15.69 | $8.14 | 645246 |
| 2023-07-12 | 15.65 | $7.97 | 558020 |
| 2023-07-11 | 15.56 | $8.03 | 406516 |
| 2023-07-10 | 15.81 | $7.86 | 398900 |
| 2023-07-07 | 16.23 | $7.90 | 768607 |
| 2023-07-06 | 16.67 | $7.64 | 453041 |
| 2023-07-05 | 17.44 | $7.80 | 587010 |
| 2023-07-03 | 17.72 | $7.87 | 450837 |
| 2023-06-30 | 18.28 | $7.70 | 658300 |
| 2023-06-29 | 18.86 | $7.95 | 473000 |
| 2023-06-28 | 19.28 | $7.79 | 500650 |
| 2023-06-27 | 19.71 | $8.17 | 829500 |
| 2023-06-26 | 20.05 | $7.92 | 989548 |
| 2023-06-23 | 20.75 | $7.15 | 948693 |
| 2023-06-22 | 21.42 | $7.40 | 755175 |
| 2023-06-21 | 22.44 | $7.84 | 833448 |
| 2023-06-20 | 23.20 | $7.86 | 916209 |
| 2023-06-16 | 23.73 | $8.22 | 3.9M |
| 2023-06-15 | 24.19 | $8.16 | 1.1M |
| 2023-06-14 | 24.78 | $7.84 | 1.3M |
| 2023-06-13 | 25.47 | $7.90 | 832458 |
| 2023-06-12 | 26.13 | $7.90 | 700900 |
| 2023-06-09 | 26.85 | $7.89 | 625348 |
| 2023-06-08 | 27.63 | $8.06 | 1.2M |
| 2023-06-07 | 28.31 | $8.23 | 1.9M |
| 2023-06-06 | 29.03 | $7.72 | 980591 |
| 2023-06-05 | 30.49 | $7.46 | 774900 |
| 2023-06-02 | 31.91 | $7.70 | 1.2M |
| 2023-06-01 | 33.41 | $7.05 | 1.3M |
| 2023-05-31 | 34.83 | $7.24 | 2.4M |
| 2023-05-30 | 36.60 | $7.34 | 1.0M |
| 2023-05-26 | 38.41 | $6.92 | 762133 |
| 2023-05-25 | 39.79 | $6.75 | 1.0M |
| 2023-05-24 | 41.11 | $6.73 | 1.1M |
| 2023-05-23 | 42.60 | $7.09 | 1.9M |
| 2023-05-22 | 44.34 | $6.85 | 1.2M |
| 2023-05-19 | 45.25 | $6.59 | 1.2M |
| 2023-05-18 | 46.10 | $6.59 | 1.3M |
| 2023-05-17 | 46.71 | $6.54 | 1.2M |
| 2023-05-16 | 47.17 | $5.95 | 1.1M |
| 2023-05-15 | 47.02 | $6.04 | 1.1M |
| 2023-05-12 | 46.88 | $6.21 | 807704 |
| 2023-05-11 | 46.78 | $6.21 | 821500 |
| 2023-05-10 | 46.59 | $6.18 | 729912 |
| 2023-05-09 | 46.49 | $6.29 | 1.1M |
| 2023-05-08 | 46.29 | $6.35 | 970600 |
| 2023-05-05 | 46.14 | $6.52 | 900800 |
| 2023-05-04 | 45.99 | $6.29 | 901800 |
| 2023-05-03 | 45.44 | $6.10 | 1.5M |
| 2023-05-02 | 44.88 | $5.97 | 1.0M |
| 2023-05-01 | 44.14 | $6.20 | 1.1M |
| 2023-04-28 | 43.45 | $6.52 | 989338 |
| 2023-04-27 | 42.85 | $6.50 | 1.2M |
| 2023-04-26 | 42.01 | $6.54 | 887300 |
| 2023-04-25 | 41.01 | $6.55 | 951160 |
| 2023-04-24 | 39.98 | $6.93 | 980739 |
| 2023-04-21 | 38.98 | $6.94 | 1.6M |
| 2023-04-20 | 37.92 | $7.32 | 1.4M |
| 2023-04-19 | 36.96 | $7.64 | 1.6M |
| 2023-04-18 | 35.95 | $7.36 | 2.0M |
| 2023-04-17 | 34.88 | $7.67 | 2.2M |
| 2023-04-14 | 33.81 | $7.78 | 2.3M |
| 2023-04-13 | 32.75 | $8.12 | 2.4M |
| 2023-04-12 | 31.73 | $8.30 | 2.6M |
| 2023-04-11 | 30.75 | $8.73 | 5.8M |
