Is Aena S.M.E., S.A. (ANYYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aena S.M.E., S.A. (ANYYY) research center and poll results.
OTC : ANYYY
Aena S.M.E., S.A.
$15.13 USD
$0.17 (1.17%)
- Volume
- 600
- Average Volume
- 52.92K
- Market Capitalization
- $45.39B
- P/E Ratio
- 18.17
- Dividend Yield
- 4.17%
- Price Target
- Year High
- $17.12
- Year Low
- $12.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $2.07
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.32
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.18
Average
9.82
Maximum
16.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.32 | $15.13 | 50000 |
| 2026-07-16 | 15.33 | $14.96 | 24100 |
| 2026-07-15 | 15.35 | $15.07 | 69900 |
| 2026-07-14 | 15.36 | $15.14 | 49900 |
| 2026-07-13 | 15.35 | $15.33 | 50133 |
| 2026-07-10 | 15.31 | $15.58 | 31800 |
| 2026-07-09 | 15.25 | $15.44 | 29400 |
| 2026-07-08 | 15.19 | $15.28 | 26600 |
| 2026-07-07 | 15.15 | $15.46 | 27318 |
| 2026-07-06 | 15.09 | $15.57 | 22400 |
| 2026-07-02 | 15.01 | $15.56 | 27000 |
| 2026-07-01 | 14.94 | $15.09 | 24900 |
| 2026-06-30 | 14.88 | $15.21 | 21400 |
| 2026-06-29 | 14.82 | $15.59 | 40800 |
| 2026-06-26 | 14.75 | $15.44 | 39300 |
| 2026-06-25 | 14.69 | $15.61 | 44900 |
| 2026-06-24 | 14.63 | $15.44 | 26500 |
| 2026-06-23 | 14.55 | $15.01 | 46000 |
| 2026-06-22 | 14.49 | $15.25 | 36000 |
| 2026-06-18 | 14.42 | $15.25 | 21700 |
| 2026-06-17 | 14.35 | $15.27 | 31800 |
| 2026-06-16 | 14.24 | $15.43 | 25100 |
| 2026-06-15 | 14.13 | $15.25 | 23100 |
| 2026-06-12 | 14.03 | $14.93 | 45132 |
| 2026-06-11 | 13.97 | $14.54 | 35409 |
| 2026-06-10 | 13.92 | $14.34 | 24106 |
| 2026-06-09 | 13.89 | $14.28 | 64916 |
| 2026-06-08 | 13.86 | $14.43 | 37636 |
| 2026-06-05 | 13.83 | $14.25 | 35600 |
| 2026-06-04 | 13.82 | $14.06 | 38100 |
| 2026-06-03 | 13.83 | $14.06 | 42300 |
| 2026-06-02 | 13.79 | $13.96 | 69700 |
| 2026-06-01 | 13.76 | $13.94 | 47708 |
| 2026-05-29 | 13.74 | $14.35 | 85100 |
| 2026-05-28 | 13.70 | $14.14 | 39200 |
| 2026-05-27 | 13.66 | $14.32 | 50404 |
| 2026-05-26 | 13.64 | $14.01 | 54900 |
| 2026-05-22 | 13.63 | $13.71 | 40025 |
| 2026-05-21 | 13.66 | $13.87 | 69400 |
| 2026-05-20 | 13.70 | $13.78 | 63510 |
| 2026-05-19 | 13.77 | $13.17 | 103907 |
| 2026-05-18 | 13.87 | $13.28 | 93227 |
| 2026-05-15 | 13.98 | $13.26 | 59100 |
| 2026-05-14 | 14.11 | $13.65 | 121000 |
| 2026-05-13 | 14.20 | $13.52 | 94300 |
| 2026-05-12 | 14.30 | $13.75 | 83400 |
| 2026-05-11 | 14.39 | $13.65 | 107000 |
| 2026-05-08 | 14.48 | $13.87 | 48505 |
| 2026-05-07 | 14.57 | $14.10 | 121700 |
| 2026-05-06 | 14.66 | $14.12 | 64428 |
| 2026-05-05 | 14.74 | $13.43 | 64000 |
| 2026-05-04 | 14.83 | $13.27 | 82102 |
| 2026-05-01 | 14.93 | $13.50 | 30700 |
| 2026-04-30 | 15.02 | $13.52 | 204800 |
| 2026-04-29 | 15.10 | $13.37 | 46146 |
| 2026-04-28 | 15.18 | $13.87 | 88322 |
| 2026-04-27 | 15.21 | $13.97 | 76900 |
| 2026-04-24 | 15.26 | $14.19 | 38741 |
| 2026-04-23 | 15.28 | $14.80 | 32900 |
| 2026-04-22 | 15.29 | $15.12 | 17000 |
| 2026-04-21 | 15.26 | $15.10 | 39848 |
| 2026-04-20 | 15.23 | $15.55 | 30014 |
| 2026-04-17 | 15.18 | $15.84 | 22300 |
| 2026-04-16 | 15.13 | $15.46 | 24400 |
| 2026-04-15 | 15.09 | $15.53 | 24024 |
| 2026-04-14 | 15.07 | $15.56 | 19414 |
| 2026-04-13 | 15.04 | $15.38 | 29700 |
| 2026-04-10 | 15.00 | $15.69 | 13901 |
| 2026-04-09 | 14.95 | $15.95 | 34323 |
| 2026-04-08 | 14.90 | $15.74 | 42900 |
| 2026-04-07 | 14.85 | $15.20 | 61100 |
| 2026-04-06 | 14.84 | $15.21 | 32542 |
| 2026-04-02 | 14.82 | $15.31 | 72538 |
| 2026-04-01 | 14.79 | $15.09 | 67700 |
| 2026-03-31 | 14.79 | $14.94 | 69614 |
| 2026-03-30 | 14.78 | $14.60 | 56800 |
| 2026-03-27 | 14.82 | $14.89 | 48100 |
| 2026-03-26 | 14.87 | $14.65 | 60000 |
| 2026-03-25 | 14.93 | $14.91 | 51500 |
| 2026-03-24 | 14.98 | $14.54 | 79417 |
| 2026-03-23 | 15.05 | $14.65 | 87410 |
| 2026-03-20 | 15.13 | $14.53 | 63800 |
| 2026-03-19 | 15.20 | $14.71 | 65600 |
| 2026-03-18 | 15.26 | $14.75 | 33200 |
| 2026-03-17 | 15.34 | $15.05 | 62439 |
| 2026-03-16 | 15.44 | $14.95 | 61300 |
| 2026-03-13 | 15.51 | $14.68 | 37500 |
| 2026-03-12 | 15.60 | $14.70 | 59800 |
| 2026-03-11 | 15.69 | $14.91 | 35400 |
| 2026-03-10 | 15.75 | $14.72 | 57900 |
| 2026-03-09 | 15.83 | $15.03 | 93000 |
| 2026-03-06 | 15.91 | $14.72 | 43913 |
| 2026-03-05 | 15.97 | $14.79 | 88039 |
| 2026-03-04 | 16.03 | $15.14 | 92700 |
| 2026-03-03 | 16.06 | $14.69 | 63932 |
| 2026-03-02 | 16.10 | $15.38 | 74400 |
| 2026-02-27 | 16.11 | $15.95 | 43100 |
| 2026-02-26 | 16.08 | $15.79 | 44829 |
| 2026-02-25 | 16.05 | $15.91 | 38300 |
| 2026-02-24 | 16.02 | $15.98 | 28900 |
| 2026-02-23 | 15.99 | $16.17 | 63400 |
| 2026-02-20 | 15.94 | $15.97 | 23400 |
| 2026-02-19 | 15.89 | $15.97 | 318900 |
| 2026-02-18 | 15.83 | $16.24 | 53500 |
| 2026-02-17 | 15.76 | $17.12 | 35204 |
| 2026-02-13 | 15.64 | $16.42 | 36100 |
| 2026-02-12 | 15.55 | $16.44 | 29309 |
| 2026-02-11 | 15.45 | $16.40 | 20110 |
| 2026-02-10 | 15.35 | $16.26 | 30644 |
| 2026-02-09 | 15.27 | $16.32 | 26427 |
| 2026-02-06 | 15.19 | $16.49 | 14800 |
| 2026-02-05 | 15.11 | $16.04 | 43443 |
| 2026-02-04 | 15.03 | $15.89 | 32600 |
| 2026-02-03 | 14.96 | $15.70 | 26900 |
| 2026-02-02 | 14.89 | $15.61 | 35830 |
| 2026-01-30 | 14.80 | $15.56 | 20200 |
| 2026-01-29 | 14.74 | $15.28 | 27400 |
| 2026-01-28 | 14.68 | $15.18 | 29500 |
| 2026-01-27 | 14.61 | $15.45 | 32600 |
| 2026-01-26 | 14.54 | $15.26 | 13400 |
| 2026-01-23 | 14.50 | $15.10 | 54647 |
| 2026-01-22 | 14.45 | $15.01 | 28300 |
| 2026-01-21 | 14.39 | $14.89 | 19100 |
| 2026-01-20 | 14.33 | $14.79 | 36300 |
| 2026-01-16 | 14.28 | $14.72 | 18200 |
| 2026-01-15 | 14.23 | $14.53 | 31923 |
| 2026-01-14 | 14.19 | $14.61 | 20600 |
| 2026-01-13 | 14.16 | $14.21 | 101112 |
| 2026-01-12 | 14.14 | $14.83 | 19900 |
| 2026-01-09 | 14.09 | $14.56 | 55134 |
| 2026-01-08 | 14.03 | $14.88 | 33400 |
| 2026-01-07 | 13.96 | $14.46 | 19223 |
| 2026-01-06 | 13.91 | $14.60 | 60603 |
| 2026-01-05 | 13.85 | $14.23 | 38400 |
| 2026-01-02 | 13.81 | $13.91 | 44800 |
| 2025-12-31 | 13.80 | $14.31 | 35200 |
| 2025-12-30 | 13.76 | $13.98 | 22909 |
| 2025-12-29 | 13.74 | $13.95 | 105900 |
| 2025-12-26 | 13.72 | $14.04 | 17419 |
| 2025-12-24 | 13.70 | $14.35 | 74529 |
| 2025-12-23 | 13.66 | $14.05 | 24806 |
| 2025-12-22 | 13.62 | $13.93 | 26100 |
| 2025-12-19 | 13.59 | $13.73 | 23812 |
| 2025-12-18 | 13.55 | $13.76 | 23400 |
| 2025-12-17 | 13.51 | $13.70 | 30100 |
| 2025-12-16 | 13.47 | $13.73 | 32500 |
| 2025-12-15 | 13.45 | $13.99 | 44014 |
| 2025-12-12 | 13.42 | $13.87 | 20900 |
| 2025-12-11 | 13.40 | $13.74 | 25700 |
| 2025-12-10 | 13.38 | $13.46 | 157140 |
| 2025-12-09 | 13.37 | $13.40 | 44200 |
| 2025-12-08 | 13.35 | $13.52 | 54600 |
| 2025-12-05 | 13.31 | $13.41 | 51300 |
| 2025-12-04 | 13.28 | $13.45 | 39323 |
| 2025-12-03 | 13.29 | $13.54 | 51800 |
| 2025-12-02 | 13.30 | $13.54 | 40816 |
| 2025-12-01 | 13.31 | $13.68 | 49300 |
| 2025-11-28 | 13.30 | $13.58 | 19000 |
| 2025-11-26 | 13.31 | $13.64 | 71300 |
| 2025-11-25 | 13.29 | $13.42 | 121000 |
| 2025-11-24 | 13.32 | $13.31 | 66211 |
| 2025-11-21 | 13.36 | $13.27 | 82200 |
| 2025-11-20 | 13.39 | $12.98 | 72200 |
| 2025-11-19 | 13.42 | $12.93 | 61400 |
| 2025-11-18 | 13.45 | $13.01 | 146503 |
| 2025-11-17 | 13.47 | $13.23 | 32303 |
| 2025-11-14 | 13.49 | $13.47 | 30300 |
| 2025-11-13 | 13.50 | $13.45 | 25637 |
| 2025-11-12 | 13.51 | $13.24 | 36240 |
| 2025-11-11 | 13.52 | $13.24 | 113204 |
| 2025-11-10 | 13.52 | $13.01 | 69300 |
| 2025-11-07 | 13.53 | $12.73 | 78700 |
| 2025-11-06 | 13.55 | $12.97 | 88647 |
| 2025-11-05 | 13.55 | $13.63 | 140344 |
| 2025-11-04 | 13.52 | $13.69 | 89400 |
| 2025-11-03 | 13.49 | $13.63 | 49200 |
| 2025-10-31 | 13.47 | $13.56 | 82048 |
| 2025-10-30 | 13.46 | $13.75 | 74636 |
| 2025-10-29 | 13.44 | $13.36 | 28517 |
| 2025-10-28 | 13.45 | $14.02 | 27900 |
| 2025-10-27 | 13.44 | $13.98 | 30442 |
| 2025-10-24 | 13.41 | $13.86 | 27118 |
| 2025-10-23 | 13.38 | $13.60 | 204932 |
| 2025-10-22 | 13.38 | $13.58 | 26500 |
| 2025-10-21 | 13.38 | $13.41 | 70444 |
| 2025-10-20 | 13.40 | $13.60 | 38400 |
| 2025-10-17 | 13.41 | $13.74 | 51232 |
| 2025-10-16 | 13.40 | $13.56 | 165100 |
| 2025-10-15 | 13.42 | $13.39 | 26400 |
| 2025-10-14 | 13.46 | $13.40 | 129523 |
| 2025-10-13 | 13.52 | $13.05 | 58800 |
| 2025-10-10 | 13.59 | $13.18 | 32600 |
| 2025-10-09 | 13.66 | $12.93 | 75100 |
| 2025-10-08 | 13.74 | $13.05 | 58300 |
| 2025-10-07 | 13.79 | $13.17 | 29026 |
| 2025-10-06 | 13.85 | $13.24 | 34500 |
| 2025-10-03 | 13.90 | $13.40 | 41800 |
| 2025-10-02 | 13.93 | $13.36 | 26939 |
| 2025-10-01 | 13.97 | $13.55 | 28800 |
| 2025-09-30 | 14.00 | $13.71 | 140900 |
| 2025-09-29 | 14.02 | $13.36 | 46400 |
| 2025-09-26 | 14.07 | $13.41 | 72500 |
| 2025-09-25 | 14.12 | $13.53 | 67400 |
| 2025-09-24 | 14.18 | $13.61 | 47200 |
| 2025-09-23 | 14.24 | $13.76 | 102145 |
| 2025-09-22 | 14.28 | $13.75 | 67414 |
| 2025-09-19 | 14.34 | $13.67 | 53700 |
| 2025-09-18 | 14.39 | $13.79 | 85444 |
| 2025-09-17 | 14.45 | $14.35 | 36700 |
| 2025-09-16 | 14.49 | $14.61 | 20237 |
| 2025-09-15 | 14.51 | $14.38 | 50800 |
| 2025-09-12 | 14.55 | $14.58 | 17745 |
| 2025-09-11 | 14.56 | $14.45 | 43800 |
| 2025-09-10 | 14.58 | $14.18 | 20248 |
| 2025-09-09 | 14.59 | $14.21 | 34307 |
| 2025-09-08 | 14.61 | $14.24 | 19100 |
| 2025-09-05 | 14.61 | $14.15 | 18302 |
| 2025-09-04 | 14.62 | $14.09 | 37312 |
| 2025-09-03 | 14.62 | $14.16 | 38134 |
| 2025-09-02 | 14.61 | $14.04 | 51003 |
| 2025-08-29 | 14.61 | $14.38 | 30300 |
| 2025-08-28 | 14.57 | $14.55 | 24600 |
| 2025-08-27 | 14.51 | $14.72 | 19100 |
| 2025-08-26 | 14.46 | $14.65 | 64526 |
| 2025-08-25 | 14.41 | $14.67 | 16220 |
| 2025-08-22 | 14.36 | $14.85 | 61900 |
| 2025-08-21 | 14.32 | $14.78 | 47700 |
| 2025-08-20 | 14.27 | $15.04 | 440200 |
| 2025-08-19 | 14.21 | $15.06 | 144700 |
| 2025-08-18 | 14.15 | $15.04 | 516300 |
| 2025-08-15 | 14.09 | $15.08 | 28540 |
| 2025-08-14 | 14.01 | $14.92 | 90501 |
| 2025-08-13 | 13.94 | $14.70 | 13600 |
| 2025-08-12 | 13.89 | $14.56 | 94849 |
| 2025-08-11 | 13.83 | $14.48 | 11914 |
| 2025-08-08 | 13.79 | $14.26 | 28400 |
| 2025-08-07 | 13.76 | $14.31 | 94307 |
| 2025-08-06 | 13.72 | $14.17 | 22035 |
| 2025-08-05 | 13.70 | $13.99 | 113746 |
| 2025-08-04 | 13.66 | $13.94 | 68815 |
| 2025-08-01 | 13.62 | $13.60 | 38208 |
| 2025-07-31 | 13.60 | $13.46 | 82243 |
| 2025-07-30 | 13.60 | $13.64 | 26500 |
| 2025-07-29 | 13.57 | $13.74 | 35323 |
| 2025-07-28 | 13.55 | $13.67 | 31337 |
| 2025-07-25 | 13.52 | $13.87 | 13810 |
| 2025-07-24 | 13.47 | $13.89 | 11200 |
| 2025-07-23 | 13.47 | $13.89 | 10210 |
| 2025-07-22 | 13.46 | $13.76 | 16400 |
| 2025-07-21 | 13.44 | $13.77 | 15019 |
| 2025-07-18 | 13.44 | $13.54 | 18800 |
| 2025-07-17 | 13.46 | $13.58 | 17300 |
| 2025-07-16 | 13.46 | $13.64 | 16232 |
| 2025-07-15 | 13.45 | $13.31 | 12948 |
| 2025-07-14 | 13.44 | $13.78 | 19600 |
| 2025-07-11 | 13.43 | $13.59 | 13200 |
| 2025-07-10 | 13.44 | $13.53 | 13527 |
| 2025-07-09 | 13.45 | $13.73 | 20947 |
| 2025-07-08 | 13.45 | $13.26 | 17700 |
| 2025-07-07 | 13.48 | $13.19 | 29600 |
| 2025-07-03 | 13.51 | $13.19 | 6029 |
| 2025-07-02 | 13.54 | $13.34 | 10000 |
| 2025-07-01 | 13.55 | $13.18 | 43024 |
| 2025-06-30 | 13.58 | $13.30 | 29654 |
| 2025-06-27 | 13.58 | $12.98 | 10884 |
| 2025-06-26 | 13.60 | $13.00 | 309034 |
| 2025-06-25 | 13.63 | $13.80 | 12040 |
| 2025-06-24 | 13.62 | $13.70 | 25756 |
| 2025-06-23 | 13.61 | $13.48 | 15674 |
| 2025-06-20 | 13.61 | $13.60 | 214964 |
| 2025-06-18 | 13.61 | $14.06 | 67488 |
| 2025-06-17 | 13.59 | $13.50 | 13796 |
| 2025-06-16 | 13.58 | $13.50 | 57884 |
| 2025-06-13 | 13.57 | $13.14 | 22512 |
| 2025-06-12 | 13.56 | $13.62 | 25576 |
| 2025-06-11 | 13.52 | $13.76 | 42948 |
| 2025-06-10 | 13.48 | $13.70 | 16726 |
| 2025-06-09 | 13.42 | $13.72 | 20250 |
| 2025-06-06 | 13.38 | $13.82 | 14602 |
| 2025-06-05 | 13.34 | $13.78 | 40936 |
| 2025-06-04 | 13.31 | $13.80 | 16284 |
| 2025-06-03 | 13.29 | $13.54 | 17824 |
| 2025-06-02 | 13.24 | $13.72 | 21028 |
| 2025-05-30 | 13.20 | $13.44 | 42200 |
| 2025-05-29 | 13.17 | $13.38 | 42630 |
| 2025-05-28 | 13.14 | $13.44 | 63600 |
| 2025-05-27 | 13.08 | $13.66 | 12800 |
| 2025-05-23 | 13.02 | $13.47 | 15828 |
| 2025-05-22 | 12.97 | $13.58 | 11008 |
| 2025-05-21 | 12.90 | $13.56 | 7296 |
| 2025-05-20 | 12.82 | $13.66 | 14052 |
| 2025-05-19 | 12.77 | $13.28 | 2.3M |
| 2025-05-16 | 12.73 | $13.28 | 322030 |
| 2025-05-15 | 12.69 | $13.00 | 12800 |
| 2025-05-14 | 12.66 | $12.86 | 17400 |
| 2025-05-13 | 12.63 | $12.82 | 29042 |
| 2025-05-12 | 12.58 | $12.64 | 48200 |
| 2025-05-09 | 12.55 | $12.90 | 37448 |
| 2025-05-08 | 12.50 | $12.93 | 18200 |
| 2025-05-07 | 12.41 | $13.29 | 15600 |
| 2025-05-06 | 12.30 | $13.33 | 84800 |
| 2025-05-05 | 12.20 | $12.64 | 17224 |
| 2025-05-02 | 12.15 | $12.75 | 22646 |
| 2025-05-01 | 12.13 | $12.89 | 18400 |
| 2025-04-30 | 12.09 | $12.75 | 13200 |
| 2025-04-29 | 12.04 | $12.24 | 74868 |
| 2025-04-28 | 12.02 | $12.46 | 197436 |
| 2025-04-25 | 11.99 | $12.45 | 12424 |
| 2025-04-24 | 11.96 | $12.24 | 13800 |
| 2025-04-23 | 11.93 | $11.90 | 56260 |
| 2025-04-22 | 11.93 | $12.73 | 19408 |
| 2025-04-21 | 11.88 | $12.52 | 19470 |
| 2025-04-17 | 11.85 | $12.50 | 15800 |
| 2025-04-16 | 11.81 | $12.42 | 9830 |
| 2025-04-15 | 11.78 | $12.24 | 24454 |
| 2025-04-14 | 11.77 | $11.78 | 35456 |
| 2025-04-11 | 11.77 | $11.97 | 169200 |
| 2025-04-10 | 11.77 | $11.87 | 34022 |
| 2025-04-09 | 11.74 | $11.30 | 40892 |
| 2025-04-08 | 11.76 | $11.05 | 123080 |
| 2025-04-07 | 11.81 | $11.20 | 41600 |
| 2025-04-04 | 11.82 | $11.73 | 25600 |
| 2025-04-03 | 11.83 | $12.44 | 94682 |
| 2025-04-02 | 11.78 | $12.07 | 20478 |
| 2025-04-01 | 11.76 | $11.78 | 74014 |
| 2025-03-31 | 11.75 | $11.71 | 270600 |
| 2025-03-28 | 11.73 | $11.89 | 65276 |
| 2025-03-27 | 11.69 | $11.79 | 452602 |
| 2025-03-26 | 11.64 | $11.72 | 21846 |
| 2025-03-25 | 11.62 | $11.90 | 58600 |
| 2025-03-24 | 11.59 | $11.81 | 54256 |
| 2025-03-21 | 11.56 | $11.76 | 73600 |
| 2025-03-20 | 11.51 | $11.85 | 34400 |
| 2025-03-19 | 11.48 | $11.75 | 66850 |
| 2025-03-18 | 11.45 | $12.05 | 29650 |
| 2025-03-17 | 11.42 | $11.84 | 61296 |
| 2025-03-14 | 11.40 | $11.81 | 23400 |
| 2025-03-13 | 11.38 | $11.39 | 20642 |
| 2025-03-12 | 11.39 | $11.58 | 26800 |
| 2025-03-11 | 11.38 | $12.05 | 28296 |
| 2025-03-10 | 11.33 | $11.55 | 20618 |
| 2025-03-07 | 11.31 | $11.92 | 22000 |
| 2025-03-06 | 11.26 | $11.41 | 25818 |
| 2025-03-05 | 11.25 | $11.61 | 29292 |
| 2025-03-04 | 11.21 | $11.60 | 53200 |
| 2025-03-03 | 11.16 | $11.23 | 68200 |
| 2025-02-28 | 11.15 | $11.08 | 28600 |
| 2025-02-27 | 11.14 | $10.85 | 25630 |
| 2025-02-26 | 11.13 | $11.33 | 16600 |
| 2025-02-25 | 11.08 | $11.34 | 168286 |
| 2025-02-24 | 11.05 | $11.15 | 18000 |
| 2025-02-21 | 11.02 | $10.89 | 16812 |
| 2025-02-20 | 11.00 | $11.07 | 40800 |
| 2025-02-19 | 10.98 | $11.24 | 19600 |
| 2025-02-18 | 10.93 | $11.41 | 20600 |
| 2025-02-14 | 10.88 | $11.50 | 17000 |
| 2025-02-13 | 10.81 | $11.48 | 15080 |
| 2025-02-12 | 10.74 | $11.46 | 25250 |
| 2025-02-11 | 10.67 | $11.35 | 24800 |
| 2025-02-10 | 10.60 | $11.21 | 39800 |
| 2025-02-07 | 10.54 | $11.11 | 27800 |
| 2025-02-06 | 10.49 | $10.97 | 20604 |
| 2025-02-05 | 10.46 | $11.09 | 115600 |
| 2025-02-04 | 10.43 | $10.86 | 82400 |
| 2025-02-03 | 10.41 | $10.66 | 37864 |
| 2025-01-31 | 10.38 | $10.88 | 20200 |
| 2025-01-30 | 10.35 | $10.86 | 25400 |
| 2025-01-29 | 10.33 | $10.65 | 27000 |
| 2025-01-28 | 10.32 | $10.49 | 24200 |
| 2025-01-27 | 10.31 | $10.64 | 30670 |
| 2025-01-24 | 10.30 | $10.49 | 128400 |
| 2025-01-23 | 10.29 | $10.63 | 38800 |
| 2025-01-22 | 10.27 | $10.52 | 62048 |
| 2025-01-21 | 10.25 | $10.40 | 70602 |
| 2025-01-17 | 10.23 | $10.27 | 61600 |
| 2025-01-16 | 10.23 | $10.09 | 60856 |
| 2025-01-15 | 10.26 | $10.16 | 36400 |
| 2025-01-14 | 10.27 | $10.00 | 104200 |
| 2025-01-13 | 10.29 | $9.99 | 76400 |
| 2025-01-10 | 10.31 | $10.12 | 42834 |
| 2025-01-08 | 10.32 | $10.11 | 37800 |
| 2025-01-07 | 10.35 | $10.38 | 66226 |
| 2025-01-06 | 10.38 | $10.35 | 74800 |
| 2025-01-03 | 10.40 | $10.43 | 78800 |
| 2025-01-02 | 10.42 | $10.19 | 86600 |
| 2024-12-31 | 10.46 | $10.21 | 20042 |
| 2024-12-30 | 10.49 | $10.44 | 57200 |
| 2024-12-27 | 10.51 | $10.41 | 46400 |
| 2024-12-26 | 10.53 | $10.42 | 71622 |
| 2024-12-24 | 10.52 | $10.35 | 40614 |
| 2024-12-23 | 10.53 | $10.34 | 132208 |
| 2024-12-20 | 10.54 | $10.13 | 96400 |
| 2024-12-19 | 10.56 | $10.12 | 105800 |
| 2024-12-18 | 10.58 | $10.16 | 43800 |
| 2024-12-17 | 10.59 | $10.27 | 36088 |
| 2024-12-16 | 10.60 | $10.55 | 94664 |
| 2024-12-13 | 10.59 | $10.38 | 34672 |
| 2024-12-12 | 10.59 | $10.46 | 584000 |
| 2024-12-11 | 10.57 | $10.36 | 447894 |
| 2024-12-10 | 10.58 | $10.38 | 26400 |
| 2024-12-09 | 10.59 | $10.74 | 35028 |
| 2024-12-06 | 10.58 | $10.81 | 29292 |
| 2024-12-05 | 10.57 | $10.79 | 522200 |
| 2024-12-04 | 10.57 | $10.93 | 300800 |
| 2024-12-03 | 10.58 | $10.98 | 95000 |
| 2024-12-02 | 10.57 | $10.79 | 69800 |
| 2024-11-29 | 10.59 | $10.83 | 18436 |
| 2024-11-27 | 10.61 | $10.72 | 48862 |
| 2024-11-26 | 10.63 | $10.39 | 72200 |
| 2024-11-25 | 10.66 | $10.56 | 67494 |
| 2024-11-22 | 10.70 | $10.46 | 62662 |
| 2024-11-21 | 10.73 | $10.48 | 48000 |
| 2024-11-20 | 10.75 | $10.55 | 61200 |
| 2024-11-19 | 10.77 | $10.43 | 79200 |
| 2024-11-18 | 10.79 | $10.42 | 107600 |
| 2024-11-15 | 10.82 | $10.36 | 237410 |
| 2024-11-14 | 10.86 | $10.26 | 609200 |
| 2024-11-13 | 10.90 | $10.23 | 45600 |
| 2024-11-12 | 10.95 | $10.44 | 49870 |
| 2024-11-11 | 10.99 | $10.63 | 49400 |
| 2024-11-08 | 11.01 | $10.63 | 33000 |
| 2024-11-07 | 11.02 | $10.55 | 52200 |
| 2024-11-06 | 11.04 | $10.81 | 36284 |
| 2024-11-05 | 11.05 | $10.99 | 34890 |
| 2024-11-04 | 11.05 | $10.89 | 87000 |
| 2024-11-01 | 11.05 | $11.17 | 35000 |
| 2024-10-31 | 11.04 | $11.14 | 68482 |
| 2024-10-30 | 11.03 | $11.22 | 29400 |
| 2024-10-29 | 11.01 | $11.06 | 20200 |
| 2024-10-28 | 11.00 | $11.21 | 44602 |
| 2024-10-25 | 10.99 | $11.04 | 26662 |
| 2024-10-24 | 10.99 | $10.98 | 21400 |
| 2024-10-23 | 11.00 | $10.86 | 26660 |
| 2024-10-22 | 11.01 | $10.98 | 80400 |
| 2024-10-21 | 11.01 | $10.91 | 47000 |
| 2024-10-18 | 11.02 | $11.10 | 18444 |
| 2024-10-17 | 11.02 | $11.11 | 45200 |
| 2024-10-16 | 11.02 | $11.30 | 50662 |
| 2024-10-15 | 11.00 | $11.20 | 17008 |
| 2024-10-14 | 10.98 | $11.01 | 21080 |
| 2024-10-11 | 10.96 | $10.89 | 25688 |
| 2024-10-10 | 10.94 | $10.86 | 70688 |
| 2024-10-09 | 10.93 | $11.01 | 23846 |
| 2024-10-08 | 10.89 | $10.98 | 29656 |
| 2024-10-07 | 10.86 | $10.94 | 119400 |
| 2024-10-04 | 10.82 | $10.92 | 18096 |
| 2024-10-03 | 10.77 | $10.95 | 14862 |
| 2024-10-02 | 10.73 | $10.82 | 18800 |
| 2024-10-01 | 10.68 | $10.87 | 36874 |
| 2024-09-30 | 10.65 | $10.99 | 21600 |
| 2024-09-27 | 10.60 | $11.21 | 15666 |
| 2024-09-26 | 10.53 | $11.07 | 21600 |
| 2024-09-25 | 10.47 | $10.98 | 34800 |
| 2024-09-24 | 10.42 | $11.05 | 26692 |
| 2024-09-23 | 10.36 | $11.18 | 16600 |
| 2024-09-20 | 10.30 | $11.04 | 41200 |
| 2024-09-19 | 10.24 | $11.05 | 19200 |
| 2024-09-18 | 10.18 | $10.96 | 18600 |
| 2024-09-17 | 10.12 | $10.72 | 18600 |
| 2024-09-16 | 10.07 | $10.67 | 28648 |
| 2024-09-13 | 10.01 | $10.59 | 12600 |
| 2024-09-12 | 9.96 | $10.50 | 27600 |
| 2024-09-11 | 9.91 | $10.40 | 50468 |
| 2024-09-10 | 9.87 | $10.22 | 49200 |
| 2024-09-09 | 9.84 | $10.15 | 32600 |
| 2024-09-06 | 9.80 | $10.05 | 24018 |
| 2024-09-05 | 9.76 | $10.14 | 36678 |
| 2024-09-04 | 9.72 | $9.82 | 37624 |
| 2024-09-03 | 9.68 | $10.12 | 30600 |
| 2024-08-30 | 9.62 | $9.98 | 31400 |
| 2024-08-29 | 9.58 | $9.97 | 141400 |
| 2024-08-28 | 9.54 | $9.82 | 51626 |
| 2024-08-27 | 9.52 | $9.99 | 52800 |
| 2024-08-26 | 9.52 | $9.89 | 50400 |
| 2024-08-23 | 9.52 | $9.93 | 49400 |
| 2024-08-22 | 9.52 | $9.85 | 36882 |
| 2024-08-21 | 9.53 | $9.80 | 59000 |
| 2024-08-20 | 9.53 | $9.78 | 151200 |
| 2024-08-19 | 9.55 | $9.70 | 105200 |
| 2024-08-16 | 9.57 | $9.51 | 159600 |
| 2024-08-15 | 9.61 | $9.53 | 517436 |
| 2024-08-14 | 9.65 | $9.56 | 489200 |
| 2024-08-13 | 9.69 | $9.67 | 83200 |
| 2024-08-12 | 9.73 | $9.48 | 65686 |
| 2024-08-09 | 9.78 | $9.34 | 76600 |
| 2024-08-08 | 9.84 | $9.31 | 53030 |
| 2024-08-07 | 9.90 | $9.27 | 78650 |
| 2024-08-06 | 9.95 | $9.07 | 174800 |
| 2024-08-05 | 10.00 | $9.02 | 103600 |
| 2024-08-02 | 10.06 | $9.07 | 112400 |
| 2024-08-01 | 10.12 | $9.12 | 71202 |
| 2024-07-31 | 10.18 | $9.43 | 46200 |
| 2024-07-30 | 10.21 | $9.99 | 65000 |
| 2024-07-29 | 10.21 | $10.05 | 78200 |
| 2024-07-26 | 10.22 | $9.91 | 55400 |
| 2024-07-25 | 10.23 | $9.98 | 85400 |
| 2024-07-24 | 10.23 | $9.87 | 246630 |
| 2024-07-23 | 10.24 | $10.09 | 822200 |
| 2024-07-22 | 10.23 | $10.10 | 28000 |
| 2024-07-19 | 10.23 | $10.29 | 22660 |
| 2024-07-18 | 10.21 | $10.45 | 23600 |
| 2024-07-17 | 10.18 | $10.34 | 27600 |
| 2024-07-16 | 10.16 | $10.50 | 24800 |
| 2024-07-15 | 10.13 | $10.48 | 29600 |
| 2024-07-12 | 10.10 | $10.50 | 128248 |
| 2024-07-11 | 10.07 | $10.42 | 381846 |
| 2024-07-10 | 10.04 | $10.30 | 59012 |
| 2024-07-09 | 10.02 | $10.12 | 60000 |
| 2024-07-08 | 10.01 | $10.22 | 335260 |
| 2024-07-05 | 9.99 | $10.24 | 51000 |
| 2024-07-03 | 9.97 | $10.31 | 40800 |
| 2024-07-02 | 9.95 | $10.09 | 34472 |
| 2024-07-01 | 9.94 | $10.00 | 67652 |
| 2024-06-28 | 9.94 | $10.20 | 54400 |
| 2024-06-27 | 9.91 | $10.18 | 27600 |
| 2024-06-26 | 9.87 | $9.98 | 466466 |
| 2024-06-25 | 9.86 | $9.96 | 377854 |
| 2024-06-24 | 9.84 | $9.94 | 90624 |
| 2024-06-21 | 9.83 | $10.05 | 23880 |
| 2024-06-20 | 9.81 | $9.91 | 80874 |
| 2024-06-18 | 9.79 | $9.90 | 65292 |
| 2024-06-17 | 9.78 | $9.85 | 99488 |
| 2024-06-14 | 9.78 | $9.90 | 55800 |
| 2024-06-13 | 9.78 | $9.93 | 72876 |
| 2024-06-12 | 9.77 | $9.99 | 116456 |
| 2024-06-11 | 9.77 | $9.75 | 561004 |
| 2024-06-10 | 9.76 | $9.81 | 23042 |
| 2024-06-07 | 9.74 | $9.95 | 496600 |
| 2024-06-06 | 9.70 | $9.90 | 47400 |
| 2024-06-05 | 9.68 | $9.80 | 27600 |
| 2024-06-04 | 9.65 | $9.96 | 49000 |
| 2024-06-03 | 9.63 | $9.92 | 43604 |
| 2024-05-31 | 9.60 | $9.84 | 32216 |
| 2024-05-30 | 9.60 | $9.61 | 64286 |
| 2024-05-29 | 9.58 | $9.45 | 54800 |
| 2024-05-28 | 9.58 | $9.69 | 39270 |
| 2024-05-24 | 9.57 | $9.55 | 43800 |
| 2024-05-23 | 9.56 | $9.77 | 46832 |
| 2024-05-22 | 9.54 | $9.65 | 45462 |
| 2024-05-21 | 9.53 | $9.66 | 18800 |
| 2024-05-20 | 9.51 | $9.70 | 33600 |
| 2024-05-17 | 9.48 | $9.77 | 30200 |
| 2024-05-16 | 9.47 | $9.80 | 25292 |
| 2024-05-15 | 9.44 | $9.90 | 34076 |
| 2024-05-14 | 9.41 | $9.88 | 100200 |
| 2024-05-13 | 9.39 | $9.56 | 42200 |
| 2024-05-10 | 9.37 | $9.36 | 25200 |
| 2024-05-09 | 9.36 | $9.32 | 51688 |
| 2024-05-08 | 9.35 | $9.39 | 38800 |
| 2024-05-07 | 9.36 | $9.30 | 33404 |
| 2024-05-06 | 9.38 | $9.44 | 37000 |
| 2024-05-03 | 9.40 | $9.44 | 80800 |
| 2024-05-02 | 9.41 | $9.69 | 38400 |
| 2024-05-01 | 9.40 | $9.28 | 29400 |
| 2024-04-30 | 9.43 | $9.48 | 55600 |
| 2024-04-29 | 9.44 | $9.45 | 45874 |
| 2024-04-26 | 9.45 | $9.45 | 38200 |
| 2024-04-25 | 9.47 | $9.36 | 24692 |
| 2024-04-24 | 9.48 | $9.41 | 39400 |
| 2024-04-23 | 9.51 | $9.22 | 42600 |
| 2024-04-22 | 9.53 | $9.10 | 32870 |
| 2024-04-19 | 9.57 | $9.65 | 37440 |
| 2024-04-18 | 9.58 | $9.20 | 32496 |
| 2024-04-17 | 9.61 | $9.27 | 47618 |
| 2024-04-16 | 9.63 | $9.44 | 45822 |
| 2024-04-15 | 9.63 | $9.13 | 30220 |
| 2024-04-12 | 9.67 | $9.14 | 19054 |
| 2024-04-11 | 9.71 | $9.24 | 29042 |
| 2024-04-10 | 9.74 | $9.53 | 25412 |
| 2024-04-09 | 9.76 | $9.76 | 27400 |
| 2024-04-08 | 9.76 | $9.74 | 28000 |
| 2024-04-05 | 9.77 | $9.57 | 109668 |
| 2024-04-04 | 9.78 | $9.63 | 25698 |
| 2024-04-03 | 9.78 | $9.78 | 20670 |
| 2024-04-02 | 9.77 | $9.67 | 18604 |
| 2024-04-01 | 9.76 | $9.77 | 31200 |
| 2024-03-28 | 9.75 | $9.82 | 28800 |
| 2024-03-27 | 9.73 | $9.60 | 136400 |
| 2024-03-26 | 9.72 | $9.89 | 32000 |
| 2024-03-25 | 9.69 | $9.70 | 30494 |
| 2024-03-22 | 9.68 | $9.87 | 82254 |
| 2024-03-21 | 9.67 | $9.88 | 21400 |
| 2024-03-20 | 9.64 | $9.78 | 57614 |
| 2024-03-19 | 9.62 | $9.60 | 26400 |
| 2024-03-18 | 9.59 | $9.52 | 26818 |
| 2024-03-15 | 9.57 | $10.00 | 30620 |
| 2024-03-14 | 9.52 | $9.78 | 50400 |
| 2024-03-13 | 9.48 | $9.92 | 91800 |
| 2024-03-12 | 9.43 | $9.88 | 36008 |
| 2024-03-11 | 9.39 | $9.89 | 20000 |
| 2024-03-08 | 9.35 | $9.76 | 32030 |
| 2024-03-07 | 9.31 | $9.82 | 27476 |
| 2024-03-06 | 9.28 | $9.76 | 44800 |
| 2024-03-05 | 9.25 | $9.52 | 31600 |
| 2024-03-04 | 9.22 | $9.49 | 62800 |
| 2024-03-01 | 9.19 | $9.47 | 115074 |
| 2024-02-29 | 9.17 | $9.49 | 34400 |
| 2024-02-28 | 9.14 | $9.32 | 51600 |
| 2024-02-27 | 9.12 | $9.40 | 45400 |
| 2024-02-26 | 9.09 | $9.54 | 24024 |
| 2024-02-23 | 9.06 | $9.48 | 24200 |
| 2024-02-22 | 9.02 | $9.40 | 25000 |
| 2024-02-21 | 8.99 | $9.26 | 21610 |
| 2024-02-20 | 8.96 | $9.16 | 39000 |
| 2024-02-16 | 8.95 | $9.15 | 44600 |
| 2024-02-15 | 8.94 | $8.99 | 79000 |
| 2024-02-14 | 8.93 | $8.94 | 37200 |
| 2024-02-13 | 8.92 | $8.94 | 133202 |
| 2024-02-12 | 8.92 | $8.96 | 114296 |
| 2024-02-09 | 8.93 | $9.13 | 26822 |
| 2024-02-08 | 8.93 | $9.03 | 24400 |
| 2024-02-07 | 8.92 | $9.10 | 59000 |
| 2024-02-06 | 8.92 | $9.23 | 71616 |
| 2024-02-05 | 8.90 | $8.94 | 74400 |
| 2024-02-02 | 8.90 | $8.83 | 24600 |
| 2024-02-01 | 8.89 | $9.10 | 21600 |
| 2024-01-31 | 8.88 | $8.83 | 18286 |
| 2024-01-30 | 8.88 | $8.99 | 22000 |
| 2024-01-29 | 8.89 | $8.80 | 28800 |
| 2024-01-26 | 8.91 | $8.85 | 32600 |
| 2024-01-25 | 8.92 | $8.80 | 42290 |
| 2024-01-24 | 8.94 | $8.78 | 21270 |
| 2024-01-23 | 8.95 | $8.73 | 21200 |
| 2024-01-22 | 8.96 | $8.90 | 37658 |
| 2024-01-19 | 8.95 | $8.92 | 27688 |
| 2024-01-18 | 8.96 | $8.88 | 25800 |
| 2024-01-17 | 8.96 | $8.65 | 64680 |
| 2024-01-16 | 8.97 | $8.96 | 26400 |
| 2024-01-12 | 8.97 | $9.15 | 255400 |
| 2024-01-11 | 8.95 | $9.07 | 35658 |
| 2024-01-10 | 8.93 | $8.96 | 18252 |
| 2024-01-09 | 8.92 | $9.06 | 23048 |
| 2024-01-08 | 8.90 | $8.85 | 55684 |
| 2024-01-05 | 8.89 | $8.80 | 105844 |
| 2024-01-04 | 8.88 | $8.81 | 45090 |
| 2024-01-03 | 8.88 | $8.71 | 96000 |
| 2024-01-02 | 8.88 | $9.01 | 233600 |
| 2023-12-29 | 8.86 | $9.13 | 155600 |
| 2023-12-28 | 8.84 | $9.09 | 52202 |
| 2023-12-27 | 8.82 | $9.13 | 67432 |
| 2023-12-26 | 8.79 | $9.13 | 21600 |
| 2023-12-22 | 8.76 | $9.02 | 25600 |
| 2023-12-21 | 8.74 | $8.98 | 36426 |
| 2023-12-20 | 8.72 | $8.74 | 44646 |
| 2023-12-19 | 8.70 | $9.00 | 47624 |
| 2023-12-18 | 8.67 | $8.85 | 343828 |
| 2023-12-15 | 8.66 | $8.89 | 64200 |
| 2023-12-14 | 8.63 | $9.04 | 333200 |
| 2023-12-13 | 8.58 | $8.71 | 51684 |
| 2023-12-12 | 8.56 | $8.64 | 21200 |
| 2023-12-11 | 8.52 | $8.71 | 70222 |
| 2023-12-08 | 8.48 | $8.80 | 619696 |
| 2023-12-07 | 8.43 | $8.54 | 22642 |
| 2023-12-06 | 8.40 | $8.72 | 68000 |
| 2023-12-05 | 8.36 | $8.70 | 28600 |
| 2023-12-04 | 8.31 | $8.74 | 62618 |
| 2023-12-01 | 8.26 | $8.72 | 23400 |
| 2023-11-30 | 8.21 | $8.68 | 63200 |
| 2023-11-29 | 8.15 | $8.63 | 56600 |
| 2023-11-28 | 8.08 | $8.55 | 38830 |
| 2023-11-27 | 8.02 | $8.60 | 16600 |
| 2023-11-24 | 7.94 | $8.60 | 18000 |
| 2023-11-22 | 7.86 | $8.57 | 21066 |
| 2023-11-21 | 7.79 | $8.39 | 34200 |
| 2023-11-20 | 7.73 | $8.40 | 103800 |
| 2023-11-17 | 7.68 | $8.60 | 20400 |
| 2023-11-16 | 7.62 | $8.19 | 28000 |
| 2023-11-15 | 7.58 | $8.19 | 103040 |
| 2023-11-14 | 7.54 | $8.15 | 55200 |
| 2023-11-13 | 7.50 | $7.90 | 74222 |
| 2023-11-10 | 7.48 | $7.87 | 44200 |
| 2023-11-09 | 7.45 | $7.83 | 58682 |
| 2023-11-08 | 7.43 | $7.95 | 117630 |
| 2023-11-07 | 7.40 | $7.88 | 82042 |
| 2023-11-06 | 7.38 | $7.80 | 130460 |
| 2023-11-03 | 7.35 | $7.79 | 65200 |
| 2023-11-02 | 7.33 | $7.72 | 65400 |
| 2023-11-01 | 7.31 | $7.38 | 62882 |
| 2023-10-31 | 7.30 | $7.26 | 590470 |
| 2023-10-30 | 7.30 | $7.24 | 200432 |
| 2023-10-27 | 7.31 | $7.12 | 107200 |
| 2023-10-26 | 7.33 | $7.01 | 106800 |
| 2023-10-25 | 7.36 | $7.14 | 99014 |
| 2023-10-24 | 7.37 | $7.24 | 213838 |
| 2023-10-23 | 7.37 | $7.38 | 152424 |
| 2023-10-20 | 7.36 | $7.26 | 102400 |
| 2023-10-19 | 7.37 | $7.49 | 95444 |
| 2023-10-18 | 7.38 | $7.39 | 80206 |
| 2023-10-17 | 7.39 | $7.44 | 173400 |
| 2023-10-16 | 7.39 | $7.45 | 233022 |
| 2023-10-13 | 7.39 | $7.30 | 79240 |
| 2023-10-12 | 7.41 | $7.34 | 87200 |
| 2023-10-11 | 7.42 | $7.38 | 57066 |
| 2023-10-10 | 7.44 | $7.38 | 211400 |
| 2023-10-09 | 7.47 | $7.28 | 71832 |
| 2023-10-06 | 7.50 | $7.36 | 136200 |
| 2023-10-05 | 7.53 | $7.30 | 102200 |
| 2023-10-04 | 7.56 | $7.28 | 108440 |
| 2023-10-03 | 7.58 | $7.27 | 180080 |
| 2023-10-02 | 7.61 | $7.46 | 269400 |
| 2023-09-29 | 7.62 | $7.54 | 108270 |
| 2023-09-28 | 7.64 | $7.44 | 165600 |
| 2023-09-27 | 7.66 | $7.35 | 170028 |
| 2023-09-26 | 7.69 | $7.27 | 545200 |
| 2023-09-25 | 7.70 | $7.28 | 107216 |
| 2023-09-22 | 7.72 | $7.46 | 65200 |
| 2023-09-21 | 7.73 | $7.53 | 45200 |
| 2023-09-20 | 7.74 | $7.63 | 104416 |
| 2023-09-19 | 7.73 | $7.46 | 69888 |
| 2023-09-18 | 7.74 | $7.53 | 87200 |
| 2023-09-15 | 7.74 | $7.60 | 105894 |
| 2023-09-14 | 7.74 | $7.51 | 60622 |
| 2023-09-13 | 7.76 | $7.83 | 40200 |
| 2023-09-12 | 7.76 | $8.05 | 149204 |
| 2023-09-11 | 7.75 | $7.92 | 65694 |
| 2023-09-08 | 7.76 | $7.85 | 42800 |
| 2023-09-07 | 7.77 | $7.85 | 52630 |
| 2023-09-06 | 7.78 | $7.75 | 60092 |
| 2023-09-05 | 7.79 | $7.79 | 81430 |
| 2023-09-01 | 7.80 | $7.80 | 24286 |
| 2023-08-31 | 7.80 | $7.85 | 24200 |
| 2023-08-30 | 7.80 | $7.92 | 35000 |
| 2023-08-29 | 7.80 | $7.88 | 52416 |
| 2023-08-28 | 7.80 | $7.60 | 88400 |
| 2023-08-25 | 7.82 | $7.58 | 43420 |
| 2023-08-24 | 7.84 | $7.63 | 42676 |
| 2023-08-23 | 7.85 | $7.68 | 42470 |
| 2023-08-22 | 7.87 | $7.54 | 78800 |
| 2023-08-21 | 7.88 | $7.55 | 60250 |
| 2023-08-18 | 7.90 | $7.61 | 162400 |
| 2023-08-17 | 7.92 | $7.58 | 58616 |
| 2023-08-16 | 7.94 | $7.87 | 44662 |
| 2023-08-15 | 7.95 | $7.91 | 54400 |
| 2023-08-14 | 7.95 | $7.90 | 131644 |
| 2023-08-11 | 7.96 | $8.00 | 39800 |
| 2023-08-10 | 7.96 | $8.05 | 28870 |
| 2023-08-09 | 7.96 | $8.09 | 62800 |
| 2023-08-08 | 7.96 | $7.94 | 44200 |
| 2023-08-07 | 7.97 | $7.96 | 44200 |
| 2023-08-04 | 7.97 | $7.94 | 22000 |
| 2023-08-03 | 7.97 | $7.83 | 41200 |
| 2023-08-02 | 7.96 | $7.85 | 38264 |
| 2023-08-01 | 7.97 | $7.87 | 29424 |
| 2023-07-31 | 7.98 | $8.09 | 13858 |
| 2023-07-28 | 7.98 | $7.92 | 20600 |
| 2023-07-27 | 7.98 | $7.83 | 25242 |
| 2023-07-26 | 7.99 | $8.05 | 25800 |
| 2023-07-25 | 7.99 | $7.83 | 26808 |
| 2023-07-24 | 8.00 | $7.80 | 25400 |
| 2023-07-21 | 8.01 | $8.07 | 29032 |
| 2023-07-20 | 8.00 | $7.95 | 22074 |
| 2023-07-19 | 8.01 | $8.07 | 21258 |
| 2023-07-18 | 8.02 | $8.01 | 25000 |
| 2023-07-17 | 8.02 | $7.99 | 27800 |
| 2023-07-14 | 8.03 | $8.01 | 31400 |
| 2023-07-13 | 8.03 | $8.10 | 26400 |
| 2023-07-12 | 8.02 | $8.11 | 25400 |
| 2023-07-11 | 8.00 | $8.19 | 52898 |
| 2023-07-10 | 7.97 | $7.80 | 95800 |
| 2023-07-07 | 7.97 | $7.97 | 42642 |
| 2023-07-06 | 7.96 | $7.69 | 32218 |
| 2023-07-05 | 7.96 | $7.99 | 74254 |
| 2023-07-03 | 7.94 | $8.10 | 32600 |
| 2023-06-30 | 7.93 | $8.05 | 30800 |
| 2023-06-29 | 7.92 | $8.07 | 21400 |
| 2023-06-28 | 7.91 | $8.03 | 35884 |
| 2023-06-27 | 7.90 | $8.02 | 82028 |
| 2023-06-26 | 7.89 | $7.99 | 42200 |
| 2023-06-23 | 7.87 | $7.92 | 28200 |
| 2023-06-22 | 7.86 | $8.02 | 45684 |
| 2023-06-21 | 7.86 | $8.13 | 38000 |
| 2023-06-20 | 7.86 | $8.15 | 93600 |
| 2023-06-16 | 7.85 | $8.12 | 31000 |
| 2023-06-15 | 7.85 | $8.13 | 58206 |
| 2023-06-14 | 7.86 | $8.04 | 26600 |
| 2023-06-13 | 7.86 | $7.81 | 47270 |
| 2023-06-12 | 7.87 | $7.74 | 52200 |
| 2023-06-09 | 7.90 | $7.71 | 26600 |
| 2023-06-08 | 7.92 | $7.66 | 45878 |
| 2023-06-07 | 7.94 | $7.75 | 20464 |
| 2023-06-06 | 7.96 | $7.70 | 36600 |
| 2023-06-05 | 7.98 | $7.72 | 72820 |
| 2023-06-02 | 7.99 | $7.82 | 32218 |
| 2023-06-01 | 8.00 | $7.85 | 36650 |
| 2023-05-31 | 8.02 | $7.80 | 43400 |
| 2023-05-30 | 8.05 | $7.83 | 37890 |
| 2023-05-26 | 8.07 | $7.84 | 28400 |
| 2023-05-25 | 8.10 | $7.65 | 61414 |
| 2023-05-24 | 8.15 | $7.81 | 24200 |
| 2023-05-23 | 8.17 | $7.92 | 30208 |
| 2023-05-22 | 8.19 | $8.05 | 37000 |
| 2023-05-19 | 8.22 | $8.09 | 25850 |
| 2023-05-18 | 8.23 | $8.15 | 20822 |
| 2023-05-17 | 8.25 | $8.21 | 64400 |
| 2023-05-16 | 8.27 | $8.07 | 621800 |
| 2023-05-15 | 8.29 | $8.05 | 32420 |
| 2023-05-12 | 8.31 | $8.27 | 22000 |
| 2023-05-11 | 8.30 | $8.18 | 27600 |
| 2023-05-10 | 8.31 | $8.05 | 18610 |
| 2023-05-09 | 8.32 | $8.11 | 13234 |
| 2023-05-08 | 8.32 | $8.05 | 21800 |
| 2023-05-05 | 8.32 | $8.08 | 21870 |
| 2023-05-04 | 8.33 | $7.97 | 19600 |
| 2023-05-03 | 8.34 | $8.15 | 39200 |
| 2023-05-02 | 8.33 | $8.37 | 43600 |
| 2023-05-01 | 8.32 | $8.39 | 46400 |
| 2023-04-28 | 8.31 | $8.45 | 33856 |
| 2023-04-27 | 8.29 | $8.49 | 26000 |
| 2023-04-26 | 8.26 | $8.37 | 27600 |
| 2023-04-25 | 8.23 | $8.28 | 59610 |
| 2023-04-24 | 8.20 | $8.65 | 26200 |
| 2023-04-21 | 8.15 | $8.31 | 19000 |
| 2023-04-20 | 8.13 | $8.49 | 42600 |
| 2023-04-19 | 8.10 | $8.60 | 32674 |
| 2023-04-18 | 8.06 | $8.46 | 23800 |
| 2023-04-17 | 8.02 | $8.38 | 39694 |
| 2023-04-14 | 7.99 | $8.16 | 39400 |
| 2023-04-13 | 7.98 | $8.34 | 16462 |
| 2023-04-12 | 7.95 | $8.22 | 18486 |
| 2023-04-11 | 7.95 | $8.20 | 76600 |
| 2023-04-10 | 7.94 | $8.11 | 27200 |
| 2023-04-06 | 7.95 | $8.23 | 22258 |
| 2023-04-05 | 7.94 | $8.08 | 29200 |
| 2023-04-04 | 7.93 | $8.05 | 34600 |
| 2023-04-03 | 7.93 | $8.10 | 17400 |
| 2023-03-31 | 7.93 | $8.13 | 46800 |
| 2023-03-30 | 7.92 | $8.18 | 29000 |
| 2023-03-29 | 7.90 | $7.86 | 31298 |
| 2023-03-28 | 7.90 | $7.85 | 36400 |
| 2023-03-27 | 7.90 | $7.60 | 12628 |
| 2023-03-24 | 7.89 | $7.69 | 48600 |
| 2023-03-23 | 7.89 | $7.88 | 28478 |
| 2023-03-22 | 7.87 | $7.83 | 25684 |
| 2023-03-21 | 7.84 | $7.94 | 18848 |
| 2023-03-20 | 7.81 | $7.62 | 19400 |
| 2023-03-17 | 7.80 | $7.74 | 39600 |
| 2023-03-16 | 7.79 | $7.93 | 23200 |
| 2023-03-15 | 7.77 | $7.80 | 34220 |
| 2023-03-14 | 7.76 | $8.21 | 28848 |
| 2023-03-13 | 7.72 | $8.04 | 22618 |
| 2023-03-10 | 7.69 | $8.20 | 17600 |
| 2023-03-09 | 7.67 | $8.03 | 17064 |
| 2023-03-08 | 7.64 | $8.01 | 24200 |
| 2023-03-07 | 7.62 | $7.99 | 37400 |
| 2023-03-06 | 7.59 | $8.04 | 36200 |
| 2023-03-03 | 7.57 | $7.99 | 17600 |
| 2023-03-02 | 7.55 | $7.84 | 21200 |
| 2023-03-01 | 7.55 | $7.85 | 21468 |
| 2023-02-28 | 7.53 | $7.70 | 39800 |
| 2023-02-27 | 7.52 | $7.53 | 33700 |
| 2023-02-24 | 7.52 | $7.53 | 22664 |
| 2023-02-23 | 7.53 | $7.50 | 26600 |
| 2023-02-22 | 7.54 | $7.31 | 21808 |
| 2023-02-21 | 7.54 | $7.38 | 40200 |
| 2023-02-17 | 7.55 | $7.41 | 26600 |
| 2023-02-16 | 7.55 | $7.56 | 31430 |
| 2023-02-15 | 7.54 | $7.55 | 16800 |
| 2023-02-14 | 7.53 | $7.48 | 17890 |
| 2023-02-13 | 7.52 | $7.52 | 35224 |
| 2023-02-10 | 7.51 | $7.40 | 169226 |
| 2023-02-09 | 7.50 | $7.73 | 25000 |
| 2023-02-08 | 7.46 | $7.57 | 27000 |
| 2023-02-07 | 7.42 | $7.47 | 43282 |
| 2023-02-06 | 7.39 | $7.47 | 77400 |
| 2023-02-03 | 7.35 | $7.60 | 29282 |
| 2023-02-02 | 7.31 | $7.69 | 85868 |
| 2023-02-01 | 7.25 | $7.65 | 56400 |
| 2023-01-31 | 7.19 | $7.45 | 20822 |
| 2023-01-30 | 7.13 | $7.50 | 94668 |
| 2023-01-27 | 7.07 | $7.63 | 28000 |
| 2023-01-26 | 7.01 | $7.67 | 16664 |
| 2023-01-25 | 6.94 | $7.74 | 41814 |
| 2023-01-24 | 6.87 | $7.39 | 28872 |
| 2023-01-23 | 6.82 | $7.44 | 202408 |
| 2023-01-20 | 6.76 | $7.46 | 87068 |
| 2023-01-19 | 6.70 | $7.33 | 42200 |
| 2023-01-18 | 6.66 | $7.42 | 34400 |
| 2023-01-17 | 6.61 | $7.31 | 109054 |
| 2023-01-13 | 6.58 | $7.25 | 52600 |
| 2023-01-12 | 6.56 | $7.15 | 41600 |
| 2023-01-11 | 6.53 | $6.92 | 15600 |
| 2023-01-10 | 6.51 | $6.88 | 22200 |
| 2023-01-09 | 6.50 | $6.78 | 98618 |
| 2023-01-06 | 6.49 | $6.81 | 45400 |
| 2023-01-05 | 6.48 | $6.69 | 54610 |
| 2023-01-04 | 6.47 | $6.58 | 486800 |
| 2023-01-03 | 6.48 | $6.43 | 53008 |
| 2022-12-30 | 6.47 | $6.23 | 33454 |
| 2022-12-29 | 6.49 | $6.27 | 75054 |
| 2022-12-28 | 6.50 | $6.35 | 76800 |
| 2022-12-27 | 6.49 | $6.33 | 27012 |
| 2022-12-23 | 6.49 | $6.42 | 41200 |
| 2022-12-22 | 6.49 | $6.26 | 76074 |
| 2022-12-21 | 6.50 | $6.36 | 73228 |
| 2022-12-20 | 6.50 | $6.32 | 140018 |
| 2022-12-19 | 6.49 | $6.45 | 140800 |
| 2022-12-16 | 6.48 | $6.46 | 445600 |
| 2022-12-15 | 6.47 | $6.68 | 81694 |
| 2022-12-14 | 6.45 | $6.74 | 39600 |
| 2022-12-13 | 6.44 | $6.70 | 150668 |
| 2022-12-12 | 6.42 | $6.51 | 77200 |
| 2022-12-09 | 6.42 | $6.72 | 389034 |
| 2022-12-08 | 6.39 | $6.55 | 114200 |
| 2022-12-07 | 6.36 | $6.50 | 33820 |
| 2022-12-06 | 6.34 | $6.61 | 46650 |
| 2022-12-05 | 6.30 | $6.61 | 115400 |
| 2022-12-02 | 6.26 | $6.40 | 105400 |
| 2022-12-01 | 6.22 | $6.50 | 96678 |
| 2022-11-30 | 6.18 | $6.46 | 46052 |
| 2022-11-29 | 6.15 | $6.20 | 101888 |
| 2022-11-28 | 6.13 | $6.31 | 93884 |
| 2022-11-25 | 6.10 | $6.48 | 19664 |
| 2022-11-23 | 6.06 | $6.42 | 25000 |
| 2022-11-22 | 6.02 | $6.32 | 70658 |
| 2022-11-21 | 5.98 | $6.25 | 60800 |
| 2022-11-18 | 5.93 | $6.24 | 51800 |
| 2022-11-17 | 5.88 | $6.19 | 77444 |
| 2022-11-16 | 5.83 | $6.36 | 74600 |
| 2022-11-15 | 5.77 | $6.41 | 73000 |
| 2022-11-14 | 5.71 | $6.40 | 130614 |
| 2022-11-11 | 5.65 | $6.42 | 29456 |
| 2022-11-10 | 5.58 | $6.19 | 40074 |
| 2022-11-09 | 5.53 | $5.97 | 68818 |
| 2022-11-08 | 5.47 | $5.96 | 219280 |
| 2022-11-07 | 5.42 | $5.89 | 168600 |
| 2022-11-04 | 5.38 | $5.77 | 167848 |
| 2022-11-03 | 5.35 | $5.64 | 209400 |
| 2022-11-02 | 5.33 | $5.71 | 144690 |
| 2022-11-01 | 5.31 | $5.80 | 157426 |
| 2022-10-31 | 5.29 | $5.84 | 269492 |
| 2022-10-28 | 5.26 | $5.80 | 99200 |
| 2022-10-27 | 5.23 | $5.65 | 134828 |
| 2022-10-26 | 5.21 | $5.58 | 119050 |
| 2022-10-25 | 5.20 | $5.44 | 386400 |
| 2022-10-24 | 5.19 | $5.32 | 301200 |
| 2022-10-21 | 5.18 | $5.23 | 99628 |
| 2022-10-20 | 5.18 | $5.24 | 168600 |
| 2022-10-19 | 5.19 | $5.20 | 150200 |
| 2022-10-18 | 5.21 | $5.20 | 417638 |
| 2022-10-17 | 5.23 | $5.20 | 284400 |
| 2022-10-14 | 5.26 | $4.99 | 2.5M |
| 2022-10-13 | 5.30 | $5.08 | 2.4M |
| 2022-10-12 | 5.34 | $4.95 | 1.5M |
| 2022-10-11 | 5.39 | $4.95 | 1.6M |
| 2022-10-10 | 5.44 | $5.08 | 1.4M |
| 2022-10-07 | 5.49 | $5.15 | 439600 |
| 2022-10-06 | 5.53 | $5.19 | 215234 |
| 2022-10-05 | 5.57 | $5.26 | 372400 |
| 2022-10-04 | 5.61 | $5.47 | 744644 |
| 2022-10-03 | 5.63 | $5.27 | 385452 |
| 2022-09-30 | 5.66 | $5.16 | 391462 |
| 2022-09-29 | 5.71 | $5.25 | 730024 |
| 2022-09-28 | 5.75 | $5.34 | 372000 |
| 2022-09-27 | 5.79 | $5.19 | 1.3M |
| 2022-09-26 | 5.83 | $5.21 | 582274 |
| 2022-09-23 | 5.88 | $5.24 | 289268 |
| 2022-09-22 | 5.93 | $5.51 | 272644 |
| 2022-09-21 | 5.97 | $5.50 | 316600 |
| 2022-09-20 | 6.01 | $5.68 | 409634 |
| 2022-09-19 | 6.03 | $5.81 | 256600 |
| 2022-09-16 | 6.06 | $5.70 | 266800 |
| 2022-09-15 | 6.10 | $5.89 | 654400 |
| 2022-09-14 | 6.13 | $5.88 | 237614 |
| 2022-09-13 | 6.17 | $5.95 | 271066 |
| 2022-09-12 | 6.20 | $6.16 | 379856 |
| 2022-09-09 | 6.22 | $6.00 | 263460 |
| 2022-09-08 | 6.25 | $5.91 | 623600 |
| 2022-09-07 | 6.29 | $6.04 | 478258 |
| 2022-09-06 | 6.31 | $5.90 | 613000 |
| 2022-09-02 | 6.34 | $5.94 | 439600 |
| 2022-09-01 | 6.36 | $6.03 | 403300 |
| 2022-08-31 | 6.37 | $6.10 | 291400 |
| 2022-08-30 | 6.38 | $6.13 | 491044 |
| 2022-08-29 | 6.38 | $6.10 | 451400 |
| 2022-08-26 | 6.38 | $6.17 | 164000 |
| 2022-08-25 | 6.39 | $6.22 | 179856 |
| 2022-08-24 | 6.39 | $6.22 | 167400 |
| 2022-08-23 | 6.38 | $6.29 | 235040 |
| 2022-08-22 | 6.38 | $6.21 | 224412 |
| 2022-08-19 | 6.38 | $6.27 | 100800 |
| 2022-08-18 | 6.38 | $6.51 | 105800 |
| 2022-08-17 | 6.37 | $6.62 | 52616 |
| 2022-08-16 | 6.35 | $6.65 | 124816 |
| 2022-08-15 | 6.34 | $6.61 | 256800 |
| 2022-08-12 | 6.31 | $6.57 | 167448 |
| 2022-08-11 | 6.29 | $6.60 | 119232 |
| 2022-08-10 | 6.27 | $6.58 | 116400 |
| 2022-08-09 | 6.24 | $6.55 | 263200 |
| 2022-08-08 | 6.21 | $6.40 | 163200 |
| 2022-08-05 | 6.19 | $6.41 | 336208 |
| 2022-08-04 | 6.18 | $6.24 | 86232 |
| 2022-08-03 | 6.17 | $6.24 | 197032 |
| 2022-08-02 | 6.16 | $6.14 | 496268 |
| 2022-08-01 | 6.16 | $6.15 | 419234 |
| 2022-07-29 | 6.18 | $6.24 | 172400 |
| 2022-07-28 | 6.19 | $6.28 | 322832 |
| 2022-07-27 | 6.19 | $6.08 | 246400 |
| 2022-07-26 | 6.23 | $6.21 | 513054 |
| 2022-07-25 | 6.26 | $6.30 | 304222 |
| 2022-07-22 | 6.28 | $6.31 | 96240 |
| 2022-07-21 | 6.31 | $6.27 | 215000 |
| 2022-07-20 | 6.35 | $6.22 | 389400 |
| 2022-07-19 | 6.39 | $6.36 | 489000 |
| 2022-07-18 | 6.43 | $6.14 | 509600 |
| 2022-07-15 | 6.47 | $6.13 | 610266 |
| 2022-07-14 | 6.52 | $6.15 | 276478 |
| 2022-07-13 | 6.55 | $6.06 | 410400 |
| 2022-07-12 | 6.60 | $5.91 | 308618 |
| 2022-07-11 | 6.67 | $5.94 | 377884 |
| 2022-07-08 | 6.73 | $6.15 | 337476 |
| 2022-07-07 | 6.79 | $6.05 | 281000 |
| 2022-07-06 | 6.87 | $6.04 | 592800 |
| 2022-07-05 | 6.95 | $6.18 | 785200 |
| 2022-07-01 | 7.02 | $6.55 | 121814 |
| 2022-06-30 | 7.07 | $6.37 | 193232 |
| 2022-06-29 | 7.12 | $6.42 | 245408 |
| 2022-06-28 | 7.18 | $6.75 | 535694 |
| 2022-06-27 | 7.23 | $6.84 | 361056 |
| 2022-06-24 | 7.27 | $6.82 | 202408 |
| 2022-06-23 | 7.30 | $6.88 | 239200 |
| 2022-06-22 | 7.32 | $6.94 | 327800 |
| 2022-06-21 | 7.34 | $7.13 | 446476 |
| 2022-06-17 | 7.34 | $7.07 | 154276 |
| 2022-06-16 | 7.34 | $7.09 | 230000 |
| 2022-06-15 | 7.34 | $7.04 | 435600 |
| 2022-06-14 | 7.35 | $6.82 | 962200 |
| 2022-06-13 | 7.36 | $6.96 | 268800 |
| 2022-06-10 | 7.36 | $7.32 | 417608 |
| 2022-06-09 | 7.32 | $7.26 | 147800 |
| 2022-06-08 | 7.30 | $7.31 | 148048 |
| 2022-06-07 | 7.27 | $7.62 | 218600 |
| 2022-06-06 | 7.23 | $7.59 | 121600 |
| 2022-06-03 | 7.20 | $7.57 | 86200 |
| 2022-06-02 | 7.18 | $7.56 | 214838 |
| 2022-06-01 | 7.17 | $7.44 | 118054 |
| 2022-05-31 | 7.15 | $7.66 | 243200 |
| 2022-05-27 | 7.12 | $7.68 | 141000 |
| 2022-05-26 | 7.09 | $7.65 | 102800 |
| 2022-05-25 | 7.07 | $7.41 | 200200 |
| 2022-05-24 | 7.07 | $7.27 | 193200 |
| 2022-05-23 | 7.10 | $7.39 | 236600 |
| 2022-05-20 | 7.12 | $7.10 | 177000 |
| 2022-05-19 | 7.17 | $7.13 | 198600 |
| 2022-05-18 | 7.21 | $7.05 | 179600 |
| 2022-05-17 | 7.27 | $7.19 | 286820 |
| 2022-05-16 | 7.31 | $7.05 | 209066 |
| 2022-05-13 | 7.37 | $6.87 | 183200 |
| 2022-05-12 | 7.43 | $6.62 | 231200 |
| 2022-05-11 | 7.50 | $6.78 | 554684 |
| 2022-05-10 | 7.56 | $6.81 | 620270 |
| 2022-05-09 | 7.62 | $6.76 | 822000 |
| 2022-05-06 | 7.68 | $7.02 | 443400 |
| 2022-05-05 | 7.71 | $7.15 | 162400 |
| 2022-05-04 | 7.74 | $7.33 | 287600 |
| 2022-05-03 | 7.77 | $7.13 | 277638 |
| 2022-05-02 | 7.81 | $7.07 | 301044 |
| 2022-04-29 | 7.86 | $7.07 | 136200 |
| 2022-04-28 | 7.93 | $7.27 | 233692 |
| 2022-04-27 | 7.99 | $7.37 | 321244 |
| 2022-04-26 | 8.04 | $7.75 | 128878 |
| 2022-04-25 | 8.06 | $7.92 | 147848 |
| 2022-04-22 | 8.07 | $8.06 | 128600 |
| 2022-04-21 | 8.07 | $8.02 | 87800 |
| 2022-04-20 | 8.06 | $8.10 | 123800 |
| 2022-04-19 | 8.05 | $8.13 | 428400 |
| 2022-04-18 | 8.04 | $8.16 | 151600 |
| 2022-04-14 | 8.05 | $8.14 | 94200 |
| 2022-04-13 | 8.03 | $7.98 | 142438 |
| 2022-04-12 | 8.02 | $8.02 | 150400 |
| 2022-04-11 | 7.99 | $8.02 | 178462 |
| 2022-04-08 | 7.97 | $7.82 | 230400 |
| 2022-04-07 | 7.94 | $7.73 | 120258 |
| 2022-04-06 | 7.92 | $7.75 | 85200 |
| 2022-04-05 | 7.90 | $7.95 | 168668 |
| 2022-04-04 | 7.85 | $7.96 | 139000 |
| 2022-04-01 | 7.78 | $8.07 | 91052 |
| 2022-03-31 | 7.74 | $8.47 | 74000 |
| 2022-03-30 | 7.70 | $8.43 | 279000 |
| 2022-03-29 | 7.67 | $8.31 | 99400 |
| 2022-03-28 | 7.65 | $8.13 | 360000 |
| 2022-03-25 | 7.64 | $8.07 | 132666 |
| 2022-03-24 | 7.65 | $8.04 | 87202 |
| 2022-03-23 | 7.65 | $7.87 | 75014 |
| 2022-03-22 | 7.67 | $7.95 | 229498 |
| 2022-03-21 | 7.68 | $7.91 | 83244 |
| 2022-03-18 | 7.71 | $8.38 | 181018 |
| 2022-03-17 | 7.72 | $7.81 | 127600 |
| 2022-03-16 | 7.77 | $7.73 | 114800 |
| 2022-03-15 | 7.83 | $7.47 | 524400 |
| 2022-03-14 | 7.88 | $7.47 | 290446 |
| 2022-03-11 | 7.94 | $7.23 | 148600 |
| 2022-03-10 | 8.02 | $7.39 | 330200 |
| 2022-03-09 | 8.08 | $7.38 | 244000 |
| 2022-03-08 | 8.14 | $6.98 | 825000 |
| 2022-03-07 | 8.20 | $6.58 | 506864 |
| 2022-03-04 | 8.28 | $7.13 | 397858 |
| 2022-03-03 | 8.33 | $7.66 | 217800 |
| 2022-03-02 | 8.36 | $7.89 | 391402 |
| 2022-03-01 | 8.38 | $7.84 | 165034 |
| 2022-02-28 | 8.39 | $8.10 | 365000 |
| 2022-02-25 | 8.39 | $8.28 | 285012 |
| 2022-02-24 | 8.39 | $7.97 | 161800 |
| 2022-02-23 | 8.39 | $8.15 | 132400 |
| 2022-02-22 | 8.40 | $8.30 | 140090 |
| 2022-02-18 | 8.39 | $8.44 | 193818 |
| 2022-02-17 | 8.38 | $8.67 | 125600 |
| 2022-02-16 | 8.37 | $8.82 | 58844 |
| 2022-02-15 | 8.35 | $8.82 | 95000 |
| 2022-02-14 | 8.32 | $8.48 | 93000 |
| 2022-02-11 | 8.33 | $8.62 | 706400 |
| 2022-02-10 | 8.31 | $8.80 | 299600 |
| 2022-02-09 | 8.29 | $8.73 | 640400 |
| 2022-02-08 | 8.28 | $8.59 | 81200 |
| 2022-02-07 | 8.26 | $8.11 | 125000 |
| 2022-02-04 | 8.27 | $8.25 | 159266 |
| 2022-02-03 | 8.27 | $8.16 | 45000 |
| 2022-02-02 | 8.27 | $8.19 | 71000 |
| 2022-02-01 | 8.27 | $8.22 | 206838 |
| 2022-01-31 | 8.26 | $8.11 | 204600 |
| 2022-01-28 | 8.24 | $8.10 | 148098 |
| 2022-01-27 | 8.23 | $8.17 | 144400 |
| 2022-01-26 | 8.22 | $8.14 | 150400 |
| 2022-01-25 | 8.20 | $8.24 | 272600 |
| 2022-01-24 | 8.18 | $8.13 | 241600 |
| 2022-01-21 | 8.16 | $8.33 | 254200 |
| 2022-01-20 | 8.12 | $8.32 | 275600 |
| 2022-01-19 | 8.08 | $8.39 | 303290 |
| 2022-01-18 | 8.04 | $8.41 | 406696 |
| 2022-01-14 | 7.99 | $8.53 | 156000 |
| 2022-01-13 | 7.93 | $8.34 | 197600 |
| 2022-01-12 | 7.88 | $8.40 | 119200 |
| 2022-01-11 | 7.82 | $8.40 | 164882 |
| 2022-01-10 | 7.76 | $8.29 | 1.1M |
| 2022-01-07 | 7.70 | $8.27 | 207078 |
| 2022-01-06 | 7.65 | $8.27 | 103218 |
| 2022-01-05 | 7.62 | $8.14 | 143400 |
| 2022-01-04 | 7.59 | $8.21 | 187870 |
| 2022-01-03 | 7.55 | $8.07 | 316200 |
| 2021-12-31 | 7.51 | $7.73 | 105846 |
| 2021-12-30 | 7.50 | $7.85 | 197400 |
| 2021-12-29 | 7.47 | $7.88 | 140678 |
| 2021-12-28 | 7.44 | $7.79 | 184832 |
| 2021-12-27 | 7.42 | $7.77 | 204600 |
| 2021-12-23 | 7.39 | $7.72 | 279200 |
| 2021-12-22 | 7.39 | $7.66 | 182624 |
| 2021-12-21 | 7.39 | $7.56 | 331694 |
| 2021-12-20 | 7.39 | $7.47 | 356000 |
| 2021-12-17 | 7.40 | $7.41 | 222000 |
| 2021-12-16 | 7.43 | $7.34 | 357000 |
| 2021-12-15 | 7.47 | $7.30 | 186000 |
| 2021-12-14 | 7.52 | $7.26 | 448800 |
| 2021-12-13 | 7.57 | $7.12 | 499008 |
| 2021-12-10 | 7.64 | $7.26 | 305400 |
| 2021-12-09 | 7.70 | $7.27 | 1.1M |
| 2021-12-08 | 7.76 | $7.54 | 124200 |
| 2021-12-07 | 7.82 | $7.49 | 407644 |
| 2021-12-06 | 7.87 | $7.55 | 274000 |
| 2021-12-03 | 7.93 | $7.31 | 227410 |
| 2021-12-02 | 7.99 | $7.43 | 347600 |
| 2021-12-01 | 8.04 | $7.32 | 355218 |
| 2021-11-30 | 8.09 | $7.25 | 581600 |
| 2021-11-29 | 8.15 | $7.27 | 451030 |
| 2021-11-26 | 8.19 | $7.20 | 208670 |
| 2021-11-24 | 8.25 | $7.80 | 112800 |
| 2021-11-23 | 8.27 | $7.64 | 170874 |
| 2021-11-22 | 8.30 | $7.57 | 322204 |
| 2021-11-19 | 8.32 | $7.71 | 126400 |
| 2021-11-18 | 8.35 | $8.00 | 142800 |
| 2021-11-17 | 8.36 | $8.10 | 120600 |
| 2021-11-16 | 8.37 | $8.23 | 136402 |
| 2021-11-15 | 8.38 | $8.39 | 157600 |
| 2021-11-12 | 8.38 | $8.40 | 40600 |
| 2021-11-11 | 8.38 | $8.43 | 58030 |
| 2021-11-10 | 8.37 | $8.60 | 64600 |
| 2021-11-09 | 8.36 | $8.64 | 78058 |
| 2021-11-08 | 8.34 | $8.63 | 185600 |
| 2021-11-05 | 8.33 | $8.69 | 100002 |
| 2021-11-04 | 8.31 | $8.41 | 116000 |
| 2021-11-03 | 8.30 | $8.44 | 252624 |
| 2021-11-02 | 8.30 | $8.33 | 64686 |
| 2021-11-01 | 8.30 | $8.43 | 119200 |
| 2021-10-29 | 8.31 | $8.24 | 99442 |
| 2021-10-28 | 8.34 | $8.28 | 104088 |
| 2021-10-27 | 8.36 | $8.18 | 42200 |
| 2021-10-26 | 8.38 | $8.20 | 120800 |
| 2021-10-25 | 8.39 | $8.08 | 139000 |
| 2021-10-22 | 8.41 | $8.20 | 51844 |
| 2021-10-21 | 8.41 | $8.24 | 103874 |
| 2021-10-20 | 8.41 | $8.39 | 86600 |
| 2021-10-19 | 8.40 | $8.43 | 264400 |
| 2021-10-18 | 8.39 | $8.35 | 857800 |
| 2021-10-15 | 8.37 | $8.46 | 180410 |
| 2021-10-14 | 8.34 | $8.26 | 130600 |
| 2021-10-13 | 8.31 | $8.24 | 138600 |
| 2021-10-12 | 8.28 | $8.26 | 128236 |
| 2021-10-11 | 8.26 | $8.40 | 78800 |
| 2021-10-08 | 8.23 | $8.30 | 54898 |
| 2021-10-07 | 8.20 | $8.34 | 137400 |
| 2021-10-06 | 8.18 | $8.29 | 79400 |
| 2021-10-05 | 8.16 | $8.50 | 133000 |
| 2021-10-04 | 8.13 | $8.60 | 97200 |
| 2021-10-01 | 8.09 | $8.83 | 100282 |
| 2021-09-30 | 8.06 | $8.63 | 81000 |
| 2021-09-29 | 8.04 | $8.64 | 85088 |
| 2021-09-28 | 8.01 | $8.42 | 65800 |
| 2021-09-27 | 7.98 | $8.38 | 86448 |
| 2021-09-24 | 7.96 | $8.32 | 75658 |
| 2021-09-23 | 7.94 | $8.15 | 108202 |
| 2021-09-22 | 7.94 | $8.20 | 83600 |
| 2021-09-21 | 7.93 | $8.19 | 195086 |
| 2021-09-20 | 7.92 | $8.00 | 199400 |
| 2021-09-17 | 7.92 | $7.80 | 122000 |
| 2021-09-16 | 7.93 | $7.68 | 254022 |
| 2021-09-15 | 7.95 | $7.70 | 1.1M |
| 2021-09-14 | 7.96 | $7.87 | 181862 |
| 2021-09-13 | 7.96 | $7.83 | 100000 |
| 2021-09-10 | 7.98 | $7.68 | 57600 |
| 2021-09-09 | 8.00 | $7.86 | 44084 |
| 2021-09-08 | 8.01 | $7.95 | 122644 |
| 2021-09-07 | 8.01 | $7.84 | 62600 |
| 2021-09-03 | 8.02 | $7.89 | 34600 |
| 2021-09-02 | 8.03 | $8.23 | 53200 |
| 2021-09-01 | 8.03 | $8.21 | 76200 |
| 2021-08-31 | 8.01 | $7.94 | 138800 |
| 2021-08-30 | 8.01 | $7.93 | 58600 |
| 2021-08-27 | 8.01 | $7.99 | 58480 |
| 2021-08-26 | 8.01 | $7.95 | 62650 |
| 2021-08-25 | 8.02 | $8.04 | 69862 |
| 2021-08-24 | 8.02 | $8.06 | 107000 |
| 2021-08-23 | 8.02 | $7.98 | 66040 |
| 2021-08-20 | 8.02 | $7.89 | 100876 |
| 2021-08-19 | 8.03 | $8.04 | 72222 |
| 2021-08-18 | 8.02 | $8.07 | 74000 |
| 2021-08-17 | 8.00 | $7.85 | 135400 |
| 2021-08-16 | 7.99 | $8.00 | 99624 |
| 2021-08-13 | 7.97 | $8.17 | 101026 |
| 2021-08-12 | 7.96 | $8.07 | 61886 |
| 2021-08-11 | 7.94 | $8.13 | 49694 |
| 2021-08-10 | 7.93 | $7.91 | 233000 |
| 2021-08-09 | 7.94 | $7.99 | 74052 |
| 2021-08-06 | 7.95 | $8.16 | 42200 |
| 2021-08-05 | 7.96 | $8.14 | 62212 |
| 2021-08-04 | 7.97 | $7.89 | 175600 |
| 2021-08-03 | 7.99 | $7.93 | 264800 |
| 2021-08-02 | 8.01 | $7.95 | 125048 |
| 2021-07-30 | 8.03 | $7.97 | 148400 |
| 2021-07-29 | 8.04 | $8.20 | 60288 |
| 2021-07-28 | 8.04 | $8.07 | 64400 |
| 2021-07-27 | 8.05 | $8.05 | 173800 |
| 2021-07-26 | 8.07 | $7.96 | 122600 |
| 2021-07-23 | 8.11 | $7.96 | 94878 |
| 2021-07-22 | 8.16 | $7.83 | 51606 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.17
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.26
Average
9.82
Maximum
15.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.17 | $15.13 | 50000 |
| 2026-07-16 | 15.18 | $14.96 | 24100 |
| 2026-07-15 | 15.20 | $15.07 | 69900 |
| 2026-07-14 | 15.21 | $15.14 | 49900 |
| 2026-07-13 | 15.22 | $15.33 | 50133 |
| 2026-07-10 | 15.21 | $15.58 | 31800 |
| 2026-07-09 | 15.17 | $15.44 | 29400 |
| 2026-07-08 | 15.14 | $15.28 | 26600 |
| 2026-07-07 | 15.13 | $15.46 | 27318 |
| 2026-07-06 | 15.09 | $15.57 | 22400 |
| 2026-07-02 | 15.04 | $15.56 | 27000 |
| 2026-07-01 | 14.99 | $15.09 | 24900 |
| 2026-06-30 | 14.98 | $15.21 | 21400 |
| 2026-06-29 | 14.95 | $15.59 | 40800 |
| 2026-06-26 | 14.88 | $15.44 | 39300 |
| 2026-06-25 | 14.82 | $15.61 | 44900 |
| 2026-06-24 | 14.74 | $15.44 | 26500 |
| 2026-06-23 | 14.67 | $15.01 | 46000 |
| 2026-06-22 | 14.63 | $15.25 | 36000 |
| 2026-06-18 | 14.57 | $15.25 | 21700 |
| 2026-06-17 | 14.50 | $15.27 | 31800 |
| 2026-06-16 | 14.41 | $15.43 | 25100 |
| 2026-06-15 | 14.31 | $15.25 | 23100 |
| 2026-06-12 | 14.21 | $14.93 | 45132 |
| 2026-06-11 | 14.13 | $14.54 | 35409 |
| 2026-06-10 | 14.09 | $14.34 | 24106 |
| 2026-06-09 | 14.06 | $14.28 | 64916 |
| 2026-06-08 | 14.04 | $14.43 | 37636 |
| 2026-06-05 | 14.00 | $14.25 | 35600 |
| 2026-06-04 | 13.97 | $14.06 | 38100 |
| 2026-06-03 | 13.96 | $14.06 | 42300 |
| 2026-06-02 | 13.95 | $13.96 | 69700 |
| 2026-06-01 | 13.95 | $13.94 | 47708 |
| 2026-05-29 | 13.95 | $14.35 | 85100 |
| 2026-05-28 | 13.91 | $14.14 | 39200 |
| 2026-05-27 | 13.89 | $14.32 | 50404 |
| 2026-05-26 | 13.84 | $14.01 | 54900 |
| 2026-05-22 | 13.83 | $13.71 | 40025 |
| 2026-05-21 | 13.84 | $13.87 | 69400 |
| 2026-05-20 | 13.84 | $13.78 | 63510 |
| 2026-05-19 | 13.84 | $13.17 | 103907 |
| 2026-05-18 | 13.91 | $13.28 | 93227 |
| 2026-05-15 | 13.98 | $13.26 | 59100 |
| 2026-05-14 | 14.05 | $13.65 | 121000 |
| 2026-05-13 | 14.10 | $13.52 | 94300 |
| 2026-05-12 | 14.16 | $13.75 | 83400 |
| 2026-05-11 | 14.20 | $13.65 | 107000 |
| 2026-05-08 | 14.26 | $13.87 | 48505 |
| 2026-05-07 | 14.30 | $14.10 | 121700 |
| 2026-05-06 | 14.32 | $14.12 | 64428 |
| 2026-05-05 | 14.34 | $13.43 | 64000 |
| 2026-05-04 | 14.44 | $13.27 | 82102 |
| 2026-05-01 | 14.56 | $13.50 | 30700 |
| 2026-04-30 | 14.67 | $13.52 | 204800 |
| 2026-04-29 | 14.79 | $13.37 | 46146 |
| 2026-04-28 | 14.94 | $13.87 | 88322 |
| 2026-04-27 | 15.06 | $13.97 | 76900 |
| 2026-04-24 | 15.17 | $14.19 | 38741 |
| 2026-04-23 | 15.27 | $14.80 | 32900 |
| 2026-04-22 | 15.32 | $15.12 | 17000 |
| 2026-04-21 | 15.34 | $15.10 | 39848 |
| 2026-04-20 | 15.37 | $15.55 | 30014 |
| 2026-04-17 | 15.35 | $15.84 | 22300 |
| 2026-04-16 | 15.30 | $15.46 | 24400 |
| 2026-04-15 | 15.28 | $15.53 | 24024 |
| 2026-04-14 | 15.26 | $15.56 | 19414 |
| 2026-04-13 | 15.22 | $15.38 | 29700 |
| 2026-04-10 | 15.21 | $15.69 | 13901 |
| 2026-04-09 | 15.16 | $15.95 | 34323 |
| 2026-04-08 | 15.07 | $15.74 | 42900 |
| 2026-04-07 | 15.00 | $15.20 | 61100 |
| 2026-04-06 | 14.98 | $15.21 | 32542 |
| 2026-04-02 | 14.96 | $15.31 | 72538 |
| 2026-04-01 | 14.92 | $15.09 | 67700 |
| 2026-03-31 | 14.90 | $14.94 | 69614 |
| 2026-03-30 | 14.90 | $14.60 | 56800 |
| 2026-03-27 | 14.93 | $14.89 | 48100 |
| 2026-03-26 | 14.94 | $14.65 | 60000 |
| 2026-03-25 | 14.97 | $14.91 | 51500 |
| 2026-03-24 | 14.97 | $14.54 | 79417 |
| 2026-03-23 | 15.02 | $14.65 | 87410 |
| 2026-03-20 | 15.06 | $14.53 | 63800 |
| 2026-03-19 | 15.11 | $14.71 | 65600 |
| 2026-03-18 | 15.15 | $14.75 | 33200 |
| 2026-03-17 | 15.20 | $15.05 | 62439 |
| 2026-03-16 | 15.21 | $14.95 | 61300 |
| 2026-03-13 | 15.24 | $14.68 | 37500 |
| 2026-03-12 | 15.30 | $14.70 | 59800 |
| 2026-03-11 | 15.36 | $14.91 | 35400 |
| 2026-03-10 | 15.41 | $14.72 | 57900 |
| 2026-03-09 | 15.48 | $15.03 | 93000 |
| 2026-03-06 | 15.53 | $14.72 | 43913 |
| 2026-03-05 | 15.61 | $14.79 | 88039 |
| 2026-03-04 | 15.70 | $15.14 | 92700 |
| 2026-03-03 | 15.76 | $14.69 | 63932 |
| 2026-03-02 | 15.87 | $15.38 | 74400 |
| 2026-02-27 | 15.92 | $15.95 | 43100 |
| 2026-02-26 | 15.92 | $15.79 | 44829 |
| 2026-02-25 | 15.93 | $15.91 | 38300 |
| 2026-02-24 | 15.94 | $15.98 | 28900 |
| 2026-02-23 | 15.93 | $16.17 | 63400 |
| 2026-02-20 | 15.91 | $15.97 | 23400 |
| 2026-02-19 | 15.90 | $15.97 | 318900 |
| 2026-02-18 | 15.89 | $16.24 | 53500 |
| 2026-02-17 | 15.86 | $17.12 | 35204 |
| 2026-02-13 | 15.72 | $16.42 | 36100 |
| 2026-02-12 | 15.65 | $16.44 | 29309 |