| 2023-04-10 | 29.75 | $11.55 | 681036 |
| 2023-04-06 | 29.74 | $11.80 | 478231 |
| 2023-04-05 | 30.03 | $11.90 | 300200 |
| 2023-04-04 | 30.20 | $11.93 | 480733 |
| 2023-04-03 | 30.42 | $12.30 | 560501 |
| 2023-03-31 | 30.85 | $12.30 | 754351 |
| 2023-03-30 | 30.92 | $11.82 | 343231 |
| 2023-03-29 | 30.65 | $11.60 | 422857 |
| 2023-03-28 | 30.08 | $11.31 | 400928 |
| 2023-03-27 | 29.25 | $11.33 | 544139 |
| 2023-03-24 | 28.45 | $11.44 | 682079 |
| 2023-03-23 | 27.19 | $10.95 | 990735 |
| 2023-03-22 | 25.95 | $11.67 | 627700 |
| 2023-03-21 | 24.93 | $12.42 | 665200 |
| 2023-03-20 | 24.04 | $12.11 | 701101 |
| 2023-03-17 | 23.11 | $12.22 | 2.5M |
| 2023-03-16 | 21.99 | $12.54 | 1.1M |
| 2023-03-15 | 20.98 | $13.28 | 742347 |
| 2023-03-14 | 20.22 | $13.51 | 659062 |
| 2023-03-13 | 19.67 | $13.58 | 588808 |
| 2023-03-10 | 18.75 | $13.89 | 796509 |
| 2023-03-09 | 17.96 | $14.59 | 707373 |
| 2023-03-08 | 17.52 | $15.09 | 554700 |
| 2023-03-07 | 17.22 | $15.05 | 2.2M |
| 2023-03-06 | 16.90 | $16.89 | 392227 |
| 2023-03-03 | 17.07 | $16.97 | 311900 |
| 2023-03-02 | 17.16 | $16.88 | 329408 |
| 2023-03-01 | 17.53 | $16.66 | 360351 |
| 2023-02-28 | 18.09 | $16.44 | 931500 |
| 2023-02-27 | 18.44 | $17.02 | 623800 |
| 2023-02-24 | 18.37 | $16.94 | 696610 |
| 2023-02-23 | 18.54 | $17.16 | 636305 |
| 2023-02-22 | 18.59 | $16.86 | 453146 |
| 2023-02-21 | 18.71 | $16.71 | 452300 |
| 2023-02-17 | 18.84 | $17.62 | 407518 |
| 2023-02-16 | 18.21 | $17.57 | 872900 |
| 2023-02-15 | 17.54 | $16.60 | 361980 |
| 2023-02-14 | 17.88 | $16.54 | 322676 |
| 2023-02-13 | 18.08 | $16.72 | 320171 |
| 2023-02-10 | 18.36 | $16.17 | 226317 |
| 2023-02-09 | 19.09 | $16.03 | 272454 |
| 2023-02-08 | 19.73 | $16.32 | 325640 |
| 2023-02-07 | 20.12 | $16.53 | 295500 |
| 2023-02-06 | 20.37 | $16.71 | 287353 |
| 2023-02-03 | 20.51 | $17.30 | 372330 |
| 2023-02-02 | 20.12 | $17.56 | 395400 |
| 2023-02-01 | 19.46 | $17.09 | 327805 |
| 2023-01-31 | 19.05 | $17.16 | 510869 |
| 2023-01-30 | 18.69 | $16.72 | 179535 |
| 2023-01-27 | 18.58 | $16.84 | 282030 |
| 2023-01-26 | 18.46 | $16.45 | 204543 |
| 2023-01-25 | 18.72 | $16.22 | 256700 |
| 2023-01-24 | 19.14 | $16.03 | 192437 |
| 2023-01-23 | 19.44 | $16.18 | 296527 |
| 2023-01-20 | 19.76 | $16.03 | 589121 |
| 2023-01-19 | 20.19 | $16.65 | 645800 |
| 2023-01-18 | 19.46 | $17.06 | 805123 |
| 2023-01-17 | 18.52 | $17.64 | 547573 |
| 2023-01-13 | 17.17 | $17.01 | 503609 |
| 2023-01-12 | 15.91 | $17.13 | 478500 |
| 2023-01-11 | 14.69 | $16.34 | 305652 |
| 2023-01-10 | 13.87 | $15.73 | 459228 |