| 2026-02-11 | 15.57 | $16.40 | 20110 |
| 2026-02-10 | 15.48 | $16.26 | 30644 |
| 2026-02-09 | 15.40 | $16.32 | 26427 |
| 2026-02-06 | 15.30 | $16.49 | 14800 |
| 2026-02-05 | 15.17 | $16.04 | 43443 |
| 2026-02-04 | 15.08 | $15.89 | 32600 |
| 2026-02-03 | 15.00 | $15.70 | 26900 |
| 2026-02-02 | 14.92 | $15.61 | 35830 |
| 2026-01-30 | 14.85 | $15.56 | 20200 |
| 2026-01-29 | 14.78 | $15.28 | 27400 |
| 2026-01-28 | 14.73 | $15.18 | 29500 |
| 2026-01-27 | 14.68 | $15.45 | 32600 |
| 2026-01-26 | 14.60 | $15.26 | 13400 |
| 2026-01-23 | 14.53 | $15.10 | 54647 |
| 2026-01-22 | 14.47 | $15.01 | 28300 |
| 2026-01-21 | 14.41 | $14.89 | 19100 |
| 2026-01-20 | 14.36 | $14.79 | 36300 |
| 2026-01-16 | 14.31 | $14.72 | 18200 |
| 2026-01-15 | 14.27 | $14.53 | 31923 |
| 2026-01-14 | 14.24 | $14.61 | 20600 |
| 2026-01-13 | 14.20 | $14.21 | 101112 |
| 2026-01-12 | 14.20 | $14.83 | 19900 |
| 2026-01-09 | 14.14 | $14.56 | 55134 |
| 2026-01-08 | 14.09 | $14.88 | 33400 |
| 2026-01-07 | 14.01 | $14.46 | 19223 |
| 2026-01-06 | 13.96 | $14.60 | 60603 |
| 2026-01-05 | 13.89 | $14.23 | 38400 |
| 2026-01-02 | 13.86 | $13.91 | 44800 |
| 2025-12-31 | 13.85 | $14.31 | 35200 |
| 2025-12-30 | 13.80 | $13.98 | 22909 |
| 2025-12-29 | 13.79 | $13.95 | 105900 |
| 2025-12-26 | 13.77 | $14.04 | 17419 |
| 2025-12-24 | 13.74 | $14.35 | 74529 |
| 2025-12-23 | 13.68 | $14.05 | 24806 |
| 2025-12-22 | 13.64 | $13.93 | 26100 |
| 2025-12-19 | 13.61 | $13.73 | 23812 |
| 2025-12-18 | 13.59 | $13.76 | 23400 |
| 2025-12-17 | 13.57 | $13.70 | 30100 |
| 2025-12-16 | 13.56 | $13.73 | 32500 |
| 2025-12-15 | 13.54 | $13.99 | 44014 |
| 2025-12-12 | 13.50 | $13.87 | 20900 |
| 2025-12-11 | 13.46 | $13.74 | 25700 |
| 2025-12-10 | 13.43 | $13.46 | 157140 |
| 2025-12-09 | 13.42 | $13.40 | 44200 |
| 2025-12-08 | 13.43 | $13.52 | 54600 |
| 2025-12-05 | 13.42 | $13.41 | 51300 |
| 2025-12-04 | 13.42 | $13.45 | 39323 |
| 2025-12-03 | 13.41 | $13.54 | 51800 |
| 2025-12-02 | 13.40 | $13.54 | 40816 |
| 2025-12-01 | 13.39 | $13.68 | 49300 |
| 2025-11-28 | 13.35 | $13.58 | 19000 |
| 2025-11-26 | 13.33 | $13.64 | 71300 |
| 2025-11-25 | 13.30 | $13.42 | 121000 |
| 2025-11-24 | 13.29 | $13.31 | 66211 |
| 2025-11-21 | 13.28 | $13.27 | 82200 |
| 2025-11-20 | 13.28 | $12.98 | 72200 |
| 2025-11-19 | 13.32 | $12.93 | 61400 |
| 2025-11-18 | 13.36 | $13.01 | 146503 |
| 2025-11-17 | 13.39 | $13.23 | 32303 |
| 2025-11-14 | 13.41 | $13.47 | 30300 |
| 2025-11-13 | 13.41 | $13.45 | 25637 |
| 2025-11-12 | 13.40 | $13.24 | 36240 |
| 2025-11-11 | 13.42 | $13.24 | 113204 |
| 2025-11-10 | 13.44 | $13.01 | 69300 |
| 2025-11-07 | 13.48 | $12.73 | 78700 |
| 2025-11-06 | 13.56 | $12.97 | 88647 |
| 2025-11-05 | 13.62 | $13.63 | 140344 |
| 2025-11-04 | 13.62 | $13.69 | 89400 |
| 2025-11-03 | 13.61 | $13.63 | 49200 |
| 2025-10-31 | 13.61 | $13.56 | 82048 |
| 2025-10-30 | 13.62 | $13.75 | 74636 |
| 2025-10-29 | 13.60 | $13.36 | 28517 |
| 2025-10-28 | 13.63 | $14.02 | 27900 |
| 2025-10-27 | 13.59 | $13.98 | 30442 |
| 2025-10-24 | 13.55 | $13.86 | 27118 |
| 2025-10-23 | 13.52 | $13.60 | 204932 |
| 2025-10-22 | 13.51 | $13.58 | 26500 |
| 2025-10-21 | 13.50 | $13.41 | 70444 |
| 2025-10-20 | 13.51 | $13.60 | 38400 |
| 2025-10-17 | 13.50 | $13.74 | 51232 |
| 2025-10-16 | 13.47 | $13.56 | 165100 |
| 2025-10-15 | 13.46 | $13.39 | 26400 |
| 2025-10-14 | 13.47 | $13.40 | 129523 |
| 2025-10-13 | 13.48 | $13.05 | 58800 |
| 2025-10-10 | 13.52 | $13.18 | 32600 |
| 2025-10-09 | 13.56 | $12.93 | 75100 |
| 2025-10-08 | 13.63 | $13.05 | 58300 |
| 2025-10-07 | 13.69 | $13.17 | 29026 |
| 2025-10-06 | 13.74 | $13.24 | 34500 |
| 2025-10-03 | 13.79 | $13.40 | 41800 |
| 2025-10-02 | 13.84 | $13.36 | 26939 |
| 2025-10-01 | 13.89 | $13.55 | 28800 |
| 2025-09-30 | 13.92 | $13.71 | 140900 |
| 2025-09-29 | 13.94 | $13.36 | 46400 |
| 2025-09-26 | 14.01 | $13.41 | 72500 |
| 2025-09-25 | 14.07 | $13.53 | 67400 |
| 2025-09-24 | 14.12 | $13.61 | 47200 |
| 2025-09-23 | 14.18 | $13.76 | 102145 |
| 2025-09-22 | 14.22 | $13.75 | 67414 |
| 2025-09-19 | 14.27 | $13.67 | 53700 |
| 2025-09-18 | 14.34 | $13.79 | 85444 |
| 2025-09-17 | 14.39 | $14.35 | 36700 |
| 2025-09-16 | 14.40 | $14.61 | 20237 |
| 2025-09-15 | 14.38 | $14.38 | 50800 |
| 2025-09-12 | 14.38 | $14.58 | 17745 |
| 2025-09-11 | 14.35 | $14.45 | 43800 |
| 2025-09-10 | 14.34 | $14.18 | 20248 |
| 2025-09-09 | 14.36 | $14.21 | 34307 |
| 2025-09-08 | 14.38 | $14.24 | 19100 |
| 2025-09-05 | 14.39 | $14.15 | 18302 |
| 2025-09-04 | 14.42 | $14.09 | 37312 |
| 2025-09-03 | 14.45 | $14.16 | 38134 |
| 2025-09-02 | 14.48 | $14.04 | 51003 |
| 2025-08-29 | 14.53 | $14.38 | 30300 |
| 2025-08-28 | 14.54 | $14.55 | 24600 |
| 2025-08-27 | 14.54 | $14.72 | 19100 |
| 2025-08-26 | 14.52 | $14.65 | 64526 |
| 2025-08-25 | 14.51 | $14.67 | 16220 |
| 2025-08-22 | 14.49 | $14.85 | 61900 |
| 2025-08-21 | 14.46 | $14.78 | 47700 |
| 2025-08-20 | 14.42 | $15.04 | 440200 |
| 2025-08-19 | 14.36 | $15.06 | 144700 |
| 2025-08-18 | 14.28 | $15.04 | 516300 |
| 2025-08-15 | 14.20 | $15.08 | 28540 |
| 2025-08-14 | 14.11 | $14.92 | 90501 |
| 2025-08-13 | 14.03 | $14.70 | 13600 |
| 2025-08-12 | 13.96 | $14.56 | 94849 |
| 2025-08-11 | 13.89 | $14.48 | 11914 |
| 2025-08-08 | 13.83 | $14.26 | 28400 |
| 2025-08-07 | 13.78 | $14.31 | 94307 |
| 2025-08-06 | 13.73 | $14.17 | 22035 |
| 2025-08-05 | 13.68 | $13.99 | 113746 |
| 2025-08-04 | 13.65 | $13.94 | 68815 |
| 2025-08-01 | 13.62 | $13.60 | 38208 |
| 2025-07-31 | 13.62 | $13.46 | 82243 |
| 2025-07-30 | 13.64 | $13.64 | 26500 |
| 2025-07-29 | 13.64 | $13.74 | 35323 |
| 2025-07-28 | 13.63 | $13.67 | 31337 |
| 2025-07-25 | 13.62 | $13.87 | 13810 |
| 2025-07-24 | 13.60 | $13.89 | 11200 |
| 2025-07-23 | 13.57 | $13.89 | 10210 |
| 2025-07-22 | 13.53 | $13.76 | 16400 |
| 2025-07-21 | 13.51 | $13.77 | 15019 |
| 2025-07-18 | 13.48 | $13.54 | 18800 |
| 2025-07-17 | 13.48 | $13.58 | 17300 |
| 2025-07-16 | 13.47 | $13.64 | 16232 |
| 2025-07-15 | 13.45 | $13.31 | 12948 |
| 2025-07-14 | 13.46 | $13.78 | 19600 |
| 2025-07-11 | 13.43 | $13.59 | 13200 |
| 2025-07-10 | 13.41 | $13.53 | 13527 |
| 2025-07-09 | 13.40 | $13.73 | 20947 |
| 2025-07-08 | 13.36 | $13.26 | 17700 |
| 2025-07-07 | 13.37 | $13.19 | 29600 |
| 2025-07-03 | 13.39 | $13.19 | 6029 |
| 2025-07-02 | 13.42 | $13.34 | 10000 |
| 2025-07-01 | 13.42 | $13.18 | 43024 |
| 2025-06-30 | 13.45 | $13.30 | 29654 |
| 2025-06-27 | 13.46 | $12.98 | 10884 |
| 2025-06-26 | 13.52 | $13.00 | 309034 |
| 2025-06-25 | 13.57 | $13.80 | 12040 |
| 2025-06-24 | 13.55 | $13.70 | 25756 |
| 2025-06-23 | 13.53 | $13.48 | 15674 |
| 2025-06-20 | 13.53 | $13.60 | 214964 |
| 2025-06-18 | 13.53 | $14.06 | 67488 |
| 2025-06-17 | 13.47 | $13.50 | 13796 |
| 2025-06-16 | 13.47 | $13.50 | 57884 |
| 2025-06-13 | 13.46 | $13.14 | 22512 |
| 2025-06-12 | 13.50 | $13.62 | 25576 |
| 2025-06-11 | 13.49 | $13.76 | 42948 |
| 2025-06-10 | 13.46 | $13.70 | 16726 |
| 2025-06-09 | 13.43 | $13.72 | 20250 |
| 2025-06-06 | 13.40 | $13.82 | 14602 |
| 2025-06-05 | 13.36 | $13.78 | 40936 |
| 2025-06-04 | 13.31 | $13.80 | 16284 |
| 2025-06-03 | 13.26 | $13.54 | 17824 |
| 2025-06-02 | 13.23 | $13.72 | 21028 |
| 2025-05-30 | 13.18 | $13.44 | 42200 |
| 2025-05-29 | 13.15 | $13.38 | 42630 |
| 2025-05-28 | 13.13 | $13.44 | 63600 |
| 2025-05-27 | 13.10 | $13.66 | 12800 |
| 2025-05-23 | 13.04 | $13.47 | 15828 |
| 2025-05-22 | 12.99 | $13.58 | 11008 |
| 2025-05-21 | 12.93 | $13.56 | 7296 |
| 2025-05-20 | 12.86 | $13.66 | 14052 |
| 2025-05-19 | 12.78 | $13.28 | 2.3M |
| 2025-05-16 | 12.72 | $13.28 | 322030 |
| 2025-05-15 | 12.67 | $13.00 | 12800 |
| 2025-05-14 | 12.63 | $12.86 | 17400 |
| 2025-05-13 | 12.61 | $12.82 | 29042 |
| 2025-05-12 | 12.58 | $12.64 | 48200 |
| 2025-05-09 | 12.58 | $12.90 | 37448 |
| 2025-05-08 | 12.54 | $12.93 | 18200 |
| 2025-05-07 | 12.50 | $13.29 | 15600 |
| 2025-05-06 | 12.42 | $13.33 | 84800 |
| 2025-05-05 | 12.33 | $12.64 | 17224 |
| 2025-05-02 | 12.29 | $12.75 | 22646 |
| 2025-05-01 | 12.24 | $12.89 | 18400 |
| 2025-04-30 | 12.18 | $12.75 | 13200 |
| 2025-04-29 | 12.12 | $12.24 | 74868 |
| 2025-04-28 | 12.10 | $12.46 | 197436 |
| 2025-04-25 | 12.07 | $12.45 | 12424 |
| 2025-04-24 | 12.03 | $12.24 | 13800 |
| 2025-04-23 | 12.00 | $11.90 | 56260 |
| 2025-04-22 | 12.01 | $12.73 | 19408 |
| 2025-04-21 | 11.94 | $12.52 | 19470 |
| 2025-04-17 | 11.88 | $12.50 | 15800 |
| 2025-04-16 | 11.81 | $12.42 | 9830 |
| 2025-04-15 | 11.75 | $12.24 | 24454 |
| 2025-04-14 | 11.70 | $11.78 | 35456 |
| 2025-04-11 | 11.69 | $11.97 | 169200 |
| 2025-04-10 | 11.66 | $11.87 | 34022 |
| 2025-04-09 | 11.63 | $11.30 | 40892 |
| 2025-04-08 | 11.67 | $11.05 | 123080 |
| 2025-04-07 | 11.73 | $11.20 | 41600 |
| 2025-04-04 | 11.79 | $11.73 | 25600 |
| 2025-04-03 | 11.80 | $12.44 | 94682 |
| 2025-04-02 | 11.73 | $12.07 | 20478 |
| 2025-04-01 | 11.69 | $11.78 | 74014 |
| 2025-03-31 | 11.69 | $11.71 | 270600 |
| 2025-03-28 | 11.68 | $11.89 | 65276 |
| 2025-03-27 | 11.66 | $11.79 | 452602 |
| 2025-03-26 | 11.65 | $11.72 | 21846 |
| 2025-03-25 | 11.64 | $11.90 | 58600 |
| 2025-03-24 | 11.61 | $11.81 | 54256 |
| 2025-03-21 | 11.59 | $11.76 | 73600 |
| 2025-03-20 | 11.57 | $11.85 | 34400 |
| 2025-03-19 | 11.54 | $11.75 | 66850 |
| 2025-03-18 | 11.52 | $12.05 | 29650 |
| 2025-03-17 | 11.47 | $11.84 | 61296 |
| 2025-03-14 | 11.43 | $11.81 | 23400 |
| 2025-03-13 | 11.39 | $11.39 | 20642 |
| 2025-03-12 | 11.39 | $11.58 | 26800 |
| 2025-03-11 | 11.37 | $12.05 | 28296 |
| 2025-03-10 | 11.29 | $11.55 | 20618 |
| 2025-03-07 | 11.27 | $11.92 | 22000 |
| 2025-03-06 | 11.20 | $11.41 | 25818 |
| 2025-03-05 | 11.18 | $11.61 | 29292 |
| 2025-03-04 | 11.13 | $11.60 | 53200 |
| 2025-03-03 | 11.08 | $11.23 | 68200 |
| 2025-02-28 | 11.07 | $11.08 | 28600 |
| 2025-02-27 | 11.06 | $10.85 | 25630 |
| 2025-02-26 | 11.09 | $11.33 | 16600 |
| 2025-02-25 | 11.06 | $11.34 | 168286 |
| 2025-02-24 | 11.03 | $11.15 | 18000 |
| 2025-02-21 | 11.02 | $10.89 | 16812 |
| 2025-02-20 | 11.03 | $11.07 | 40800 |
| 2025-02-19 | 11.03 | $11.24 | 19600 |
| 2025-02-18 | 11.01 | $11.41 | 20600 |
| 2025-02-14 | 10.97 | $11.50 | 17000 |
| 2025-02-13 | 10.91 | $11.48 | 15080 |
| 2025-02-12 | 10.85 | $11.46 | 25250 |
| 2025-02-11 | 10.78 | $11.35 | 24800 |
| 2025-02-10 | 10.72 | $11.21 | 39800 |
| 2025-02-07 | 10.67 | $11.11 | 27800 |
| 2025-02-06 | 10.63 | $10.97 | 20604 |
| 2025-02-05 | 10.59 | $11.09 | 115600 |
| 2025-02-04 | 10.54 | $10.86 | 82400 |
| 2025-02-03 | 10.51 | $10.66 | 37864 |
| 2025-01-31 | 10.49 | $10.88 | 20200 |
| 2025-01-30 | 10.45 | $10.86 | 25400 |
| 2025-01-29 | 10.40 | $10.65 | 27000 |
| 2025-01-28 | 10.38 | $10.49 | 24200 |
| 2025-01-27 | 10.37 | $10.64 | 30670 |
| 2025-01-24 | 10.34 | $10.49 | 128400 |
| 2025-01-23 | 10.32 | $10.63 | 38800 |
| 2025-01-22 | 10.29 | $10.52 | 62048 |
| 2025-01-21 | 10.27 | $10.40 | 70602 |
| 2025-01-17 | 10.25 | $10.27 | 61600 |
| 2025-01-16 | 10.25 | $10.09 | 60856 |
| 2025-01-15 | 10.27 | $10.16 | 36400 |
| 2025-01-14 | 10.28 | $10.00 | 104200 |
| 2025-01-13 | 10.31 | $9.99 | 76400 |
| 2025-01-10 | 10.34 | $10.12 | 42834 |
| 2025-01-08 | 10.36 | $10.11 | 37800 |
| 2025-01-07 | 10.39 | $10.38 | 66226 |
| 2025-01-06 | 10.39 | $10.35 | 74800 |
| 2025-01-03 | 10.40 | $10.43 | 78800 |
| 2025-01-02 | 10.39 | $10.19 | 86600 |
| 2024-12-31 | 10.41 | $10.21 | 20042 |
| 2024-12-30 | 10.44 | $10.44 | 57200 |
| 2024-12-27 | 10.43 | $10.41 | 46400 |
| 2024-12-26 | 10.44 | $10.42 | 71622 |
| 2024-12-24 | 10.44 | $10.35 | 40614 |
| 2024-12-23 | 10.45 | $10.34 | 132208 |
| 2024-12-20 | 10.46 | $10.13 | 96400 |
| 2024-12-19 | 10.49 | $10.12 | 105800 |
| 2024-12-18 | 10.53 | $10.16 | 43800 |
| 2024-12-17 | 10.57 | $10.27 | 36088 |
| 2024-12-16 | 10.61 | $10.55 | 94664 |
| 2024-12-13 | 10.61 | $10.38 | 34672 |
| 2024-12-12 | 10.64 | $10.46 | 584000 |
| 2024-12-11 | 10.65 | $10.36 | 447894 |
| 2024-12-10 | 10.68 | $10.38 | 26400 |
| 2024-12-09 | 10.72 | $10.74 | 35028 |
| 2024-12-06 | 10.71 | $10.81 | 29292 |
| 2024-12-05 | 10.70 | $10.79 | 522200 |
| 2024-12-04 | 10.70 | $10.93 | 300800 |
| 2024-12-03 | 10.67 | $10.98 | 95000 |
| 2024-12-02 | 10.64 | $10.79 | 69800 |
| 2024-11-29 | 10.62 | $10.83 | 18436 |
| 2024-11-27 | 10.60 | $10.72 | 48862 |
| 2024-11-26 | 10.59 | $10.39 | 72200 |
| 2024-11-25 | 10.61 | $10.56 | 67494 |
| 2024-11-22 | 10.61 | $10.46 | 62662 |
| 2024-11-21 | 10.63 | $10.48 | 48000 |
| 2024-11-20 | 10.65 | $10.55 | 61200 |
| 2024-11-19 | 10.66 | $10.43 | 79200 |
| 2024-11-18 | 10.68 | $10.42 | 107600 |
| 2024-11-15 | 10.71 | $10.36 | 237410 |
| 2024-11-14 | 10.74 | $10.26 | 609200 |
| 2024-11-13 | 10.79 | $10.23 | 45600 |
| 2024-11-12 | 10.85 | $10.44 | 49870 |
| 2024-11-11 | 10.90 | $10.63 | 49400 |
| 2024-11-08 | 10.93 | $10.63 | 33000 |
| 2024-11-07 | 10.96 | $10.55 | 52200 |
| 2024-11-06 | 11.00 | $10.81 | 36284 |
| 2024-11-05 | 11.02 | $10.99 | 34890 |
| 2024-11-04 | 11.02 | $10.89 | 87000 |
| 2024-11-01 | 11.04 | $11.17 | 35000 |
| 2024-10-31 | 11.02 | $11.14 | 68482 |
| 2024-10-30 | 11.01 | $11.22 | 29400 |
| 2024-10-29 | 10.99 | $11.06 | 20200 |
| 2024-10-28 | 10.98 | $11.21 | 44602 |
| 2024-10-25 | 10.96 | $11.04 | 26662 |
| 2024-10-24 | 10.95 | $10.98 | 21400 |
| 2024-10-23 | 10.95 | $10.86 | 26660 |
| 2024-10-22 | 10.95 | $10.98 | 80400 |
| 2024-10-21 | 10.95 | $10.91 | 47000 |
| 2024-10-18 | 10.96 | $11.10 | 18444 |
| 2024-10-17 | 10.94 | $11.11 | 45200 |
| 2024-10-16 | 10.92 | $11.30 | 50662 |
| 2024-10-15 | 10.88 | $11.20 | 17008 |
| 2024-10-14 | 10.85 | $11.01 | 21080 |
| 2024-10-11 | 10.83 | $10.89 | 25688 |
| 2024-10-10 | 10.83 | $10.86 | 70688 |
| 2024-10-09 | 10.82 | $11.01 | 23846 |
| 2024-10-08 | 10.80 | $10.98 | 29656 |
| 2024-10-07 | 10.78 | $10.94 | 119400 |
| 2024-10-04 | 10.77 | $10.92 | 18096 |
| 2024-10-03 | 10.75 | $10.95 | 14862 |
| 2024-10-02 | 10.73 | $10.82 | 18800 |
| 2024-10-01 | 10.72 | $10.87 | 36874 |
| 2024-09-30 | 10.71 | $10.99 | 21600 |
| 2024-09-27 | 10.68 | $11.21 | 15666 |
| 2024-09-26 | 10.62 | $11.07 | 21600 |
| 2024-09-25 | 10.57 | $10.98 | 34800 |
| 2024-09-24 | 10.53 | $11.05 | 26692 |
| 2024-09-23 | 10.48 | $11.18 | 16600 |
| 2024-09-20 | 10.40 | $11.04 | 41200 |
| 2024-09-19 | 10.34 | $11.05 | 19200 |
| 2024-09-18 | 10.26 | $10.96 | 18600 |
| 2024-09-17 | 10.19 | $10.72 | 18600 |
| 2024-09-16 | 10.13 | $10.67 | 28648 |
| 2024-09-13 | 10.07 | $10.59 | 12600 |
| 2024-09-12 | 10.02 | $10.50 | 27600 |
| 2024-09-11 | 9.97 | $10.40 | 50468 |
| 2024-09-10 | 9.92 | $10.22 | 49200 |
| 2024-09-09 | 9.89 | $10.15 | 32600 |
| 2024-09-06 | 9.86 | $10.05 | 24018 |
| 2024-09-05 | 9.84 | $10.14 | 36678 |
| 2024-09-04 | 9.81 | $9.82 | 37624 |
| 2024-09-03 | 9.81 | $10.12 | 30600 |
| 2024-08-30 | 9.78 | $9.98 | 31400 |
| 2024-08-29 | 9.76 | $9.97 | 141400 |
| 2024-08-28 | 9.74 | $9.82 | 51626 |
| 2024-08-27 | 9.73 | $9.99 | 52800 |
| 2024-08-26 | 9.70 | $9.89 | 50400 |
| 2024-08-23 | 9.68 | $9.93 | 49400 |
| 2024-08-22 | 9.66 | $9.85 | 36882 |
| 2024-08-21 | 9.64 | $9.80 | 59000 |
| 2024-08-20 | 9.62 | $9.78 | 151200 |
| 2024-08-19 | 9.60 | $9.70 | 105200 |
| 2024-08-16 | 9.59 | $9.51 | 159600 |
| 2024-08-15 | 9.60 | $9.53 | 517436 |
| 2024-08-14 | 9.61 | $9.56 | 489200 |
| 2024-08-13 | 9.61 | $9.67 | 83200 |
| 2024-08-12 | 9.61 | $9.48 | 65686 |
| 2024-08-09 | 9.62 | $9.34 | 76600 |
| 2024-08-08 | 9.65 | $9.31 | 53030 |
| 2024-08-07 | 9.68 | $9.27 | 78650 |
| 2024-08-06 | 9.73 | $9.07 | 174800 |
| 2024-08-05 | 9.80 | $9.02 | 103600 |
| 2024-08-02 | 9.88 | $9.07 | 112400 |
| 2024-08-01 | 9.96 | $9.12 | 71202 |
| 2024-07-31 | 10.05 | $9.43 | 46200 |
| 2024-07-30 | 10.12 | $9.99 | 65000 |
| 2024-07-29 | 10.13 | $10.05 | 78200 |
| 2024-07-26 | 10.14 | $9.91 | 55400 |
| 2024-07-25 | 10.16 | $9.98 | 85400 |
| 2024-07-24 | 10.18 | $9.87 | 246630 |
| 2024-07-23 | 10.21 | $10.09 | 822200 |
| 2024-07-22 | 10.23 | $10.10 | 28000 |
| 2024-07-19 | 10.24 | $10.29 | 22660 |
| 2024-07-18 | 10.24 | $10.45 | 23600 |
| 2024-07-17 | 10.21 | $10.34 | 27600 |
| 2024-07-16 | 10.20 | $10.50 | 24800 |
| 2024-07-15 | 10.17 | $10.48 | 29600 |
| 2024-07-12 | 10.14 | $10.50 | 128248 |
| 2024-07-11 | 10.10 | $10.42 | 381846 |
| 2024-07-10 | 10.06 | $10.30 | 59012 |
| 2024-07-09 | 10.04 | $10.12 | 60000 |
| 2024-07-08 | 10.03 | $10.22 | 335260 |
| 2024-07-05 | 10.01 | $10.24 | 51000 |
| 2024-07-03 | 9.98 | $10.31 | 40800 |
| 2024-07-02 | 9.95 | $10.09 | 34472 |
| 2024-07-01 | 9.94 | $10.00 | 67652 |
| 2024-06-28 | 9.93 | $10.20 | 54400 |
| 2024-06-27 | 9.90 | $10.18 | 27600 |
| 2024-06-26 | 9.87 | $9.98 | 466466 |
| 2024-06-25 | 9.86 | $9.96 | 377854 |
| 2024-06-24 | 9.85 | $9.94 | 90624 |
| 2024-06-21 | 9.84 | $10.05 | 23880 |
| 2024-06-20 | 9.82 | $9.91 | 80874 |
| 2024-06-18 | 9.81 | $9.90 | 65292 |
| 2024-06-17 | 9.80 | $9.85 | 99488 |
| 2024-06-14 | 9.79 | $9.90 | 55800 |
| 2024-06-13 | 9.78 | $9.93 | 72876 |
| 2024-06-12 | 9.76 | $9.99 | 116456 |
| 2024-06-11 | 9.74 | $9.75 | 561004 |
| 2024-06-10 | 9.74 | $9.81 | 23042 |
| 2024-06-07 | 9.73 | $9.95 | 496600 |
| 2024-06-06 | 9.71 | $9.90 | 47400 |
| 2024-06-05 | 9.69 | $9.80 | 27600 |
| 2024-06-04 | 9.68 | $9.96 | 49000 |
| 2024-06-03 | 9.65 | $9.92 | 43604 |
| 2024-05-31 | 9.62 | $9.84 | 32216 |
| 2024-05-30 | 9.60 | $9.61 | 64286 |
| 2024-05-29 | 9.59 | $9.45 | 54800 |
| 2024-05-28 | 9.61 | $9.69 | 39270 |
| 2024-05-24 | 9.60 | $9.55 | 43800 |
| 2024-05-23 | 9.61 | $9.77 | 46832 |
| 2024-05-22 | 9.59 | $9.65 | 45462 |
| 2024-05-21 | 9.58 | $9.66 | 18800 |
| 2024-05-20 | 9.57 | $9.70 | 33600 |
| 2024-05-17 | 9.56 | $9.77 | 30200 |
| 2024-05-16 | 9.54 | $9.80 | 25292 |
| 2024-05-15 | 9.51 | $9.90 | 34076 |
| 2024-05-14 | 9.47 | $9.88 | 100200 |
| 2024-05-13 | 9.43 | $9.56 | 42200 |
| 2024-05-10 | 9.41 | $9.36 | 25200 |
| 2024-05-09 | 9.42 | $9.32 | 51688 |
| 2024-05-08 | 9.43 | $9.39 | 38800 |
| 2024-05-07 | 9.43 | $9.30 | 33404 |
| 2024-05-06 | 9.45 | $9.44 | 37000 |
| 2024-05-03 | 9.45 | $9.44 | 80800 |
| 2024-05-02 | 9.45 | $9.69 | 38400 |
| 2024-05-01 | 9.42 | $9.28 | 29400 |
| 2024-04-30 | 9.44 | $9.48 | 55600 |
| 2024-04-29 | 9.43 | $9.45 | 45874 |
| 2024-04-26 | 9.43 | $9.45 | 38200 |
| 2024-04-25 | 9.43 | $9.36 | 24692 |
| 2024-04-24 | 9.43 | $9.41 | 39400 |
| 2024-04-23 | 9.44 | $9.22 | 42600 |
| 2024-04-22 | 9.46 | $9.10 | 32870 |
| 2024-04-19 | 9.50 | $9.65 | 37440 |
| 2024-04-18 | 9.48 | $9.20 | 32496 |
| 2024-04-17 | 9.51 | $9.27 | 47618 |
| 2024-04-16 | 9.54 | $9.44 | 45822 |
| 2024-04-15 | 9.55 | $9.13 | 30220 |
| 2024-04-12 | 9.59 | $9.14 | 19054 |
| 2024-04-11 | 9.64 | $9.24 | 29042 |
| 2024-04-10 | 9.68 | $9.53 | 25412 |
| 2024-04-09 | 9.70 | $9.76 | 27400 |
| 2024-04-08 | 9.69 | $9.74 | 28000 |
| 2024-04-05 | 9.68 | $9.57 | 109668 |
| 2024-04-04 | 9.70 | $9.63 | 25698 |
| 2024-04-03 | 9.70 | $9.78 | 20670 |
| 2024-04-02 | 9.70 | $9.67 | 18604 |
| 2024-04-01 | 9.70 | $9.77 | 31200 |
| 2024-03-28 | 9.69 | $9.82 | 28800 |
| 2024-03-27 | 9.68 | $9.60 | 136400 |
| 2024-03-26 | 9.69 | $9.89 | 32000 |
| 2024-03-25 | 9.66 | $9.70 | 30494 |
| 2024-03-22 | 9.66 | $9.87 | 82254 |
| 2024-03-21 | 9.64 | $9.88 | 21400 |
| 2024-03-20 | 9.61 | $9.78 | 57614 |
| 2024-03-19 | 9.60 | $9.60 | 26400 |
| 2024-03-18 | 9.60 | $9.52 | 26818 |
| 2024-03-15 | 9.60 | $10.00 | 30620 |
| 2024-03-14 | 9.56 | $9.78 | 50400 |
| 2024-03-13 | 9.54 | $9.92 | 91800 |
| 2024-03-12 | 9.50 | $9.88 | 36008 |
| 2024-03-11 | 9.46 | $9.89 | 20000 |
| 2024-03-08 | 9.41 | $9.76 | 32030 |
| 2024-03-07 | 9.38 | $9.82 | 27476 |
| 2024-03-06 | 9.33 | $9.76 | 44800 |
| 2024-03-05 | 9.28 | $9.52 | 31600 |
| 2024-03-04 | 9.26 | $9.49 | 62800 |
| 2024-03-01 | 9.23 | $9.47 | 115074 |
| 2024-02-29 | 9.21 | $9.49 | 34400 |
| 2024-02-28 | 9.18 | $9.32 | 51600 |
| 2024-02-27 | 9.17 | $9.40 | 45400 |
| 2024-02-26 | 9.14 | $9.54 | 24024 |
| 2024-02-23 | 9.10 | $9.48 | 24200 |
| 2024-02-22 | 9.06 | $9.40 | 25000 |
| 2024-02-21 | 9.02 | $9.26 | 21610 |
| 2024-02-20 | 9.00 | $9.16 | 39000 |
| 2024-02-16 | 8.98 | $9.15 | 44600 |
| 2024-02-15 | 8.96 | $8.99 | 79000 |
| 2024-02-14 | 8.96 | $8.94 | 37200 |
| 2024-02-13 | 8.96 | $8.94 | 133202 |
| 2024-02-12 | 8.96 | $8.96 | 114296 |
| 2024-02-09 | 8.96 | $9.13 | 26822 |
| 2024-02-08 | 8.95 | $9.03 | 24400 |
| 2024-02-07 | 8.94 | $9.10 | 59000 |
| 2024-02-06 | 8.92 | $9.23 | 71616 |
| 2024-02-05 | 8.89 | $8.94 | 74400 |
| 2024-02-02 | 8.88 | $8.83 | 24600 |
| 2024-02-01 | 8.89 | $9.10 | 21600 |
| 2024-01-31 | 8.87 | $8.83 | 18286 |
| 2024-01-30 | 8.87 | $8.99 | 22000 |
| 2024-01-29 | 8.86 | $8.80 | 28800 |
| 2024-01-26 | 8.86 | $8.85 | 32600 |
| 2024-01-25 | 8.86 | $8.80 | 42290 |
| 2024-01-24 | 8.87 | $8.78 | 21270 |
| 2024-01-23 | 8.88 | $8.73 | 21200 |
| 2024-01-22 | 8.90 | $8.90 | 37658 |
| 2024-01-19 | 8.90 | $8.92 | 27688 |
| 2024-01-18 | 8.89 | $8.88 | 25800 |
| 2024-01-17 | 8.90 | $8.65 | 64680 |
| 2024-01-16 | 8.92 | $8.96 | 26400 |
| 2024-01-12 | 8.92 | $9.15 | 255400 |
| 2024-01-11 | 8.89 | $9.07 | 35658 |
| 2024-01-10 | 8.87 | $8.96 | 18252 |
| 2024-01-09 | 8.87 | $9.06 | 23048 |
| 2024-01-08 | 8.85 | $8.85 | 55684 |
| 2024-01-05 | 8.84 | $8.80 | 105844 |
| 2024-01-04 | 8.85 | $8.81 | 45090 |
| 2024-01-03 | 8.85 | $8.71 | 96000 |
| 2024-01-02 | 8.87 | $9.01 | 233600 |
| 2023-12-29 | 8.85 | $9.13 | 155600 |
| 2023-12-28 | 8.83 | $9.09 | 52202 |
| 2023-12-27 | 8.80 | $9.13 | 67432 |
| 2023-12-26 | 8.76 | $9.13 | 21600 |
| 2023-12-22 | 8.72 | $9.02 | 25600 |
| 2023-12-21 | 8.69 | $8.98 | 36426 |
| 2023-12-20 | 8.66 | $8.74 | 44646 |
| 2023-12-19 | 8.65 | $9.00 | 47624 |
| 2023-12-18 | 8.62 | $8.85 | 343828 |
| 2023-12-15 | 8.59 | $8.89 | 64200 |
| 2023-12-14 | 8.56 | $9.04 | 333200 |
| 2023-12-13 | 8.51 | $8.71 | 51684 |
| 2023-12-12 | 8.49 | $8.64 | 21200 |
| 2023-12-11 | 8.47 | $8.71 | 70222 |
| 2023-12-08 | 8.45 | $8.80 | 619696 |
| 2023-12-07 | 8.41 | $8.54 | 22642 |
| 2023-12-06 | 8.40 | $8.72 | 68000 |
| 2023-12-05 | 8.37 | $8.70 | 28600 |
| 2023-12-04 | 8.33 | $8.74 | 62618 |
| 2023-12-01 | 8.29 | $8.72 | 23400 |
| 2023-11-30 | 8.24 | $8.68 | 63200 |
| 2023-11-29 | 8.20 | $8.63 | 56600 |
| 2023-11-28 | 8.15 | $8.55 | 38830 |
| 2023-11-27 | 8.11 | $8.60 | 16600 |
| 2023-11-24 | 8.06 | $8.60 | 18000 |
| 2023-11-22 | 8.00 | $8.57 | 21066 |
| 2023-11-21 | 7.94 | $8.39 | 34200 |
| 2023-11-20 | 7.89 | $8.40 | 103800 |
| 2023-11-17 | 7.84 | $8.60 | 20400 |
| 2023-11-16 | 7.76 | $8.19 | 28000 |
| 2023-11-15 | 7.71 | $8.19 | 103040 |
| 2023-11-14 | 7.66 | $8.15 | 55200 |
| 2023-11-13 | 7.61 | $7.90 | 74222 |
| 2023-11-10 | 7.58 | $7.87 | 44200 |
| 2023-11-09 | 7.55 | $7.83 | 58682 |
| 2023-11-08 | 7.52 | $7.95 | 117630 |
| 2023-11-07 | 7.47 | $7.88 | 82042 |
| 2023-11-06 | 7.43 | $7.80 | 130460 |
| 2023-11-03 | 7.39 | $7.79 | 65200 |
| 2023-11-02 | 7.35 | $7.72 | 65400 |
| 2023-11-01 | 7.31 | $7.38 | 62882 |
| 2023-10-31 | 7.30 | $7.26 | 590470 |
| 2023-10-30 | 7.31 | $7.24 | 200432 |
| 2023-10-27 | 7.31 | $7.12 | 107200 |
| 2023-10-26 | 7.33 | $7.01 | 106800 |
| 2023-10-25 | 7.37 | $7.14 | 99014 |
| 2023-10-24 | 7.39 | $7.24 | 213838 |
| 2023-10-23 | 7.41 | $7.38 | 152424 |
| 2023-10-20 | 7.41 | $7.26 | 102400 |
| 2023-10-19 | 7.43 | $7.49 | 95444 |
| 2023-10-18 | 7.42 | $7.39 | 80206 |
| 2023-10-17 | 7.42 | $7.44 | 173400 |
| 2023-10-16 | 7.42 | $7.45 | 233022 |
| 2023-10-13 | 7.42 | $7.30 | 79240 |
| 2023-10-12 | 7.43 | $7.34 | 87200 |
| 2023-10-11 | 7.44 | $7.38 | 57066 |
| 2023-10-10 | 7.45 | $7.38 | 211400 |
| 2023-10-09 | 7.45 | $7.28 | 71832 |
| 2023-10-06 | 7.47 | $7.36 | 136200 |
| 2023-10-05 | 7.49 | $7.30 | 102200 |
| 2023-10-04 | 7.50 | $7.28 | 108440 |
| 2023-10-03 | 7.53 | $7.27 | 180080 |
| 2023-10-02 | 7.56 | $7.46 | 269400 |
| 2023-09-29 | 7.57 | $7.54 | 108270 |
| 2023-09-28 | 7.57 | $7.44 | 165600 |
| 2023-09-27 | 7.58 | $7.35 | 170028 |
| 2023-09-26 | 7.61 | $7.27 | 545200 |
| 2023-09-25 | 7.64 | $7.28 | 107216 |
| 2023-09-22 | 7.68 | $7.46 | 65200 |
| 2023-09-21 | 7.70 | $7.53 | 45200 |
| 2023-09-20 | 7.72 | $7.63 | 104416 |
| 2023-09-19 | 7.73 | $7.46 | 69888 |
| 2023-09-18 | 7.76 | $7.53 | 87200 |
| 2023-09-15 | 7.78 | $7.60 | 105894 |
| 2023-09-14 | 7.80 | $7.51 | 60622 |
| 2023-09-13 | 7.83 | $7.83 | 40200 |
| 2023-09-12 | 7.83 | $8.05 | 149204 |
| 2023-09-11 | 7.81 | $7.92 | 65694 |
| 2023-09-08 | 7.80 | $7.85 | 42800 |
| 2023-09-07 | 7.79 | $7.85 | 52630 |
| 2023-09-06 | 7.79 | $7.75 | 60092 |
| 2023-09-05 | 7.79 | $7.79 | 81430 |
| 2023-09-01 | 7.79 | $7.80 | 24286 |
| 2023-08-31 | 7.79 | $7.85 | 24200 |
| 2023-08-30 | 7.78 | $7.92 | 35000 |
| 2023-08-29 | 7.77 | $7.88 | 52416 |
| 2023-08-28 | 7.76 | $7.60 | 88400 |
| 2023-08-25 | 7.77 | $7.58 | 43420 |
| 2023-08-24 | 7.79 | $7.63 | 42676 |
| 2023-08-23 | 7.81 | $7.68 | 42470 |
| 2023-08-22 | 7.82 | $7.54 | 78800 |
| 2023-08-21 | 7.85 | $7.55 | 60250 |
| 2023-08-18 | 7.89 | $7.61 | 162400 |
| 2023-08-17 | 7.91 | $7.58 | 58616 |
| 2023-08-16 | 7.95 | $7.87 | 44662 |
| 2023-08-15 | 7.96 | $7.91 | 54400 |
| 2023-08-14 | 7.96 | $7.90 | 131644 |
| 2023-08-11 | 7.97 | $8.00 | 39800 |
| 2023-08-10 | 7.97 | $8.05 | 28870 |
| 2023-08-09 | 7.96 | $8.09 | 62800 |
| 2023-08-08 | 7.94 | $7.94 | 44200 |
| 2023-08-07 | 7.94 | $7.96 | 44200 |
| 2023-08-04 | 7.94 | $7.94 | 22000 |
| 2023-08-03 | 7.94 | $7.83 | 41200 |
| 2023-08-02 | 7.95 | $7.85 | 38264 |
| 2023-08-01 | 7.96 | $7.87 | 29424 |
| 2023-07-31 | 7.97 | $8.09 | 13858 |
| 2023-07-28 | 7.96 | $7.92 | 20600 |
| 2023-07-27 | 7.97 | $7.83 | 25242 |
| 2023-07-26 | 7.98 | $8.05 | 25800 |
| 2023-07-25 | 7.97 | $7.83 | 26808 |
| 2023-07-24 | 7.99 | $7.80 | 25400 |
| 2023-07-21 | 8.01 | $8.07 | 29032 |
| 2023-07-20 | 8.00 | $7.95 | 22074 |
| 2023-07-19 | 8.01 | $8.07 | 21258 |
| 2023-07-18 | 8.00 | $8.01 | 25000 |
| 2023-07-17 | 8.00 | $7.99 | 27800 |
| 2023-07-14 | 8.00 | $8.01 | 31400 |
| 2023-07-13 | 8.00 | $8.10 | 26400 |
| 2023-07-12 | 7.99 | $8.11 | 25400 |
| 2023-07-11 | 7.98 | $8.19 | 52898 |
| 2023-07-10 | 7.95 | $7.80 | 95800 |
| 2023-07-07 | 7.97 | $7.97 | 42642 |
| 2023-07-06 | 7.97 | $7.69 | 32218 |
| 2023-07-05 | 8.00 | $7.99 | 74254 |
| 2023-07-03 | 8.00 | $8.10 | 32600 |
| 2023-06-30 | 7.99 | $8.05 | 30800 |
| 2023-06-29 | 7.98 | $8.07 | 21400 |
| 2023-06-28 | 7.97 | $8.03 | 35884 |
| 2023-06-27 | 7.97 | $8.02 | 82028 |
| 2023-06-26 | 7.96 | $7.99 | 42200 |
| 2023-06-23 | 7.96 | $7.92 | 28200 |
| 2023-06-22 | 7.96 | $8.02 | 45684 |
| 2023-06-21 | 7.96 | $8.13 | 38000 |
| 2023-06-20 | 7.94 | $8.15 | 93600 |
| 2023-06-16 | 7.91 | $8.12 | 31000 |
| 2023-06-15 | 7.89 | $8.13 | 58206 |
| 2023-06-14 | 7.87 | $8.04 | 26600 |
| 2023-06-13 | 7.85 | $7.81 | 47270 |
| 2023-06-12 | 7.85 | $7.74 | 52200 |
| 2023-06-09 | 7.87 | $7.71 | 26600 |
| 2023-06-08 | 7.88 | $7.66 | 45878 |
| 2023-06-07 | 7.91 | $7.75 | 20464 |
| 2023-06-06 | 7.92 | $7.70 | 36600 |
| 2023-06-05 | 7.95 | $7.72 | 72820 |
| 2023-06-02 | 7.97 | $7.82 | 32218 |
| 2023-06-01 | 7.99 | $7.85 | 36650 |
| 2023-05-31 | 8.00 | $7.80 | 43400 |
| 2023-05-30 | 8.02 | $7.83 | 37890 |
| 2023-05-26 | 8.04 | $7.84 | 28400 |
| 2023-05-25 | 8.06 | $7.65 | 61414 |
| 2023-05-24 | 8.11 | $7.81 | 24200 |
| 2023-05-23 | 8.14 | $7.92 | 30208 |
| 2023-05-22 | 8.16 | $8.05 | 37000 |
| 2023-05-19 | 8.17 | $8.09 | 25850 |
| 2023-05-18 | 8.18 | $8.15 | 20822 |
| 2023-05-17 | 8.18 | $8.21 | 64400 |