| 2023-01-09 | 13.48 | $15.34 | 295100 |
| 2023-01-06 | 13.23 | $15.35 | 290623 |
| 2023-01-05 | 13.12 | $14.83 | 392900 |
| 2023-01-04 | 13.23 | $15.07 | 546952 |
| 2023-01-03 | 13.34 | $14.32 | 830864 |
| 2022-12-30 | 13.87 | $13.35 | 279943 |
| 2022-12-29 | 13.48 | $13.58 | 296000 |
| 2022-12-28 | 13.15 | $13.48 | 233000 |
| 2022-12-27 | 12.92 | $13.84 | 182700 |
| 2022-12-23 | 12.84 | $13.73 | 163234 |
| 2022-12-22 | 12.70 | $13.64 | 303600 |
| 2022-12-21 | 12.32 | $13.68 | 363305 |
| 2022-12-20 | 12.27 | $13.52 | 302346 |
| 2022-12-19 | 11.88 | $13.53 | 337343 |
| 2022-12-16 | 11.56 | $13.78 | 996726 |
| 2022-12-15 | 11.37 | $14.38 | 280545 |
| 2022-12-14 | 11.91 | $14.58 | 375147 |
| 2022-12-13 | 12.53 | $14.48 | 892143 |
| 2022-12-12 | 13.19 | $14.41 | 279140 |
| 2022-12-09 | 13.08 | $14.36 | 297200 |
| 2022-12-08 | 13.08 | $14.44 | 240249 |
| 2022-12-07 | 13.08 | $14.23 | 365102 |
| 2022-12-06 | 12.96 | $14.14 | 358874 |
| 2022-12-05 | 12.93 | $14.36 | 318340 |
| 2022-12-02 | 13.17 | $14.84 | 439600 |
| 2022-12-01 | 13.64 | $14.96 | 622742 |
| 2022-11-30 | 14.24 | $15.29 | 535904 |
| 2022-11-29 | 14.97 | $15.25 | 254800 |
| 2022-11-28 | 15.57 | $14.88 | 275230 |
| 2022-11-25 | 15.99 | $14.98 | 119800 |
| 2022-11-23 | 16.54 | $14.82 | 383548 |
| 2022-11-22 | 17.04 | $15.23 | 283936 |
| 2022-11-21 | 17.82 | $14.88 | 300100 |
| 2022-11-18 | 18.30 | $14.77 | 698100 |
| 2022-11-17 | 18.82 | $14.49 | 359938 |
| 2022-11-16 | 18.81 | $14.39 | 264700 |
| 2022-11-15 | 19.02 | $14.87 | 494000 |
| 2022-11-14 | 19.62 | $15.02 | 541546 |
| 2022-11-11 | 20.15 | $15.51 | 528839 |
| 2022-11-10 | 21.10 | $15.63 | 518328 |
| 2022-11-09 | 22.04 | $14.84 | 337039 |
| 2022-11-08 | 22.57 | $15.23 | 359143 |
| 2022-11-07 | 23.42 | $15.45 | 390543 |
| 2022-11-04 | 24.32 | $15.43 | 430349 |
| 2022-11-03 | 25.04 | $14.99 | 431524 |
| 2022-11-02 | 25.56 | $15.21 | 317017 |
| 2022-11-01 | 26.43 | $15.33 | 381605 |
| 2022-10-31 | 27.48 | $15.30 | 402918 |
| 2022-10-28 | 28.33 | $15.27 | 524200 |
| 2022-10-27 | 29.19 | $14.99 | 240133 |
| 2022-10-26 | 30.37 | $14.89 | 355745 |
| 2022-10-25 | 31.66 | $15.01 | 423441 |
| 2022-10-24 | 32.93 | $14.40 | 347446 |
| 2022-10-21 | 33.72 | $14.21 | 430104 |
| 2022-10-20 | 34.34 | $14.56 | 581447 |
| 2022-10-19 | 35.48 | $14.50 | 490928 |
| 2022-10-18 | 36.62 | $14.74 | 536300 |
| 2022-10-17 | 38.02 | $14.50 | 504100 |
| 2022-10-14 | 39.16 | $14.08 | 511329 |
| 2022-10-13 | 40.17 | $13.89 | 562500 |
| 2022-10-12 | 40.72 | $12.95 | 381500 |