| 2023-05-16 | 8.18 | $8.07 | 621800 |
| 2023-05-15 | 8.19 | $8.05 | 32420 |
| 2023-05-12 | 8.21 | $8.27 | 22000 |
| 2023-05-11 | 8.20 | $8.18 | 27600 |
| 2023-05-10 | 8.20 | $8.05 | 18610 |
| 2023-05-09 | 8.22 | $8.11 | 13234 |
| 2023-05-08 | 8.23 | $8.05 | 21800 |
| 2023-05-05 | 8.25 | $8.08 | 21870 |
| 2023-05-04 | 8.27 | $7.97 | 19600 |
| 2023-05-03 | 8.30 | $8.15 | 39200 |
| 2023-05-02 | 8.32 | $8.37 | 43600 |
| 2023-05-01 | 8.31 | $8.39 | 46400 |
| 2023-04-28 | 8.30 | $8.45 | 33856 |
| 2023-04-27 | 8.29 | $8.49 | 26000 |
| 2023-04-26 | 8.26 | $8.37 | 27600 |
| 2023-04-25 | 8.25 | $8.28 | 59610 |
| 2023-04-24 | 8.25 | $8.65 | 26200 |
| 2023-04-21 | 8.21 | $8.31 | 19000 |
| 2023-04-20 | 8.20 | $8.49 | 42600 |
| 2023-04-19 | 8.17 | $8.60 | 32674 |
| 2023-04-18 | 8.12 | $8.46 | 23800 |
| 2023-04-17 | 8.09 | $8.38 | 39694 |
| 2023-04-14 | 8.05 | $8.16 | 39400 |
| 2023-04-13 | 8.04 | $8.34 | 16462 |
| 2023-04-12 | 8.01 | $8.22 | 18486 |
| 2023-04-11 | 7.99 | $8.20 | 76600 |
| 2023-04-10 | 7.97 | $8.11 | 27200 |
| 2023-04-06 | 7.95 | $8.23 | 22258 |
| 2023-04-05 | 7.92 | $8.08 | 29200 |
| 2023-04-04 | 7.91 | $8.05 | 34600 |
| 2023-04-03 | 7.89 | $8.10 | 17400 |
| 2023-03-31 | 7.87 | $8.13 | 46800 |
| 2023-03-30 | 7.84 | $8.18 | 29000 |
| 2023-03-29 | 7.81 | $7.86 | 31298 |
| 2023-03-28 | 7.80 | $7.85 | 36400 |
| 2023-03-27 | 7.80 | $7.60 | 12628 |
| 2023-03-24 | 7.82 | $7.69 | 48600 |
| 2023-03-23 | 7.83 | $7.88 | 28478 |
| 2023-03-22 | 7.83 | $7.83 | 25684 |
| 2023-03-21 | 7.83 | $7.94 | 18848 |
| 2023-03-20 | 7.81 | $7.62 | 19400 |
| 2023-03-17 | 7.83 | $7.74 | 39600 |
| 2023-03-16 | 7.84 | $7.93 | 23200 |
| 2023-03-15 | 7.83 | $7.80 | 34220 |
| 2023-03-14 | 7.84 | $8.21 | 28848 |
| 2023-03-13 | 7.80 | $8.04 | 22618 |
| 2023-03-10 | 7.77 | $8.20 | 17600 |
| 2023-03-09 | 7.73 | $8.03 | 17064 |
| 2023-03-08 | 7.70 | $8.01 | 24200 |
| 2023-03-07 | 7.66 | $7.99 | 37400 |
| 2023-03-06 | 7.63 | $8.04 | 36200 |
| 2023-03-03 | 7.59 | $7.99 | 17600 |
| 2023-03-02 | 7.54 | $7.84 | 21200 |
| 2023-03-01 | 7.51 | $7.85 | 21468 |
| 2023-02-28 | 7.48 | $7.70 | 39800 |
| 2023-02-27 | 7.45 | $7.53 | 33700 |
| 2023-02-24 | 7.45 | $7.53 | 22664 |
| 2023-02-23 | 7.44 | $7.50 | 26600 |
| 2023-02-22 | 7.43 | $7.31 | 21808 |
| 2023-02-21 | 7.44 | $7.38 | 40200 |
| 2023-02-17 | 7.45 | $7.41 | 26600 |
| 2023-02-16 | 7.45 | $7.56 | 31430 |
| 2023-02-15 | 7.44 | $7.55 | 16800 |
| 2023-02-14 | 7.43 | $7.48 | 17890 |
| 2023-02-13 | 7.42 | $7.52 | 35224 |
| 2023-02-10 | 7.41 | $7.40 | 169226 |
| 2023-02-09 | 7.42 | $7.73 | 25000 |
| 2023-02-08 | 7.38 | $7.57 | 27000 |
| 2023-02-07 | 7.36 | $7.47 | 43282 |
| 2023-02-06 | 7.35 | $7.47 | 77400 |
| 2023-02-03 | 7.34 | $7.60 | 29282 |
| 2023-02-02 | 7.31 | $7.69 | 85868 |
| 2023-02-01 | 7.27 | $7.65 | 56400 |
| 2023-01-31 | 7.23 | $7.45 | 20822 |
| 2023-01-30 | 7.21 | $7.50 | 94668 |
| 2023-01-27 | 7.18 | $7.63 | 28000 |
| 2023-01-26 | 7.13 | $7.67 | 16664 |
| 2023-01-25 | 7.08 | $7.74 | 41814 |
| 2023-01-24 | 7.01 | $7.39 | 28872 |
| 2023-01-23 | 6.97 | $7.44 | 202408 |
| 2023-01-20 | 6.92 | $7.46 | 87068 |
| 2023-01-19 | 6.86 | $7.33 | 42200 |
| 2023-01-18 | 6.81 | $7.42 | 34400 |
| 2023-01-17 | 6.74 | $7.31 | 109054 |
| 2023-01-13 | 6.68 | $7.25 | 52600 |
| 2023-01-12 | 6.63 | $7.15 | 41600 |
| 2023-01-11 | 6.57 | $6.92 | 15600 |
| 2023-01-10 | 6.53 | $6.88 | 22200 |
| 2023-01-09 | 6.50 | $6.78 | 98618 |
| 2023-01-06 | 6.47 | $6.81 | 45400 |
| 2023-01-05 | 6.43 | $6.69 | 54610 |
| 2023-01-04 | 6.40 | $6.58 | 486800 |
| 2023-01-03 | 6.38 | $6.43 | 53008 |
| 2022-12-30 | 6.38 | $6.23 | 33454 |
| 2022-12-29 | 6.40 | $6.27 | 75054 |
| 2022-12-28 | 6.41 | $6.35 | 76800 |
| 2022-12-27 | 6.41 | $6.33 | 27012 |
| 2022-12-23 | 6.42 | $6.42 | 41200 |
| 2022-12-22 | 6.42 | $6.26 | 76074 |
| 2022-12-21 | 6.44 | $6.36 | 73228 |
| 2022-12-20 | 6.45 | $6.32 | 140018 |
| 2022-12-19 | 6.46 | $6.45 | 140800 |
| 2022-12-16 | 6.47 | $6.46 | 445600 |
| 2022-12-15 | 6.47 | $6.68 | 81694 |
| 2022-12-14 | 6.44 | $6.74 | 39600 |
| 2022-12-13 | 6.41 | $6.70 | 150668 |
| 2022-12-12 | 6.38 | $6.51 | 77200 |
| 2022-12-09 | 6.37 | $6.72 | 389034 |
| 2022-12-08 | 6.33 | $6.55 | 114200 |
| 2022-12-07 | 6.31 | $6.50 | 33820 |
| 2022-12-06 | 6.29 | $6.61 | 46650 |
| 2022-12-05 | 6.25 | $6.61 | 115400 |
| 2022-12-02 | 6.22 | $6.40 | 105400 |
| 2022-12-01 | 6.20 | $6.50 | 96678 |
| 2022-11-30 | 6.16 | $6.46 | 46052 |
| 2022-11-29 | 6.13 | $6.20 | 101888 |
| 2022-11-28 | 6.13 | $6.31 | 93884 |
| 2022-11-25 | 6.11 | $6.48 | 19664 |
| 2022-11-23 | 6.07 | $6.42 | 25000 |
| 2022-11-22 | 6.03 | $6.32 | 70658 |
| 2022-11-21 | 6.00 | $6.25 | 60800 |
| 2022-11-18 | 5.97 | $6.24 | 51800 |
| 2022-11-17 | 5.95 | $6.19 | 77444 |
| 2022-11-16 | 5.92 | $6.36 | 74600 |
| 2022-11-15 | 5.88 | $6.41 | 73000 |
| 2022-11-14 | 5.82 | $6.40 | 130614 |
| 2022-11-11 | 5.76 | $6.42 | 29456 |
| 2022-11-10 | 5.69 | $6.19 | 40074 |
| 2022-11-09 | 5.64 | $5.97 | 68818 |
| 2022-11-08 | 5.60 | $5.96 | 219280 |
| 2022-11-07 | 5.56 | $5.89 | 168600 |
| 2022-11-04 | 5.53 | $5.77 | 167848 |
| 2022-11-03 | 5.50 | $5.64 | 209400 |
| 2022-11-02 | 5.49 | $5.71 | 144690 |
| 2022-11-01 | 5.46 | $5.80 | 157426 |
| 2022-10-31 | 5.43 | $5.84 | 269492 |
| 2022-10-28 | 5.39 | $5.80 | 99200 |
| 2022-10-27 | 5.34 | $5.65 | 134828 |
| 2022-10-26 | 5.31 | $5.58 | 119050 |
| 2022-10-25 | 5.28 | $5.44 | 386400 |
| 2022-10-24 | 5.26 | $5.32 | 301200 |
| 2022-10-21 | 5.26 | $5.23 | 99628 |
| 2022-10-20 | 5.26 | $5.24 | 168600 |
| 2022-10-19 | 5.26 | $5.20 | 150200 |
| 2022-10-18 | 5.27 | $5.20 | 417638 |
| 2022-10-17 | 5.28 | $5.20 | 284400 |
| 2022-10-14 | 5.29 | $4.99 | 2.5M |
| 2022-10-13 | 5.32 | $5.08 | 2.4M |
| 2022-10-12 | 5.34 | $4.95 | 1.5M |
| 2022-10-11 | 5.38 | $4.95 | 1.6M |
| 2022-10-10 | 5.43 | $5.08 | 1.4M |
| 2022-10-07 | 5.46 | $5.15 | 439600 |
| 2022-10-06 | 5.50 | $5.19 | 215234 |
| 2022-10-05 | 5.53 | $5.26 | 372400 |
| 2022-10-04 | 5.56 | $5.47 | 744644 |
| 2022-10-03 | 5.57 | $5.27 | 385452 |
| 2022-09-30 | 5.60 | $5.16 | 391462 |
| 2022-09-29 | 5.65 | $5.25 | 730024 |
| 2022-09-28 | 5.69 | $5.34 | 372000 |
| 2022-09-27 | 5.72 | $5.19 | 1.3M |
| 2022-09-26 | 5.78 | $5.21 | 582274 |
| 2022-09-23 | 5.84 | $5.24 | 289268 |
| 2022-09-22 | 5.90 | $5.51 | 272644 |
| 2022-09-21 | 5.94 | $5.50 | 316600 |
| 2022-09-20 | 5.99 | $5.68 | 409634 |
| 2022-09-19 | 6.02 | $5.81 | 256600 |
| 2022-09-16 | 6.05 | $5.70 | 266800 |
| 2022-09-15 | 6.08 | $5.89 | 654400 |
| 2022-09-14 | 6.10 | $5.88 | 237614 |
| 2022-09-13 | 6.13 | $5.95 | 271066 |
| 2022-09-12 | 6.15 | $6.16 | 379856 |
| 2022-09-09 | 6.14 | $6.00 | 263460 |
| 2022-09-08 | 6.16 | $5.91 | 623600 |
| 2022-09-07 | 6.19 | $6.04 | 478258 |
| 2022-09-06 | 6.20 | $5.90 | 613000 |
| 2022-09-02 | 6.23 | $5.94 | 439600 |
| 2022-09-01 | 6.26 | $6.03 | 403300 |
| 2022-08-31 | 6.29 | $6.10 | 291400 |
| 2022-08-30 | 6.31 | $6.13 | 491044 |
| 2022-08-29 | 6.33 | $6.10 | 451400 |
| 2022-08-26 | 6.35 | $6.17 | 164000 |
| 2022-08-25 | 6.37 | $6.22 | 179856 |
| 2022-08-24 | 6.39 | $6.22 | 167400 |
| 2022-08-23 | 6.40 | $6.29 | 235040 |
| 2022-08-22 | 6.42 | $6.21 | 224412 |
| 2022-08-19 | 6.44 | $6.27 | 100800 |
| 2022-08-18 | 6.45 | $6.51 | 105800 |
| 2022-08-17 | 6.45 | $6.62 | 52616 |
| 2022-08-16 | 6.43 | $6.65 | 124816 |
| 2022-08-15 | 6.41 | $6.61 | 256800 |
| 2022-08-12 | 6.39 | $6.57 | 167448 |
| 2022-08-11 | 6.37 | $6.60 | 119232 |
| 2022-08-10 | 6.34 | $6.58 | 116400 |
| 2022-08-09 | 6.32 | $6.55 | 263200 |
| 2022-08-08 | 6.29 | $6.40 | 163200 |
| 2022-08-05 | 6.28 | $6.41 | 336208 |
| 2022-08-04 | 6.27 | $6.24 | 86232 |
| 2022-08-03 | 6.27 | $6.24 | 197032 |
| 2022-08-02 | 6.27 | $6.14 | 496268 |
| 2022-08-01 | 6.29 | $6.15 | 419234 |
| 2022-07-29 | 6.30 | $6.24 | 172400 |
| 2022-07-28 | 6.31 | $6.28 | 322832 |
| 2022-07-27 | 6.31 | $6.08 | 246400 |
| 2022-07-26 | 6.34 | $6.21 | 513054 |
| 2022-07-25 | 6.35 | $6.30 | 304222 |
| 2022-07-22 | 6.35 | $6.31 | 96240 |
| 2022-07-21 | 6.36 | $6.27 | 215000 |
| 2022-07-20 | 6.37 | $6.22 | 389400 |
| 2022-07-19 | 6.38 | $6.36 | 489000 |
| 2022-07-18 | 6.39 | $6.14 | 509600 |
| 2022-07-15 | 6.41 | $6.13 | 610266 |
| 2022-07-14 | 6.44 | $6.15 | 276478 |
| 2022-07-13 | 6.47 | $6.06 | 410400 |
| 2022-07-12 | 6.52 | $5.91 | 308618 |
| 2022-07-11 | 6.58 | $5.94 | 377884 |
| 2022-07-08 | 6.65 | $6.15 | 337476 |
| 2022-07-07 | 6.70 | $6.05 | 281000 |
| 2022-07-06 | 6.77 | $6.04 | 592800 |
| 2022-07-05 | 6.84 | $6.18 | 785200 |
| 2022-07-01 | 6.91 | $6.55 | 121814 |
| 2022-06-30 | 6.95 | $6.37 | 193232 |
| 2022-06-29 | 7.01 | $6.42 | 245408 |
| 2022-06-28 | 7.08 | $6.75 | 535694 |
| 2022-06-27 | 7.11 | $6.84 | 361056 |
| 2022-06-24 | 7.14 | $6.82 | 202408 |
| 2022-06-23 | 7.17 | $6.88 | 239200 |
| 2022-06-22 | 7.20 | $6.94 | 327800 |
| 2022-06-21 | 7.23 | $7.13 | 446476 |
| 2022-06-17 | 7.24 | $7.07 | 154276 |
| 2022-06-16 | 7.26 | $7.09 | 230000 |
| 2022-06-15 | 7.28 | $7.04 | 435600 |
| 2022-06-14 | 7.30 | $6.82 | 962200 |
| 2022-06-13 | 7.35 | $6.96 | 268800 |
| 2022-06-10 | 7.39 | $7.32 | 417608 |
| 2022-06-09 | 7.40 | $7.26 | 147800 |
| 2022-06-08 | 7.42 | $7.31 | 148048 |
| 2022-06-07 | 7.43 | $7.62 | 218600 |
| 2022-06-06 | 7.41 | $7.59 | 121600 |
| 2022-06-03 | 7.39 | $7.57 | 86200 |
| 2022-06-02 | 7.37 | $7.56 | 214838 |
| 2022-06-01 | 7.35 | $7.44 | 118054 |
| 2022-05-31 | 7.34 | $7.66 | 243200 |
| 2022-05-27 | 7.31 | $7.68 | 141000 |
| 2022-05-26 | 7.27 | $7.65 | 102800 |
| 2022-05-25 | 7.23 | $7.41 | 200200 |
| 2022-05-24 | 7.21 | $7.27 | 193200 |
| 2022-05-23 | 7.20 | $7.39 | 236600 |
| 2022-05-20 | 7.18 | $7.10 | 177000 |
| 2022-05-19 | 7.19 | $7.13 | 198600 |
| 2022-05-18 | 7.20 | $7.05 | 179600 |
| 2022-05-17 | 7.21 | $7.19 | 286820 |
| 2022-05-16 | 7.21 | $7.05 | 209066 |
| 2022-05-13 | 7.23 | $6.87 | 183200 |
| 2022-05-12 | 7.27 | $6.62 | 231200 |
| 2022-05-11 | 7.34 | $6.78 | 554684 |
| 2022-05-10 | 7.40 | $6.81 | 620270 |
| 2022-05-09 | 7.46 | $6.76 | 822000 |
| 2022-05-06 | 7.53 | $7.02 | 443400 |
| 2022-05-05 | 7.59 | $7.15 | 162400 |
| 2022-05-04 | 7.63 | $7.33 | 287600 |
| 2022-05-03 | 7.66 | $7.13 | 277638 |
| 2022-05-02 | 7.72 | $7.07 | 301044 |
| 2022-04-29 | 7.79 | $7.07 | 136200 |
| 2022-04-28 | 7.86 | $7.27 | 233692 |
| 2022-04-27 | 7.93 | $7.37 | 321244 |
| 2022-04-26 | 7.99 | $7.75 | 128878 |
| 2022-04-25 | 8.01 | $7.92 | 147848 |
| 2022-04-22 | 8.02 | $8.06 | 128600 |
| 2022-04-21 | 8.02 | $8.02 | 87800 |
| 2022-04-20 | 8.02 | $8.10 | 123800 |
| 2022-04-19 | 8.01 | $8.13 | 428400 |
| 2022-04-18 | 7.99 | $8.16 | 151600 |
| 2022-04-14 | 7.98 | $8.14 | 94200 |
| 2022-04-13 | 7.96 | $7.98 | 142438 |
| 2022-04-12 | 7.96 | $8.02 | 150400 |
| 2022-04-11 | 7.95 | $8.02 | 178462 |
| 2022-04-08 | 7.94 | $7.82 | 230400 |
| 2022-04-07 | 7.96 | $7.73 | 120258 |
| 2022-04-06 | 7.98 | $7.75 | 85200 |
| 2022-04-05 | 8.01 | $7.95 | 168668 |
| 2022-04-04 | 8.01 | $7.96 | 139000 |
| 2022-04-01 | 8.02 | $8.07 | 91052 |
| 2022-03-31 | 8.01 | $8.47 | 74000 |
| 2022-03-30 | 7.96 | $8.43 | 279000 |
| 2022-03-29 | 7.91 | $8.31 | 99400 |
| 2022-03-28 | 7.87 | $8.13 | 360000 |
| 2022-03-25 | 7.84 | $8.07 | 132666 |
| 2022-03-24 | 7.82 | $8.04 | 87202 |
| 2022-03-23 | 7.80 | $7.87 | 75014 |
| 2022-03-22 | 7.79 | $7.95 | 229498 |
| 2022-03-21 | 7.77 | $7.91 | 83244 |
| 2022-03-18 | 7.76 | $8.38 | 181018 |
| 2022-03-17 | 7.69 | $7.81 | 127600 |
| 2022-03-16 | 7.68 | $7.73 | 114800 |
| 2022-03-15 | 7.68 | $7.47 | 524400 |
| 2022-03-14 | 7.70 | $7.47 | 290446 |
| 2022-03-11 | 7.72 | $7.23 | 148600 |
| 2022-03-10 | 7.77 | $7.39 | 330200 |
| 2022-03-09 | 7.81 | $7.38 | 244000 |
| 2022-03-08 | 7.86 | $6.98 | 825000 |
| 2022-03-07 | 7.95 | $6.58 | 506864 |
| 2022-03-04 | 8.09 | $7.13 | 397858 |
| 2022-03-03 | 8.20 | $7.66 | 217800 |
| 2022-03-02 | 8.25 | $7.89 | 391402 |
| 2022-03-01 | 8.29 | $7.84 | 165034 |
| 2022-02-28 | 8.34 | $8.10 | 365000 |
| 2022-02-25 | 8.36 | $8.28 | 285012 |
| 2022-02-24 | 8.37 | $7.97 | 161800 |
| 2022-02-23 | 8.41 | $8.15 | 132400 |
| 2022-02-22 | 8.44 | $8.30 | 140090 |
| 2022-02-18 | 8.46 | $8.44 | 193818 |
| 2022-02-17 | 8.46 | $8.67 | 125600 |
| 2022-02-16 | 8.44 | $8.82 | 58844 |
| 2022-02-15 | 8.40 | $8.82 | 95000 |
| 2022-02-14 | 8.35 | $8.48 | 93000 |
| 2022-02-11 | 8.34 | $8.62 | 706400 |
| 2022-02-10 | 8.31 | $8.80 | 299600 |
| 2022-02-09 | 8.26 | $8.73 | 640400 |
| 2022-02-08 | 8.21 | $8.59 | 81200 |
| 2022-02-07 | 8.17 | $8.11 | 125000 |
| 2022-02-04 | 8.17 | $8.25 | 159266 |
| 2022-02-03 | 8.16 | $8.16 | 45000 |
| 2022-02-02 | 8.17 | $8.19 | 71000 |
| 2022-02-01 | 8.16 | $8.22 | 206838 |
| 2022-01-31 | 8.16 | $8.11 | 204600 |
| 2022-01-28 | 8.16 | $8.10 | 148098 |
| 2022-01-27 | 8.17 | $8.17 | 144400 |
| 2022-01-26 | 8.17 | $8.14 | 150400 |
| 2022-01-25 | 8.17 | $8.24 | 272600 |
| 2022-01-24 | 8.16 | $8.13 | 241600 |
| 2022-01-21 | 8.17 | $8.33 | 254200 |
| 2022-01-20 | 8.15 | $8.32 | 275600 |
| 2022-01-19 | 8.13 | $8.39 | 303290 |
| 2022-01-18 | 8.10 | $8.41 | 406696 |
| 2022-01-14 | 8.07 | $8.53 | 156000 |
| 2022-01-13 | 8.02 | $8.34 | 197600 |
| 2022-01-12 | 7.99 | $8.40 | 119200 |
| 2022-01-11 | 7.95 | $8.40 | 164882 |
| 2022-01-10 | 7.90 | $8.29 | 1.1M |
| 2022-01-07 | 7.86 | $8.27 | 207078 |
| 2022-01-06 | 7.82 | $8.27 | 103218 |
| 2022-01-05 | 7.77 | $8.14 | 143400 |
| 2022-01-04 | 7.73 | $8.21 | 187870 |
| 2022-01-03 | 7.68 | $8.07 | 316200 |
| 2021-12-31 | 7.64 | $7.73 | 105846 |
| 2021-12-30 | 7.63 | $7.85 | 197400 |
| 2021-12-29 | 7.61 | $7.88 | 140678 |
| 2021-12-28 | 7.58 | $7.79 | 184832 |
| 2021-12-27 | 7.55 | $7.77 | 204600 |
| 2021-12-23 | 7.53 | $7.72 | 279200 |
| 2021-12-22 | 7.51 | $7.66 | 182624 |
| 2021-12-21 | 7.50 | $7.56 | 331694 |
| 2021-12-20 | 7.49 | $7.47 | 356000 |
| 2021-12-17 | 7.49 | $7.41 | 222000 |
| 2021-12-16 | 7.50 | $7.34 | 357000 |
| 2021-12-15 | 7.52 | $7.30 | 186000 |
| 2021-12-14 | 7.54 | $7.26 | 448800 |
| 2021-12-13 | 7.57 | $7.12 | 499008 |
| 2021-12-10 | 7.62 | $7.26 | 305400 |
| 2021-12-09 | 7.65 | $7.27 | 1.1M |
| 2021-12-08 | 7.69 | $7.54 | 124200 |
| 2021-12-07 | 7.71 | $7.49 | 407644 |
| 2021-12-06 | 7.73 | $7.55 | 274000 |
| 2021-12-03 | 7.75 | $7.31 | 227410 |
| 2021-12-02 | 7.80 | $7.43 | 347600 |
| 2021-12-01 | 7.84 | $7.32 | 355218 |
| 2021-11-30 | 7.89 | $7.25 | 581600 |
| 2021-11-29 | 7.96 | $7.27 | 451030 |
| 2021-11-26 | 8.03 | $7.20 | 208670 |
| 2021-11-24 | 8.12 | $7.80 | 112800 |
| 2021-11-23 | 8.15 | $7.64 | 170874 |
| 2021-11-22 | 8.21 | $7.57 | 322204 |
| 2021-11-19 | 8.28 | $7.71 | 126400 |
| 2021-11-18 | 8.33 | $8.00 | 142800 |
| 2021-11-17 | 8.37 | $8.10 | 120600 |
| 2021-11-16 | 8.40 | $8.23 | 136402 |
| 2021-11-15 | 8.42 | $8.39 | 157600 |
| 2021-11-12 | 8.42 | $8.40 | 40600 |
| 2021-11-11 | 8.42 | $8.43 | 58030 |
| 2021-11-10 | 8.42 | $8.60 | 64600 |
| 2021-11-09 | 8.40 | $8.64 | 78058 |
| 2021-11-08 | 8.38 | $8.63 | 185600 |
| 2021-11-05 | 8.35 | $8.69 | 100002 |
| 2021-11-04 | 8.31 | $8.41 | 116000 |
| 2021-11-03 | 8.30 | $8.44 | 252624 |
| 2021-11-02 | 8.29 | $8.33 | 64686 |
| 2021-11-01 | 8.28 | $8.43 | 119200 |
| 2021-10-29 | 8.27 | $8.24 | 99442 |
| 2021-10-28 | 8.27 | $8.28 | 104088 |
| 2021-10-27 | 8.27 | $8.18 | 42200 |
| 2021-10-26 | 8.28 | $8.20 | 120800 |
| 2021-10-25 | 8.29 | $8.08 | 139000 |
| 2021-10-22 | 8.31 | $8.20 | 51844 |
| 2021-10-21 | 8.32 | $8.24 | 103874 |
| 2021-10-20 | 8.33 | $8.39 | 86600 |
| 2021-10-19 | 8.32 | $8.43 | 264400 |
| 2021-10-18 | 8.31 | $8.35 | 857800 |
| 2021-10-15 | 8.31 | $8.46 | 180410 |
| 2021-10-14 | 8.29 | $8.26 | 130600 |
| 2021-10-13 | 8.30 | $8.24 | 138600 |
| 2021-10-12 | 8.30 | $8.26 | 128236 |
| 2021-10-11 | 8.31 | $8.40 | 78800 |
| 2021-10-08 | 8.30 | $8.30 | 54898 |
| 2021-10-07 | 8.30 | $8.34 | 137400 |
| 2021-10-06 | 8.29 | $8.29 | 79400 |
| 2021-10-05 | 8.29 | $8.50 | 133000 |
| 2021-10-04 | 8.27 | $8.60 | 97200 |
| 2021-10-01 | 8.24 | $8.83 | 100282 |
| 2021-09-30 | 8.18 | $8.63 | 81000 |
| 2021-09-29 | 8.13 | $8.64 | 85088 |
| 2021-09-28 | 8.08 | $8.42 | 65800 |
| 2021-09-27 | 8.04 | $8.38 | 86448 |
| 2021-09-24 | 8.00 | $8.32 | 75658 |
| 2021-09-23 | 7.97 | $8.15 | 108202 |
| 2021-09-22 | 7.95 | $8.20 | 83600 |
| 2021-09-21 | 7.92 | $8.19 | 195086 |
| 2021-09-20 | 7.90 | $8.00 | 199400 |
| 2021-09-17 | 7.89 | $7.80 | 122000 |
| 2021-09-16 | 7.89 | $7.68 | 254022 |
| 2021-09-15 | 7.92 | $7.70 | 1.1M |
| 2021-09-14 | 7.94 | $7.87 | 181862 |
| 2021-09-13 | 7.95 | $7.83 | 100000 |
| 2021-09-10 | 7.96 | $7.68 | 57600 |
| 2021-09-09 | 7.99 | $7.86 | 44084 |
| 2021-09-08 | 8.00 | $7.95 | 122644 |
| 2021-09-07 | 8.01 | $7.84 | 62600 |
| 2021-09-03 | 8.03 | $7.89 | 34600 |
| 2021-09-02 | 8.04 | $8.23 | 53200 |
| 2021-09-01 | 8.02 | $8.21 | 76200 |
| 2021-08-31 | 8.00 | $7.94 | 138800 |
| 2021-08-30 | 8.01 | $7.93 | 58600 |
| 2021-08-27 | 8.01 | $7.99 | 58480 |
| 2021-08-26 | 8.02 | $7.95 | 62650 |
| 2021-08-25 | 8.02 | $8.04 | 69862 |
| 2021-08-24 | 8.02 | $8.06 | 107000 |
| 2021-08-23 | 8.02 | $7.98 | 66040 |
| 2021-08-20 | 8.02 | $7.89 | 100876 |
| 2021-08-19 | 8.03 | $8.04 | 72222 |
| 2021-08-18 | 8.03 | $8.07 | 74000 |
| 2021-08-17 | 8.03 | $7.85 | 135400 |
| 2021-08-16 | 8.05 | $8.00 | 99624 |
| 2021-08-13 | 8.05 | $8.17 | 101026 |
| 2021-08-12 | 8.04 | $8.07 | 61886 |
| 2021-08-11 | 8.04 | $8.13 | 49694 |
| 2021-08-10 | 8.03 | $7.91 | 233000 |
| 2021-08-09 | 8.04 | $7.99 | 74052 |
| 2021-08-06 | 8.05 | $8.16 | 42200 |
| 2021-08-05 | 8.03 | $8.14 | 62212 |
| 2021-08-04 | 8.02 | $7.89 | 175600 |
| 2021-08-03 | 8.04 | $7.93 | 264800 |
| 2021-08-02 | 8.05 | $7.95 | 125048 |
| 2021-07-30 | 8.06 | $7.97 | 148400 |
| 2021-07-29 | 8.07 | $8.20 | 60288 |
| 2021-07-28 | 8.06 | $8.07 | 64400 |
| 2021-07-27 | 8.05 | $8.05 | 173800 |
| 2021-07-26 | 8.05 | $7.96 | 122600 |
| 2021-07-23 | 8.06 | $7.96 | 94878 |
| 2021-07-22 | 8.07 | $7.83 | 51606 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.29
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.15
Average
9.83
Maximum
16.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.29 | $15.13 | 50000 |
| 2026-07-16 | 15.31 | $14.96 | 24100 |
| 2026-07-15 | 15.35 | $15.07 | 69900 |
| 2026-07-14 | 15.38 | $15.14 | 49900 |
| 2026-07-13 | 15.40 | $15.33 | 50133 |
| 2026-07-10 | 15.39 | $15.58 | 31800 |
| 2026-07-09 | 15.36 | $15.44 | 29400 |
| 2026-07-08 | 15.34 | $15.28 | 26600 |
| 2026-07-07 | 15.33 | $15.46 | 27318 |
| 2026-07-06 | 15.29 | $15.57 | 22400 |
| 2026-07-02 | 15.24 | $15.56 | 27000 |
| 2026-07-01 | 15.18 | $15.09 | 24900 |
| 2026-06-30 | 15.16 | $15.21 | 21400 |
| 2026-06-29 | 15.12 | $15.59 | 40800 |
| 2026-06-26 | 15.04 | $15.44 | 39300 |
| 2026-06-25 | 14.97 | $15.61 | 44900 |
| 2026-06-24 | 14.88 | $15.44 | 26500 |
| 2026-06-23 | 14.79 | $15.01 | 46000 |
| 2026-06-22 | 14.74 | $15.25 | 36000 |
| 2026-06-18 | 14.66 | $15.25 | 21700 |
| 2026-06-17 | 14.58 | $15.27 | 31800 |
| 2026-06-16 | 14.48 | $15.43 | 25100 |
| 2026-06-15 | 14.36 | $15.25 | 23100 |
| 2026-06-12 | 14.24 | $14.93 | 45132 |
| 2026-06-11 | 14.15 | $14.54 | 35409 |
| 2026-06-10 | 14.09 | $14.34 | 24106 |
| 2026-06-09 | 14.05 | $14.28 | 64916 |
| 2026-06-08 | 14.01 | $14.43 | 37636 |
| 2026-06-05 | 13.95 | $14.25 | 35600 |
| 2026-06-04 | 13.91 | $14.06 | 38100 |
| 2026-06-03 | 13.89 | $14.06 | 42300 |
| 2026-06-02 | 13.86 | $13.96 | 69700 |
| 2026-06-01 | 13.84 | $13.94 | 47708 |
| 2026-05-29 | 13.82 | $14.35 | 85100 |
| 2026-05-28 | 13.76 | $14.14 | 39200 |
| 2026-05-27 | 13.71 | $14.32 | 50404 |
| 2026-05-26 | 13.65 | $14.01 | 54900 |
| 2026-05-22 | 13.61 | $13.71 | 40025 |
| 2026-05-21 | 13.61 | $13.87 | 69400 |
| 2026-05-20 | 13.59 | $13.78 | 63510 |
| 2026-05-19 | 13.59 | $13.17 | 103907 |
| 2026-05-18 | 13.66 | $13.28 | 93227 |
| 2026-05-15 | 13.72 | $13.26 | 59100 |
| 2026-05-14 | 13.80 | $13.65 | 121000 |
| 2026-05-13 | 13.86 | $13.52 | 94300 |
| 2026-05-12 | 13.93 | $13.75 | 83400 |
| 2026-05-11 | 13.99 | $13.65 | 107000 |
| 2026-05-08 | 14.07 | $13.87 | 48505 |
| 2026-05-07 | 14.14 | $14.10 | 121700 |
| 2026-05-06 | 14.19 | $14.12 | 64428 |
| 2026-05-05 | 14.25 | $13.43 | 64000 |
| 2026-05-04 | 14.38 | $13.27 | 82102 |
| 2026-05-01 | 14.54 | $13.50 | 30700 |
| 2026-04-30 | 14.69 | $13.52 | 204800 |
| 2026-04-29 | 14.84 | $13.37 | 46146 |
| 2026-04-28 | 15.01 | $13.87 | 88322 |
| 2026-04-27 | 15.14 | $13.97 | 76900 |
| 2026-04-24 | 15.26 | $14.19 | 38741 |
| 2026-04-23 | 15.36 | $14.80 | 32900 |
| 2026-04-22 | 15.41 | $15.12 | 17000 |
| 2026-04-21 | 15.42 | $15.10 | 39848 |
| 2026-04-20 | 15.43 | $15.55 | 30014 |
| 2026-04-17 | 15.40 | $15.84 | 22300 |
| 2026-04-16 | 15.33 | $15.46 | 24400 |
| 2026-04-15 | 15.30 | $15.53 | 24024 |
| 2026-04-14 | 15.25 | $15.56 | 19414 |
| 2026-04-13 | 15.20 | $15.38 | 29700 |
| 2026-04-10 | 15.17 | $15.69 | 13901 |
| 2026-04-09 | 15.10 | $15.95 | 34323 |
| 2026-04-08 | 15.00 | $15.74 | 42900 |
| 2026-04-07 | 14.91 | $15.20 | 61100 |
| 2026-04-06 | 14.88 | $15.21 | 32542 |
| 2026-04-02 | 14.84 | $15.31 | 72538 |
| 2026-04-01 | 14.79 | $15.09 | 67700 |
| 2026-03-31 | 14.76 | $14.94 | 69614 |
| 2026-03-30 | 14.75 | $14.60 | 56800 |
| 2026-03-27 | 14.77 | $14.89 | 48100 |
| 2026-03-26 | 14.77 | $14.65 | 60000 |
| 2026-03-25 | 14.79 | $14.91 | 51500 |
| 2026-03-24 | 14.80 | $14.54 | 79417 |
| 2026-03-23 | 14.85 | $14.65 | 87410 |
| 2026-03-20 | 14.89 | $14.53 | 63800 |
| 2026-03-19 | 14.96 | $14.71 | 65600 |
| 2026-03-18 | 15.01 | $14.75 | 33200 |
| 2026-03-17 | 15.07 | $15.05 | 62439 |
| 2026-03-16 | 15.10 | $14.95 | 61300 |
| 2026-03-13 | 15.16 | $14.68 | 37500 |
| 2026-03-12 | 15.25 | $14.70 | 59800 |
| 2026-03-11 | 15.34 | $14.91 | 35400 |
| 2026-03-10 | 15.42 | $14.72 | 57900 |
| 2026-03-09 | 15.53 | $15.03 | 93000 |
| 2026-03-06 | 15.61 | $14.72 | 43913 |
| 2026-03-05 | 15.73 | $14.79 | 88039 |
| 2026-03-04 | 15.85 | $15.14 | 92700 |
| 2026-03-03 | 15.93 | $14.69 | 63932 |
| 2026-03-02 | 16.07 | $15.38 | 74400 |
| 2026-02-27 | 16.14 | $15.95 | 43100 |
| 2026-02-26 | 16.15 | $15.79 | 44829 |
| 2026-02-25 | 16.17 | $15.91 | 38300 |
| 2026-02-24 | 16.19 | $15.98 | 28900 |
| 2026-02-23 | 16.19 | $16.17 | 63400 |
| 2026-02-20 | 16.16 | $15.97 | 23400 |
| 2026-02-19 | 16.16 | $15.97 | 318900 |
| 2026-02-18 | 16.14 | $16.24 | 53500 |
| 2026-02-17 | 16.10 | $17.12 | 35204 |
| 2026-02-13 | 15.96 | $16.42 | 36100 |
| 2026-02-12 | 15.87 | $16.44 | 29309 |
| 2026-02-11 | 15.78 | $16.40 | 20110 |
| 2026-02-10 | 15.68 | $16.26 | 30644 |
| 2026-02-09 | 15.59 | $16.32 | 26427 |
| 2026-02-06 | 15.48 | $16.49 | 14800 |
| 2026-02-05 | 15.35 | $16.04 | 43443 |
| 2026-02-04 | 15.25 | $15.89 | 32600 |
| 2026-02-03 | 15.16 | $15.70 | 26900 |
| 2026-02-02 | 15.08 | $15.61 | 35830 |
| 2026-01-30 | 15.01 | $15.56 | 20200 |
| 2026-01-29 | 14.93 | $15.28 | 27400 |
| 2026-01-28 | 14.87 | $15.18 | 29500 |
| 2026-01-27 | 14.82 | $15.45 | 32600 |
| 2026-01-26 | 14.73 | $15.26 | 13400 |
| 2026-01-23 | 14.66 | $15.10 | 54647 |
| 2026-01-22 | 14.60 | $15.01 | 28300 |
| 2026-01-21 | 14.54 | $14.89 | 19100 |
| 2026-01-20 | 14.48 | $14.79 | 36300 |
| 2026-01-16 | 14.43 | $14.72 | 18200 |
| 2026-01-15 | 14.39 | $14.53 | 31923 |
| 2026-01-14 | 14.36 | $14.61 | 20600 |
| 2026-01-13 | 14.31 | $14.21 | 101112 |
| 2026-01-12 | 14.31 | $14.83 | 19900 |
| 2026-01-09 | 14.24 | $14.56 | 55134 |
| 2026-01-08 | 14.19 | $14.88 | 33400 |
| 2026-01-07 | 14.10 | $14.46 | 19223 |
| 2026-01-06 | 14.05 | $14.60 | 60603 |
| 2026-01-05 | 13.98 | $14.23 | 38400 |
| 2026-01-02 | 13.94 | $13.91 | 44800 |
| 2025-12-31 | 13.92 | $14.31 | 35200 |
| 2025-12-30 | 13.87 | $13.98 | 22909 |
| 2025-12-29 | 13.85 | $13.95 | 105900 |
| 2025-12-26 | 13.83 | $14.04 | 17419 |
| 2025-12-24 | 13.80 | $14.35 | 74529 |
| 2025-12-23 | 13.73 | $14.05 | 24806 |
| 2025-12-22 | 13.69 | $13.93 | 26100 |
| 2025-12-19 | 13.66 | $13.73 | 23812 |
| 2025-12-18 | 13.64 | $13.76 | 23400 |
| 2025-12-17 | 13.61 | $13.70 | 30100 |
| 2025-12-16 | 13.59 | $13.73 | 32500 |
| 2025-12-15 | 13.57 | $13.99 | 44014 |
| 2025-12-12 | 13.51 | $13.87 | 20900 |
| 2025-12-11 | 13.47 | $13.74 | 25700 |
| 2025-12-10 | 13.43 | $13.46 | 157140 |
| 2025-12-09 | 13.42 | $13.40 | 44200 |
| 2025-12-08 | 13.42 | $13.52 | 54600 |
| 2025-12-05 | 13.40 | $13.41 | 51300 |
| 2025-12-04 | 13.39 | $13.45 | 39323 |
| 2025-12-03 | 13.37 | $13.54 | 51800 |
| 2025-12-02 | 13.35 | $13.54 | 40816 |
| 2025-12-01 | 13.33 | $13.68 | 49300 |
| 2025-11-28 | 13.29 | $13.58 | 19000 |
| 2025-11-26 | 13.26 | $13.64 | 71300 |
| 2025-11-25 | 13.23 | $13.42 | 121000 |
| 2025-11-24 | 13.22 | $13.31 | 66211 |
| 2025-11-21 | 13.23 | $13.27 | 82200 |
| 2025-11-20 | 13.24 | $12.98 | 72200 |
| 2025-11-19 | 13.28 | $12.93 | 61400 |
| 2025-11-18 | 13.33 | $13.01 | 146503 |
| 2025-11-17 | 13.37 | $13.23 | 32303 |
| 2025-11-14 | 13.40 | $13.47 | 30300 |
| 2025-11-13 | 13.40 | $13.45 | 25637 |
| 2025-11-12 | 13.41 | $13.24 | 36240 |
| 2025-11-11 | 13.43 | $13.24 | 113204 |
| 2025-11-10 | 13.46 | $13.01 | 69300 |
| 2025-11-07 | 13.51 | $12.73 | 78700 |
| 2025-11-06 | 13.59 | $12.97 | 88647 |
| 2025-11-05 | 13.64 | $13.63 | 140344 |
| 2025-11-04 | 13.63 | $13.69 | 89400 |
| 2025-11-03 | 13.61 | $13.63 | 49200 |
| 2025-10-31 | 13.60 | $13.56 | 82048 |
| 2025-10-30 | 13.59 | $13.75 | 74636 |
| 2025-10-29 | 13.56 | $13.36 | 28517 |
| 2025-10-28 | 13.57 | $14.02 | 27900 |
| 2025-10-27 | 13.51 | $13.98 | 30442 |
| 2025-10-24 | 13.46 | $13.86 | 27118 |
| 2025-10-23 | 13.41 | $13.60 | 204932 |
| 2025-10-22 | 13.39 | $13.58 | 26500 |
| 2025-10-21 | 13.37 | $13.41 | 70444 |
| 2025-10-20 | 13.37 | $13.60 | 38400 |
| 2025-10-17 | 13.35 | $13.74 | 51232 |
| 2025-10-16 | 13.32 | $13.56 | 165100 |
| 2025-10-15 | 13.31 | $13.39 | 26400 |
| 2025-10-14 | 13.31 | $13.40 | 129523 |
| 2025-10-13 | 13.33 | $13.05 | 58800 |
| 2025-10-10 | 13.38 | $13.18 | 32600 |
| 2025-10-09 | 13.42 | $12.93 | 75100 |
| 2025-10-08 | 13.50 | $13.05 | 58300 |
| 2025-10-07 | 13.57 | $13.17 | 29026 |
| 2025-10-06 | 13.64 | $13.24 | 34500 |
| 2025-10-03 | 13.70 | $13.40 | 41800 |
| 2025-10-02 | 13.75 | $13.36 | 26939 |
| 2025-10-01 | 13.81 | $13.55 | 28800 |
| 2025-09-30 | 13.85 | $13.71 | 140900 |
| 2025-09-29 | 13.88 | $13.36 | 46400 |
| 2025-09-26 | 13.95 | $13.41 | 72500 |
| 2025-09-25 | 14.01 | $13.53 | 67400 |
| 2025-09-24 | 14.08 | $13.61 | 47200 |
| 2025-09-23 | 14.14 | $13.76 | 102145 |
| 2025-09-22 | 14.19 | $13.75 | 67414 |
| 2025-09-19 | 14.24 | $13.67 | 53700 |
| 2025-09-18 | 14.31 | $13.79 | 85444 |
| 2025-09-17 | 14.37 | $14.35 | 36700 |
| 2025-09-16 | 14.39 | $14.61 | 20237 |
| 2025-09-15 | 14.38 | $14.38 | 50800 |
| 2025-09-12 | 14.39 | $14.58 | 17745 |
| 2025-09-11 | 14.39 | $14.45 | 43800 |
| 2025-09-10 | 14.40 | $14.18 | 20248 |
| 2025-09-09 | 14.44 | $14.21 | 34307 |
| 2025-09-08 | 14.48 | $14.24 | 19100 |
| 2025-09-05 | 14.52 | $14.15 | 18302 |
| 2025-09-04 | 14.56 | $14.09 | 37312 |
| 2025-09-03 | 14.61 | $14.16 | 38134 |
| 2025-09-02 | 14.65 | $14.04 | 51003 |
| 2025-08-29 | 14.71 | $14.38 | 30300 |
| 2025-08-28 | 14.73 | $14.55 | 24600 |
| 2025-08-27 | 14.72 | $14.72 | 19100 |
| 2025-08-26 | 14.70 | $14.65 | 64526 |
| 2025-08-25 | 14.67 | $14.67 | 16220 |
| 2025-08-22 | 14.65 | $14.85 | 61900 |
| 2025-08-21 | 14.59 | $14.78 | 47700 |
| 2025-08-20 | 14.55 | $15.04 | 440200 |
| 2025-08-19 | 14.47 | $15.06 | 144700 |
| 2025-08-18 | 14.38 | $15.04 | 516300 |
| 2025-08-15 | 14.29 | $15.08 | 28540 |
| 2025-08-14 | 14.19 | $14.92 | 90501 |
| 2025-08-13 | 14.09 | $14.70 | 13600 |
| 2025-08-12 | 14.02 | $14.56 | 94849 |
| 2025-08-11 | 13.95 | $14.48 | 11914 |
| 2025-08-08 | 13.88 | $14.26 | 28400 |
| 2025-08-07 | 13.83 | $14.31 | 94307 |
| 2025-08-06 | 13.78 | $14.17 | 22035 |
| 2025-08-05 | 13.73 | $13.99 | 113746 |
| 2025-08-04 | 13.70 | $13.94 | 68815 |
| 2025-08-01 | 13.67 | $13.60 | 38208 |
| 2025-07-31 | 13.67 | $13.46 | 82243 |
| 2025-07-30 | 13.68 | $13.64 | 26500 |
| 2025-07-29 | 13.68 | $13.74 | 35323 |
| 2025-07-28 | 13.66 | $13.67 | 31337 |
| 2025-07-25 | 13.64 | $13.87 | 13810 |
| 2025-07-24 | 13.61 | $13.89 | 11200 |
| 2025-07-23 | 13.57 | $13.89 | 10210 |
| 2025-07-22 | 13.53 | $13.76 | 16400 |
| 2025-07-21 | 13.50 | $13.77 | 15019 |
| 2025-07-18 | 13.46 | $13.54 | 18800 |
| 2025-07-17 | 13.46 | $13.58 | 17300 |
| 2025-07-16 | 13.44 | $13.64 | 16232 |
| 2025-07-15 | 13.43 | $13.31 | 12948 |
| 2025-07-14 | 13.44 | $13.78 | 19600 |
| 2025-07-11 | 13.41 | $13.59 | 13200 |
| 2025-07-10 | 13.39 | $13.53 | 13527 |
| 2025-07-09 | 13.38 | $13.73 | 20947 |
| 2025-07-08 | 13.36 | $13.26 | 17700 |
| 2025-07-07 | 13.38 | $13.19 | 29600 |
| 2025-07-03 | 13.41 | $13.19 | 6029 |
| 2025-07-02 | 13.44 | $13.34 | 10000 |
| 2025-07-01 | 13.46 | $13.18 | 43024 |
| 2025-06-30 | 13.50 | $13.30 | 29654 |
| 2025-06-27 | 13.53 | $12.98 | 10884 |
| 2025-06-26 | 13.59 | $13.00 | 309034 |
| 2025-06-25 | 13.65 | $13.80 | 12040 |
| 2025-06-24 | 13.63 | $13.70 | 25756 |
| 2025-06-23 | 13.62 | $13.48 | 15674 |
| 2025-06-20 | 13.63 | $13.60 | 214964 |
| 2025-06-18 | 13.63 | $14.06 | 67488 |
| 2025-06-17 | 13.59 | $13.50 | 13796 |
| 2025-06-16 | 13.60 | $13.50 | 57884 |
| 2025-06-13 | 13.60 | $13.14 | 22512 |
| 2025-06-12 | 13.64 | $13.62 | 25576 |
| 2025-06-11 | 13.63 | $13.76 | 42948 |
| 2025-06-10 | 13.61 | $13.70 | 16726 |
| 2025-06-09 | 13.58 | $13.72 | 20250 |
| 2025-06-06 | 13.55 | $13.82 | 14602 |
| 2025-06-05 | 13.50 | $13.78 | 40936 |
| 2025-06-04 | 13.46 | $13.80 | 16284 |
| 2025-06-03 | 13.41 | $13.54 | 17824 |
| 2025-06-02 | 13.38 | $13.72 | 21028 |
| 2025-05-30 | 13.33 | $13.44 | 42200 |
| 2025-05-29 | 13.30 | $13.38 | 42630 |
| 2025-05-28 | 13.28 | $13.44 | 63600 |
| 2025-05-27 | 13.25 | $13.66 | 12800 |
| 2025-05-23 | 13.18 | $13.47 | 15828 |
| 2025-05-22 | 13.14 | $13.58 | 11008 |
| 2025-05-21 | 13.07 | $13.56 | 7296 |
| 2025-05-20 | 13.00 | $13.66 | 14052 |
| 2025-05-19 | 12.92 | $13.28 | 2.3M |
| 2025-05-16 | 12.86 | $13.28 | 322030 |
| 2025-05-15 | 12.81 | $13.00 | 12800 |
| 2025-05-14 | 12.78 | $12.86 | 17400 |
| 2025-05-13 | 12.75 | $12.82 | 29042 |
| 2025-05-12 | 12.73 | $12.64 | 48200 |
| 2025-05-09 | 12.72 | $12.90 | 37448 |
| 2025-05-08 | 12.68 | $12.93 | 18200 |
| 2025-05-07 | 12.63 | $13.29 | 15600 |
| 2025-05-06 | 12.54 | $13.33 | 84800 |
| 2025-05-05 | 12.43 | $12.64 | 17224 |
| 2025-05-02 | 12.39 | $12.75 | 22646 |
| 2025-05-01 | 12.33 | $12.89 | 18400 |
| 2025-04-30 | 12.25 | $12.75 | 13200 |
| 2025-04-29 | 12.18 | $12.24 | 74868 |
| 2025-04-28 | 12.16 | $12.46 | 197436 |
| 2025-04-25 | 12.12 | $12.45 | 12424 |
| 2025-04-24 | 12.07 | $12.24 | 13800 |
| 2025-04-23 | 12.04 | $11.90 | 56260 |
| 2025-04-22 | 12.04 | $12.73 | 19408 |
| 2025-04-21 | 11.96 | $12.52 | 19470 |
| 2025-04-17 | 11.90 | $12.50 | 15800 |
| 2025-04-16 | 11.83 | $12.42 | 9830 |
| 2025-04-15 | 11.77 | $12.24 | 24454 |
| 2025-04-14 | 11.73 | $11.78 | 35456 |
| 2025-04-11 | 11.73 | $11.97 | 169200 |
| 2025-04-10 | 11.71 | $11.87 | 34022 |
| 2025-04-09 | 11.70 | $11.30 | 40892 |
| 2025-04-08 | 11.74 | $11.05 | 123080 |
| 2025-04-07 | 11.81 | $11.20 | 41600 |
| 2025-04-04 | 11.87 | $11.73 | 25600 |
| 2025-04-03 | 11.88 | $12.44 | 94682 |
| 2025-04-02 | 11.82 | $12.07 | 20478 |
| 2025-04-01 | 11.79 | $11.78 | 74014 |
| 2025-03-31 | 11.79 | $11.71 | 270600 |
| 2025-03-28 | 11.79 | $11.89 | 65276 |
| 2025-03-27 | 11.77 | $11.79 | 452602 |
| 2025-03-26 | 11.75 | $11.72 | 21846 |
| 2025-03-25 | 11.74 | $11.90 | 58600 |
| 2025-03-24 | 11.71 | $11.81 | 54256 |
| 2025-03-21 | 11.69 | $11.76 | 73600 |
| 2025-03-20 | 11.67 | $11.85 | 34400 |
| 2025-03-19 | 11.63 | $11.75 | 66850 |
| 2025-03-18 | 11.60 | $12.05 | 29650 |
| 2025-03-17 | 11.54 | $11.84 | 61296 |
| 2025-03-14 | 11.50 | $11.81 | 23400 |
| 2025-03-13 | 11.46 | $11.39 | 20642 |
| 2025-03-12 | 11.46 | $11.58 | 26800 |
| 2025-03-11 | 11.44 | $12.05 | 28296 |
| 2025-03-10 | 11.37 | $11.55 | 20618 |
| 2025-03-07 | 11.35 | $11.92 | 22000 |
| 2025-03-06 | 11.29 | $11.41 | 25818 |
| 2025-03-05 | 11.27 | $11.61 | 29292 |
| 2025-03-04 | 11.23 | $11.60 | 53200 |
| 2025-03-03 | 11.19 | $11.23 | 68200 |
| 2025-02-28 | 11.18 | $11.08 | 28600 |
| 2025-02-27 | 11.19 | $10.85 | 25630 |
| 2025-02-26 | 11.22 | $11.33 | 16600 |
| 2025-02-25 | 11.19 | $11.34 | 168286 |
| 2025-02-24 | 11.16 | $11.15 | 18000 |
| 2025-02-21 | 11.15 | $10.89 | 16812 |
| 2025-02-20 | 11.16 | $11.07 | 40800 |
| 2025-02-19 | 11.15 | $11.24 | 19600 |
| 2025-02-18 | 11.12 | $11.41 | 20600 |
| 2025-02-14 | 11.07 | $11.50 | 17000 |
| 2025-02-13 | 11.01 | $11.48 | 15080 |
| 2025-02-12 | 10.94 | $11.46 | 25250 |
| 2025-02-11 | 10.86 | $11.35 | 24800 |
| 2025-02-10 | 10.79 | $11.21 | 39800 |
| 2025-02-07 | 10.73 | $11.11 | 27800 |
| 2025-02-06 | 10.67 | $10.97 | 20604 |
| 2025-02-05 | 10.62 | $11.09 | 115600 |
| 2025-02-04 | 10.56 | $10.86 | 82400 |
| 2025-02-03 | 10.51 | $10.66 | 37864 |
| 2025-01-31 | 10.49 | $10.88 | 20200 |
| 2025-01-30 | 10.44 | $10.86 | 25400 |
| 2025-01-29 | 10.38 | $10.65 | 27000 |
| 2025-01-28 | 10.35 | $10.49 | 24200 |
| 2025-01-27 | 10.34 | $10.64 | 30670 |
| 2025-01-24 | 10.30 | $10.49 | 128400 |
| 2025-01-23 | 10.28 | $10.63 | 38800 |
| 2025-01-22 | 10.25 | $10.52 | 62048 |
| 2025-01-21 | 10.22 | $10.40 | 70602 |
| 2025-01-17 | 10.21 | $10.27 | 61600 |
| 2025-01-16 | 10.20 | $10.09 | 60856 |
| 2025-01-15 | 10.22 | $10.16 | 36400 |
| 2025-01-14 | 10.23 | $10.00 | 104200 |
| 2025-01-13 | 10.26 | $9.99 | 76400 |
| 2025-01-10 | 10.29 | $10.12 | 42834 |
| 2025-01-08 | 10.31 | $10.11 | 37800 |
| 2025-01-07 | 10.33 | $10.38 | 66226 |
| 2025-01-06 | 10.33 | $10.35 | 74800 |
| 2025-01-03 | 10.33 | $10.43 | 78800 |
| 2025-01-02 | 10.33 | $10.19 | 86600 |
| 2024-12-31 | 10.36 | $10.21 | 20042 |
| 2024-12-30 | 10.39 | $10.44 | 57200 |
| 2024-12-27 | 10.39 | $10.41 | 46400 |
| 2024-12-26 | 10.40 | $10.42 | 71622 |
| 2024-12-24 | 10.41 | $10.35 | 40614 |
| 2024-12-23 | 10.43 | $10.34 | 132208 |
| 2024-12-20 | 10.45 | $10.13 | 96400 |
| 2024-12-19 | 10.49 | $10.12 | 105800 |
| 2024-12-18 | 10.54 | $10.16 | 43800 |
| 2024-12-17 | 10.58 | $10.27 | 36088 |
| 2024-12-16 | 10.61 | $10.55 | 94664 |
| 2024-12-13 | 10.61 | $10.38 | 34672 |
| 2024-12-12 | 10.63 | $10.46 | 584000 |
| 2024-12-11 | 10.64 | $10.36 | 447894 |
| 2024-12-10 | 10.66 | $10.38 | 26400 |
| 2024-12-09 | 10.68 | $10.74 | 35028 |
| 2024-12-06 | 10.67 | $10.81 | 29292 |
| 2024-12-05 | 10.65 | $10.79 | 522200 |
| 2024-12-04 | 10.62 | $10.93 | 300800 |
| 2024-12-03 | 10.59 | $10.98 | 95000 |
| 2024-12-02 | 10.55 | $10.79 | 69800 |
| 2024-11-29 | 10.53 | $10.83 | 18436 |
| 2024-11-27 | 10.51 | $10.72 | 48862 |
| 2024-11-26 | 10.50 | $10.39 | 72200 |
| 2024-11-25 | 10.53 | $10.56 | 67494 |
| 2024-11-22 | 10.54 | $10.46 | 62662 |
| 2024-11-21 | 10.57 | $10.48 | 48000 |
| 2024-11-20 | 10.59 | $10.55 | 61200 |
| 2024-11-19 | 10.61 | $10.43 | 79200 |
| 2024-11-18 | 10.65 | $10.42 | 107600 |
| 2024-11-15 | 10.69 | $10.36 | 237410 |
| 2024-11-14 | 10.73 | $10.26 | 609200 |
| 2024-11-13 | 10.79 | $10.23 | 45600 |
| 2024-11-12 | 10.86 | $10.44 | 49870 |
| 2024-11-11 | 10.92 | $10.63 | 49400 |
| 2024-11-08 | 10.95 | $10.63 | 33000 |
| 2024-11-07 | 10.99 | $10.55 | 52200 |
| 2024-11-06 | 11.03 | $10.81 | 36284 |
| 2024-11-05 | 11.06 | $10.99 | 34890 |
| 2024-11-04 | 11.06 | $10.89 | 87000 |
| 2024-11-01 | 11.08 | $11.17 | 35000 |
| 2024-10-31 | 11.07 | $11.14 | 68482 |
| 2024-10-30 | 11.05 | $11.22 | 29400 |
| 2024-10-29 | 11.03 | $11.06 | 20200 |
| 2024-10-28 | 11.03 | $11.21 | 44602 |
| 2024-10-25 | 11.01 | $11.04 | 26662 |
| 2024-10-24 | 11.00 | $10.98 | 21400 |
| 2024-10-23 | 11.00 | $10.86 | 26660 |
| 2024-10-22 | 11.02 | $10.98 | 80400 |
| 2024-10-21 | 11.02 | $10.91 | 47000 |
| 2024-10-18 | 11.03 | $11.10 | 18444 |
| 2024-10-17 | 11.02 | $11.11 | 45200 |
| 2024-10-16 | 11.01 | $11.30 | 50662 |
| 2024-10-15 | 10.99 | $11.20 | 17008 |
| 2024-10-14 | 10.96 | $11.01 | 21080 |
| 2024-10-11 | 10.96 | $10.89 | 25688 |
| 2024-10-10 | 10.96 | $10.86 | 70688 |
| 2024-10-09 | 10.97 | $11.01 | 23846 |
| 2024-10-08 | 10.96 | $10.98 | 29656 |
| 2024-10-07 | 10.95 | $10.94 | 119400 |
| 2024-10-04 | 10.94 | $10.92 | 18096 |
| 2024-10-03 | 10.92 | $10.95 | 14862 |
| 2024-10-02 | 10.90 | $10.82 | 18800 |
| 2024-10-01 | 10.89 | $10.87 | 36874 |
| 2024-09-30 | 10.87 | $10.99 | 21600 |
| 2024-09-27 | 10.83 | $11.21 | 15666 |
| 2024-09-26 | 10.77 | $11.07 | 21600 |
| 2024-09-25 | 10.71 | $10.98 | 34800 |
| 2024-09-24 | 10.65 | $11.05 | 26692 |
| 2024-09-23 | 10.59 | $11.18 | 16600 |
| 2024-09-20 | 10.51 | $11.04 | 41200 |
| 2024-09-19 | 10.43 | $11.05 | 19200 |
| 2024-09-18 | 10.35 | $10.96 | 18600 |
| 2024-09-17 | 10.27 | $10.72 | 18600 |
| 2024-09-16 | 10.20 | $10.67 | 28648 |
| 2024-09-13 | 10.14 | $10.59 | 12600 |
| 2024-09-12 | 10.08 | $10.50 | 27600 |
| 2024-09-11 | 10.03 | $10.40 | 50468 |
| 2024-09-10 | 9.98 | $10.22 | 49200 |
| 2024-09-09 | 9.94 | $10.15 | 32600 |
| 2024-09-06 | 9.91 | $10.05 | 24018 |
| 2024-09-05 | 9.88 | $10.14 | 36678 |
| 2024-09-04 | 9.84 | $9.82 | 37624 |
| 2024-09-03 | 9.82 | $10.12 | 30600 |
| 2024-08-30 | 9.78 | $9.98 | 31400 |
| 2024-08-29 | 9.74 | $9.97 | 141400 |
| 2024-08-28 | 9.70 | $9.82 | 51626 |
| 2024-08-27 | 9.67 | $9.99 | 52800 |
| 2024-08-26 | 9.62 | $9.89 | 50400 |
| 2024-08-23 | 9.59 | $9.93 | 49400 |
| 2024-08-22 | 9.55 | $9.85 | 36882 |
| 2024-08-21 | 9.52 | $9.80 | 59000 |
| 2024-08-20 | 9.49 | $9.78 | 151200 |
| 2024-08-19 | 9.47 | $9.70 | 105200 |
| 2024-08-16 | 9.46 | $9.51 | 159600 |
| 2024-08-15 | 9.47 | $9.53 | 517436 |
| 2024-08-14 | 9.48 | $9.56 | 489200 |
| 2024-08-13 | 9.49 | $9.67 | 83200 |
| 2024-08-12 | 9.50 | $9.48 | 65686 |
| 2024-08-09 | 9.53 | $9.34 | 76600 |
| 2024-08-08 | 9.57 | $9.31 | 53030 |
| 2024-08-07 | 9.63 | $9.27 | 78650 |
| 2024-08-06 | 9.70 | $9.07 | 174800 |
| 2024-08-05 | 9.78 | $9.02 | 103600 |
| 2024-08-02 | 9.88 | $9.07 | 112400 |
| 2024-08-01 | 9.98 | $9.12 | 71202 |
| 2024-07-31 | 10.08 | $9.43 | 46200 |
| 2024-07-30 | 10.16 | $9.99 | 65000 |
| 2024-07-29 | 10.18 | $10.05 | 78200 |
| 2024-07-26 | 10.20 | $9.91 | 55400 |
| 2024-07-25 | 10.23 | $9.98 | 85400 |
| 2024-07-24 | 10.25 | $9.87 | 246630 |
| 2024-07-23 | 10.29 | $10.09 | 822200 |
| 2024-07-22 | 10.30 | $10.10 | 28000 |
| 2024-07-19 | 10.31 | $10.29 | 22660 |
| 2024-07-18 | 10.30 | $10.45 | 23600 |
| 2024-07-17 | 10.28 | $10.34 | 27600 |
| 2024-07-16 | 10.26 | $10.50 | 24800 |
| 2024-07-15 | 10.23 | $10.48 | 29600 |
| 2024-07-12 | 10.19 | $10.50 | 128248 |
| 2024-07-11 | 10.15 | $10.42 | 381846 |
| 2024-07-10 | 10.11 | $10.30 | 59012 |
| 2024-07-09 | 10.09 | $10.12 | 60000 |
| 2024-07-08 | 10.08 | $10.22 | 335260 |
| 2024-07-05 | 10.05 | $10.24 | 51000 |
| 2024-07-03 | 10.03 | $10.31 | 40800 |
| 2024-07-02 | 9.99 | $10.09 | 34472 |
| 2024-07-01 | 9.98 | $10.00 | 67652 |
| 2024-06-28 | 9.97 | $10.20 | 54400 |
| 2024-06-27 | 9.95 | $10.18 | 27600 |
| 2024-06-26 | 9.92 | $9.98 | 466466 |
| 2024-06-25 | 9.90 | $9.96 | 377854 |
| 2024-06-24 | 9.89 | $9.94 | 90624 |
| 2024-06-21 | 9.88 | $10.05 | 23880 |
| 2024-06-20 | 9.86 | $9.91 | 80874 |
| 2024-06-18 | 9.85 | $9.90 | 65292 |
| 2024-06-17 | 9.84 | $9.85 | 99488 |
| 2024-06-14 | 9.83 | $9.90 | 55800 |
| 2024-06-13 | 9.82 | $9.93 | 72876 |
| 2024-06-12 | 9.80 | $9.99 | 116456 |
| 2024-06-11 | 9.78 | $9.75 | 561004 |
| 2024-06-10 | 9.78 | $9.81 | 23042 |
| 2024-06-07 | 9.78 | $9.95 | 496600 |
| 2024-06-06 | 9.75 | $9.90 | 47400 |
| 2024-06-05 | 9.73 | $9.80 | 27600 |
| 2024-06-04 | 9.72 | $9.96 | 49000 |
| 2024-06-03 | 9.69 | $9.92 | 43604 |
| 2024-05-31 | 9.66 | $9.84 | 32216 |
| 2024-05-30 | 9.63 | $9.61 | 64286 |
| 2024-05-29 | 9.63 | $9.45 | 54800 |
| 2024-05-28 | 9.64 | $9.69 | 39270 |
| 2024-05-24 | 9.63 | $9.55 | 43800 |
| 2024-05-23 | 9.63 | $9.77 | 46832 |
| 2024-05-22 | 9.61 | $9.65 | 45462 |
| 2024-05-21 | 9.60 | $9.66 | 18800 |
| 2024-05-20 | 9.59 | $9.70 | 33600 |
| 2024-05-17 | 9.56 | $9.77 | 30200 |
| 2024-05-16 | 9.54 | $9.80 | 25292 |
| 2024-05-15 | 9.50 | $9.90 | 34076 |
| 2024-05-14 | 9.46 | $9.88 | 100200 |
| 2024-05-13 | 9.41 | $9.56 | 42200 |
| 2024-05-10 | 9.39 | $9.36 | 25200 |
| 2024-05-09 | 9.39 | $9.32 | 51688 |
| 2024-05-08 | 9.39 | $9.39 | 38800 |
| 2024-05-07 | 9.39 | $9.30 | 33404 |
| 2024-05-06 | 9.40 | $9.44 | 37000 |
| 2024-05-03 | 9.40 | $9.44 | 80800 |
| 2024-05-02 | 9.39 | $9.69 | 38400 |
| 2024-05-01 | 9.36 | $9.28 | 29400 |
| 2024-04-30 | 9.38 | $9.48 | 55600 |
| 2024-04-29 | 9.37 | $9.45 | 45874 |
| 2024-04-26 | 9.37 | $9.45 | 38200 |
| 2024-04-25 | 9.38 | $9.36 | 24692 |
| 2024-04-24 | 9.39 | $9.41 | 39400 |
| 2024-04-23 | 9.40 | $9.22 | 42600 |
| 2024-04-22 | 9.43 | $9.10 | 32870 |
| 2024-04-19 | 9.47 | $9.65 | 37440 |
| 2024-04-18 | 9.47 | $9.20 | 32496 |
| 2024-04-17 | 9.50 | $9.27 | 47618 |
| 2024-04-16 | 9.54 | $9.44 | 45822 |
| 2024-04-15 | 9.56 | $9.13 | 30220 |
| 2024-04-12 | 9.61 | $9.14 | 19054 |
| 2024-04-11 | 9.66 | $9.24 | 29042 |
| 2024-04-10 | 9.71 | $9.53 | 25412 |
| 2024-04-09 | 9.73 | $9.76 | 27400 |
| 2024-04-08 | 9.73 | $9.74 | 28000 |
| 2024-04-05 | 9.74 | $9.57 | 109668 |
| 2024-04-04 | 9.76 | $9.63 | 25698 |
| 2024-04-03 | 9.77 | $9.78 | 20670 |
| 2024-04-02 | 9.77 | $9.67 | 18604 |
| 2024-04-01 | 9.78 | $9.77 | 31200 |
| 2024-03-28 | 9.78 | $9.82 | 28800 |
| 2024-03-27 | 9.77 | $9.60 | 136400 |
| 2024-03-26 | 9.78 | $9.89 | 32000 |
| 2024-03-25 | 9.76 | $9.70 | 30494 |
| 2024-03-22 | 9.76 | $9.87 | 82254 |
| 2024-03-21 | 9.74 | $9.88 | 21400 |
| 2024-03-20 | 9.72 | $9.78 | 57614 |
| 2024-03-19 | 9.70 | $9.60 | 26400 |
| 2024-03-18 | 9.70 | $9.52 | 26818 |
| 2024-03-15 | 9.70 | $10.00 | 30620 |
| 2024-03-14 | 9.66 | $9.78 | 50400 |
| 2024-03-13 | 9.63 | $9.92 | 91800 |
| 2024-03-12 | 9.58 | $9.88 | 36008 |
| 2024-03-11 | 9.54 | $9.89 | 20000 |
| 2024-03-08 | 9.49 | $9.76 | 32030 |
| 2024-03-07 | 9.44 | $9.82 | 27476 |
| 2024-03-06 | 9.39 | $9.76 | 44800 |
| 2024-03-05 | 9.34 | $9.52 | 31600 |
| 2024-03-04 | 9.31 | $9.49 | 62800 |
| 2024-03-01 | 9.29 | $9.47 | 115074 |
| 2024-02-29 | 9.26 | $9.49 | 34400 |
| 2024-02-28 | 9.22 | $9.32 | 51600 |
| 2024-02-27 | 9.20 | $9.40 | 45400 |
| 2024-02-26 | 9.17 | $9.54 | 24024 |
| 2024-02-23 | 9.13 | $9.48 | 24200 |
| 2024-02-22 | 9.09 | $9.40 | 25000 |
| 2024-02-21 | 9.05 | $9.26 | 21610 |
| 2024-02-20 | 9.02 | $9.16 | 39000 |
| 2024-02-16 | 9.00 | $9.15 | 44600 |
| 2024-02-15 | 8.98 | $8.99 | 79000 |
| 2024-02-14 | 8.97 | $8.94 | 37200 |
| 2024-02-13 | 8.97 | $8.94 | 133202 |
| 2024-02-12 | 8.97 | $8.96 | 114296 |
| 2024-02-09 | 8.97 | $9.13 | 26822 |
| 2024-02-08 | 8.95 | $9.03 | 24400 |
| 2024-02-07 | 8.94 | $9.10 | 59000 |
| 2024-02-06 | 8.92 | $9.23 | 71616 |
| 2024-02-05 | 8.89 | $8.94 | 74400 |
| 2024-02-02 | 8.88 | $8.83 | 24600 |
| 2024-02-01 | 8.89 | $9.10 | 21600 |
| 2024-01-31 | 8.87 | $8.83 | 18286 |
| 2024-01-30 | 8.87 | $8.99 | 22000 |
| 2024-01-29 | 8.86 | $8.80 | 28800 |
| 2024-01-26 | 8.87 | $8.85 | 32600 |
| 2024-01-25 | 8.88 | $8.80 | 42290 |
| 2024-01-24 | 8.89 | $8.78 | 21270 |
| 2024-01-23 | 8.91 | $8.73 | 21200 |
| 2024-01-22 | 8.93 | $8.90 | 37658 |
| 2024-01-19 | 8.94 | $8.92 | 27688 |
| 2024-01-18 | 8.94 | $8.88 | 25800 |
| 2024-01-17 | 8.95 | $8.65 | 64680 |
| 2024-01-16 | 8.98 | $8.96 | 26400 |
| 2024-01-12 | 8.98 | $9.15 | 255400 |
| 2024-01-11 | 8.96 | $9.07 | 35658 |
| 2024-01-10 | 8.95 | $8.96 | 18252 |
| 2024-01-09 | 8.94 | $9.06 | 23048 |
| 2024-01-08 | 8.93 | $8.85 | 55684 |
| 2024-01-05 | 8.93 | $8.80 | 105844 |
| 2024-01-04 | 8.94 | $8.81 | 45090 |
| 2024-01-03 | 8.94 | $8.71 | 96000 |
| 2024-01-02 | 8.96 | $9.01 | 233600 |
| 2023-12-29 | 8.95 | $9.13 | 155600 |
| 2023-12-28 | 8.92 | $9.09 | 52202 |
| 2023-12-27 | 8.89 | $9.13 | 67432 |
| 2023-12-26 | 8.86 | $9.13 | 21600 |
| 2023-12-22 | 8.83 | $9.02 | 25600 |
| 2023-12-21 | 8.80 | $8.98 | 36426 |
| 2023-12-20 | 8.77 | $8.74 | 44646 |
| 2023-12-19 | 8.77 | $9.00 | 47624 |
| 2023-12-18 | 8.74 | $8.85 | 343828 |
| 2023-12-15 | 8.72 | $8.89 | 64200 |
| 2023-12-14 | 8.70 | $9.04 | 333200 |
| 2023-12-13 | 8.65 | $8.71 | 51684 |
| 2023-12-12 | 8.64 | $8.64 | 21200 |
| 2023-12-11 | 8.63 | $8.71 | 70222 |
| 2023-12-08 | 8.61 | $8.80 | 619696 |
| 2023-12-07 | 8.57 | $8.54 | 22642 |
| 2023-12-06 | 8.56 | $8.72 | 68000 |
| 2023-12-05 | 8.52 | $8.70 | 28600 |
| 2023-12-04 | 8.49 | $8.74 | 62618 |
| 2023-12-01 | 8.44 | $8.72 | 23400 |
| 2023-11-30 | 8.39 | $8.68 | 63200 |
| 2023-11-29 | 8.34 | $8.63 | 56600 |
| 2023-11-28 | 8.29 | $8.55 | 38830 |
| 2023-11-27 | 8.24 | $8.60 | 16600 |
| 2023-11-24 | 8.18 | $8.60 | 18000 |
| 2023-11-22 | 8.11 | $8.57 | 21066 |
| 2023-11-21 | 8.03 | $8.39 | 34200 |
| 2023-11-20 | 7.97 | $8.40 | 103800 |
| 2023-11-17 | 7.90 | $8.60 | 20400 |
| 2023-11-16 | 7.81 | $8.19 | 28000 |
| 2023-11-15 | 7.75 | $8.19 | 103040 |
| 2023-11-14 | 7.69 | $8.15 | 55200 |
| 2023-11-13 | 7.62 | $7.90 | 74222 |
| 2023-11-10 | 7.58 | $7.87 | 44200 |
| 2023-11-09 | 7.55 | $7.83 | 58682 |
| 2023-11-08 | 7.51 | $7.95 | 117630 |
| 2023-11-07 | 7.45 | $7.88 | 82042 |
| 2023-11-06 | 7.41 | $7.80 | 130460 |
| 2023-11-03 | 7.36 | $7.79 | 65200 |
| 2023-11-02 | 7.32 | $7.72 | 65400 |
| 2023-11-01 | 7.28 | $7.38 | 62882 |
| 2023-10-31 | 7.27 | $7.26 | 590470 |
| 2023-10-30 | 7.28 | $7.24 | 200432 |
| 2023-10-27 | 7.28 | $7.12 | 107200 |
| 2023-10-26 | 7.30 | $7.01 | 106800 |
| 2023-10-25 | 7.34 | $7.14 | 99014 |
| 2023-10-24 | 7.36 | $7.24 | 213838 |
| 2023-10-23 | 7.37 | $7.38 | 152424 |
| 2023-10-20 | 7.37 | $7.26 | 102400 |
| 2023-10-19 | 7.38 | $7.49 | 95444 |
| 2023-10-18 | 7.37 | $7.39 | 80206 |
| 2023-10-17 | 7.37 | $7.44 | 173400 |
| 2023-10-16 | 7.36 | $7.45 | 233022 |
| 2023-10-13 | 7.36 | $7.30 | 79240 |
| 2023-10-12 | 7.37 | $7.34 | 87200 |
| 2023-10-11 | 7.38 | $7.38 | 57066 |
| 2023-10-10 | 7.38 | $7.38 | 211400 |
| 2023-10-09 | 7.39 | $7.28 | 71832 |
| 2023-10-06 | 7.41 | $7.36 | 136200 |
| 2023-10-05 | 7.43 | $7.30 | 102200 |
| 2023-10-04 | 7.45 | $7.28 | 108440 |
| 2023-10-03 | 7.48 | $7.27 | 180080 |
| 2023-10-02 | 7.51 | $7.46 | 269400 |
| 2023-09-29 | 7.53 | $7.54 | 108270 |
| 2023-09-28 | 7.54 | $7.44 | 165600 |
| 2023-09-27 | 7.56 | $7.35 | 170028 |
| 2023-09-26 | 7.59 | $7.27 | 545200 |
| 2023-09-25 | 7.63 | $7.28 | 107216 |
| 2023-09-22 | 7.67 | $7.46 | 65200 |
| 2023-09-21 | 7.70 | $7.53 | 45200 |
| 2023-09-20 | 7.72 | $7.63 | 104416 |
| 2023-09-19 | 7.73 | $7.46 | 69888 |
| 2023-09-18 | 7.75 | $7.53 | 87200 |
| 2023-09-15 | 7.77 | $7.60 | 105894 |
| 2023-09-14 | 7.79 | $7.51 | 60622 |
| 2023-09-13 | 7.81 | $7.83 | 40200 |
| 2023-09-12 | 7.80 | $8.05 | 149204 |
| 2023-09-11 | 7.78 | $7.92 | 65694 |
| 2023-09-08 | 7.76 | $7.85 | 42800 |
| 2023-09-07 | 7.75 | $7.85 | 52630 |
| 2023-09-06 | 7.75 | $7.75 | 60092 |
| 2023-09-05 | 7.75 | $7.79 | 81430 |
| 2023-09-01 | 7.75 | $7.80 | 24286 |
| 2023-08-31 | 7.75 | $7.85 | 24200 |
| 2023-08-30 | 7.75 | $7.92 | 35000 |
| 2023-08-29 | 7.73 | $7.88 | 52416 |
| 2023-08-28 | 7.73 | $7.60 | 88400 |
| 2023-08-25 | 7.75 | $7.58 | 43420 |
| 2023-08-24 | 7.77 | $7.63 | 42676 |
| 2023-08-23 | 7.79 | $7.68 | 42470 |
| 2023-08-22 | 7.81 | $7.54 | 78800 |
| 2023-08-21 | 7.84 | $7.55 | 60250 |
| 2023-08-18 | 7.88 | $7.61 | 162400 |
| 2023-08-17 | 7.91 | $7.58 | 58616 |
| 2023-08-16 | 7.94 | $7.87 | 44662 |
| 2023-08-15 | 7.95 | $7.91 | 54400 |
| 2023-08-14 | 7.95 | $7.90 | 131644 |
| 2023-08-11 | 7.96 | $8.00 | 39800 |
| 2023-08-10 | 7.95 | $8.05 | 28870 |
| 2023-08-09 | 7.95 | $8.09 | 62800 |
| 2023-08-08 | 7.93 | $7.94 | 44200 |
| 2023-08-07 | 7.94 | $7.96 | 44200 |
| 2023-08-04 | 7.94 | $7.94 | 22000 |
| 2023-08-03 | 7.94 | $7.83 | 41200 |
| 2023-08-02 | 7.95 | $7.85 | 38264 |
| 2023-08-01 | 7.96 | $7.87 | 29424 |
| 2023-07-31 | 7.97 | $8.09 | 13858 |
| 2023-07-28 | 7.96 | $7.92 | 20600 |
| 2023-07-27 | 7.97 | $7.83 | 25242 |
| 2023-07-26 | 7.98 | $8.05 | 25800 |
| 2023-07-25 | 7.98 | $7.83 | 26808 |
| 2023-07-24 | 7.99 | $7.80 | 25400 |
| 2023-07-21 | 8.01 | $8.07 | 29032 |
| 2023-07-20 | 8.01 | $7.95 | 22074 |
| 2023-07-19 | 8.01 | $8.07 | 21258 |
| 2023-07-18 | 8.01 | $8.01 | 25000 |
| 2023-07-17 | 8.01 | $7.99 | 27800 |
| 2023-07-14 | 8.01 | $8.01 | 31400 |
| 2023-07-13 | 8.02 | $8.10 | 26400 |
| 2023-07-12 | 8.01 | $8.11 | 25400 |
| 2023-07-11 | 8.00 | $8.19 | 52898 |
| 2023-07-10 | 7.98 | $7.80 | 95800 |
| 2023-07-07 | 7.99 | $7.97 | 42642 |
| 2023-07-06 | 7.99 | $7.69 | 32218 |
| 2023-07-05 | 8.02 | $7.99 | 74254 |
| 2023-07-03 | 8.01 | $8.10 | 32600 |
| 2023-06-30 | 8.00 | $8.05 | 30800 |
| 2023-06-29 | 7.98 | $8.07 | 21400 |
| 2023-06-28 | 7.97 | $8.03 | 35884 |
| 2023-06-27 | 7.96 | $8.02 | 82028 |
| 2023-06-26 | 7.94 | $7.99 | 42200 |
| 2023-06-23 | 7.93 | $7.92 | 28200 |
| 2023-06-22 | 7.93 | $8.02 | 45684 |
| 2023-06-21 | 7.91 | $8.13 | 38000 |
| 2023-06-20 | 7.88 | $8.15 | 93600 |
| 2023-06-16 | 7.86 | $8.12 | 31000 |
| 2023-06-15 | 7.83 | $8.13 | 58206 |
| 2023-06-14 | 7.80 | $8.04 | 26600 |
| 2023-06-13 | 7.79 | $7.81 | 47270 |
| 2023-06-12 | 7.79 | $7.74 | 52200 |
| 2023-06-09 | 7.81 | $7.71 | 26600 |
| 2023-06-08 | 7.83 | $7.66 | 45878 |
| 2023-06-07 | 7.85 | $7.75 | 20464 |
| 2023-06-06 | 7.87 | $7.70 | 36600 |
| 2023-06-05 | 7.90 | $7.72 | 72820 |
| 2023-06-02 | 7.93 | $7.82 | 32218 |
| 2023-06-01 | 7.94 | $7.85 | 36650 |
| 2023-05-31 | 7.96 | $7.80 | 43400 |
| 2023-05-30 | 7.98 | $7.83 | 37890 |
| 2023-05-26 | 8.01 | $7.84 | 28400 |
| 2023-05-25 | 8.03 | $7.65 | 61414 |
| 2023-05-24 | 8.08 | $7.81 | 24200 |
| 2023-05-23 | 8.11 | $7.92 | 30208 |
| 2023-05-22 | 8.14 | $8.05 | 37000 |
| 2023-05-19 | 8.16 | $8.09 | 25850 |
| 2023-05-18 | 8.17 | $8.15 | 20822 |
| 2023-05-17 | 8.18 | $8.21 | 64400 |
| 2023-05-16 | 8.18 | $8.07 | 621800 |
| 2023-05-15 | 8.21 | $8.05 | 32420 |
| 2023-05-12 | 8.23 | $8.27 | 22000 |
| 2023-05-11 | 8.23 | $8.18 | 27600 |
| 2023-05-10 | 8.24 | $8.05 | 18610 |
| 2023-05-09 | 8.27 | $8.11 | 13234 |
| 2023-05-08 | 8.29 | $8.05 | 21800 |
| 2023-05-05 | 8.32 | $8.08 | 21870 |
| 2023-05-04 | 8.34 | $7.97 | 19600 |
| 2023-05-03 | 8.37 | $8.15 | 39200 |
| 2023-05-02 | 8.39 | $8.37 | 43600 |
| 2023-05-01 | 8.39 | $8.39 | 46400 |
| 2023-04-28 | 8.38 | $8.45 | 33856 |
| 2023-04-27 | 8.36 | $8.49 | 26000 |
| 2023-04-26 | 8.34 | $8.37 | 27600 |
| 2023-04-25 | 8.33 | $8.28 | 59610 |
| 2023-04-24 | 8.32 | $8.65 | 26200 |
| 2023-04-21 | 8.27 | $8.31 | 19000 |
| 2023-04-20 | 8.26 | $8.49 | 42600 |
| 2023-04-19 | 8.22 | $8.60 | 32674 |
| 2023-04-18 | 8.17 | $8.46 | 23800 |
| 2023-04-17 | 8.13 | $8.38 | 39694 |
| 2023-04-14 | 8.09 | $8.16 | 39400 |
| 2023-04-13 | 8.07 | $8.34 | 16462 |
| 2023-04-12 | 8.04 | $8.22 | 18486 |
| 2023-04-11 | 8.01 | $8.20 | 76600 |
| 2023-04-10 | 7.99 | $8.11 | 27200 |
| 2023-04-06 | 7.97 | $8.23 | 22258 |
| 2023-04-05 | 7.94 | $8.08 | 29200 |
| 2023-04-04 | 7.93 | $8.05 | 34600 |
| 2023-04-03 | 7.92 | $8.10 | 17400 |
| 2023-03-31 | 7.90 | $8.13 | 46800 |
| 2023-03-30 | 7.88 | $8.18 | 29000 |
| 2023-03-29 | 7.85 | $7.86 | 31298 |
| 2023-03-28 | 7.86 | $7.85 | 36400 |
| 2023-03-27 | 7.86 | $7.60 | 12628 |
| 2023-03-24 | 7.89 | $7.69 | 48600 |
| 2023-03-23 | 7.91 | $7.88 | 28478 |
| 2023-03-22 | 7.91 | $7.83 | 25684 |
| 2023-03-21 | 7.91 | $7.94 | 18848 |
| 2023-03-20 | 7.90 | $7.62 | 19400 |
| 2023-03-17 | 7.91 | $7.74 | 39600 |
| 2023-03-16 | 7.92 | $7.93 | 23200 |
| 2023-03-15 | 7.90 | $7.80 | 34220 |
| 2023-03-14 | 7.90 | $8.21 | 28848 |
| 2023-03-13 | 7.85 | $8.04 | 22618 |
| 2023-03-10 | 7.82 | $8.20 | 17600 |
| 2023-03-09 | 7.77 | $8.03 | 17064 |
| 2023-03-08 | 7.73 | $8.01 | 24200 |
| 2023-03-07 | 7.70 | $7.99 | 37400 |
| 2023-03-06 | 7.66 | $8.04 | 36200 |
| 2023-03-03 | 7.61 | $7.99 | 17600 |
| 2023-03-02 | 7.57 | $7.84 | 21200 |
| 2023-03-01 | 7.54 | $7.85 | 21468 |
| 2023-02-28 | 7.51 | $7.70 | 39800 |
| 2023-02-27 | 7.50 | $7.53 | 33700 |
| 2023-02-24 | 7.49 | $7.53 | 22664 |
| 2023-02-23 | 7.49 | $7.50 | 26600 |
| 2023-02-22 | 7.50 | $7.31 | 21808 |
| 2023-02-21 | 7.52 | $7.38 | 40200 |
| 2023-02-17 | 7.54 | $7.41 | 26600 |
| 2023-02-16 | 7.55 | $7.56 | 31430 |
| 2023-02-15 | 7.55 | $7.55 | 16800 |
| 2023-02-14 | 7.54 | $7.48 | 17890 |
| 2023-02-13 | 7.55 | $7.52 | 35224 |
| 2023-02-10 | 7.55 | $7.40 | 169226 |
| 2023-02-09 | 7.56 | $7.73 | 25000 |
| 2023-02-08 | 7.53 | $7.57 | 27000 |
| 2023-02-07 | 7.52 | $7.47 | 43282 |
| 2023-02-06 | 7.51 | $7.47 | 77400 |
| 2023-02-03 | 7.50 | $7.60 | 29282 |
| 2023-02-02 | 7.47 | $7.69 | 85868 |
| 2023-02-01 | 7.43 | $7.65 | 56400 |
| 2023-01-31 | 7.38 | $7.45 | 20822 |
| 2023-01-30 | 7.35 | $7.50 | 94668 |
| 2023-01-27 | 7.31 | $7.63 | 28000 |
| 2023-01-26 | 7.25 | $7.67 | 16664 |
| 2023-01-25 | 7.18 | $7.74 | 41814 |
| 2023-01-24 | 7.10 | $7.39 | 28872 |
| 2023-01-23 | 7.05 | $7.44 | 202408 |
| 2023-01-20 | 6.98 | $7.46 | 87068 |
| 2023-01-19 | 6.91 | $7.33 | 42200 |
| 2023-01-18 | 6.85 | $7.42 | 34400 |
| 2023-01-17 | 6.77 | $7.31 | 109054 |
| 2023-01-13 | 6.70 | $7.25 | 52600 |
| 2023-01-12 | 6.63 | $7.15 | 41600 |
| 2023-01-11 | 6.57 | $6.92 | 15600 |
| 2023-01-10 | 6.54 | $6.88 | 22200 |
| 2023-01-09 | 6.50 | $6.78 | 98618 |
| 2023-01-06 | 6.47 | $6.81 | 45400 |
| 2023-01-05 | 6.44 | $6.69 | 54610 |
| 2023-01-04 | 6.42 | $6.58 | 486800 |
| 2023-01-03 | 6.41 | $6.43 | 53008 |
| 2022-12-30 | 6.41 | $6.23 | 33454 |
| 2022-12-29 | 6.44 | $6.27 | 75054 |
| 2022-12-28 | 6.46 | $6.35 | 76800 |
| 2022-12-27 | 6.47 | $6.33 | 27012 |
| 2022-12-23 | 6.49 | $6.42 | 41200 |
| 2022-12-22 | 6.50 | $6.26 | 76074 |
| 2022-12-21 | 6.52 | $6.36 | 73228 |
| 2022-12-20 | 6.53 | $6.32 | 140018 |
| 2022-12-19 | 6.55 | $6.45 | 140800 |
| 2022-12-16 | 6.55 | $6.46 | 445600 |
| 2022-12-15 | 6.55 | $6.68 | 81694 |
| 2022-12-14 | 6.53 | $6.74 | 39600 |
| 2022-12-13 | 6.50 | $6.70 | 150668 |
| 2022-12-12 | 6.48 | $6.51 | 77200 |
| 2022-12-09 | 6.47 | $6.72 | 389034 |
| 2022-12-08 | 6.44 | $6.55 | 114200 |
| 2022-12-07 | 6.42 | $6.50 | 33820 |
| 2022-12-06 | 6.40 | $6.61 | 46650 |
| 2022-12-05 | 6.37 | $6.61 | 115400 |
| 2022-12-02 | 6.34 | $6.40 | 105400 |
| 2022-12-01 | 6.32 | $6.50 | 96678 |
| 2022-11-30 | 6.29 | $6.46 | 46052 |
| 2022-11-29 | 6.26 | $6.20 | 101888 |
| 2022-11-28 | 6.25 | $6.31 | 93884 |
| 2022-11-25 | 6.23 | $6.48 | 19664 |
| 2022-11-23 | 6.19 | $6.42 | 25000 |
| 2022-11-22 | 6.16 | $6.32 | 70658 |
| 2022-11-21 | 6.12 | $6.25 | 60800 |
| 2022-11-18 | 6.09 | $6.24 | 51800 |
| 2022-11-17 | 6.06 | $6.19 | 77444 |
| 2022-11-16 | 6.02 | $6.36 | 74600 |
| 2022-11-15 | 5.97 | $6.41 | 73000 |
| 2022-11-14 | 5.90 | $6.40 | 130614 |
| 2022-11-11 | 5.83 | $6.42 | 29456 |
| 2022-11-10 | 5.75 | $6.19 | 40074 |