| 2022-10-11 | 40.33 | $12.81 | 482100 |
| 2022-10-10 | 39.64 | $12.40 | 321300 |
| 2022-10-07 | 38.54 | $12.46 | 325437 |
| 2022-10-06 | 37.42 | $13.01 | 392219 |
| 2022-10-05 | 36.40 | $13.49 | 458000 |
| 2022-10-04 | 35.46 | $14.30 | 419822 |
| 2022-10-03 | 34.87 | $13.98 | 317507 |
| 2022-09-30 | 33.79 | $14.05 | 437500 |
| 2022-09-29 | 32.26 | $13.54 | 741100 |
| 2022-09-28 | 30.66 | $14.26 | 476801 |
| 2022-09-27 | 29.10 | $14.02 | 565300 |
| 2022-09-26 | 27.49 | $14.55 | 558278 |
| 2022-09-23 | 25.95 | $15.82 | 323800 |
| 2022-09-22 | 24.75 | $16.55 | 284139 |
| 2022-09-21 | 24.18 | $16.97 | 284800 |
| 2022-09-20 | 23.92 | $17.29 | 184936 |
| 2022-09-19 | 23.41 | $17.53 | 226000 |
| 2022-09-16 | 22.87 | $17.48 | 1.1M |
| 2022-09-15 | 22.30 | $17.06 | 287639 |
| 2022-09-14 | 21.72 | $17.49 | 370200 |
| 2022-09-13 | 21.29 | $17.55 | 283600 |
| 2022-09-12 | 21.02 | $18.33 | 253800 |
| 2022-09-09 | 21.30 | $18.02 | 264806 |
| 2022-09-08 | 21.08 | $17.94 | 206936 |
| 2022-09-07 | 20.73 | $17.85 | 237537 |
| 2022-09-06 | 20.23 | $17.56 | 393109 |
| 2022-09-02 | 19.38 | $17.56 | 270800 |
| 2022-09-01 | 18.52 | $17.27 | 259942 |
| 2022-08-31 | 17.34 | $17.57 | 241217 |
| 2022-08-30 | 16.35 | $17.86 | 222532 |
| 2022-08-29 | 15.48 | $18.18 | 215527 |
| 2022-08-26 | 14.70 | $18.37 | 211500 |
| 2022-08-25 | 14.14 | $18.88 | 257119 |
| 2022-08-24 | 13.66 | $18.59 | 253511 |
| 2022-08-23 | 12.94 | $18.92 | 183312 |
| 2022-08-22 | 12.39 | $18.96 | 198300 |
| 2022-08-19 | 11.84 | $19.81 | 177300 |
| 2022-08-18 | 11.87 | $20.10 | 153400 |
| 2022-08-17 | 12.36 | $20.20 | 191400 |
| 2022-08-16 | 12.87 | $20.60 | 189945 |
| 2022-08-15 | 13.35 | $20.42 | 187801 |
| 2022-08-12 | 13.92 | $20.56 | 158400 |
| 2022-08-11 | 14.61 | $20.23 | 220600 |
| 2022-08-10 | 15.12 | $19.75 | 231200 |
| 2022-08-09 | 15.21 | $19.35 | 239050 |
| 2022-08-08 | 15.21 | $19.73 | 307300 |
| 2022-08-05 | 15.52 | $19.56 | 241300 |
| 2022-08-04 | 15.42 | $19.71 | 246700 |
| 2022-08-03 | 15.44 | $20.07 | 175718 |
| 2022-08-02 | 15.99 | $20.10 | 164731 |
| 2022-08-01 | 16.58 | $20.58 | 217900 |
| 2022-07-29 | 17.30 | $20.78 | 281500 |
| 2022-07-28 | 18.05 | $20.24 | 184100 |
| 2022-07-27 | 18.51 | $20.10 | 227749 |
| 2022-07-26 | 18.74 | $19.92 | 156209 |
| 2022-07-25 | 18.95 | $19.88 | 241459 |
| 2022-07-22 | 19.17 | $19.67 | 358900 |
| 2022-07-21 | 19.19 | $20.31 | 305938 |
| 2022-07-20 | 19.70 | $20.55 | 271774 |
| 2022-07-19 | 20.67 | $20.73 | 248700 |
| 2022-07-18 | 21.68 | $20.20 | 315900 |
| 2022-07-15 | 22.59 | $20.31 | 193213 |
| 2022-07-14 | 23.14 | $19.65 | 160800 |
| 2022-07-13 | 23.06 | $19.86 | 105941 |
| 2022-07-12 | 23.24 | $20.17 | 152500 |
| 2022-07-11 | 23.55 | $19.92 | 151500 |
| 2022-07-08 | 23.89 | $20.19 | 133800 |
| 2022-07-07 | 24.55 | $20.44 | 190300 |
| 2022-07-06 | 25.47 | $20.49 | 155732 |
| 2022-07-05 | 26.43 | $20.89 | 269200 |
| 2022-07-01 | 27.42 | $20.42 | 183800 |
| 2022-06-30 | 28.01 | $19.95 | 166819 |
| 2022-06-29 | 28.33 | $20.00 | 203200 |
| 2022-06-28 | 28.91 | $20.22 | 150600 |
| 2022-06-27 | 29.78 | $20.17 | 128500 |
| 2022-06-24 | 30.47 | $20.19 | 288625 |
| 2022-06-23 | 31.00 | $19.65 | 200500 |
| 2022-06-22 | 30.86 | $19.37 | 197900 |
| 2022-06-21 | 30.52 | $19.22 | 189217 |
| 2022-06-17 | 30.22 | $19.33 | 744900 |
| 2022-06-16 | 29.64 | $18.84 | 303400 |
| 2022-06-15 | 29.03 | $19.89 | 230600 |
| 2022-06-14 | 28.79 | $19.40 | 237835 |
| 2022-06-13 | 28.02 | $19.62 | 308600 |
| 2022-06-10 | 27.40 | $20.68 | 176014 |
| 2022-06-09 | 27.33 | $20.91 | 352900 |
| 2022-06-08 | 27.39 | $21.01 | 237816 |
| 2022-06-07 | 27.60 | $21.21 | 175833 |
| 2022-06-06 | 27.82 | $20.83 | 142309 |
| 2022-06-03 | 27.81 | $20.82 | 235233 |
| 2022-06-02 | 27.80 | $21.15 | 249537 |
| 2022-06-01 | 27.77 | $20.95 | 326300 |
| 2022-05-31 | 27.74 | $21.31 | 464701 |
| 2022-05-27 | 28.02 | $21.34 | 179300 |
| 2022-05-26 | 28.41 | $21.11 | 260200 |
| 2022-05-25 | 28.83 | $21.19 | 275924 |
| 2022-05-24 | 29.04 | $21.05 | 260900 |
| 2022-05-23 | 29.16 | $20.78 | 237700 |
| 2022-05-20 | 29.09 | $20.49 | 321024 |
| 2022-05-19 | 29.01 | $20.66 | 357147 |
| 2022-05-18 | 29.24 | $21.23 | 443100 |
| 2022-05-17 | 29.72 | $21.26 | 551400 |
| 2022-05-16 | 29.81 | $20.38 | 293537 |
| 2022-05-13 | 29.05 | $20.23 | 323619 |
| 2022-05-12 | 27.97 | $20.02 | 356500 |
| 2022-05-11 | 26.57 | $19.84 | 346036 |
| 2022-05-10 | 25.18 | $19.82 | 476309 |
| 2022-05-09 | 23.71 | $20.03 | 433004 |
| 2022-05-06 | 22.34 | $20.54 | 447800 |
| 2022-05-05 | 20.98 | $20.72 | 505512 |
| 2022-05-04 | 19.63 | $21.73 | 247744 |
| 2022-05-03 | 18.45 | $21.10 | 375000 |
| 2022-05-02 | 16.74 | $20.79 | 542400 |
| 2022-04-29 | 14.96 | $21.62 | 438815 |
| 2022-04-28 | 13.48 | $22.46 | 249910 |
| 2022-04-27 | 12.15 | $22.17 | 394822 |
| 2022-04-26 | 10.79 | $22.95 | 336000 |
| 2022-04-25 | 9.75 | $23.39 | 423345 |
| 2022-04-22 | 8.66 | $23.66 | 344032 |
| 2022-04-21 | 8.11 | $24.92 | 333895 |
| 2022-04-20 | 8.50 | $25.08 | 265800 |
| 2022-04-19 | 8.79 | $25.05 | 359800 |
| 2022-04-18 | 9.04 | $24.41 | 276100 |
| 2022-04-14 | 8.94 | $24.60 | 243300 |