| 2022-11-09 | 5.69 | $5.97 | 68818 |
| 2022-11-08 | 5.64 | $5.96 | 219280 |
| 2022-11-07 | 5.59 | $5.89 | 168600 |
| 2022-11-04 | 5.54 | $5.77 | 167848 |
| 2022-11-03 | 5.50 | $5.64 | 209400 |
| 2022-11-02 | 5.47 | $5.71 | 144690 |
| 2022-11-01 | 5.43 | $5.80 | 157426 |
| 2022-10-31 | 5.38 | $5.84 | 269492 |
| 2022-10-28 | 5.33 | $5.80 | 99200 |
| 2022-10-27 | 5.28 | $5.65 | 134828 |
| 2022-10-26 | 5.23 | $5.58 | 119050 |
| 2022-10-25 | 5.20 | $5.44 | 386400 |
| 2022-10-24 | 5.17 | $5.32 | 301200 |
| 2022-10-21 | 5.16 | $5.23 | 99628 |
| 2022-10-20 | 5.16 | $5.24 | 168600 |
| 2022-10-19 | 5.15 | $5.20 | 150200 |
| 2022-10-18 | 5.15 | $5.20 | 417638 |
| 2022-10-17 | 5.16 | $5.20 | 284400 |
| 2022-10-14 | 5.16 | $4.99 | 2.5M |
| 2022-10-13 | 5.19 | $5.08 | 2.4M |
| 2022-10-12 | 5.22 | $4.95 | 1.5M |
| 2022-10-11 | 5.26 | $4.95 | 1.6M |
| 2022-10-10 | 5.30 | $5.08 | 1.4M |
| 2022-10-07 | 5.34 | $5.15 | 439600 |
| 2022-10-06 | 5.38 | $5.19 | 215234 |
| 2022-10-05 | 5.41 | $5.26 | 372400 |
| 2022-10-04 | 5.45 | $5.47 | 744644 |
| 2022-10-03 | 5.46 | $5.27 | 385452 |
| 2022-09-30 | 5.50 | $5.16 | 391462 |
| 2022-09-29 | 5.55 | $5.25 | 730024 |
| 2022-09-28 | 5.60 | $5.34 | 372000 |
| 2022-09-27 | 5.64 | $5.19 | 1.3M |
| 2022-09-26 | 5.70 | $5.21 | 582274 |
| 2022-09-23 | 5.77 | $5.24 | 289268 |
| 2022-09-22 | 5.83 | $5.51 | 272644 |
| 2022-09-21 | 5.88 | $5.50 | 316600 |
| 2022-09-20 | 5.93 | $5.68 | 409634 |
| 2022-09-19 | 5.96 | $5.81 | 256600 |
| 2022-09-16 | 5.98 | $5.70 | 266800 |
| 2022-09-15 | 6.02 | $5.89 | 654400 |
| 2022-09-14 | 6.04 | $5.88 | 237614 |
| 2022-09-13 | 6.07 | $5.95 | 271066 |
| 2022-09-12 | 6.10 | $6.16 | 379856 |
| 2022-09-09 | 6.10 | $6.00 | 263460 |
| 2022-09-08 | 6.13 | $5.91 | 623600 |
| 2022-09-07 | 6.16 | $6.04 | 478258 |
| 2022-09-06 | 6.19 | $5.90 | 613000 |
| 2022-09-02 | 6.23 | $5.94 | 439600 |
| 2022-09-01 | 6.27 | $6.03 | 403300 |
| 2022-08-31 | 6.30 | $6.10 | 291400 |
| 2022-08-30 | 6.33 | $6.13 | 491044 |
| 2022-08-29 | 6.35 | $6.10 | 451400 |
| 2022-08-26 | 6.38 | $6.17 | 164000 |
| 2022-08-25 | 6.40 | $6.22 | 179856 |
| 2022-08-24 | 6.42 | $6.22 | 167400 |
| 2022-08-23 | 6.43 | $6.29 | 235040 |
| 2022-08-22 | 6.44 | $6.21 | 224412 |
| 2022-08-19 | 6.46 | $6.27 | 100800 |
| 2022-08-18 | 6.47 | $6.51 | 105800 |
| 2022-08-17 | 6.45 | $6.62 | 52616 |
| 2022-08-16 | 6.43 | $6.65 | 124816 |
| 2022-08-15 | 6.40 | $6.61 | 256800 |
| 2022-08-12 | 6.37 | $6.57 | 167448 |
| 2022-08-11 | 6.34 | $6.60 | 119232 |
| 2022-08-10 | 6.31 | $6.58 | 116400 |
| 2022-08-09 | 6.28 | $6.55 | 263200 |
| 2022-08-08 | 6.25 | $6.40 | 163200 |
| 2022-08-05 | 6.23 | $6.41 | 336208 |
| 2022-08-04 | 6.21 | $6.24 | 86232 |
| 2022-08-03 | 6.20 | $6.24 | 197032 |
| 2022-08-02 | 6.19 | $6.14 | 496268 |
| 2022-08-01 | 6.19 | $6.15 | 419234 |
| 2022-07-29 | 6.20 | $6.24 | 172400 |
| 2022-07-28 | 6.19 | $6.28 | 322832 |
| 2022-07-27 | 6.18 | $6.08 | 246400 |
| 2022-07-26 | 6.20 | $6.21 | 513054 |
| 2022-07-25 | 6.20 | $6.30 | 304222 |
| 2022-07-22 | 6.20 | $6.31 | 96240 |
| 2022-07-21 | 6.20 | $6.27 | 215000 |
| 2022-07-20 | 6.21 | $6.22 | 389400 |
| 2022-07-19 | 6.22 | $6.36 | 489000 |
| 2022-07-18 | 6.23 | $6.14 | 509600 |
| 2022-07-15 | 6.26 | $6.13 | 610266 |
| 2022-07-14 | 6.30 | $6.15 | 276478 |
| 2022-07-13 | 6.34 | $6.06 | 410400 |
| 2022-07-12 | 6.39 | $5.91 | 308618 |
| 2022-07-11 | 6.46 | $5.94 | 377884 |
| 2022-07-08 | 6.54 | $6.15 | 337476 |
| 2022-07-07 | 6.60 | $6.05 | 281000 |
| 2022-07-06 | 6.67 | $6.04 | 592800 |
| 2022-07-05 | 6.76 | $6.18 | 785200 |
| 2022-07-01 | 6.84 | $6.55 | 121814 |
| 2022-06-30 | 6.89 | $6.37 | 193232 |
| 2022-06-29 | 6.96 | $6.42 | 245408 |
| 2022-06-28 | 7.03 | $6.75 | 535694 |
| 2022-06-27 | 7.08 | $6.84 | 361056 |
| 2022-06-24 | 7.12 | $6.82 | 202408 |
| 2022-06-23 | 7.17 | $6.88 | 239200 |
| 2022-06-22 | 7.21 | $6.94 | 327800 |
| 2022-06-21 | 7.25 | $7.13 | 446476 |
| 2022-06-17 | 7.27 | $7.07 | 154276 |
| 2022-06-16 | 7.29 | $7.09 | 230000 |
| 2022-06-15 | 7.32 | $7.04 | 435600 |
| 2022-06-14 | 7.35 | $6.82 | 962200 |
| 2022-06-13 | 7.40 | $6.96 | 268800 |
| 2022-06-10 | 7.44 | $7.32 | 417608 |
| 2022-06-09 | 7.44 | $7.26 | 147800 |
| 2022-06-08 | 7.44 | $7.31 | 148048 |
| 2022-06-07 | 7.44 | $7.62 | 218600 |
| 2022-06-06 | 7.40 | $7.59 | 121600 |
| 2022-06-03 | 7.36 | $7.57 | 86200 |
| 2022-06-02 | 7.32 | $7.56 | 214838 |
| 2022-06-01 | 7.29 | $7.44 | 118054 |
| 2022-05-31 | 7.26 | $7.66 | 243200 |
| 2022-05-27 | 7.21 | $7.68 | 141000 |
| 2022-05-26 | 7.15 | $7.65 | 102800 |
| 2022-05-25 | 7.10 | $7.41 | 200200 |
| 2022-05-24 | 7.07 | $7.27 | 193200 |
| 2022-05-23 | 7.05 | $7.39 | 236600 |
| 2022-05-20 | 7.02 | $7.10 | 177000 |
| 2022-05-19 | 7.03 | $7.13 | 198600 |
| 2022-05-18 | 7.04 | $7.05 | 179600 |
| 2022-05-17 | 7.06 | $7.19 | 286820 |
| 2022-05-16 | 7.07 | $7.05 | 209066 |
| 2022-05-13 | 7.10 | $6.87 | 183200 |
| 2022-05-12 | 7.15 | $6.62 | 231200 |
| 2022-05-11 | 7.24 | $6.78 | 554684 |
| 2022-05-10 | 7.31 | $6.81 | 620270 |
| 2022-05-09 | 7.39 | $6.76 | 822000 |
| 2022-05-06 | 7.48 | $7.02 | 443400 |
| 2022-05-05 | 7.54 | $7.15 | 162400 |
| 2022-05-04 | 7.60 | $7.33 | 287600 |
| 2022-05-03 | 7.64 | $7.13 | 277638 |
| 2022-05-02 | 7.71 | $7.07 | 301044 |
| 2022-04-29 | 7.78 | $7.07 | 136200 |
| 2022-04-28 | 7.87 | $7.27 | 233692 |
| 2022-04-27 | 7.93 | $7.37 | 321244 |
| 2022-04-26 | 8.00 | $7.75 | 128878 |
| 2022-04-25 | 8.03 | $7.92 | 147848 |
| 2022-04-22 | 8.04 | $8.06 | 128600 |
| 2022-04-21 | 8.04 | $8.02 | 87800 |
| 2022-04-20 | 8.05 | $8.10 | 123800 |
| 2022-04-19 | 8.04 | $8.13 | 428400 |
| 2022-04-18 | 8.03 | $8.16 | 151600 |
| 2022-04-14 | 8.02 | $8.14 | 94200 |
| 2022-04-13 | 8.01 | $7.98 | 142438 |
| 2022-04-12 | 8.01 | $8.02 | 150400 |
| 2022-04-11 | 8.01 | $8.02 | 178462 |
| 2022-04-08 | 8.01 | $7.82 | 230400 |
| 2022-04-07 | 8.02 | $7.73 | 120258 |
| 2022-04-06 | 8.04 | $7.75 | 85200 |
| 2022-04-05 | 8.05 | $7.95 | 168668 |
| 2022-04-04 | 8.04 | $7.96 | 139000 |
| 2022-04-01 | 8.02 | $8.07 | 91052 |
| 2022-03-31 | 7.99 | $8.47 | 74000 |
| 2022-03-30 | 7.92 | $8.43 | 279000 |
| 2022-03-29 | 7.85 | $8.31 | 99400 |
| 2022-03-28 | 7.78 | $8.13 | 360000 |
| 2022-03-25 | 7.74 | $8.07 | 132666 |
| 2022-03-24 | 7.70 | $8.04 | 87202 |
| 2022-03-23 | 7.66 | $7.87 | 75014 |
| 2022-03-22 | 7.64 | $7.95 | 229498 |
| 2022-03-21 | 7.62 | $7.91 | 83244 |
| 2022-03-18 | 7.60 | $8.38 | 181018 |
| 2022-03-17 | 7.53 | $7.81 | 127600 |
| 2022-03-16 | 7.53 | $7.73 | 114800 |
| 2022-03-15 | 7.54 | $7.47 | 524400 |
| 2022-03-14 | 7.58 | $7.47 | 290446 |
| 2022-03-11 | 7.62 | $7.23 | 148600 |
| 2022-03-10 | 7.70 | $7.39 | 330200 |
| 2022-03-09 | 7.76 | $7.38 | 244000 |
| 2022-03-08 | 7.84 | $6.98 | 825000 |
| 2022-03-07 | 7.95 | $6.58 | 506864 |
| 2022-03-04 | 8.11 | $7.13 | 397858 |
| 2022-03-03 | 8.23 | $7.66 | 217800 |
| 2022-03-02 | 8.30 | $7.89 | 391402 |
| 2022-03-01 | 8.34 | $7.84 | 165034 |
| 2022-02-28 | 8.39 | $8.10 | 365000 |
| 2022-02-25 | 8.42 | $8.28 | 285012 |
| 2022-02-24 | 8.43 | $7.97 | 161800 |
| 2022-02-23 | 8.47 | $8.15 | 132400 |
| 2022-02-22 | 8.50 | $8.30 | 140090 |
| 2022-02-18 | 8.51 | $8.44 | 193818 |
| 2022-02-17 | 8.50 | $8.67 | 125600 |
| 2022-02-16 | 8.47 | $8.82 | 58844 |
| 2022-02-15 | 8.43 | $8.82 | 95000 |
| 2022-02-14 | 8.38 | $8.48 | 93000 |
| 2022-02-11 | 8.36 | $8.62 | 706400 |
| 2022-02-10 | 8.33 | $8.80 | 299600 |
| 2022-02-09 | 8.29 | $8.73 | 640400 |
| 2022-02-08 | 8.24 | $8.59 | 81200 |
| 2022-02-07 | 8.21 | $8.11 | 125000 |
| 2022-02-04 | 8.23 | $8.25 | 159266 |
| 2022-02-03 | 8.23 | $8.16 | 45000 |
| 2022-02-02 | 8.24 | $8.19 | 71000 |
| 2022-02-01 | 8.25 | $8.22 | 206838 |
| 2022-01-31 | 8.25 | $8.11 | 204600 |
| 2022-01-28 | 8.26 | $8.10 | 148098 |
| 2022-01-27 | 8.28 | $8.17 | 144400 |
| 2022-01-26 | 8.28 | $8.14 | 150400 |
| 2022-01-25 | 8.29 | $8.24 | 272600 |
| 2022-01-24 | 8.28 | $8.13 | 241600 |
| 2022-01-21 | 8.28 | $8.33 | 254200 |
| 2022-01-20 | 8.26 | $8.32 | 275600 |
| 2022-01-19 | 8.24 | $8.39 | 303290 |
| 2022-01-18 | 8.21 | $8.41 | 406696 |
| 2022-01-14 | 8.17 | $8.53 | 156000 |
| 2022-01-13 | 8.11 | $8.34 | 197600 |
| 2022-01-12 | 8.07 | $8.40 | 119200 |
| 2022-01-11 | 8.01 | $8.40 | 164882 |
| 2022-01-10 | 7.95 | $8.29 | 1.1M |
| 2022-01-07 | 7.89 | $8.27 | 207078 |
| 2022-01-06 | 7.83 | $8.27 | 103218 |
| 2022-01-05 | 7.77 | $8.14 | 143400 |
| 2022-01-04 | 7.72 | $8.21 | 187870 |
| 2022-01-03 | 7.66 | $8.07 | 316200 |
| 2021-12-31 | 7.60 | $7.73 | 105846 |
| 2021-12-30 | 7.58 | $7.85 | 197400 |
| 2021-12-29 | 7.55 | $7.88 | 140678 |
| 2021-12-28 | 7.50 | $7.79 | 184832 |
| 2021-12-27 | 7.47 | $7.77 | 204600 |
| 2021-12-23 | 7.43 | $7.72 | 279200 |
| 2021-12-22 | 7.40 | $7.66 | 182624 |
| 2021-12-21 | 7.37 | $7.56 | 331694 |
| 2021-12-20 | 7.36 | $7.47 | 356000 |
| 2021-12-17 | 7.35 | $7.41 | 222000 |
| 2021-12-16 | 7.35 | $7.34 | 357000 |
| 2021-12-15 | 7.37 | $7.30 | 186000 |
| 2021-12-14 | 7.39 | $7.26 | 448800 |
| 2021-12-13 | 7.42 | $7.12 | 499008 |
| 2021-12-10 | 7.47 | $7.26 | 305400 |
| 2021-12-09 | 7.51 | $7.27 | 1.1M |
| 2021-12-08 | 7.55 | $7.54 | 124200 |
| 2021-12-07 | 7.58 | $7.49 | 407644 |
| 2021-12-06 | 7.62 | $7.55 | 274000 |
| 2021-12-03 | 7.65 | $7.31 | 227410 |
| 2021-12-02 | 7.72 | $7.43 | 347600 |
| 2021-12-01 | 7.78 | $7.32 | 355218 |
| 2021-11-30 | 7.85 | $7.25 | 581600 |
| 2021-11-29 | 7.93 | $7.27 | 451030 |
| 2021-11-26 | 8.02 | $7.20 | 208670 |
| 2021-11-24 | 8.12 | $7.80 | 112800 |
| 2021-11-23 | 8.17 | $7.64 | 170874 |
| 2021-11-22 | 8.23 | $7.57 | 322204 |
| 2021-11-19 | 8.30 | $7.71 | 126400 |
| 2021-11-18 | 8.36 | $8.00 | 142800 |
| 2021-11-17 | 8.39 | $8.10 | 120600 |
| 2021-11-16 | 8.42 | $8.23 | 136402 |
| 2021-11-15 | 8.43 | $8.39 | 157600 |
| 2021-11-12 | 8.43 | $8.40 | 40600 |
| 2021-11-11 | 8.43 | $8.43 | 58030 |
| 2021-11-10 | 8.43 | $8.60 | 64600 |
| 2021-11-09 | 8.40 | $8.64 | 78058 |
| 2021-11-08 | 8.37 | $8.63 | 185600 |
| 2021-11-05 | 8.35 | $8.69 | 100002 |
| 2021-11-04 | 8.31 | $8.41 | 116000 |
| 2021-11-03 | 8.30 | $8.44 | 252624 |
| 2021-11-02 | 8.28 | $8.33 | 64686 |
| 2021-11-01 | 8.28 | $8.43 | 119200 |
| 2021-10-29 | 8.27 | $8.24 | 99442 |
| 2021-10-28 | 8.28 | $8.28 | 104088 |
| 2021-10-27 | 8.29 | $8.18 | 42200 |
| 2021-10-26 | 8.31 | $8.20 | 120800 |
| 2021-10-25 | 8.33 | $8.08 | 139000 |
| 2021-10-22 | 8.36 | $8.20 | 51844 |
| 2021-10-21 | 8.38 | $8.24 | 103874 |
| 2021-10-20 | 8.39 | $8.39 | 86600 |
| 2021-10-19 | 8.39 | $8.43 | 264400 |
| 2021-10-18 | 8.39 | $8.35 | 857800 |
| 2021-10-15 | 8.39 | $8.46 | 180410 |
| 2021-10-14 | 8.38 | $8.26 | 130600 |
| 2021-10-13 | 8.39 | $8.24 | 138600 |
| 2021-10-12 | 8.39 | $8.26 | 128236 |
| 2021-10-11 | 8.39 | $8.40 | 78800 |
| 2021-10-08 | 8.37 | $8.30 | 54898 |
| 2021-10-07 | 8.36 | $8.34 | 137400 |
| 2021-10-06 | 8.35 | $8.29 | 79400 |
| 2021-10-05 | 8.34 | $8.50 | 133000 |
| 2021-10-04 | 8.30 | $8.60 | 97200 |
| 2021-10-01 | 8.25 | $8.83 | 100282 |
| 2021-09-30 | 8.18 | $8.63 | 81000 |
| 2021-09-29 | 8.12 | $8.64 | 85088 |
| 2021-09-28 | 8.06 | $8.42 | 65800 |
| 2021-09-27 | 8.02 | $8.38 | 86448 |
| 2021-09-24 | 7.98 | $8.32 | 75658 |
| 2021-09-23 | 7.95 | $8.15 | 108202 |
| 2021-09-22 | 7.93 | $8.20 | 83600 |
| 2021-09-21 | 7.90 | $8.19 | 195086 |
| 2021-09-20 | 7.88 | $8.00 | 199400 |
| 2021-09-17 | 7.87 | $7.80 | 122000 |
| 2021-09-16 | 7.88 | $7.68 | 254022 |
| 2021-09-15 | 7.91 | $7.70 | 1.1M |
| 2021-09-14 | 7.93 | $7.87 | 181862 |
| 2021-09-13 | 7.94 | $7.83 | 100000 |
| 2021-09-10 | 7.95 | $7.68 | 57600 |
| 2021-09-09 | 7.98 | $7.86 | 44084 |
| 2021-09-08 | 8.00 | $7.95 | 122644 |
| 2021-09-07 | 8.00 | $7.84 | 62600 |
| 2021-09-03 | 8.02 | $7.89 | 34600 |
| 2021-09-02 | 8.03 | $8.23 | 53200 |
| 2021-09-01 | 8.01 | $8.21 | 76200 |
| 2021-08-31 | 7.99 | $7.94 | 138800 |
| 2021-08-30 | 8.00 | $7.93 | 58600 |
| 2021-08-27 | 8.01 | $7.99 | 58480 |
| 2021-08-26 | 8.01 | $7.95 | 62650 |
| 2021-08-25 | 8.02 | $8.04 | 69862 |
| 2021-08-24 | 8.02 | $8.06 | 107000 |
| 2021-08-23 | 8.01 | $7.98 | 66040 |
| 2021-08-20 | 8.02 | $7.89 | 100876 |
| 2021-08-19 | 8.03 | $8.04 | 72222 |
| 2021-08-18 | 8.03 | $8.07 | 74000 |
| 2021-08-17 | 8.02 | $7.85 | 135400 |
| 2021-08-16 | 8.03 | $8.00 | 99624 |
| 2021-08-13 | 8.03 | $8.17 | 101026 |
| 2021-08-12 | 8.01 | $8.07 | 61886 |
| 2021-08-11 | 8.00 | $8.13 | 49694 |
| 2021-08-10 | 7.98 | $7.91 | 233000 |
| 2021-08-09 | 7.98 | $7.99 | 74052 |
| 2021-08-06 | 7.98 | $8.16 | 42200 |
| 2021-08-05 | 7.96 | $8.14 | 62212 |
| 2021-08-04 | 7.94 | $7.89 | 175600 |
| 2021-08-03 | 7.95 | $7.93 | 264800 |
| 2021-08-02 | 7.96 | $7.95 | 125048 |
| 2021-07-30 | 7.97 | $7.97 | 148400 |
| 2021-07-29 | 7.98 | $8.20 | 60288 |
| 2021-07-28 | 7.96 | $8.07 | 64400 |
| 2021-07-27 | 7.96 | $8.05 | 173800 |
| 2021-07-26 | 7.96 | $7.96 | 122600 |
| 2021-07-23 | 7.98 | $7.96 | 94878 |
| 2021-07-22 | 7.99 | $7.83 | 51606 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.37
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.97
Average
9.87
Maximum
16.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.37 | $15.13 | 50000 |
| 2026-07-16 | 15.40 | $14.96 | 24100 |
| 2026-07-15 | 15.47 | $15.07 | 69900 |
| 2026-07-14 | 15.53 | $15.14 | 49900 |
| 2026-07-13 | 15.58 | $15.33 | 50133 |
| 2026-07-10 | 15.59 | $15.58 | 31800 |
| 2026-07-09 | 15.55 | $15.44 | 29400 |
| 2026-07-08 | 15.54 | $15.28 | 26600 |
| 2026-07-07 | 15.55 | $15.46 | 27318 |
| 2026-07-06 | 15.52 | $15.57 | 22400 |
| 2026-07-02 | 15.47 | $15.56 | 27000 |
| 2026-07-01 | 15.40 | $15.09 | 24900 |
| 2026-06-30 | 15.43 | $15.21 | 21400 |
| 2026-06-29 | 15.42 | $15.59 | 40800 |
| 2026-06-26 | 15.34 | $15.44 | 39300 |
| 2026-06-25 | 15.27 | $15.61 | 44900 |
| 2026-06-24 | 15.15 | $15.44 | 26500 |
| 2026-06-23 | 15.05 | $15.01 | 46000 |
| 2026-06-22 | 15.02 | $15.25 | 36000 |
| 2026-06-18 | 14.93 | $15.25 | 21700 |
| 2026-06-17 | 14.82 | $15.27 | 31800 |
| 2026-06-16 | 14.69 | $15.43 | 25100 |
| 2026-06-15 | 14.51 | $15.25 | 23100 |
| 2026-06-12 | 14.33 | $14.93 | 45132 |
| 2026-06-11 | 14.19 | $14.54 | 35409 |
| 2026-06-10 | 14.11 | $14.34 | 24106 |
| 2026-06-09 | 14.06 | $14.28 | 64916 |
| 2026-06-08 | 14.02 | $14.43 | 37636 |
| 2026-06-05 | 13.93 | $14.25 | 35600 |
| 2026-06-04 | 13.87 | $14.06 | 38100 |
| 2026-06-03 | 13.84 | $14.06 | 42300 |
| 2026-06-02 | 13.81 | $13.96 | 69700 |
| 2026-06-01 | 13.79 | $13.94 | 47708 |
| 2026-05-29 | 13.78 | $14.35 | 85100 |
| 2026-05-28 | 13.68 | $14.14 | 39200 |
| 2026-05-27 | 13.61 | $14.32 | 50404 |
| 2026-05-26 | 13.49 | $14.01 | 54900 |
| 2026-05-22 | 13.41 | $13.71 | 40025 |
| 2026-05-21 | 13.39 | $13.87 | 69400 |
| 2026-05-20 | 13.34 | $13.78 | 63510 |
| 2026-05-19 | 13.30 | $13.17 | 103907 |
| 2026-05-18 | 13.38 | $13.28 | 93227 |
| 2026-05-15 | 13.46 | $13.26 | 59100 |
| 2026-05-14 | 13.56 | $13.65 | 121000 |
| 2026-05-13 | 13.59 | $13.52 | 94300 |
| 2026-05-12 | 13.66 | $13.75 | 83400 |
| 2026-05-11 | 13.69 | $13.65 | 107000 |
| 2026-05-08 | 13.75 | $13.87 | 48505 |
| 2026-05-07 | 13.78 | $14.10 | 121700 |
| 2026-05-06 | 13.77 | $14.12 | 64428 |
| 2026-05-05 | 13.76 | $13.43 | 64000 |
| 2026-05-04 | 13.89 | $13.27 | 82102 |
| 2026-05-01 | 14.07 | $13.50 | 30700 |
| 2026-04-30 | 14.25 | $13.52 | 204800 |
| 2026-04-29 | 14.44 | $13.37 | 46146 |
| 2026-04-28 | 14.71 | $13.87 | 88322 |
| 2026-04-27 | 14.91 | $13.97 | 76900 |
| 2026-04-24 | 15.12 | $14.19 | 38741 |
| 2026-04-23 | 15.32 | $14.80 | 32900 |
| 2026-04-22 | 15.42 | $15.12 | 17000 |
| 2026-04-21 | 15.48 | $15.10 | 39848 |
| 2026-04-20 | 15.54 | $15.55 | 30014 |
| 2026-04-17 | 15.52 | $15.84 | 22300 |
| 2026-04-16 | 15.44 | $15.46 | 24400 |
| 2026-04-15 | 15.42 | $15.53 | 24024 |
| 2026-04-14 | 15.38 | $15.56 | 19414 |
| 2026-04-13 | 15.33 | $15.38 | 29700 |
| 2026-04-10 | 15.31 | $15.69 | 13901 |
| 2026-04-09 | 15.22 | $15.95 | 34323 |
| 2026-04-08 | 15.06 | $15.74 | 42900 |
| 2026-04-07 | 14.92 | $15.20 | 61100 |
| 2026-04-06 | 14.87 | $15.21 | 32542 |
| 2026-04-02 | 14.81 | $15.31 | 72538 |
| 2026-04-01 | 14.72 | $15.09 | 67700 |
| 2026-03-31 | 14.66 | $14.94 | 69614 |
| 2026-03-30 | 14.63 | $14.60 | 56800 |
| 2026-03-27 | 14.66 | $14.89 | 48100 |
| 2026-03-26 | 14.64 | $14.65 | 60000 |
| 2026-03-25 | 14.67 | $14.91 | 51500 |
| 2026-03-24 | 14.65 | $14.54 | 79417 |
| 2026-03-23 | 14.71 | $14.65 | 87410 |
| 2026-03-20 | 14.75 | $14.53 | 63800 |
| 2026-03-19 | 14.83 | $14.71 | 65600 |
| 2026-03-18 | 14.89 | $14.75 | 33200 |
| 2026-03-17 | 14.95 | $15.05 | 62439 |
| 2026-03-16 | 14.95 | $14.95 | 61300 |
| 2026-03-13 | 14.98 | $14.68 | 37500 |
| 2026-03-12 | 15.07 | $14.70 | 59800 |
| 2026-03-11 | 15.17 | $14.91 | 35400 |
| 2026-03-10 | 15.24 | $14.72 | 57900 |
| 2026-03-09 | 15.37 | $15.03 | 93000 |
| 2026-03-06 | 15.45 | $14.72 | 43913 |
| 2026-03-05 | 15.62 | $14.79 | 88039 |
| 2026-03-04 | 15.79 | $15.14 | 92700 |
| 2026-03-03 | 15.92 | $14.69 | 63932 |
| 2026-03-02 | 16.16 | $15.38 | 74400 |
| 2026-02-27 | 16.29 | $15.95 | 43100 |
| 2026-02-26 | 16.33 | $15.79 | 44829 |
| 2026-02-25 | 16.40 | $15.91 | 38300 |
| 2026-02-24 | 16.45 | $15.98 | 28900 |
| 2026-02-23 | 16.49 | $16.17 | 63400 |
| 2026-02-20 | 16.50 | $15.97 | 23400 |
| 2026-02-19 | 16.55 | $15.97 | 318900 |
| 2026-02-18 | 16.61 | $16.24 | 53500 |
| 2026-02-17 | 16.61 | $17.12 | 35204 |
| 2026-02-13 | 16.42 | $16.42 | 36100 |
| 2026-02-12 | 16.35 | $16.44 | 29309 |
| 2026-02-11 | 16.26 | $16.40 | 20110 |
| 2026-02-10 | 16.15 | $16.26 | 30644 |
| 2026-02-09 | 16.06 | $16.32 | 26427 |
| 2026-02-06 | 15.94 | $16.49 | 14800 |
| 2026-02-05 | 15.75 | $16.04 | 43443 |
| 2026-02-04 | 15.63 | $15.89 | 32600 |
| 2026-02-03 | 15.52 | $15.70 | 26900 |
| 2026-02-02 | 15.43 | $15.61 | 35830 |
| 2026-01-30 | 15.33 | $15.56 | 20200 |
| 2026-01-29 | 15.24 | $15.28 | 27400 |
| 2026-01-28 | 15.18 | $15.18 | 29500 |
| 2026-01-27 | 15.13 | $15.45 | 32600 |
| 2026-01-26 | 15.02 | $15.26 | 13400 |
| 2026-01-23 | 14.92 | $15.10 | 54647 |
| 2026-01-22 | 14.84 | $15.01 | 28300 |
| 2026-01-21 | 14.77 | $14.89 | 19100 |
| 2026-01-20 | 14.70 | $14.79 | 36300 |
| 2026-01-16 | 14.65 | $14.72 | 18200 |
| 2026-01-15 | 14.60 | $14.53 | 31923 |
| 2026-01-14 | 14.58 | $14.61 | 20600 |
| 2026-01-13 | 14.53 | $14.21 | 101112 |
| 2026-01-12 | 14.57 | $14.83 | 19900 |
| 2026-01-09 | 14.47 | $14.56 | 55134 |
| 2026-01-08 | 14.42 | $14.88 | 33400 |
| 2026-01-07 | 14.29 | $14.46 | 19223 |
| 2026-01-06 | 14.22 | $14.60 | 60603 |
| 2026-01-05 | 14.12 | $14.23 | 38400 |
| 2026-01-02 | 14.07 | $13.91 | 44800 |
| 2025-12-31 | 14.08 | $14.31 | 35200 |
| 2025-12-30 | 14.01 | $13.98 | 22909 |
| 2025-12-29 | 13.99 | $13.95 | 105900 |
| 2025-12-26 | 13.98 | $14.04 | 17419 |
| 2025-12-24 | 13.94 | $14.35 | 74529 |
| 2025-12-23 | 13.84 | $14.05 | 24806 |
| 2025-12-22 | 13.77 | $13.93 | 26100 |
| 2025-12-19 | 13.73 | $13.73 | 23812 |
| 2025-12-18 | 13.71 | $13.76 | 23400 |
| 2025-12-17 | 13.69 | $13.70 | 30100 |
| 2025-12-16 | 13.67 | $13.73 | 32500 |
| 2025-12-15 | 13.65 | $13.99 | 44014 |
| 2025-12-12 | 13.57 | $13.87 | 20900 |
| 2025-12-11 | 13.50 | $13.74 | 25700 |
| 2025-12-10 | 13.44 | $13.46 | 157140 |
| 2025-12-09 | 13.44 | $13.40 | 44200 |
| 2025-12-08 | 13.44 | $13.52 | 54600 |
| 2025-12-05 | 13.43 | $13.41 | 51300 |
| 2025-12-04 | 13.43 | $13.45 | 39323 |
| 2025-12-03 | 13.42 | $13.54 | 51800 |
| 2025-12-02 | 13.40 | $13.54 | 40816 |
| 2025-12-01 | 13.37 | $13.68 | 49300 |
| 2025-11-28 | 13.30 | $13.58 | 19000 |
| 2025-11-26 | 13.25 | $13.64 | 71300 |
| 2025-11-25 | 13.18 | $13.42 | 121000 |
| 2025-11-24 | 13.14 | $13.31 | 66211 |
| 2025-11-21 | 13.12 | $13.27 | 82200 |
| 2025-11-20 | 13.10 | $12.98 | 72200 |
| 2025-11-19 | 13.15 | $12.93 | 61400 |
| 2025-11-18 | 13.21 | $13.01 | 146503 |
| 2025-11-17 | 13.27 | $13.23 | 32303 |
| 2025-11-14 | 13.29 | $13.47 | 30300 |
| 2025-11-13 | 13.26 | $13.45 | 25637 |
| 2025-11-12 | 13.24 | $13.24 | 36240 |
| 2025-11-11 | 13.26 | $13.24 | 113204 |
| 2025-11-10 | 13.28 | $13.01 | 69300 |
| 2025-11-07 | 13.35 | $12.73 | 78700 |
| 2025-11-06 | 13.50 | $12.97 | 88647 |
| 2025-11-05 | 13.61 | $13.63 | 140344 |
| 2025-11-04 | 13.61 | $13.69 | 89400 |
| 2025-11-03 | 13.60 | $13.63 | 49200 |
| 2025-10-31 | 13.59 | $13.56 | 82048 |
| 2025-10-30 | 13.60 | $13.75 | 74636 |
| 2025-10-29 | 13.57 | $13.36 | 28517 |
| 2025-10-28 | 13.62 | $14.02 | 27900 |
| 2025-10-27 | 13.53 | $13.98 | 30442 |
| 2025-10-24 | 13.44 | $13.86 | 27118 |
| 2025-10-23 | 13.37 | $13.60 | 204932 |
| 2025-10-22 | 13.34 | $13.58 | 26500 |
| 2025-10-21 | 13.30 | $13.41 | 70444 |
| 2025-10-20 | 13.30 | $13.60 | 38400 |
| 2025-10-17 | 13.26 | $13.74 | 51232 |
| 2025-10-16 | 13.18 | $13.56 | 165100 |
| 2025-10-15 | 13.13 | $13.39 | 26400 |
| 2025-10-14 | 13.11 | $13.40 | 129523 |
| 2025-10-13 | 13.09 | $13.05 | 58800 |
| 2025-10-10 | 13.14 | $13.18 | 32600 |
| 2025-10-09 | 13.17 | $12.93 | 75100 |
| 2025-10-08 | 13.26 | $13.05 | 58300 |
| 2025-10-07 | 13.35 | $13.17 | 29026 |
| 2025-10-06 | 13.42 | $13.24 | 34500 |
| 2025-10-03 | 13.49 | $13.40 | 41800 |
| 2025-10-02 | 13.54 | $13.36 | 26939 |
| 2025-10-01 | 13.61 | $13.55 | 28800 |
| 2025-09-30 | 13.66 | $13.71 | 140900 |
| 2025-09-29 | 13.67 | $13.36 | 46400 |
| 2025-09-26 | 13.77 | $13.41 | 72500 |
| 2025-09-25 | 13.87 | $13.53 | 67400 |
| 2025-09-24 | 13.96 | $13.61 | 47200 |
| 2025-09-23 | 14.05 | $13.76 | 102145 |
| 2025-09-22 | 14.12 | $13.75 | 67414 |
| 2025-09-19 | 14.21 | $13.67 | 53700 |
| 2025-09-18 | 14.33 | $13.79 | 85444 |
| 2025-09-17 | 14.45 | $14.35 | 36700 |
| 2025-09-16 | 14.46 | $14.61 | 20237 |
| 2025-09-15 | 14.42 | $14.38 | 50800 |
| 2025-09-12 | 14.43 | $14.58 | 17745 |
| 2025-09-11 | 14.39 | $14.45 | 43800 |
| 2025-09-10 | 14.37 | $14.18 | 20248 |
| 2025-09-09 | 14.41 | $14.21 | 34307 |
| 2025-09-08 | 14.45 | $14.24 | 19100 |
| 2025-09-05 | 14.49 | $14.15 | 18302 |
| 2025-09-04 | 14.55 | $14.09 | 37312 |
| 2025-09-03 | 14.63 | $14.16 | 38134 |
| 2025-09-02 | 14.71 | $14.04 | 51003 |
| 2025-08-29 | 14.82 | $14.38 | 30300 |
| 2025-08-28 | 14.89 | $14.55 | 24600 |
| 2025-08-27 | 14.92 | $14.72 | 19100 |
| 2025-08-26 | 14.92 | $14.65 | 64526 |
| 2025-08-25 | 14.94 | $14.67 | 16220 |
| 2025-08-22 | 14.95 | $14.85 | 61900 |
| 2025-08-21 | 14.93 | $14.78 | 47700 |
| 2025-08-20 | 14.91 | $15.04 | 440200 |
| 2025-08-19 | 14.83 | $15.06 | 144700 |
| 2025-08-18 | 14.73 | $15.04 | 516300 |
| 2025-08-15 | 14.62 | $15.08 | 28540 |
| 2025-08-14 | 14.48 | $14.92 | 90501 |
| 2025-08-13 | 14.34 | $14.70 | 13600 |
| 2025-08-12 | 14.24 | $14.56 | 94849 |
| 2025-08-11 | 14.14 | $14.48 | 11914 |
| 2025-08-08 | 14.04 | $14.26 | 28400 |
| 2025-08-07 | 13.97 | $14.31 | 94307 |
| 2025-08-06 | 13.88 | $14.17 | 22035 |
| 2025-08-05 | 13.80 | $13.99 | 113746 |
| 2025-08-04 | 13.75 | $13.94 | 68815 |
| 2025-08-01 | 13.70 | $13.60 | 38208 |
| 2025-07-31 | 13.71 | $13.46 | 82243 |
| 2025-07-30 | 13.76 | $13.64 | 26500 |
| 2025-07-29 | 13.77 | $13.74 | 35323 |
| 2025-07-28 | 13.76 | $13.67 | 31337 |
| 2025-07-25 | 13.77 | $13.87 | 13810 |
| 2025-07-24 | 13.73 | $13.89 | 11200 |
| 2025-07-23 | 13.68 | $13.89 | 10210 |
| 2025-07-22 | 13.63 | $13.76 | 16400 |
| 2025-07-21 | 13.59 | $13.77 | 15019 |
| 2025-07-18 | 13.54 | $13.54 | 18800 |
| 2025-07-17 | 13.54 | $13.58 | 17300 |
| 2025-07-16 | 13.52 | $13.64 | 16232 |
| 2025-07-15 | 13.49 | $13.31 | 12948 |
| 2025-07-14 | 13.52 | $13.78 | 19600 |
| 2025-07-11 | 13.46 | $13.59 | 13200 |
| 2025-07-10 | 13.43 | $13.53 | 13527 |
| 2025-07-09 | 13.41 | $13.73 | 20947 |
| 2025-07-08 | 13.34 | $13.26 | 17700 |
| 2025-07-07 | 13.36 | $13.19 | 29600 |
| 2025-07-03 | 13.40 | $13.19 | 6029 |
| 2025-07-02 | 13.44 | $13.34 | 10000 |
| 2025-07-01 | 13.46 | $13.18 | 43024 |
| 2025-06-30 | 13.51 | $13.30 | 29654 |
| 2025-06-27 | 13.55 | $12.98 | 10884 |
| 2025-06-26 | 13.66 | $13.00 | 309034 |
| 2025-06-25 | 13.79 | $13.80 | 12040 |
| 2025-06-24 | 13.76 | $13.70 | 25756 |
| 2025-06-23 | 13.75 | $13.48 | 15674 |
| 2025-06-20 | 13.78 | $13.60 | 214964 |
| 2025-06-18 | 13.80 | $14.06 | 67488 |
| 2025-06-17 | 13.71 | $13.50 | 13796 |
| 2025-06-16 | 13.73 | $13.50 | 57884 |
| 2025-06-13 | 13.75 | $13.14 | 22512 |
| 2025-06-12 | 13.85 | $13.62 | 25576 |
| 2025-06-11 | 13.86 | $13.76 | 42948 |
| 2025-06-10 | 13.84 | $13.70 | 16726 |
| 2025-06-09 | 13.83 | $13.72 | 20250 |
| 2025-06-06 | 13.82 | $13.82 | 14602 |
| 2025-06-05 | 13.77 | $13.78 | 40936 |
| 2025-06-04 | 13.73 | $13.80 | 16284 |
| 2025-06-03 | 13.67 | $13.54 | 17824 |
| 2025-06-02 | 13.65 | $13.72 | 21028 |
| 2025-05-30 | 13.59 | $13.44 | 42200 |
| 2025-05-29 | 13.58 | $13.38 | 42630 |
| 2025-05-28 | 13.58 | $13.44 | 63600 |
| 2025-05-27 | 13.56 | $13.66 | 12800 |
| 2025-05-23 | 13.49 | $13.47 | 15828 |
| 2025-05-22 | 13.45 | $13.58 | 11008 |
| 2025-05-21 | 13.37 | $13.56 | 7296 |
| 2025-05-20 | 13.28 | $13.66 | 14052 |
| 2025-05-19 | 13.16 | $13.28 | 2.3M |
| 2025-05-16 | 13.09 | $13.28 | 322030 |
| 2025-05-15 | 13.01 | $13.00 | 12800 |
| 2025-05-14 | 12.98 | $12.86 | 17400 |
| 2025-05-13 | 12.97 | $12.82 | 29042 |
| 2025-05-12 | 12.96 | $12.64 | 48200 |
| 2025-05-09 | 12.99 | $12.90 | 37448 |
| 2025-05-08 | 12.97 | $12.93 | 18200 |
| 2025-05-07 | 12.93 | $13.29 | 15600 |
| 2025-05-06 | 12.81 | $13.33 | 84800 |
| 2025-05-05 | 12.66 | $12.64 | 17224 |
| 2025-05-02 | 12.63 | $12.75 | 22646 |
| 2025-05-01 | 12.57 | $12.89 | 18400 |
| 2025-04-30 | 12.46 | $12.75 | 13200 |
| 2025-04-29 | 12.37 | $12.24 | 74868 |
| 2025-04-28 | 12.37 | $12.46 | 197436 |
| 2025-04-25 | 12.33 | $12.45 | 12424 |
| 2025-04-24 | 12.28 | $12.24 | 13800 |
| 2025-04-23 | 12.26 | $11.90 | 56260 |
| 2025-04-22 | 12.30 | $12.73 | 19408 |
| 2025-04-21 | 12.18 | $12.52 | 19470 |
| 2025-04-17 | 12.09 | $12.50 | 15800 |
| 2025-04-16 | 11.98 | $12.42 | 9830 |
| 2025-04-15 | 11.87 | $12.24 | 24454 |
| 2025-04-14 | 11.78 | $11.78 | 35456 |
| 2025-04-11 | 11.77 | $11.97 | 169200 |
| 2025-04-10 | 11.72 | $11.87 | 34022 |
| 2025-04-09 | 11.68 | $11.30 | 40892 |
| 2025-04-08 | 11.75 | $11.05 | 123080 |
| 2025-04-07 | 11.89 | $11.20 | 41600 |
| 2025-04-04 | 12.02 | $11.73 | 25600 |
| 2025-04-03 | 12.06 | $12.44 | 94682 |
| 2025-04-02 | 11.95 | $12.07 | 20478 |
| 2025-04-01 | 11.90 | $11.78 | 74014 |
| 2025-03-31 | 11.91 | $11.71 | 270600 |
| 2025-03-28 | 11.92 | $11.89 | 65276 |
| 2025-03-27 | 11.91 | $11.79 | 452602 |
| 2025-03-26 | 11.90 | $11.72 | 21846 |
| 2025-03-25 | 11.92 | $11.90 | 58600 |
| 2025-03-24 | 11.89 | $11.81 | 54256 |
| 2025-03-21 | 11.88 | $11.76 | 73600 |
| 2025-03-20 | 11.87 | $11.85 | 34400 |
| 2025-03-19 | 11.85 | $11.75 | 66850 |
| 2025-03-18 | 11.83 | $12.05 | 29650 |
| 2025-03-17 | 11.76 | $11.84 | 61296 |
| 2025-03-14 | 11.71 | $11.81 | 23400 |
| 2025-03-13 | 11.66 | $11.39 | 20642 |
| 2025-03-12 | 11.69 | $11.58 | 26800 |
| 2025-03-11 | 11.68 | $12.05 | 28296 |
| 2025-03-10 | 11.56 | $11.55 | 20618 |
| 2025-03-07 | 11.54 | $11.92 | 22000 |
| 2025-03-06 | 11.43 | $11.41 | 25818 |
| 2025-03-05 | 11.41 | $11.61 | 29292 |
| 2025-03-04 | 11.34 | $11.60 | 53200 |
| 2025-03-03 | 11.27 | $11.23 | 68200 |
| 2025-02-28 | 11.26 | $11.08 | 28600 |
| 2025-02-27 | 11.27 | $10.85 | 25630 |
| 2025-02-26 | 11.34 | $11.33 | 16600 |
| 2025-02-25 | 11.32 | $11.34 | 168286 |