| 2022-04-13 | 9.14 | $24.45 | 139918 |
| 2022-04-12 | 9.35 | $24.07 | 382000 |
| 2022-04-11 | 9.18 | $24.18 | 376500 |
| 2022-04-08 | 8.78 | $24.06 | 330525 |
| 2022-04-07 | 8.58 | $24.32 | 389743 |
| 2022-04-06 | 8.37 | $24.70 | 296900 |
| 2022-04-05 | 8.74 | $24.90 | 307320 |
| 2022-04-04 | 9.06 | $25.48 | 212878 |
| 2022-04-01 | 9.01 | $26.18 | 200000 |
| 2022-03-31 | 8.54 | $25.73 | 248900 |
| 2022-03-30 | 8.17 | $25.77 | 212122 |
| 2022-03-29 | 7.79 | $25.94 | 315436 |
| 2022-03-28 | 7.44 | $25.09 | 163100 |
| 2022-03-25 | 7.76 | $25.22 | 312029 |
| 2022-03-24 | 7.96 | $24.89 | 127330 |
| 2022-03-23 | 8.19 | $24.37 | 205417 |
| 2022-03-22 | 8.57 | $24.82 | 209800 |
| 2022-03-21 | 8.79 | $24.81 | 196437 |
| 2022-03-18 | 9.08 | $24.93 | 617247 |
| 2022-03-17 | 9.54 | $24.88 | 247619 |
| 2022-03-16 | 10.02 | $24.71 | 302700 |
| 2022-03-15 | 9.85 | $24.46 | 266820 |
| 2022-03-14 | 9.66 | $24.59 | 194300 |
| 2022-03-11 | 9.72 | $25.01 | 225000 |
| 2022-03-10 | 10.16 | $25.13 | 248920 |
| 2022-03-09 | 10.35 | $25.04 | 354100 |
| 2022-03-08 | 10.83 | $25.06 | 245647 |
| 2022-03-07 | 11.03 | $24.93 | 249500 |
| 2022-03-04 | 11.37 | $25.35 | 273600 |
| 2022-03-03 | 11.71 | $25.28 | 519545 |
| 2022-03-02 | 12.23 | $25.27 | 282219 |
| 2022-03-01 | 12.77 | $24.62 | 330800 |
| 2022-02-28 | 13.15 | $25.05 | 250600 |
| 2022-02-25 | 13.71 | $25.23 | 162343 |
| 2022-02-24 | 14.35 | $24.45 | 306447 |
| 2022-02-23 | 14.39 | $24.78 | 226220 |
| 2022-02-22 | 15.11 | $25.09 | 301400 |
| 2022-02-18 | 15.78 | $25.12 | 724949 |
| 2022-02-17 | 16.39 | $25.41 | 312943 |
| 2022-02-16 | 17.04 | $25.43 | 359830 |
| 2022-02-15 | 17.84 | $24.87 | 320528 |
| 2022-02-14 | 18.24 | $24.14 | 305626 |
| 2022-02-11 | 17.97 | $24.25 | 307011 |
| 2022-02-10 | 17.70 | $24.15 | 285900 |
| 2022-02-09 | 17.49 | $24.47 | 251548 |
| 2022-02-08 | 17.46 | $24.70 | 201448 |
| 2022-02-07 | 17.53 | $24.69 | 130849 |
| 2022-02-04 | 17.65 | $24.77 | 247600 |
| 2022-02-03 | 17.77 | $25.02 | 202305 |
| 2022-02-02 | 18.28 | $25.39 | 274738 |
| 2022-02-01 | 18.94 | $25.45 | 201800 |
| 2022-01-31 | 19.65 | $25.48 | 297600 |
| 2022-01-28 | 20.05 | $25.26 | 364500 |
| 2022-01-27 | 20.29 | $24.46 | 238800 |
| 2022-01-26 | 20.71 | $24.81 | 283200 |
| 2022-01-25 | 21.34 | $24.96 | 324113 |
| 2022-01-24 | 21.62 | $24.95 | 316426 |
| 2022-01-21 | 21.74 | $25.19 | 315800 |
| 2022-01-20 | 22.56 | $26.28 | 318100 |
| 2022-01-19 | 23.24 | $26.80 | 337222 |
| 2022-01-18 | 23.43 | $27.57 | 351400 |
| 2022-01-14 | 22.87 | $27.92 | 256203 |
| 2022-01-13 | 22.38 | $27.55 | 219305 |
| 2022-01-12 | 21.71 | $27.24 | 217500 |
| 2022-01-11 | 21.14 | $27.65 | 223000 |
| 2022-01-10 | 20.53 | $27.65 | 485738 |
| 2022-01-07 | 19.61 | $27.51 | 213443 |
| 2022-01-06 | 18.89 | $27.15 | 255200 |
| 2022-01-05 | 18.36 | $26.45 | 594048 |
| 2022-01-04 | 17.82 | $27.06 | 434300 |
| 2022-01-03 | 17.37 | $25.93 | 204420 |
| 2021-12-31 | 17.72 | $24.84 | 214300 |
| 2021-12-30 | 18.52 | $25.13 | 287520 |
| 2021-12-29 | 19.19 | $25.00 | 169667 |
| 2021-12-28 | 20.17 | $25.14 | 249039 |
| 2021-12-27 | 21.21 | $24.66 | 278500 |
| 2021-12-23 | 22.08 | $24.75 | 259920 |
| 2021-12-22 | 22.88 | $24.33 | 178000 |
| 2021-12-21 | 23.38 | $24.26 | 157248 |
| 2021-12-20 | 23.91 | $23.55 | 275632 |
| 2021-12-17 | 23.58 | $24.12 | 1.2M |
| 2021-12-16 | 23.65 | $23.72 | 264600 |
| 2021-12-15 | 23.20 | $23.46 | 494600 |
| 2021-12-14 | 22.39 | $23.33 | 252200 |
| 2021-12-13 | 21.78 | $23.73 | 234340 |
| 2021-12-10 | 21.39 | $24.08 | 159900 |
| 2021-12-09 | 21.15 | $24.26 | 150149 |
| 2021-12-08 | 21.04 | $24.56 | 134632 |
| 2021-12-07 | 21.11 | $24.37 | 204700 |
| 2021-12-06 | 21.17 | $24.52 | 208900 |
| 2021-12-03 | 21.23 | $23.59 | 226600 |
| 2021-12-02 | 20.65 | $23.88 | 233403 |
| 2021-12-01 | 19.83 | $23.13 | 214745 |
| 2021-11-30 | 18.98 | $23.73 | 375900 |
| 2021-11-29 | 17.35 | $24.07 | 221500 |
| 2021-11-26 | 15.80 | $24.42 | 284900 |
| 2021-11-24 | 14.17 | $25.72 | 295223 |
| 2021-11-23 | 13.58 | $25.50 | 226800 |
| 2021-11-22 | 12.96 | $25.39 | 224316 |
| 2021-11-19 | 12.30 | $25.80 | 222200 |
| 2021-11-18 | 11.74 | $26.62 | 217800 |
| 2021-11-17 | 11.76 | $26.55 | 173536 |
| 2021-11-16 | 11.70 | $26.91 | 145507 |
| 2021-11-15 | 12.21 | $27.60 | 123100 |
| 2021-11-12 | 12.40 | $27.23 | 181100 |
| 2021-11-11 | 12.72 | $27.42 | 119000 |
| 2021-11-10 | 13.06 | $27.07 | 213442 |
| 2021-11-09 | 13.38 | $27.22 | 120900 |
| 2021-11-08 | 13.75 | $27.18 | 162039 |
| 2021-11-05 | 14.09 | $27.10 | 313300 |
| 2021-11-04 | 14.62 | $25.83 | 191907 |
| 2021-11-03 | 15.08 | $26.61 | 162941 |
| 2021-11-02 | 15.64 | $25.90 | 234800 |
| 2021-11-01 | 15.81 | $26.22 | 248200 |
| 2021-10-29 | 15.83 | $25.62 | 448908 |
| 2021-10-28 | 15.86 | $26.20 | 173200 |
| 2021-10-27 | 16.35 | $26.10 | 216700 |
| 2021-10-26 | 16.94 | $26.31 | 227500 |
| 2021-10-25 | 17.79 | $26.53 | 340927 |
| 2021-10-22 | 18.68 | $26.95 | 206926 |
| 2021-10-21 | 19.17 | $27.86 | 314216 |
| 2021-10-20 | 18.93 | $28.28 | 222840 |
| 2021-10-19 | 18.45 | $27.94 | 207347 |