| 2025-02-24 | 11.28 | $11.15 | 18000 |
| 2025-02-21 | 11.29 | $10.89 | 16812 |
| 2025-02-20 | 11.34 | $11.07 | 40800 |
| 2025-02-19 | 11.37 | $11.24 | 19600 |
| 2025-02-18 | 11.36 | $11.41 | 20600 |
| 2025-02-14 | 11.31 | $11.50 | 17000 |
| 2025-02-13 | 11.23 | $11.48 | 15080 |
| 2025-02-12 | 11.15 | $11.46 | 25250 |
| 2025-02-11 | 11.05 | $11.35 | 24800 |
| 2025-02-10 | 10.96 | $11.21 | 39800 |
| 2025-02-07 | 10.88 | $11.11 | 27800 |
| 2025-02-06 | 10.81 | $10.97 | 20604 |
| 2025-02-05 | 10.76 | $11.09 | 115600 |
| 2025-02-04 | 10.67 | $10.86 | 82400 |
| 2025-02-03 | 10.61 | $10.66 | 37864 |
| 2025-01-31 | 10.59 | $10.88 | 20200 |
| 2025-01-30 | 10.52 | $10.86 | 25400 |
| 2025-01-29 | 10.44 | $10.65 | 27000 |
| 2025-01-28 | 10.39 | $10.49 | 24200 |
| 2025-01-27 | 10.37 | $10.64 | 30670 |
| 2025-01-24 | 10.32 | $10.49 | 128400 |
| 2025-01-23 | 10.28 | $10.63 | 38800 |
| 2025-01-22 | 10.21 | $10.52 | 62048 |
| 2025-01-21 | 10.16 | $10.40 | 70602 |
| 2025-01-17 | 10.12 | $10.27 | 61600 |
| 2025-01-16 | 10.10 | $10.09 | 60856 |
| 2025-01-15 | 10.12 | $10.16 | 36400 |
| 2025-01-14 | 10.12 | $10.00 | 104200 |
| 2025-01-13 | 10.16 | $9.99 | 76400 |
| 2025-01-10 | 10.22 | $10.12 | 42834 |
| 2025-01-08 | 10.25 | $10.11 | 37800 |
| 2025-01-07 | 10.29 | $10.38 | 66226 |
| 2025-01-06 | 10.28 | $10.35 | 74800 |
| 2025-01-03 | 10.28 | $10.43 | 78800 |
| 2025-01-02 | 10.26 | $10.19 | 86600 |
| 2024-12-31 | 10.29 | $10.21 | 20042 |
| 2024-12-30 | 10.32 | $10.44 | 57200 |
| 2024-12-27 | 10.31 | $10.41 | 46400 |
| 2024-12-26 | 10.30 | $10.42 | 71622 |
| 2024-12-24 | 10.29 | $10.35 | 40614 |
| 2024-12-23 | 10.29 | $10.34 | 132208 |
| 2024-12-20 | 10.30 | $10.13 | 96400 |
| 2024-12-19 | 10.35 | $10.12 | 105800 |
| 2024-12-18 | 10.41 | $10.16 | 43800 |
| 2024-12-17 | 10.48 | $10.27 | 36088 |
| 2024-12-16 | 10.53 | $10.55 | 94664 |
| 2024-12-13 | 10.53 | $10.38 | 34672 |
| 2024-12-12 | 10.57 | $10.46 | 584000 |
| 2024-12-11 | 10.61 | $10.36 | 447894 |
| 2024-12-10 | 10.66 | $10.38 | 26400 |
| 2024-12-09 | 10.72 | $10.74 | 35028 |
| 2024-12-06 | 10.72 | $10.81 | 29292 |
| 2024-12-05 | 10.70 | $10.79 | 522200 |
| 2024-12-04 | 10.68 | $10.93 | 300800 |
| 2024-12-03 | 10.63 | $10.98 | 95000 |
| 2024-12-02 | 10.56 | $10.79 | 69800 |
| 2024-11-29 | 10.52 | $10.83 | 18436 |
| 2024-11-27 | 10.47 | $10.72 | 48862 |
| 2024-11-26 | 10.43 | $10.39 | 72200 |
| 2024-11-25 | 10.45 | $10.56 | 67494 |
| 2024-11-22 | 10.45 | $10.46 | 62662 |
| 2024-11-21 | 10.46 | $10.48 | 48000 |
| 2024-11-20 | 10.48 | $10.55 | 61200 |
| 2024-11-19 | 10.48 | $10.43 | 79200 |
| 2024-11-18 | 10.51 | $10.42 | 107600 |
| 2024-11-15 | 10.54 | $10.36 | 237410 |
| 2024-11-14 | 10.60 | $10.26 | 609200 |
| 2024-11-13 | 10.69 | $10.23 | 45600 |
| 2024-11-12 | 10.79 | $10.44 | 49870 |
| 2024-11-11 | 10.87 | $10.63 | 49400 |
| 2024-11-08 | 10.93 | $10.63 | 33000 |
| 2024-11-07 | 10.99 | $10.55 | 52200 |
| 2024-11-06 | 11.08 | $10.81 | 36284 |
| 2024-11-05 | 11.13 | $10.99 | 34890 |
| 2024-11-04 | 11.14 | $10.89 | 87000 |
| 2024-11-01 | 11.19 | $11.17 | 35000 |
| 2024-10-31 | 11.17 | $11.14 | 68482 |
| 2024-10-30 | 11.16 | $11.22 | 29400 |
| 2024-10-29 | 11.14 | $11.06 | 20200 |
| 2024-10-28 | 11.14 | $11.21 | 44602 |
| 2024-10-25 | 11.11 | $11.04 | 26662 |
| 2024-10-24 | 11.10 | $10.98 | 21400 |
| 2024-10-23 | 11.11 | $10.86 | 26660 |
| 2024-10-22 | 11.15 | $10.98 | 80400 |
| 2024-10-21 | 11.16 | $10.91 | 47000 |
| 2024-10-18 | 11.19 | $11.10 | 18444 |
| 2024-10-17 | 11.19 | $11.11 | 45200 |
| 2024-10-16 | 11.18 | $11.30 | 50662 |
| 2024-10-15 | 11.13 | $11.20 | 17008 |
| 2024-10-14 | 11.09 | $11.01 | 21080 |
| 2024-10-11 | 11.08 | $10.89 | 25688 |
| 2024-10-10 | 11.09 | $10.86 | 70688 |
| 2024-10-09 | 11.11 | $11.01 | 23846 |
| 2024-10-08 | 11.10 | $10.98 | 29656 |
| 2024-10-07 | 11.10 | $10.94 | 119400 |
| 2024-10-04 | 11.10 | $10.92 | 18096 |
| 2024-10-03 | 11.10 | $10.95 | 14862 |
| 2024-10-02 | 11.10 | $10.82 | 18800 |
| 2024-10-01 | 11.12 | $10.87 | 36874 |
| 2024-09-30 | 11.13 | $10.99 | 21600 |
| 2024-09-27 | 11.11 | $11.21 | 15666 |
| 2024-09-26 | 11.04 | $11.07 | 21600 |
| 2024-09-25 | 10.99 | $10.98 | 34800 |
| 2024-09-24 | 10.95 | $11.05 | 26692 |
| 2024-09-23 | 10.89 | $11.18 | 16600 |
| 2024-09-20 | 10.78 | $11.04 | 41200 |
| 2024-09-19 | 10.69 | $11.05 | 19200 |
| 2024-09-18 | 10.58 | $10.96 | 18600 |
| 2024-09-17 | 10.46 | $10.72 | 18600 |
| 2024-09-16 | 10.38 | $10.67 | 28648 |
| 2024-09-13 | 10.29 | $10.59 | 12600 |
| 2024-09-12 | 10.21 | $10.50 | 27600 |
| 2024-09-11 | 10.12 | $10.40 | 50468 |
| 2024-09-10 | 10.05 | $10.22 | 49200 |
| 2024-09-09 | 10.00 | $10.15 | 32600 |
| 2024-09-06 | 9.96 | $10.05 | 24018 |
| 2024-09-05 | 9.93 | $10.14 | 36678 |
| 2024-09-04 | 9.88 | $9.82 | 37624 |
| 2024-09-03 | 9.88 | $10.12 | 30600 |
| 2024-08-30 | 9.82 | $9.98 | 31400 |
| 2024-08-29 | 9.79 | $9.97 | 141400 |
| 2024-08-28 | 9.74 | $9.82 | 51626 |
| 2024-08-27 | 9.73 | $9.99 | 52800 |
| 2024-08-26 | 9.67 | $9.89 | 50400 |
| 2024-08-23 | 9.63 | $9.93 | 49400 |
| 2024-08-22 | 9.57 | $9.85 | 36882 |
| 2024-08-21 | 9.52 | $9.80 | 59000 |
| 2024-08-20 | 9.48 | $9.78 | 151200 |
| 2024-08-19 | 9.43 | $9.70 | 105200 |
| 2024-08-16 | 9.39 | $9.51 | 159600 |
| 2024-08-15 | 9.38 | $9.53 | 517436 |
| 2024-08-14 | 9.38 | $9.56 | 489200 |
| 2024-08-13 | 9.36 | $9.67 | 83200 |
| 2024-08-12 | 9.32 | $9.48 | 65686 |
| 2024-08-09 | 9.32 | $9.34 | 76600 |
| 2024-08-08 | 9.35 | $9.31 | 53030 |
| 2024-08-07 | 9.39 | $9.27 | 78650 |
| 2024-08-06 | 9.44 | $9.07 | 174800 |
| 2024-08-05 | 9.55 | $9.02 | 103600 |
| 2024-08-02 | 9.69 | $9.07 | 112400 |
| 2024-08-01 | 9.84 | $9.12 | 71202 |
| 2024-07-31 | 10.00 | $9.43 | 46200 |
| 2024-07-30 | 10.13 | $9.99 | 65000 |
| 2024-07-29 | 10.16 | $10.05 | 78200 |
| 2024-07-26 | 10.18 | $9.91 | 55400 |
| 2024-07-25 | 10.23 | $9.98 | 85400 |
| 2024-07-24 | 10.27 | $9.87 | 246630 |
| 2024-07-23 | 10.35 | $10.09 | 822200 |
| 2024-07-22 | 10.39 | $10.10 | 28000 |
| 2024-07-19 | 10.43 | $10.29 | 22660 |
| 2024-07-18 | 10.44 | $10.45 | 23600 |
| 2024-07-17 | 10.42 | $10.34 | 27600 |
| 2024-07-16 | 10.42 | $10.50 | 24800 |
| 2024-07-15 | 10.38 | $10.48 | 29600 |
| 2024-07-12 | 10.33 | $10.50 | 128248 |
| 2024-07-11 | 10.28 | $10.42 | 381846 |
| 2024-07-10 | 10.23 | $10.30 | 59012 |
| 2024-07-09 | 10.19 | $10.12 | 60000 |
| 2024-07-08 | 10.19 | $10.22 | 335260 |
| 2024-07-05 | 10.17 | $10.24 | 51000 |
| 2024-07-03 | 10.14 | $10.31 | 40800 |
| 2024-07-02 | 10.09 | $10.09 | 34472 |
| 2024-07-01 | 10.07 | $10.00 | 67652 |
| 2024-06-28 | 10.07 | $10.20 | 54400 |
| 2024-06-27 | 10.03 | $10.18 | 27600 |
| 2024-06-26 | 9.99 | $9.98 | 466466 |
| 2024-06-25 | 9.98 | $9.96 | 377854 |
| 2024-06-24 | 9.97 | $9.94 | 90624 |
| 2024-06-21 | 9.96 | $10.05 | 23880 |
| 2024-06-20 | 9.93 | $9.91 | 80874 |
| 2024-06-18 | 9.92 | $9.90 | 65292 |
| 2024-06-17 | 9.91 | $9.85 | 99488 |
| 2024-06-14 | 9.91 | $9.90 | 55800 |
| 2024-06-13 | 9.90 | $9.93 | 72876 |
| 2024-06-12 | 9.88 | $9.99 | 116456 |
| 2024-06-11 | 9.85 | $9.75 | 561004 |
| 2024-06-10 | 9.86 | $9.81 | 23042 |
| 2024-06-07 | 9.86 | $9.95 | 496600 |
| 2024-06-06 | 9.82 | $9.90 | 47400 |
| 2024-06-05 | 9.80 | $9.80 | 27600 |
| 2024-06-04 | 9.78 | $9.96 | 49000 |
| 2024-06-03 | 9.73 | $9.92 | 43604 |
| 2024-05-31 | 9.69 | $9.84 | 32216 |
| 2024-05-30 | 9.65 | $9.61 | 64286 |
| 2024-05-29 | 9.65 | $9.45 | 54800 |
| 2024-05-28 | 9.69 | $9.69 | 39270 |
| 2024-05-24 | 9.68 | $9.55 | 43800 |
| 2024-05-23 | 9.69 | $9.77 | 46832 |
| 2024-05-22 | 9.67 | $9.65 | 45462 |
| 2024-05-21 | 9.67 | $9.66 | 18800 |
| 2024-05-20 | 9.66 | $9.70 | 33600 |
| 2024-05-17 | 9.64 | $9.77 | 30200 |
| 2024-05-16 | 9.60 | $9.80 | 25292 |
| 2024-05-15 | 9.56 | $9.90 | 34076 |
| 2024-05-14 | 9.48 | $9.88 | 100200 |
| 2024-05-13 | 9.39 | $9.56 | 42200 |
| 2024-05-10 | 9.36 | $9.36 | 25200 |
| 2024-05-09 | 9.37 | $9.32 | 51688 |
| 2024-05-08 | 9.38 | $9.39 | 38800 |
| 2024-05-07 | 9.39 | $9.30 | 33404 |
| 2024-05-06 | 9.41 | $9.44 | 37000 |
| 2024-05-03 | 9.41 | $9.44 | 80800 |
| 2024-05-02 | 9.40 | $9.69 | 38400 |
| 2024-05-01 | 9.35 | $9.28 | 29400 |
| 2024-04-30 | 9.37 | $9.48 | 55600 |
| 2024-04-29 | 9.35 | $9.45 | 45874 |
| 2024-04-26 | 9.34 | $9.45 | 38200 |
| 2024-04-25 | 9.33 | $9.36 | 24692 |
| 2024-04-24 | 9.33 | $9.41 | 39400 |
| 2024-04-23 | 9.32 | $9.22 | 42600 |
| 2024-04-22 | 9.36 | $9.10 | 32870 |
| 2024-04-19 | 9.42 | $9.65 | 37440 |
| 2024-04-18 | 9.38 | $9.20 | 32496 |
| 2024-04-17 | 9.43 | $9.27 | 47618 |
| 2024-04-16 | 9.47 | $9.44 | 45822 |
| 2024-04-15 | 9.49 | $9.13 | 30220 |
| 2024-04-12 | 9.57 | $9.14 | 19054 |
| 2024-04-11 | 9.66 | $9.24 | 29042 |
| 2024-04-10 | 9.75 | $9.53 | 25412 |
| 2024-04-09 | 9.79 | $9.76 | 27400 |
| 2024-04-08 | 9.78 | $9.74 | 28000 |
| 2024-04-05 | 9.78 | $9.57 | 109668 |
| 2024-04-04 | 9.82 | $9.63 | 25698 |
| 2024-04-03 | 9.84 | $9.78 | 20670 |
| 2024-04-02 | 9.84 | $9.67 | 18604 |
| 2024-04-01 | 9.86 | $9.77 | 31200 |
| 2024-03-28 | 9.87 | $9.82 | 28800 |
| 2024-03-27 | 9.86 | $9.60 | 136400 |
| 2024-03-26 | 9.89 | $9.89 | 32000 |
| 2024-03-25 | 9.87 | $9.70 | 30494 |
| 2024-03-22 | 9.89 | $9.87 | 82254 |
| 2024-03-21 | 9.87 | $9.88 | 21400 |
| 2024-03-20 | 9.84 | $9.78 | 57614 |
| 2024-03-19 | 9.83 | $9.60 | 26400 |
| 2024-03-18 | 9.85 | $9.52 | 26818 |
| 2024-03-15 | 9.89 | $10.00 | 30620 |
| 2024-03-14 | 9.84 | $9.78 | 50400 |
| 2024-03-13 | 9.83 | $9.92 | 91800 |
| 2024-03-12 | 9.77 | $9.88 | 36008 |
| 2024-03-11 | 9.72 | $9.89 | 20000 |
| 2024-03-08 | 9.66 | $9.76 | 32030 |
| 2024-03-07 | 9.61 | $9.82 | 27476 |
| 2024-03-06 | 9.55 | $9.76 | 44800 |
| 2024-03-05 | 9.48 | $9.52 | 31600 |
| 2024-03-04 | 9.45 | $9.49 | 62800 |
| 2024-03-01 | 9.42 | $9.47 | 115074 |
| 2024-02-29 | 9.39 | $9.49 | 34400 |
| 2024-02-28 | 9.35 | $9.32 | 51600 |
| 2024-02-27 | 9.34 | $9.40 | 45400 |
| 2024-02-26 | 9.31 | $9.54 | 24024 |
| 2024-02-23 | 9.24 | $9.48 | 24200 |
| 2024-02-22 | 9.17 | $9.40 | 25000 |
| 2024-02-21 | 9.11 | $9.26 | 21610 |
| 2024-02-20 | 9.07 | $9.16 | 39000 |
| 2024-02-16 | 9.05 | $9.15 | 44600 |
| 2024-02-15 | 9.02 | $8.99 | 79000 |
| 2024-02-14 | 9.02 | $8.94 | 37200 |
| 2024-02-13 | 9.03 | $8.94 | 133202 |
| 2024-02-12 | 9.04 | $8.96 | 114296 |
| 2024-02-09 | 9.05 | $9.13 | 26822 |
| 2024-02-08 | 9.02 | $9.03 | 24400 |
| 2024-02-07 | 9.01 | $9.10 | 59000 |
| 2024-02-06 | 8.99 | $9.23 | 71616 |
| 2024-02-05 | 8.93 | $8.94 | 74400 |
| 2024-02-02 | 8.92 | $8.83 | 24600 |
| 2024-02-01 | 8.94 | $9.10 | 21600 |
| 2024-01-31 | 8.90 | $8.83 | 18286 |
| 2024-01-30 | 8.91 | $8.99 | 22000 |
| 2024-01-29 | 8.89 | $8.80 | 28800 |
| 2024-01-26 | 8.90 | $8.85 | 32600 |
| 2024-01-25 | 8.91 | $8.80 | 42290 |
| 2024-01-24 | 8.93 | $8.78 | 21270 |
| 2024-01-23 | 8.95 | $8.73 | 21200 |
| 2024-01-22 | 8.99 | $8.90 | 37658 |
| 2024-01-19 | 9.00 | $8.92 | 27688 |
| 2024-01-18 | 9.00 | $8.88 | 25800 |
| 2024-01-17 | 9.02 | $8.65 | 64680 |
| 2024-01-16 | 9.08 | $8.96 | 26400 |
| 2024-01-12 | 9.09 | $9.15 | 255400 |
| 2024-01-11 | 9.06 | $9.07 | 35658 |
| 2024-01-10 | 9.04 | $8.96 | 18252 |
| 2024-01-09 | 9.04 | $9.06 | 23048 |
| 2024-01-08 | 9.02 | $8.85 | 55684 |
| 2024-01-05 | 9.04 | $8.80 | 105844 |
| 2024-01-04 | 9.07 | $8.81 | 45090 |
| 2024-01-03 | 9.10 | $8.71 | 96000 |
| 2024-01-02 | 9.15 | $9.01 | 233600 |
| 2023-12-29 | 9.15 | $9.13 | 155600 |
| 2023-12-28 | 9.13 | $9.09 | 52202 |
| 2023-12-27 | 9.10 | $9.13 | 67432 |
| 2023-12-26 | 9.07 | $9.13 | 21600 |
| 2023-12-22 | 9.02 | $9.02 | 25600 |
| 2023-12-21 | 8.99 | $8.98 | 36426 |
| 2023-12-20 | 8.96 | $8.74 | 44646 |
| 2023-12-19 | 8.97 | $9.00 | 47624 |
| 2023-12-18 | 8.93 | $8.85 | 343828 |
| 2023-12-15 | 8.92 | $8.89 | 64200 |
| 2023-12-14 | 8.89 | $9.04 | 333200 |
| 2023-12-13 | 8.83 | $8.71 | 51684 |
| 2023-12-12 | 8.82 | $8.64 | 21200 |
| 2023-12-11 | 8.82 | $8.71 | 70222 |
| 2023-12-08 | 8.81 | $8.80 | 619696 |
| 2023-12-07 | 8.77 | $8.54 | 22642 |
| 2023-12-06 | 8.78 | $8.72 | 68000 |
| 2023-12-05 | 8.75 | $8.70 | 28600 |
| 2023-12-04 | 8.72 | $8.74 | 62618 |
| 2023-12-01 | 8.68 | $8.72 | 23400 |
| 2023-11-30 | 8.63 | $8.68 | 63200 |
| 2023-11-29 | 8.58 | $8.63 | 56600 |
| 2023-11-28 | 8.52 | $8.55 | 38830 |
| 2023-11-27 | 8.48 | $8.60 | 16600 |
| 2023-11-24 | 8.42 | $8.60 | 18000 |
| 2023-11-22 | 8.34 | $8.57 | 21066 |
| 2023-11-21 | 8.25 | $8.39 | 34200 |
| 2023-11-20 | 8.19 | $8.40 | 103800 |
| 2023-11-17 | 8.12 | $8.60 | 20400 |
| 2023-11-16 | 7.99 | $8.19 | 28000 |
| 2023-11-15 | 7.92 | $8.19 | 103040 |
| 2023-11-14 | 7.84 | $8.15 | 55200 |
| 2023-11-13 | 7.76 | $7.90 | 74222 |
| 2023-11-10 | 7.71 | $7.87 | 44200 |
| 2023-11-09 | 7.66 | $7.83 | 58682 |
| 2023-11-08 | 7.62 | $7.95 | 117630 |
| 2023-11-07 | 7.53 | $7.88 | 82042 |
| 2023-11-06 | 7.46 | $7.80 | 130460 |
| 2023-11-03 | 7.38 | $7.79 | 65200 |
| 2023-11-02 | 7.29 | $7.72 | 65400 |
| 2023-11-01 | 7.21 | $7.38 | 62882 |
| 2023-10-31 | 7.19 | $7.26 | 590470 |
| 2023-10-30 | 7.18 | $7.24 | 200432 |
| 2023-10-27 | 7.18 | $7.12 | 107200 |
| 2023-10-26 | 7.21 | $7.01 | 106800 |
| 2023-10-25 | 7.27 | $7.14 | 99014 |
| 2023-10-24 | 7.30 | $7.24 | 213838 |
| 2023-10-23 | 7.33 | $7.38 | 152424 |
| 2023-10-20 | 7.32 | $7.26 | 102400 |
| 2023-10-19 | 7.34 | $7.49 | 95444 |
| 2023-10-18 | 7.32 | $7.39 | 80206 |
| 2023-10-17 | 7.32 | $7.44 | 173400 |
| 2023-10-16 | 7.30 | $7.45 | 233022 |
| 2023-10-13 | 7.29 | $7.30 | 79240 |
| 2023-10-12 | 7.30 | $7.34 | 87200 |
| 2023-10-11 | 7.30 | $7.38 | 57066 |
| 2023-10-10 | 7.30 | $7.38 | 211400 |
| 2023-10-09 | 7.30 | $7.28 | 71832 |
| 2023-10-06 | 7.32 | $7.36 | 136200 |
| 2023-10-05 | 7.33 | $7.30 | 102200 |
| 2023-10-04 | 7.35 | $7.28 | 108440 |
| 2023-10-03 | 7.38 | $7.27 | 180080 |
| 2023-10-02 | 7.42 | $7.46 | 269400 |
| 2023-09-29 | 7.43 | $7.54 | 108270 |
| 2023-09-28 | 7.42 | $7.44 | 165600 |
| 2023-09-27 | 7.43 | $7.35 | 170028 |
| 2023-09-26 | 7.46 | $7.27 | 545200 |
| 2023-09-25 | 7.52 | $7.28 | 107216 |
| 2023-09-22 | 7.58 | $7.46 | 65200 |
| 2023-09-21 | 7.61 | $7.53 | 45200 |
| 2023-09-20 | 7.64 | $7.63 | 104416 |
| 2023-09-19 | 7.65 | $7.46 | 69888 |
| 2023-09-18 | 7.70 | $7.53 | 87200 |
| 2023-09-15 | 7.74 | $7.60 | 105894 |
| 2023-09-14 | 7.78 | $7.51 | 60622 |
| 2023-09-13 | 7.84 | $7.83 | 40200 |
| 2023-09-12 | 7.84 | $8.05 | 149204 |
| 2023-09-11 | 7.79 | $7.92 | 65694 |
| 2023-09-08 | 7.77 | $7.85 | 42800 |
| 2023-09-07 | 7.75 | $7.85 | 52630 |
| 2023-09-06 | 7.73 | $7.75 | 60092 |
| 2023-09-05 | 7.74 | $7.79 | 81430 |
| 2023-09-01 | 7.73 | $7.80 | 24286 |
| 2023-08-31 | 7.72 | $7.85 | 24200 |
| 2023-08-30 | 7.70 | $7.92 | 35000 |
| 2023-08-29 | 7.67 | $7.88 | 52416 |
| 2023-08-28 | 7.63 | $7.60 | 88400 |
| 2023-08-25 | 7.65 | $7.58 | 43420 |
| 2023-08-24 | 7.68 | $7.63 | 42676 |
| 2023-08-23 | 7.70 | $7.68 | 42470 |
| 2023-08-22 | 7.72 | $7.54 | 78800 |
| 2023-08-21 | 7.76 | $7.55 | 60250 |
| 2023-08-18 | 7.82 | $7.61 | 162400 |
| 2023-08-17 | 7.87 | $7.58 | 58616 |
| 2023-08-16 | 7.94 | $7.87 | 44662 |
| 2023-08-15 | 7.95 | $7.91 | 54400 |
| 2023-08-14 | 7.96 | $7.90 | 131644 |
| 2023-08-11 | 7.97 | $8.00 | 39800 |
| 2023-08-10 | 7.97 | $8.05 | 28870 |
| 2023-08-09 | 7.95 | $8.09 | 62800 |
| 2023-08-08 | 7.92 | $7.94 | 44200 |
| 2023-08-07 | 7.92 | $7.96 | 44200 |
| 2023-08-04 | 7.91 | $7.94 | 22000 |
| 2023-08-03 | 7.91 | $7.83 | 41200 |
| 2023-08-02 | 7.93 | $7.85 | 38264 |
| 2023-08-01 | 7.95 | $7.87 | 29424 |
| 2023-07-31 | 7.97 | $8.09 | 13858 |
| 2023-07-28 | 7.94 | $7.92 | 20600 |
| 2023-07-27 | 7.95 | $7.83 | 25242 |
| 2023-07-26 | 7.98 | $8.05 | 25800 |
| 2023-07-25 | 7.96 | $7.83 | 26808 |
| 2023-07-24 | 7.99 | $7.80 | 25400 |
| 2023-07-21 | 8.03 | $8.07 | 29032 |
| 2023-07-20 | 8.02 | $7.95 | 22074 |
| 2023-07-19 | 8.03 | $8.07 | 21258 |
| 2023-07-18 | 8.02 | $8.01 | 25000 |
| 2023-07-17 | 8.02 | $7.99 | 27800 |
| 2023-07-14 | 8.02 | $8.01 | 31400 |
| 2023-07-13 | 8.02 | $8.10 | 26400 |
| 2023-07-12 | 8.00 | $8.11 | 25400 |
| 2023-07-11 | 7.98 | $8.19 | 52898 |
| 2023-07-10 | 7.94 | $7.80 | 95800 |
| 2023-07-07 | 7.97 | $7.97 | 42642 |
| 2023-07-06 | 7.97 | $7.69 | 32218 |
| 2023-07-05 | 8.02 | $7.99 | 74254 |
| 2023-07-03 | 8.03 | $8.10 | 32600 |
| 2023-06-30 | 8.01 | $8.05 | 30800 |
| 2023-06-29 | 8.00 | $8.07 | 21400 |
| 2023-06-28 | 7.98 | $8.03 | 35884 |
| 2023-06-27 | 7.97 | $8.02 | 82028 |
| 2023-06-26 | 7.96 | $7.99 | 42200 |
| 2023-06-23 | 7.95 | $7.92 | 28200 |
| 2023-06-22 | 7.96 | $8.02 | 45684 |
| 2023-06-21 | 7.95 | $8.13 | 38000 |
| 2023-06-20 | 7.91 | $8.15 | 93600 |
| 2023-06-16 | 7.86 | $8.12 | 31000 |
| 2023-06-15 | 7.82 | $8.13 | 58206 |
| 2023-06-14 | 7.76 | $8.04 | 26600 |
| 2023-06-13 | 7.71 | $7.81 | 47270 |
| 2023-06-12 | 7.70 | $7.74 | 52200 |
| 2023-06-09 | 7.71 | $7.71 | 26600 |
| 2023-06-08 | 7.73 | $7.66 | 45878 |
| 2023-06-07 | 7.76 | $7.75 | 20464 |
| 2023-06-06 | 7.78 | $7.70 | 36600 |
| 2023-06-05 | 7.81 | $7.72 | 72820 |
| 2023-06-02 | 7.84 | $7.82 | 32218 |
| 2023-06-01 | 7.86 | $7.85 | 36650 |
| 2023-05-31 | 7.88 | $7.80 | 43400 |
| 2023-05-30 | 7.90 | $7.83 | 37890 |
| 2023-05-26 | 7.93 | $7.84 | 28400 |
| 2023-05-25 | 7.96 | $7.65 | 61414 |
| 2023-05-24 | 8.04 | $7.81 | 24200 |
| 2023-05-23 | 8.10 | $7.92 | 30208 |
| 2023-05-22 | 8.14 | $8.05 | 37000 |
| 2023-05-19 | 8.16 | $8.09 | 25850 |
| 2023-05-18 | 8.17 | $8.15 | 20822 |
| 2023-05-17 | 8.18 | $8.21 | 64400 |
| 2023-05-16 | 8.17 | $8.07 | 621800 |
| 2023-05-15 | 8.19 | $8.05 | 32420 |
| 2023-05-12 | 8.23 | $8.27 | 22000 |
| 2023-05-11 | 8.21 | $8.18 | 27600 |
| 2023-05-10 | 8.22 | $8.05 | 18610 |
| 2023-05-09 | 8.25 | $8.11 | 13234 |
| 2023-05-08 | 8.28 | $8.05 | 21800 |
| 2023-05-05 | 8.32 | $8.08 | 21870 |
| 2023-05-04 | 8.37 | $7.97 | 19600 |
| 2023-05-03 | 8.44 | $8.15 | 39200 |
| 2023-05-02 | 8.49 | $8.37 | 43600 |
| 2023-05-01 | 8.49 | $8.39 | 46400 |
| 2023-04-28 | 8.50 | $8.45 | 33856 |
| 2023-04-27 | 8.48 | $8.49 | 26000 |
| 2023-04-26 | 8.46 | $8.37 | 27600 |
| 2023-04-25 | 8.46 | $8.28 | 59610 |
| 2023-04-24 | 8.48 | $8.65 | 26200 |
| 2023-04-21 | 8.42 | $8.31 | 19000 |
| 2023-04-20 | 8.42 | $8.49 | 42600 |
| 2023-04-19 | 8.38 | $8.60 | 32674 |
| 2023-04-18 | 8.31 | $8.46 | 23800 |
| 2023-04-17 | 8.26 | $8.38 | 39694 |
| 2023-04-14 | 8.22 | $8.16 | 39400 |
| 2023-04-13 | 8.21 | $8.34 | 16462 |
| 2023-04-12 | 8.17 | $8.22 | 18486 |
| 2023-04-11 | 8.14 | $8.20 | 76600 |
| 2023-04-10 | 8.11 | $8.11 | 27200 |
| 2023-04-06 | 8.09 | $8.23 | 22258 |
| 2023-04-05 | 8.05 | $8.08 | 29200 |
| 2023-04-04 | 8.03 | $8.05 | 34600 |
| 2023-04-03 | 8.01 | $8.10 | 17400 |
| 2023-03-31 | 7.98 | $8.13 | 46800 |
| 2023-03-30 | 7.94 | $8.18 | 29000 |
| 2023-03-29 | 7.88 | $7.86 | 31298 |
| 2023-03-28 | 7.88 | $7.85 | 36400 |
| 2023-03-27 | 7.87 | $7.60 | 12628 |
| 2023-03-24 | 7.92 | $7.69 | 48600 |
| 2023-03-23 | 7.96 | $7.88 | 28478 |
| 2023-03-22 | 7.96 | $7.83 | 25684 |
| 2023-03-21 | 7.98 | $7.94 | 18848 |
| 2023-03-20 | 7.97 | $7.62 | 19400 |
| 2023-03-17 | 8.03 | $7.74 | 39600 |
| 2023-03-16 | 8.07 | $7.93 | 23200 |
| 2023-03-15 | 8.07 | $7.80 | 34220 |
| 2023-03-14 | 8.10 | $8.21 | 28848 |
| 2023-03-13 | 8.05 | $8.04 | 22618 |
| 2023-03-10 | 8.03 | $8.20 | 17600 |
| 2023-03-09 | 7.96 | $8.03 | 17064 |
| 2023-03-08 | 7.93 | $8.01 | 24200 |
| 2023-03-07 | 7.88 | $7.99 | 37400 |
| 2023-03-06 | 7.84 | $8.04 | 36200 |
| 2023-03-03 | 7.77 | $7.99 | 17600 |
| 2023-03-02 | 7.71 | $7.84 | 21200 |
| 2023-03-01 | 7.66 | $7.85 | 21468 |
| 2023-02-28 | 7.61 | $7.70 | 39800 |
| 2023-02-27 | 7.58 | $7.53 | 33700 |
| 2023-02-24 | 7.57 | $7.53 | 22664 |
| 2023-02-23 | 7.57 | $7.50 | 26600 |
| 2023-02-22 | 7.57 | $7.31 | 21808 |
| 2023-02-21 | 7.61 | $7.38 | 40200 |
| 2023-02-17 | 7.64 | $7.41 | 26600 |
| 2023-02-16 | 7.67 | $7.56 | 31430 |
| 2023-02-15 | 7.67 | $7.55 | 16800 |
| 2023-02-14 | 7.67 | $7.48 | 17890 |
| 2023-02-13 | 7.68 | $7.52 | 35224 |
| 2023-02-10 | 7.69 | $7.40 | 169226 |
| 2023-02-09 | 7.72 | $7.73 | 25000 |
| 2023-02-08 | 7.69 | $7.57 | 27000 |
| 2023-02-07 | 7.68 | $7.47 | 43282 |
| 2023-02-06 | 7.69 | $7.47 | 77400 |
| 2023-02-03 | 7.70 | $7.60 | 29282 |
| 2023-02-02 | 7.69 | $7.69 | 85868 |
| 2023-02-01 | 7.65 | $7.65 | 56400 |
| 2023-01-31 | 7.61 | $7.45 | 20822 |
| 2023-01-30 | 7.60 | $7.50 | 94668 |
| 2023-01-27 | 7.58 | $7.63 | 28000 |
| 2023-01-26 | 7.53 | $7.67 | 16664 |
| 2023-01-25 | 7.46 | $7.74 | 41814 |
| 2023-01-24 | 7.36 | $7.39 | 28872 |
| 2023-01-23 | 7.31 | $7.44 | 202408 |
| 2023-01-20 | 7.25 | $7.46 | 87068 |
| 2023-01-19 | 7.17 | $7.33 | 42200 |
| 2023-01-18 | 7.10 | $7.42 | 34400 |
| 2023-01-17 | 7.01 | $7.31 | 109054 |
| 2023-01-13 | 6.91 | $7.25 | 52600 |
| 2023-01-12 | 6.82 | $7.15 | 41600 |
| 2023-01-11 | 6.73 | $6.92 | 15600 |
| 2023-01-10 | 6.67 | $6.88 | 22200 |
| 2023-01-09 | 6.61 | $6.78 | 98618 |
| 2023-01-06 | 6.57 | $6.81 | 45400 |
| 2023-01-05 | 6.50 | $6.69 | 54610 |
| 2023-01-04 | 6.46 | $6.58 | 486800 |
| 2023-01-03 | 6.42 | $6.43 | 53008 |
| 2022-12-30 | 6.42 | $6.23 | 33454 |
| 2022-12-29 | 6.46 | $6.27 | 75054 |
| 2022-12-28 | 6.49 | $6.35 | 76800 |
| 2022-12-27 | 6.51 | $6.33 | 27012 |
| 2022-12-23 | 6.54 | $6.42 | 41200 |
| 2022-12-22 | 6.55 | $6.26 | 76074 |
| 2022-12-21 | 6.60 | $6.36 | 73228 |
| 2022-12-20 | 6.63 | $6.32 | 140018 |
| 2022-12-19 | 6.68 | $6.45 | 140800 |
| 2022-12-16 | 6.70 | $6.46 | 445600 |
| 2022-12-15 | 6.73 | $6.68 | 81694 |
| 2022-12-14 | 6.71 | $6.74 | 39600 |
| 2022-12-13 | 6.68 | $6.70 | 150668 |
| 2022-12-12 | 6.64 | $6.51 | 77200 |
| 2022-12-09 | 6.64 | $6.72 | 389034 |
| 2022-12-08 | 6.60 | $6.55 | 114200 |
| 2022-12-07 | 6.58 | $6.50 | 33820 |
| 2022-12-06 | 6.57 | $6.61 | 46650 |
| 2022-12-05 | 6.53 | $6.61 | 115400 |
| 2022-12-02 | 6.48 | $6.40 | 105400 |
| 2022-12-01 | 6.47 | $6.50 | 96678 |
| 2022-11-30 | 6.44 | $6.46 | 46052 |
| 2022-11-29 | 6.40 | $6.20 | 101888 |
| 2022-11-28 | 6.42 | $6.31 | 93884 |
| 2022-11-25 | 6.41 | $6.48 | 19664 |
| 2022-11-23 | 6.36 | $6.42 | 25000 |
| 2022-11-22 | 6.32 | $6.32 | 70658 |
| 2022-11-21 | 6.29 | $6.25 | 60800 |
| 2022-11-18 | 6.27 | $6.24 | 51800 |
| 2022-11-17 | 6.25 | $6.19 | 77444 |
| 2022-11-16 | 6.23 | $6.36 | 74600 |
| 2022-11-15 | 6.17 | $6.41 | 73000 |
| 2022-11-14 | 6.08 | $6.40 | 130614 |
| 2022-11-11 | 5.99 | $6.42 | 29456 |
| 2022-11-10 | 5.87 | $6.19 | 40074 |
| 2022-11-09 | 5.79 | $5.97 | 68818 |
| 2022-11-08 | 5.73 | $5.96 | 219280 |
| 2022-11-07 | 5.67 | $5.89 | 168600 |
| 2022-11-04 | 5.61 | $5.77 | 167848 |
| 2022-11-03 | 5.57 | $5.64 | 209400 |
| 2022-11-02 | 5.55 | $5.71 | 144690 |
| 2022-11-01 | 5.51 | $5.80 | 157426 |
| 2022-10-31 | 5.44 | $5.84 | 269492 |
| 2022-10-28 | 5.36 | $5.80 | 99200 |
| 2022-10-27 | 5.27 | $5.65 | 134828 |
| 2022-10-26 | 5.20 | $5.58 | 119050 |
| 2022-10-25 | 5.13 | $5.44 | 386400 |
| 2022-10-24 | 5.08 | $5.32 | 301200 |
| 2022-10-21 | 5.05 | $5.23 | 99628 |
| 2022-10-20 | 5.03 | $5.24 | 168600 |
| 2022-10-19 | 5.01 | $5.20 | 150200 |
| 2022-10-18 | 5.00 | $5.20 | 417638 |
| 2022-10-17 | 4.98 | $5.20 | 284400 |
| 2022-10-14 | 4.97 | $4.99 | 2.5M |
| 2022-10-13 | 5.00 | $5.08 | 2.4M |
| 2022-10-12 | 5.01 | $4.95 | 1.5M |
| 2022-10-11 | 5.06 | $4.95 | 1.6M |
| 2022-10-10 | 5.12 | $5.08 | 1.4M |
| 2022-10-07 | 5.16 | $5.15 | 439600 |
| 2022-10-06 | 5.19 | $5.19 | 215234 |
| 2022-10-05 | 5.22 | $5.26 | 372400 |
| 2022-10-04 | 5.25 | $5.47 | 744644 |
| 2022-10-03 | 5.24 | $5.27 | 385452 |
| 2022-09-30 | 5.26 | $5.16 | 391462 |
| 2022-09-29 | 5.32 | $5.25 | 730024 |
| 2022-09-28 | 5.37 | $5.34 | 372000 |
| 2022-09-27 | 5.41 | $5.19 | 1.3M |
| 2022-09-26 | 5.49 | $5.21 | 582274 |
| 2022-09-23 | 5.58 | $5.24 | 289268 |
| 2022-09-22 | 5.68 | $5.51 | 272644 |
| 2022-09-21 | 5.73 | $5.50 | 316600 |
| 2022-09-20 | 5.81 | $5.68 | 409634 |
| 2022-09-19 | 5.85 | $5.81 | 256600 |
| 2022-09-16 | 5.88 | $5.70 | 266800 |
| 2022-09-15 | 5.93 | $5.89 | 654400 |
| 2022-09-14 | 5.96 | $5.88 | 237614 |
| 2022-09-13 | 5.99 | $5.95 | 271066 |
| 2022-09-12 | 6.01 | $6.16 | 379856 |
| 2022-09-09 | 6.00 | $6.00 | 263460 |
| 2022-09-08 | 6.01 | $5.91 | 623600 |
| 2022-09-07 | 6.05 | $6.04 | 478258 |
| 2022-09-06 | 6.07 | $5.90 | 613000 |
| 2022-09-02 | 6.11 | $5.94 | 439600 |
| 2022-09-01 | 6.16 | $6.03 | 403300 |
| 2022-08-31 | 6.20 | $6.10 | 291400 |
| 2022-08-30 | 6.23 | $6.13 | 491044 |
| 2022-08-29 | 6.26 | $6.10 | 451400 |
| 2022-08-26 | 6.30 | $6.17 | 164000 |
| 2022-08-25 | 6.34 | $6.22 | 179856 |
| 2022-08-24 | 6.37 | $6.22 | 167400 |
| 2022-08-23 | 6.40 | $6.29 | 235040 |
| 2022-08-22 | 6.42 | $6.21 | 224412 |
| 2022-08-19 | 6.47 | $6.27 | 100800 |
| 2022-08-18 | 6.50 | $6.51 | 105800 |
| 2022-08-17 | 6.50 | $6.62 | 52616 |
| 2022-08-16 | 6.47 | $6.65 | 124816 |
| 2022-08-15 | 6.42 | $6.61 | 256800 |
| 2022-08-12 | 6.38 | $6.57 | 167448 |
| 2022-08-11 | 6.34 | $6.60 | 119232 |
| 2022-08-10 | 6.29 | $6.58 | 116400 |
| 2022-08-09 | 6.24 | $6.55 | 263200 |
| 2022-08-08 | 6.18 | $6.40 | 163200 |
| 2022-08-05 | 6.14 | $6.41 | 336208 |
| 2022-08-04 | 6.10 | $6.24 | 86232 |
| 2022-08-03 | 6.09 | $6.24 | 197032 |
| 2022-08-02 | 6.08 | $6.14 | 496268 |
| 2022-08-01 | 6.08 | $6.15 | 419234 |
| 2022-07-29 | 6.09 | $6.24 | 172400 |
| 2022-07-28 | 6.08 | $6.28 | 322832 |
| 2022-07-27 | 6.06 | $6.08 | 246400 |
| 2022-07-26 | 6.09 | $6.21 | 513054 |
| 2022-07-25 | 6.09 | $6.30 | 304222 |
| 2022-07-22 | 6.07 | $6.31 | 96240 |
| 2022-07-21 | 6.05 | $6.27 | 215000 |
| 2022-07-20 | 6.04 | $6.22 | 389400 |
| 2022-07-19 | 6.03 | $6.36 | 489000 |
| 2022-07-18 | 6.00 | $6.14 | 509600 |
| 2022-07-15 | 6.01 | $6.13 | 610266 |
| 2022-07-14 | 6.03 | $6.15 | 276478 |
| 2022-07-13 | 6.05 | $6.06 | 410400 |
| 2022-07-12 | 6.09 | $5.91 | 308618 |
| 2022-07-11 | 6.17 | $5.94 | 377884 |
| 2022-07-08 | 6.26 | $6.15 | 337476 |
| 2022-07-07 | 6.33 | $6.05 | 281000 |
| 2022-07-06 | 6.43 | $6.04 | 592800 |
| 2022-07-05 | 6.54 | $6.18 | 785200 |
| 2022-07-01 | 6.65 | $6.55 | 121814 |
| 2022-06-30 | 6.70 | $6.37 | 193232 |
| 2022-06-29 | 6.79 | $6.42 | 245408 |
| 2022-06-28 | 6.90 | $6.75 | 535694 |
| 2022-06-27 | 6.95 | $6.84 | 361056 |
| 2022-06-24 | 6.99 | $6.82 | 202408 |
| 2022-06-23 | 7.04 | $6.88 | 239200 |
| 2022-06-22 | 7.08 | $6.94 | 327800 |
| 2022-06-21 | 7.13 | $7.13 | 446476 |
| 2022-06-17 | 7.14 | $7.07 | 154276 |
| 2022-06-16 | 7.16 | $7.09 | 230000 |
| 2022-06-15 | 7.19 | $7.04 | 435600 |
| 2022-06-14 | 7.23 | $6.82 | 962200 |
| 2022-06-13 | 7.32 | $6.96 | 268800 |
| 2022-06-10 | 7.40 | $7.32 | 417608 |
| 2022-06-09 | 7.42 | $7.26 | 147800 |
| 2022-06-08 | 7.45 | $7.31 | 148048 |
| 2022-06-07 | 7.48 | $7.62 | 218600 |
| 2022-06-06 | 7.44 | $7.59 | 121600 |
| 2022-06-03 | 7.41 | $7.57 | 86200 |
| 2022-06-02 | 7.37 | $7.56 | 214838 |
| 2022-06-01 | 7.33 | $7.44 | 118054 |
| 2022-05-31 | 7.31 | $7.66 | 243200 |
| 2022-05-27 | 7.24 | $7.68 | 141000 |
| 2022-05-26 | 7.15 | $7.65 | 102800 |
| 2022-05-25 | 7.06 | $7.41 | 200200 |
| 2022-05-24 | 7.01 | $7.27 | 193200 |
| 2022-05-23 | 6.97 | $7.39 | 236600 |
| 2022-05-20 | 6.91 | $7.10 | 177000 |
| 2022-05-19 | 6.90 | $7.13 | 198600 |
| 2022-05-18 | 6.88 | $7.05 | 179600 |
| 2022-05-17 | 6.87 | $7.19 | 286820 |
| 2022-05-16 | 6.84 | $7.05 | 209066 |
| 2022-05-13 | 6.84 | $6.87 | 183200 |
| 2022-05-12 | 6.87 | $6.62 | 231200 |