| 2021-10-18 | 17.87 | $28.32 | 200300 |
| 2021-10-15 | 17.34 | $28.14 | 248437 |
| 2021-10-14 | 16.83 | $27.24 | 204900 |
| 2021-10-13 | 16.95 | $26.84 | 274200 |
| 2021-10-12 | 17.43 | $26.60 | 181941 |
| 2021-10-11 | 17.75 | $26.46 | 77900 |
| 2021-10-08 | 18.30 | $26.34 | 93200 |
| 2021-10-07 | 18.92 | $26.22 | 134900 |
| 2021-10-06 | 19.57 | $25.94 | 235400 |
| 2021-10-05 | 20.56 | $25.90 | 237700 |
| 2021-10-04 | 21.22 | $26.11 | 220724 |
| 2021-10-01 | 21.67 | $25.94 | 374300 |
| 2021-09-30 | 22.23 | $25.33 | 247446 |
| 2021-09-29 | 23.06 | $25.75 | 143100 |
| 2021-09-28 | 23.74 | $25.69 | 133842 |
| 2021-09-27 | 24.27 | $26.05 | 158800 |
| 2021-09-24 | 24.66 | $25.63 | 123828 |
| 2021-09-23 | 25.44 | $25.87 | 108743 |
| 2021-09-22 | 26.11 | $25.67 | 158109 |
| 2021-09-21 | 26.82 | $25.21 | 100700 |
| 2021-09-20 | 27.93 | $25.24 | 137600 |
| 2021-09-17 | 29.23 | $25.29 | 758500 |
| 2021-09-16 | 30.42 | $25.22 | 211800 |
| 2021-09-15 | 31.67 | $25.42 | 182600 |
| 2021-09-14 | 32.75 | $25.74 | 203800 |
| 2021-09-13 | 33.74 | $25.82 | 188300 |
| 2021-09-10 | 34.79 | $25.40 | 156367 |
| 2021-09-09 | 35.89 | $26.34 | 167306 |
| 2021-09-08 | 36.32 | $26.85 | 101700 |
| 2021-09-07 | 36.62 | $26.72 | 115439 |
| 2021-09-03 | 37.04 | $26.66 | 126300 |
| 2021-09-02 | 37.52 | $26.57 | 95649 |
| 2021-09-01 | 37.79 | $26.58 | 86600 |
| 2021-08-31 | 38.03 | $26.53 | 128818 |
| 2021-08-30 | 38.29 | $26.53 | 100829 |
| 2021-08-27 | 38.55 | $26.78 | 174748 |
| 2021-08-26 | 38.83 | $26.20 | 150300 |
| 2021-08-25 | 39.34 | $26.24 | 97800 |
| 2021-08-24 | 39.80 | $26.32 | 91540 |
| 2021-08-23 | 40.32 | $26.48 | 103200 |
| 2021-08-20 | 40.72 | $26.37 | 135912 |
| 2021-08-19 | 41.21 | $26.16 | 351020 |
| 2021-08-18 | 41.64 | $26.38 | 141600 |
| 2021-08-17 | 41.81 | $26.61 | 194933 |
| 2021-08-16 | 42.00 | $26.48 | 165728 |
| 2021-08-13 | 41.97 | $26.72 | 96100 |
| 2021-08-12 | 41.97 | $26.69 | 142321 |
| 2021-08-11 | 41.93 | $27.28 | 134600 |
| 2021-08-10 | 41.63 | $27.26 | 146800 |
| 2021-08-09 | 41.29 | $27.40 | 154633 |
| 2021-08-06 | 40.91 | $27.77 | 88215 |
| 2021-08-05 | 40.34 | $27.65 | 104400 |
| 2021-08-04 | 39.79 | $27.19 | 236800 |
| 2021-08-03 | 39.22 | $28.12 | 214745 |
| 2021-08-02 | 38.31 | $28.26 | 221100 |
| 2021-07-30 | 37.20 | $28.98 | 249600 |
| 2021-07-29 | 35.80 | $29.03 | 189013 |
| 2021-07-28 | 34.33 | $28.84 | 97148 |
| 2021-07-27 | 32.82 | $28.90 | 120600 |
| 2021-07-26 | 31.25 | $28.84 | 103627 |
| 2021-07-23 | 29.59 | $28.66 | 156300 |
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