| 2022-05-11 | 6.97 | $6.78 | 554684 |
| 2022-05-10 | 7.05 | $6.81 | 620270 |
| 2022-05-09 | 7.14 | $6.76 | 822000 |
| 2022-05-06 | 7.25 | $7.02 | 443400 |
| 2022-05-05 | 7.33 | $7.15 | 162400 |
| 2022-05-04 | 7.39 | $7.33 | 287600 |
| 2022-05-03 | 7.43 | $7.13 | 277638 |
| 2022-05-02 | 7.52 | $7.07 | 301044 |
| 2022-04-29 | 7.63 | $7.07 | 136200 |
| 2022-04-28 | 7.77 | $7.27 | 233692 |
| 2022-04-27 | 7.88 | $7.37 | 321244 |
| 2022-04-26 | 7.99 | $7.75 | 128878 |
| 2022-04-25 | 8.05 | $7.92 | 147848 |
| 2022-04-22 | 8.07 | $8.06 | 128600 |
| 2022-04-21 | 8.07 | $8.02 | 87800 |
| 2022-04-20 | 8.07 | $8.10 | 123800 |
| 2022-04-19 | 8.06 | $8.13 | 428400 |
| 2022-04-18 | 8.04 | $8.16 | 151600 |
| 2022-04-14 | 8.01 | $8.14 | 94200 |
| 2022-04-13 | 7.98 | $7.98 | 142438 |
| 2022-04-12 | 7.97 | $8.02 | 150400 |
| 2022-04-11 | 7.96 | $8.02 | 178462 |
| 2022-04-08 | 7.95 | $7.82 | 230400 |
| 2022-04-07 | 7.97 | $7.73 | 120258 |
| 2022-04-06 | 8.02 | $7.75 | 85200 |
| 2022-04-05 | 8.08 | $7.95 | 168668 |
| 2022-04-04 | 8.10 | $7.96 | 139000 |
| 2022-04-01 | 8.12 | $8.07 | 91052 |
| 2022-03-31 | 8.12 | $8.47 | 74000 |
| 2022-03-30 | 8.03 | $8.43 | 279000 |
| 2022-03-29 | 7.94 | $8.31 | 99400 |
| 2022-03-28 | 7.86 | $8.13 | 360000 |
| 2022-03-25 | 7.80 | $8.07 | 132666 |
| 2022-03-24 | 7.75 | $8.04 | 87202 |
| 2022-03-23 | 7.70 | $7.87 | 75014 |
| 2022-03-22 | 7.67 | $7.95 | 229498 |
| 2022-03-21 | 7.62 | $7.91 | 83244 |
| 2022-03-18 | 7.58 | $8.38 | 181018 |
| 2022-03-17 | 7.43 | $7.81 | 127600 |
| 2022-03-16 | 7.38 | $7.73 | 114800 |
| 2022-03-15 | 7.33 | $7.47 | 524400 |
| 2022-03-14 | 7.34 | $7.47 | 290446 |
| 2022-03-11 | 7.35 | $7.23 | 148600 |
| 2022-03-10 | 7.41 | $7.39 | 330200 |
| 2022-03-09 | 7.46 | $7.38 | 244000 |
| 2022-03-08 | 7.51 | $6.98 | 825000 |
| 2022-03-07 | 7.66 | $6.58 | 506864 |
| 2022-03-04 | 7.92 | $7.13 | 397858 |
| 2022-03-03 | 8.10 | $7.66 | 217800 |
| 2022-03-02 | 8.20 | $7.89 | 391402 |
| 2022-03-01 | 8.28 | $7.84 | 165034 |
| 2022-02-28 | 8.37 | $8.10 | 365000 |
| 2022-02-25 | 8.42 | $8.28 | 285012 |
| 2022-02-24 | 8.45 | $7.97 | 161800 |
| 2022-02-23 | 8.54 | $8.15 | 132400 |
| 2022-02-22 | 8.61 | $8.30 | 140090 |
| 2022-02-18 | 8.66 | $8.44 | 193818 |
| 2022-02-17 | 8.68 | $8.67 | 125600 |
| 2022-02-16 | 8.66 | $8.82 | 58844 |
| 2022-02-15 | 8.60 | $8.82 | 95000 |
| 2022-02-14 | 8.53 | $8.48 | 93000 |
| 2022-02-11 | 8.53 | $8.62 | 706400 |
| 2022-02-10 | 8.49 | $8.80 | 299600 |
| 2022-02-09 | 8.40 | $8.73 | 640400 |
| 2022-02-08 | 8.32 | $8.59 | 81200 |
| 2022-02-07 | 8.25 | $8.11 | 125000 |
| 2022-02-04 | 8.27 | $8.25 | 159266 |
| 2022-02-03 | 8.26 | $8.16 | 45000 |
| 2022-02-02 | 8.27 | $8.19 | 71000 |
| 2022-02-01 | 8.28 | $8.22 | 206838 |
| 2022-01-31 | 8.28 | $8.11 | 204600 |
| 2022-01-28 | 8.30 | $8.10 | 148098 |
| 2022-01-27 | 8.33 | $8.17 | 144400 |
| 2022-01-26 | 8.35 | $8.14 | 150400 |
| 2022-01-25 | 8.37 | $8.24 | 272600 |
| 2022-01-24 | 8.38 | $8.13 | 241600 |
| 2022-01-21 | 8.41 | $8.33 | 254200 |
| 2022-01-20 | 8.40 | $8.32 | 275600 |
| 2022-01-19 | 8.39 | $8.39 | 303290 |
| 2022-01-18 | 8.36 | $8.41 | 406696 |
| 2022-01-14 | 8.33 | $8.53 | 156000 |
| 2022-01-13 | 8.26 | $8.34 | 197600 |
| 2022-01-12 | 8.22 | $8.40 | 119200 |
| 2022-01-11 | 8.15 | $8.40 | 164882 |
| 2022-01-10 | 8.08 | $8.29 | 1.1M |
| 2022-01-07 | 8.02 | $8.27 | 207078 |
| 2022-01-06 | 7.95 | $8.27 | 103218 |
| 2022-01-05 | 7.87 | $8.14 | 143400 |
| 2022-01-04 | 7.80 | $8.21 | 187870 |
| 2022-01-03 | 7.70 | $8.07 | 316200 |
| 2021-12-31 | 7.62 | $7.73 | 105846 |
| 2021-12-30 | 7.60 | $7.85 | 197400 |
| 2021-12-29 | 7.55 | $7.88 | 140678 |
| 2021-12-28 | 7.49 | $7.79 | 184832 |
| 2021-12-27 | 7.44 | $7.77 | 204600 |
| 2021-12-23 | 7.38 | $7.72 | 279200 |
| 2021-12-22 | 7.32 | $7.66 | 182624 |
| 2021-12-21 | 7.27 | $7.56 | 331694 |
| 2021-12-20 | 7.24 | $7.47 | 356000 |
| 2021-12-17 | 7.21 | $7.41 | 222000 |
| 2021-12-16 | 7.20 | $7.34 | 357000 |
| 2021-12-15 | 7.20 | $7.30 | 186000 |
| 2021-12-14 | 7.22 | $7.26 | 448800 |
| 2021-12-13 | 7.24 | $7.12 | 499008 |
| 2021-12-10 | 7.30 | $7.26 | 305400 |
| 2021-12-09 | 7.34 | $7.27 | 1.1M |
| 2021-12-08 | 7.39 | $7.54 | 124200 |
| 2021-12-07 | 7.39 | $7.49 | 407644 |
| 2021-12-06 | 7.40 | $7.55 | 274000 |
| 2021-12-03 | 7.41 | $7.31 | 227410 |
| 2021-12-02 | 7.46 | $7.43 | 347600 |
| 2021-12-01 | 7.51 | $7.32 | 355218 |
| 2021-11-30 | 7.58 | $7.25 | 581600 |
| 2021-11-29 | 7.68 | $7.27 | 451030 |
| 2021-11-26 | 7.80 | $7.20 | 208670 |
| 2021-11-24 | 7.95 | $7.80 | 112800 |
| 2021-11-23 | 8.00 | $7.64 | 170874 |
| 2021-11-22 | 8.09 | $7.57 | 322204 |
| 2021-11-19 | 8.21 | $7.71 | 126400 |
| 2021-11-18 | 8.32 | $8.00 | 142800 |
| 2021-11-17 | 8.39 | $8.10 | 120600 |
| 2021-11-16 | 8.45 | $8.23 | 136402 |
| 2021-11-15 | 8.49 | $8.39 | 157600 |
| 2021-11-12 | 8.51 | $8.40 | 40600 |
| 2021-11-11 | 8.52 | $8.43 | 58030 |
| 2021-11-10 | 8.53 | $8.60 | 64600 |
| 2021-11-09 | 8.50 | $8.64 | 78058 |
| 2021-11-08 | 8.46 | $8.63 | 185600 |
| 2021-11-05 | 8.42 | $8.69 | 100002 |
| 2021-11-04 | 8.35 | $8.41 | 116000 |
| 2021-11-03 | 8.34 | $8.44 | 252624 |
| 2021-11-02 | 8.31 | $8.33 | 64686 |
| 2021-11-01 | 8.31 | $8.43 | 119200 |
| 2021-10-29 | 8.28 | $8.24 | 99442 |
| 2021-10-28 | 8.28 | $8.28 | 104088 |
| 2021-10-27 | 8.28 | $8.18 | 42200 |
| 2021-10-26 | 8.31 | $8.20 | 120800 |
| 2021-10-25 | 8.32 | $8.08 | 139000 |
| 2021-10-22 | 8.37 | $8.20 | 51844 |
| 2021-10-21 | 8.40 | $8.24 | 103874 |
| 2021-10-20 | 8.43 | $8.39 | 86600 |
| 2021-10-19 | 8.43 | $8.43 | 264400 |
| 2021-10-18 | 8.41 | $8.35 | 857800 |
| 2021-10-15 | 8.42 | $8.46 | 180410 |
| 2021-10-14 | 8.40 | $8.26 | 130600 |
| 2021-10-13 | 8.41 | $8.24 | 138600 |
| 2021-10-12 | 8.44 | $8.26 | 128236 |
| 2021-10-11 | 8.46 | $8.40 | 78800 |
| 2021-10-08 | 8.46 | $8.30 | 54898 |
| 2021-10-07 | 8.48 | $8.34 | 137400 |
| 2021-10-06 | 8.49 | $8.29 | 79400 |
| 2021-10-05 | 8.51 | $8.50 | 133000 |
| 2021-10-04 | 8.49 | $8.60 | 97200 |
| 2021-10-01 | 8.44 | $8.83 | 100282 |
| 2021-09-30 | 8.34 | $8.63 | 81000 |
| 2021-09-29 | 8.26 | $8.64 | 85088 |
| 2021-09-28 | 8.16 | $8.42 | 65800 |
| 2021-09-27 | 8.10 | $8.38 | 86448 |
| 2021-09-24 | 8.04 | $8.32 | 75658 |
| 2021-09-23 | 7.97 | $8.15 | 108202 |
| 2021-09-22 | 7.94 | $8.20 | 83600 |
| 2021-09-21 | 7.88 | $8.19 | 195086 |
| 2021-09-20 | 7.82 | $8.00 | 199400 |
| 2021-09-17 | 7.79 | $7.80 | 122000 |
| 2021-09-16 | 7.80 | $7.68 | 254022 |
| 2021-09-15 | 7.83 | $7.70 | 1.1M |
| 2021-09-14 | 7.87 | $7.87 | 181862 |
| 2021-09-13 | 7.88 | $7.83 | 100000 |
| 2021-09-10 | 7.90 | $7.68 | 57600 |
| 2021-09-09 | 7.95 | $7.86 | 44084 |
| 2021-09-08 | 7.97 | $7.95 | 122644 |
| 2021-09-07 | 7.98 | $7.84 | 62600 |
| 2021-09-03 | 8.01 | $7.89 | 34600 |
| 2021-09-02 | 8.04 | $8.23 | 53200 |
| 2021-09-01 | 8.00 | $8.21 | 76200 |
| 2021-08-31 | 7.95 | $7.94 | 138800 |
| 2021-08-30 | 7.96 | $7.93 | 58600 |
| 2021-08-27 | 7.97 | $7.99 | 58480 |
| 2021-08-26 | 7.97 | $7.95 | 62650 |
| 2021-08-25 | 7.98 | $8.04 | 69862 |
| 2021-08-24 | 7.98 | $8.06 | 107000 |
| 2021-08-23 | 7.96 | $7.98 | 66040 |
| 2021-08-20 | 7.97 | $7.89 | 100876 |
| 2021-08-19 | 7.99 | $8.04 | 72222 |
| 2021-08-18 | 7.98 | $8.07 | 74000 |
| 2021-08-17 | 7.97 | $7.85 | 135400 |
| 2021-08-16 | 8.00 | $8.00 | 99624 |
| 2021-08-13 | 8.00 | $8.17 | 101026 |
| 2021-08-12 | 7.97 | $8.07 | 61886 |
| 2021-08-11 | 7.96 | $8.13 | 49694 |
| 2021-08-10 | 7.93 | $7.91 | 233000 |
| 2021-08-09 | 7.95 | $7.99 | 74052 |
| 2021-08-06 | 7.95 | $8.16 | 42200 |
| 2021-08-05 | 7.92 | $8.14 | 62212 |
| 2021-08-04 | 7.88 | $7.89 | 175600 |
| 2021-08-03 | 7.89 | $7.93 | 264800 |
| 2021-08-02 | 7.90 | $7.95 | 125048 |
| 2021-07-30 | 7.91 | $7.97 | 148400 |
| 2021-07-29 | 7.91 | $8.20 | 60288 |
| 2021-07-28 | 7.87 | $8.07 | 64400 |
| 2021-07-27 | 7.84 | $8.05 | 173800 |
| 2021-07-26 | 7.82 | $7.96 | 122600 |
| 2021-07-23 | 7.82 | $7.96 | 94878 |
| 2021-07-22 | 7.81 | $7.83 | 51606 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.28
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.93
Average
9.87
Maximum
16.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.28 | $15.13 | 50000 |
| 2026-07-16 | 15.32 | $14.96 | 24100 |
| 2026-07-15 | 15.43 | $15.07 | 69900 |
| 2026-07-14 | 15.53 | $15.14 | 49900 |
| 2026-07-13 | 15.62 | $15.33 | 50133 |
| 2026-07-10 | 15.66 | $15.58 | 31800 |
| 2026-07-09 | 15.63 | $15.44 | 29400 |
| 2026-07-08 | 15.63 | $15.28 | 26600 |
| 2026-07-07 | 15.68 | $15.46 | 27318 |
| 2026-07-06 | 15.68 | $15.57 | 22400 |
| 2026-07-02 | 15.64 | $15.56 | 27000 |
| 2026-07-01 | 15.58 | $15.09 | 24900 |
| 2026-06-30 | 15.66 | $15.21 | 21400 |
| 2026-06-29 | 15.70 | $15.59 | 40800 |
| 2026-06-26 | 15.63 | $15.44 | 39300 |
| 2026-06-25 | 15.58 | $15.61 | 44900 |
| 2026-06-24 | 15.46 | $15.44 | 26500 |
| 2026-06-23 | 15.36 | $15.01 | 46000 |
| 2026-06-22 | 15.36 | $15.25 | 36000 |
| 2026-06-18 | 15.28 | $15.25 | 21700 |
| 2026-06-17 | 15.18 | $15.27 | 31800 |
| 2026-06-16 | 15.04 | $15.43 | 25100 |
| 2026-06-15 | 14.82 | $15.25 | 23100 |
| 2026-06-12 | 14.60 | $14.93 | 45132 |
| 2026-06-11 | 14.42 | $14.54 | 35409 |
| 2026-06-10 | 14.33 | $14.34 | 24106 |
| 2026-06-09 | 14.28 | $14.28 | 64916 |
| 2026-06-08 | 14.23 | $14.43 | 37636 |
| 2026-06-05 | 14.13 | $14.25 | 35600 |
| 2026-06-04 | 14.06 | $14.06 | 38100 |
| 2026-06-03 | 14.03 | $14.06 | 42300 |
| 2026-06-02 | 13.99 | $13.96 | 69700 |
| 2026-06-01 | 13.98 | $13.94 | 47708 |
| 2026-05-29 | 13.97 | $14.35 | 85100 |
| 2026-05-28 | 13.82 | $14.14 | 39200 |
| 2026-05-27 | 13.72 | $14.32 | 50404 |
| 2026-05-26 | 13.53 | $14.01 | 54900 |
| 2026-05-22 | 13.41 | $13.71 | 40025 |
| 2026-05-21 | 13.36 | $13.87 | 69400 |
| 2026-05-20 | 13.25 | $13.78 | 63510 |
| 2026-05-19 | 13.16 | $13.17 | 103907 |
| 2026-05-18 | 13.24 | $13.28 | 93227 |
| 2026-05-15 | 13.32 | $13.26 | 59100 |
| 2026-05-14 | 13.42 | $13.65 | 121000 |
| 2026-05-13 | 13.43 | $13.52 | 94300 |
| 2026-05-12 | 13.49 | $13.75 | 83400 |
| 2026-05-11 | 13.49 | $13.65 | 107000 |
| 2026-05-08 | 13.54 | $13.87 | 48505 |
| 2026-05-07 | 13.53 | $14.10 | 121700 |
| 2026-05-06 | 13.46 | $14.12 | 64428 |
| 2026-05-05 | 13.37 | $13.43 | 64000 |
| 2026-05-04 | 13.50 | $13.27 | 82102 |
| 2026-05-01 | 13.71 | $13.50 | 30700 |
| 2026-04-30 | 13.90 | $13.52 | 204800 |
| 2026-04-29 | 14.14 | $13.37 | 46146 |
| 2026-04-28 | 14.48 | $13.87 | 88322 |
| 2026-04-27 | 14.75 | $13.97 | 76900 |
| 2026-04-24 | 15.04 | $14.19 | 38741 |
| 2026-04-23 | 15.33 | $14.80 | 32900 |
| 2026-04-22 | 15.49 | $15.12 | 17000 |
| 2026-04-21 | 15.59 | $15.10 | 39848 |
| 2026-04-20 | 15.70 | $15.55 | 30014 |
| 2026-04-17 | 15.70 | $15.84 | 22300 |
| 2026-04-16 | 15.60 | $15.46 | 24400 |
| 2026-04-15 | 15.60 | $15.53 | 24024 |
| 2026-04-14 | 15.57 | $15.56 | 19414 |
| 2026-04-13 | 15.52 | $15.38 | 29700 |
| 2026-04-10 | 15.51 | $15.69 | 13901 |
| 2026-04-09 | 15.40 | $15.95 | 34323 |
| 2026-04-08 | 15.18 | $15.74 | 42900 |
| 2026-04-07 | 14.98 | $15.20 | 61100 |
| 2026-04-06 | 14.91 | $15.21 | 32542 |
| 2026-04-02 | 14.81 | $15.31 | 72538 |
| 2026-04-01 | 14.67 | $15.09 | 67700 |
| 2026-03-31 | 14.57 | $14.94 | 69614 |
| 2026-03-30 | 14.50 | $14.60 | 56800 |
| 2026-03-27 | 14.52 | $14.89 | 48100 |
| 2026-03-26 | 14.47 | $14.65 | 60000 |
| 2026-03-25 | 14.48 | $14.91 | 51500 |
| 2026-03-24 | 14.41 | $14.54 | 79417 |
| 2026-03-23 | 14.45 | $14.65 | 87410 |
| 2026-03-20 | 14.48 | $14.53 | 63800 |
| 2026-03-19 | 14.55 | $14.71 | 65600 |
| 2026-03-18 | 14.59 | $14.75 | 33200 |
| 2026-03-17 | 14.63 | $15.05 | 62439 |
| 2026-03-16 | 14.59 | $14.95 | 61300 |
| 2026-03-13 | 14.58 | $14.68 | 37500 |
| 2026-03-12 | 14.66 | $14.70 | 59800 |
| 2026-03-11 | 14.76 | $14.91 | 35400 |
| 2026-03-10 | 14.82 | $14.72 | 57900 |
| 2026-03-09 | 14.95 | $15.03 | 93000 |
| 2026-03-06 | 15.03 | $14.72 | 43913 |
| 2026-03-05 | 15.22 | $14.79 | 88039 |
| 2026-03-04 | 15.44 | $15.14 | 92700 |
| 2026-03-03 | 15.60 | $14.69 | 63932 |
| 2026-03-02 | 15.94 | $15.38 | 74400 |
| 2026-02-27 | 16.13 | $15.95 | 43100 |
| 2026-02-26 | 16.18 | $15.79 | 44829 |
| 2026-02-25 | 16.30 | $15.91 | 38300 |
| 2026-02-24 | 16.39 | $15.98 | 28900 |
| 2026-02-23 | 16.48 | $16.17 | 63400 |
| 2026-02-20 | 16.52 | $15.97 | 23400 |
| 2026-02-19 | 16.63 | $15.97 | 318900 |
| 2026-02-18 | 16.75 | $16.24 | 53500 |
| 2026-02-17 | 16.81 | $17.12 | 35204 |
| 2026-02-13 | 16.59 | $16.42 | 36100 |
| 2026-02-12 | 16.53 | $16.44 | 29309 |
| 2026-02-11 | 16.45 | $16.40 | 20110 |
| 2026-02-10 | 16.35 | $16.26 | 30644 |
| 2026-02-09 | 16.27 | $16.32 | 26427 |
| 2026-02-06 | 16.14 | $16.49 | 14800 |
| 2026-02-05 | 15.92 | $16.04 | 43443 |
| 2026-02-04 | 15.78 | $15.89 | 32600 |
| 2026-02-03 | 15.66 | $15.70 | 26900 |
| 2026-02-02 | 15.56 | $15.61 | 35830 |
| 2026-01-30 | 15.46 | $15.56 | 20200 |
| 2026-01-29 | 15.35 | $15.28 | 27400 |
| 2026-01-28 | 15.30 | $15.18 | 29500 |
| 2026-01-27 | 15.27 | $15.45 | 32600 |
| 2026-01-26 | 15.14 | $15.26 | 13400 |
| 2026-01-23 | 15.03 | $15.10 | 54647 |
| 2026-01-22 | 14.94 | $15.01 | 28300 |
| 2026-01-21 | 14.86 | $14.89 | 19100 |
| 2026-01-20 | 14.79 | $14.79 | 36300 |
| 2026-01-16 | 14.74 | $14.72 | 18200 |
| 2026-01-15 | 14.69 | $14.53 | 31923 |
| 2026-01-14 | 14.68 | $14.61 | 20600 |
| 2026-01-13 | 14.65 | $14.21 | 101112 |
| 2026-01-12 | 14.73 | $14.83 | 19900 |
| 2026-01-09 | 14.62 | $14.56 | 55134 |
| 2026-01-08 | 14.57 | $14.88 | 33400 |
| 2026-01-07 | 14.41 | $14.46 | 19223 |
| 2026-01-06 | 14.34 | $14.60 | 60603 |
| 2026-01-05 | 14.21 | $14.23 | 38400 |
| 2026-01-02 | 14.16 | $13.91 | 44800 |
| 2025-12-31 | 14.19 | $14.31 | 35200 |
| 2025-12-30 | 14.11 | $13.98 | 22909 |
| 2025-12-29 | 14.11 | $13.95 | 105900 |
| 2025-12-26 | 14.11 | $14.04 | 17419 |
| 2025-12-24 | 14.08 | $14.35 | 74529 |
| 2025-12-23 | 13.95 | $14.05 | 24806 |
| 2025-12-22 | 13.87 | $13.93 | 26100 |
| 2025-12-19 | 13.82 | $13.73 | 23812 |
| 2025-12-18 | 13.82 | $13.76 | 23400 |
| 2025-12-17 | 13.80 | $13.70 | 30100 |
| 2025-12-16 | 13.79 | $13.73 | 32500 |
| 2025-12-15 | 13.78 | $13.99 | 44014 |
| 2025-12-12 | 13.67 | $13.87 | 20900 |
| 2025-12-11 | 13.58 | $13.74 | 25700 |
| 2025-12-10 | 13.51 | $13.46 | 157140 |
| 2025-12-09 | 13.51 | $13.40 | 44200 |
| 2025-12-08 | 13.53 | $13.52 | 54600 |
| 2025-12-05 | 13.51 | $13.41 | 51300 |
| 2025-12-04 | 13.52 | $13.45 | 39323 |
| 2025-12-03 | 13.52 | $13.54 | 51800 |
| 2025-12-02 | 13.50 | $13.54 | 40816 |
| 2025-12-01 | 13.46 | $13.68 | 49300 |
| 2025-11-28 | 13.37 | $13.58 | 19000 |
| 2025-11-26 | 13.30 | $13.64 | 71300 |
| 2025-11-25 | 13.19 | $13.42 | 121000 |
| 2025-11-24 | 13.13 | $13.31 | 66211 |
| 2025-11-21 | 13.09 | $13.27 | 82200 |
| 2025-11-20 | 13.05 | $12.98 | 72200 |
| 2025-11-19 | 13.11 | $12.93 | 61400 |
| 2025-11-18 | 13.19 | $13.01 | 146503 |
| 2025-11-17 | 13.27 | $13.23 | 32303 |
| 2025-11-14 | 13.29 | $13.47 | 30300 |
| 2025-11-13 | 13.25 | $13.45 | 25637 |
| 2025-11-12 | 13.20 | $13.24 | 36240 |
| 2025-11-11 | 13.21 | $13.24 | 113204 |
| 2025-11-10 | 13.23 | $13.01 | 69300 |
| 2025-11-07 | 13.33 | $12.73 | 78700 |
| 2025-11-06 | 13.54 | $12.97 | 88647 |
| 2025-11-05 | 13.71 | $13.63 | 140344 |
| 2025-11-04 | 13.72 | $13.69 | 89400 |
| 2025-11-03 | 13.71 | $13.63 | 49200 |
| 2025-10-31 | 13.71 | $13.56 | 82048 |
| 2025-10-30 | 13.73 | $13.75 | 74636 |
| 2025-10-29 | 13.70 | $13.36 | 28517 |
| 2025-10-28 | 13.79 | $14.02 | 27900 |
| 2025-10-27 | 13.68 | $13.98 | 30442 |
| 2025-10-24 | 13.56 | $13.86 | 27118 |
| 2025-10-23 | 13.45 | $13.60 | 204932 |
| 2025-10-22 | 13.40 | $13.58 | 26500 |
| 2025-10-21 | 13.35 | $13.41 | 70444 |
| 2025-10-20 | 13.34 | $13.60 | 38400 |
| 2025-10-17 | 13.27 | $13.74 | 51232 |
| 2025-10-16 | 13.14 | $13.56 | 165100 |
| 2025-10-15 | 13.05 | $13.39 | 26400 |
| 2025-10-14 | 12.99 | $13.40 | 129523 |
| 2025-10-13 | 12.93 | $13.05 | 58800 |
| 2025-10-10 | 12.97 | $13.18 | 32600 |
| 2025-10-09 | 12.98 | $12.93 | 75100 |
| 2025-10-08 | 13.07 | $13.05 | 58300 |
| 2025-10-07 | 13.16 | $13.17 | 29026 |
| 2025-10-06 | 13.23 | $13.24 | 34500 |
| 2025-10-03 | 13.30 | $13.40 | 41800 |
| 2025-10-02 | 13.34 | $13.36 | 26939 |
| 2025-10-01 | 13.41 | $13.55 | 28800 |
| 2025-09-30 | 13.44 | $13.71 | 140900 |
| 2025-09-29 | 13.42 | $13.36 | 46400 |
| 2025-09-26 | 13.52 | $13.41 | 72500 |
| 2025-09-25 | 13.64 | $13.53 | 67400 |
| 2025-09-24 | 13.74 | $13.61 | 47200 |
| 2025-09-23 | 13.84 | $13.76 | 102145 |
| 2025-09-22 | 13.93 | $13.75 | 67414 |
| 2025-09-19 | 14.03 | $13.67 | 53700 |
| 2025-09-18 | 14.19 | $13.79 | 85444 |
| 2025-09-17 | 14.35 | $14.35 | 36700 |
| 2025-09-16 | 14.37 | $14.61 | 20237 |
| 2025-09-15 | 14.30 | $14.38 | 50800 |
| 2025-09-12 | 14.30 | $14.58 | 17745 |
| 2025-09-11 | 14.23 | $14.45 | 43800 |
| 2025-09-10 | 14.19 | $14.18 | 20248 |
| 2025-09-09 | 14.23 | $14.21 | 34307 |
| 2025-09-08 | 14.27 | $14.24 | 19100 |
| 2025-09-05 | 14.31 | $14.15 | 18302 |
| 2025-09-04 | 14.39 | $14.09 | 37312 |
| 2025-09-03 | 14.50 | $14.16 | 38134 |
| 2025-09-02 | 14.61 | $14.04 | 51003 |
| 2025-08-29 | 14.79 | $14.38 | 30300 |
| 2025-08-28 | 14.90 | $14.55 | 24600 |
| 2025-08-27 | 14.97 | $14.72 | 19100 |
| 2025-08-26 | 15.00 | $14.65 | 64526 |
| 2025-08-25 | 15.05 | $14.67 | 16220 |
| 2025-08-22 | 15.10 | $14.85 | 61900 |
| 2025-08-21 | 15.10 | $14.78 | 47700 |
| 2025-08-20 | 15.12 | $15.04 | 440200 |
| 2025-08-19 | 15.04 | $15.06 | 144700 |
| 2025-08-18 | 14.94 | $15.04 | 516300 |
| 2025-08-15 | 14.82 | $15.08 | 28540 |
| 2025-08-14 | 14.65 | $14.92 | 90501 |
| 2025-08-13 | 14.49 | $14.70 | 13600 |
| 2025-08-12 | 14.36 | $14.56 | 94849 |
| 2025-08-11 | 14.25 | $14.48 | 11914 |
| 2025-08-08 | 14.12 | $14.26 | 28400 |
| 2025-08-07 | 14.04 | $14.31 | 94307 |
| 2025-08-06 | 13.92 | $14.17 | 22035 |
| 2025-08-05 | 13.82 | $13.99 | 113746 |
| 2025-08-04 | 13.75 | $13.94 | 68815 |
| 2025-08-01 | 13.68 | $13.60 | 38208 |
| 2025-07-31 | 13.70 | $13.46 | 82243 |
| 2025-07-30 | 13.77 | $13.64 | 26500 |
| 2025-07-29 | 13.79 | $13.74 | 35323 |
| 2025-07-28 | 13.79 | $13.67 | 31337 |
| 2025-07-25 | 13.81 | $13.87 | 13810 |
| 2025-07-24 | 13.76 | $13.89 | 11200 |
| 2025-07-23 | 13.70 | $13.89 | 10210 |
| 2025-07-22 | 13.63 | $13.76 | 16400 |
| 2025-07-21 | 13.57 | $13.77 | 15019 |
| 2025-07-18 | 13.51 | $13.54 | 18800 |
| 2025-07-17 | 13.50 | $13.58 | 17300 |
| 2025-07-16 | 13.47 | $13.64 | 16232 |
| 2025-07-15 | 13.42 | $13.31 | 12948 |
| 2025-07-14 | 13.47 | $13.78 | 19600 |
| 2025-07-11 | 13.38 | $13.59 | 13200 |
| 2025-07-10 | 13.32 | $13.53 | 13527 |
| 2025-07-09 | 13.28 | $13.73 | 20947 |
| 2025-07-08 | 13.16 | $13.26 | 17700 |
| 2025-07-07 | 13.17 | $13.19 | 29600 |
| 2025-07-03 | 13.21 | $13.19 | 6029 |
| 2025-07-02 | 13.25 | $13.34 | 10000 |
| 2025-07-01 | 13.26 | $13.18 | 43024 |
| 2025-06-30 | 13.32 | $13.30 | 29654 |
| 2025-06-27 | 13.36 | $12.98 | 10884 |
| 2025-06-26 | 13.52 | $13.00 | 309034 |
| 2025-06-25 | 13.69 | $13.80 | 12040 |
| 2025-06-24 | 13.66 | $13.70 | 25756 |
| 2025-06-23 | 13.64 | $13.48 | 15674 |
| 2025-06-20 | 13.69 | $13.60 | 214964 |
| 2025-06-18 | 13.72 | $14.06 | 67488 |
| 2025-06-17 | 13.59 | $13.50 | 13796 |
| 2025-06-16 | 13.62 | $13.50 | 57884 |
| 2025-06-13 | 13.66 | $13.14 | 22512 |
| 2025-06-12 | 13.81 | $13.62 | 25576 |
| 2025-06-11 | 13.84 | $13.76 | 42948 |
| 2025-06-10 | 13.83 | $13.70 | 16726 |
| 2025-06-09 | 13.84 | $13.72 | 20250 |
| 2025-06-06 | 13.83 | $13.82 | 14602 |
| 2025-06-05 | 13.79 | $13.78 | 40936 |
| 2025-06-04 | 13.74 | $13.80 | 16284 |
| 2025-06-03 | 13.68 | $13.54 | 17824 |
| 2025-06-02 | 13.68 | $13.72 | 21028 |
| 2025-05-30 | 13.61 | $13.44 | 42200 |
| 2025-05-29 | 13.62 | $13.38 | 42630 |
| 2025-05-28 | 13.64 | $13.44 | 63600 |
| 2025-05-27 | 13.64 | $13.66 | 12800 |
| 2025-05-23 | 13.57 | $13.47 | 15828 |
| 2025-05-22 | 13.54 | $13.58 | 11008 |
| 2025-05-21 | 13.46 | $13.56 | 7296 |
| 2025-05-20 | 13.36 | $13.66 | 14052 |
| 2025-05-19 | 13.21 | $13.28 | 2.3M |
| 2025-05-16 | 13.13 | $13.28 | 322030 |
| 2025-05-15 | 13.04 | $13.00 | 12800 |
| 2025-05-14 | 13.01 | $12.86 | 17400 |
| 2025-05-13 | 13.02 | $12.82 | 29042 |
| 2025-05-12 | 13.03 | $12.64 | 48200 |
| 2025-05-09 | 13.10 | $12.90 | 37448 |
| 2025-05-08 | 13.09 | $12.93 | 18200 |
| 2025-05-07 | 13.08 | $13.29 | 15600 |
| 2025-05-06 | 12.93 | $13.33 | 84800 |
| 2025-05-05 | 12.74 | $12.64 | 17224 |
| 2025-05-02 | 12.72 | $12.75 | 22646 |
| 2025-05-01 | 12.65 | $12.89 | 18400 |
| 2025-04-30 | 12.53 | $12.75 | 13200 |
| 2025-04-29 | 12.41 | $12.24 | 74868 |
| 2025-04-28 | 12.43 | $12.46 | 197436 |
| 2025-04-25 | 12.38 | $12.45 | 12424 |
| 2025-04-24 | 12.32 | $12.24 | 13800 |
| 2025-04-23 | 12.31 | $11.90 | 56260 |
| 2025-04-22 | 12.40 | $12.73 | 19408 |
| 2025-04-21 | 12.25 | $12.52 | 19470 |
| 2025-04-17 | 12.13 | $12.50 | 15800 |
| 2025-04-16 | 11.98 | $12.42 | 9830 |
| 2025-04-15 | 11.82 | $12.24 | 24454 |
| 2025-04-14 | 11.68 | $11.78 | 35456 |
| 2025-04-11 | 11.67 | $11.97 | 169200 |
| 2025-04-10 | 11.58 | $11.87 | 34022 |
| 2025-04-09 | 11.51 | $11.30 | 40892 |
| 2025-04-08 | 11.61 | $11.05 | 123080 |
| 2025-04-07 | 11.81 | $11.20 | 41600 |
| 2025-04-04 | 12.00 | $11.73 | 25600 |
| 2025-04-03 | 12.07 | $12.44 | 94682 |
| 2025-04-02 | 11.92 | $12.07 | 20478 |
| 2025-04-01 | 11.86 | $11.78 | 74014 |
| 2025-03-31 | 11.87 | $11.71 | 270600 |
| 2025-03-28 | 11.90 | $11.89 | 65276 |
| 2025-03-27 | 11.89 | $11.79 | 452602 |
| 2025-03-26 | 11.90 | $11.72 | 21846 |
| 2025-03-25 | 11.93 | $11.90 | 58600 |
| 2025-03-24 | 11.90 | $11.81 | 54256 |
| 2025-03-21 | 11.90 | $11.76 | 73600 |
| 2025-03-20 | 11.91 | $11.85 | 34400 |
| 2025-03-19 | 11.89 | $11.75 | 66850 |
| 2025-03-18 | 11.89 | $12.05 | 29650 |
| 2025-03-17 | 11.80 | $11.84 | 61296 |
| 2025-03-14 | 11.75 | $11.81 | 23400 |
| 2025-03-13 | 11.69 | $11.39 | 20642 |
| 2025-03-12 | 11.75 | $11.58 | 26800 |
| 2025-03-11 | 11.75 | $12.05 | 28296 |
| 2025-03-10 | 11.61 | $11.55 | 20618 |
| 2025-03-07 | 11.59 | $11.92 | 22000 |
| 2025-03-06 | 11.45 | $11.41 | 25818 |
| 2025-03-05 | 11.43 | $11.61 | 29292 |
| 2025-03-04 | 11.35 | $11.60 | 53200 |
| 2025-03-03 | 11.25 | $11.23 | 68200 |
| 2025-02-28 | 11.24 | $11.08 | 28600 |
| 2025-02-27 | 11.27 | $10.85 | 25630 |
| 2025-02-26 | 11.38 | $11.33 | 16600 |
| 2025-02-25 | 11.36 | $11.34 | 168286 |
| 2025-02-24 | 11.33 | $11.15 | 18000 |
| 2025-02-21 | 11.35 | $10.89 | 16812 |
| 2025-02-20 | 11.46 | $11.07 | 40800 |
| 2025-02-19 | 11.52 | $11.24 | 19600 |
| 2025-02-18 | 11.54 | $11.41 | 20600 |
| 2025-02-14 | 11.51 | $11.50 | 17000 |
| 2025-02-13 | 11.44 | $11.48 | 15080 |
| 2025-02-12 | 11.34 | $11.46 | 25250 |
| 2025-02-11 | 11.23 | $11.35 | 24800 |
| 2025-02-10 | 11.13 | $11.21 | 39800 |
| 2025-02-07 | 11.05 | $11.11 | 27800 |
| 2025-02-06 | 10.97 | $10.97 | 20604 |
| 2025-02-05 | 10.91 | $11.09 | 115600 |
| 2025-02-04 | 10.81 | $10.86 | 82400 |
| 2025-02-03 | 10.75 | $10.66 | 37864 |
| 2025-01-31 | 10.74 | $10.88 | 20200 |
| 2025-01-30 | 10.65 | $10.86 | 25400 |
| 2025-01-29 | 10.55 | $10.65 | 27000 |
| 2025-01-28 | 10.49 | $10.49 | 24200 |
| 2025-01-27 | 10.47 | $10.64 | 30670 |
| 2025-01-24 | 10.40 | $10.49 | 128400 |
| 2025-01-23 | 10.35 | $10.63 | 38800 |
| 2025-01-22 | 10.25 | $10.52 | 62048 |
| 2025-01-21 | 10.17 | $10.40 | 70602 |
| 2025-01-17 | 10.10 | $10.27 | 61600 |
| 2025-01-16 | 10.07 | $10.09 | 60856 |
| 2025-01-15 | 10.08 | $10.16 | 36400 |
| 2025-01-14 | 10.08 | $10.00 | 104200 |
| 2025-01-13 | 10.13 | $9.99 | 76400 |
| 2025-01-10 | 10.20 | $10.12 | 42834 |
| 2025-01-08 | 10.24 | $10.11 | 37800 |
| 2025-01-07 | 10.30 | $10.38 | 66226 |
| 2025-01-06 | 10.28 | $10.35 | 74800 |
| 2025-01-03 | 10.27 | $10.43 | 78800 |
| 2025-01-02 | 10.24 | $10.19 | 86600 |
| 2024-12-31 | 10.27 | $10.21 | 20042 |
| 2024-12-30 | 10.31 | $10.44 | 57200 |
| 2024-12-27 | 10.28 | $10.41 | 46400 |
| 2024-12-26 | 10.26 | $10.42 | 71622 |
| 2024-12-24 | 10.23 | $10.35 | 40614 |
| 2024-12-23 | 10.22 | $10.34 | 132208 |
| 2024-12-20 | 10.21 | $10.13 | 96400 |
| 2024-12-19 | 10.27 | $10.12 | 105800 |
| 2024-12-18 | 10.35 | $10.16 | 43800 |
| 2024-12-17 | 10.44 | $10.27 | 36088 |
| 2024-12-16 | 10.51 | $10.55 | 94664 |
| 2024-12-13 | 10.51 | $10.38 | 34672 |
| 2024-12-12 | 10.56 | $10.46 | 584000 |
| 2024-12-11 | 10.60 | $10.36 | 447894 |
| 2024-12-10 | 10.68 | $10.38 | 26400 |
| 2024-12-09 | 10.78 | $10.74 | 35028 |
| 2024-12-06 | 10.78 | $10.81 | 29292 |
| 2024-12-05 | 10.75 | $10.79 | 522200 |
| 2024-12-04 | 10.73 | $10.93 | 300800 |
| 2024-12-03 | 10.66 | $10.98 | 95000 |
| 2024-12-02 | 10.56 | $10.79 | 69800 |
| 2024-11-29 | 10.49 | $10.83 | 18436 |
| 2024-11-27 | 10.40 | $10.72 | 48862 |
| 2024-11-26 | 10.33 | $10.39 | 72200 |
| 2024-11-25 | 10.35 | $10.56 | 67494 |
| 2024-11-22 | 10.32 | $10.46 | 62662 |
| 2024-11-21 | 10.32 | $10.48 | 48000 |
| 2024-11-20 | 10.32 | $10.55 | 61200 |
| 2024-11-19 | 10.29 | $10.43 | 79200 |
| 2024-11-18 | 10.31 | $10.42 | 107600 |
| 2024-11-15 | 10.33 | $10.36 | 237410 |
| 2024-11-14 | 10.39 | $10.26 | 609200 |
| 2024-11-13 | 10.49 | $10.23 | 45600 |
| 2024-11-12 | 10.62 | $10.44 | 49870 |
| 2024-11-11 | 10.72 | $10.63 | 49400 |
| 2024-11-08 | 10.78 | $10.63 | 33000 |
| 2024-11-07 | 10.86 | $10.55 | 52200 |
| 2024-11-06 | 10.98 | $10.81 | 36284 |
| 2024-11-05 | 11.05 | $10.99 | 34890 |
| 2024-11-04 | 11.07 | $10.89 | 87000 |
| 2024-11-01 | 11.13 | $11.17 | 35000 |
| 2024-10-31 | 11.12 | $11.14 | 68482 |
| 2024-10-30 | 11.10 | $11.22 | 29400 |
| 2024-10-29 | 11.06 | $11.06 | 20200 |
| 2024-10-28 | 11.07 | $11.21 | 44602 |
| 2024-10-25 | 11.02 | $11.04 | 26662 |
| 2024-10-24 | 11.01 | $10.98 | 21400 |
| 2024-10-23 | 11.03 | $10.86 | 26660 |
| 2024-10-22 | 11.08 | $10.98 | 80400 |
| 2024-10-21 | 11.11 | $10.91 | 47000 |
| 2024-10-18 | 11.16 | $11.10 | 18444 |
| 2024-10-17 | 11.16 | $11.11 | 45200 |
| 2024-10-16 | 11.16 | $11.30 | 50662 |
| 2024-10-15 | 11.09 | $11.20 | 17008 |
| 2024-10-14 | 11.04 | $11.01 | 21080 |
| 2024-10-11 | 11.03 | $10.89 | 25688 |
| 2024-10-10 | 11.06 | $10.86 | 70688 |
| 2024-10-09 | 11.10 | $11.01 | 23846 |
| 2024-10-08 | 11.10 | $10.98 | 29656 |
| 2024-10-07 | 11.11 | $10.94 | 119400 |
| 2024-10-04 | 11.12 | $10.92 | 18096 |
| 2024-10-03 | 11.15 | $10.95 | 14862 |
| 2024-10-02 | 11.17 | $10.82 | 18800 |
| 2024-10-01 | 11.22 | $10.87 | 36874 |
| 2024-09-30 | 11.27 | $10.99 | 21600 |
| 2024-09-27 | 11.28 | $11.21 | 15666 |
| 2024-09-26 | 11.22 | $11.07 | 21600 |
| 2024-09-25 | 11.19 | $10.98 | 34800 |
| 2024-09-24 | 11.17 | $11.05 | 26692 |
| 2024-09-23 | 11.12 | $11.18 | 16600 |
| 2024-09-20 | 11.01 | $11.04 | 41200 |
| 2024-09-19 | 10.91 | $11.05 | 19200 |
| 2024-09-18 | 10.78 | $10.96 | 18600 |
| 2024-09-17 | 10.65 | $10.72 | 18600 |
| 2024-09-16 | 10.56 | $10.67 | 28648 |
| 2024-09-13 | 10.46 | $10.59 | 12600 |
| 2024-09-12 | 10.36 | $10.50 | 27600 |
| 2024-09-11 | 10.26 | $10.40 | 50468 |
| 2024-09-10 | 10.17 | $10.22 | 49200 |
| 2024-09-09 | 10.12 | $10.15 | 32600 |
| 2024-09-06 | 10.07 | $10.05 | 24018 |
| 2024-09-05 | 10.05 | $10.14 | 36678 |
| 2024-09-04 | 9.98 | $9.82 | 37624 |
| 2024-09-03 | 10.01 | $10.12 | 30600 |
| 2024-08-30 | 9.94 | $9.98 | 31400 |
| 2024-08-29 | 9.90 | $9.97 | 141400 |
| 2024-08-28 | 9.85 | $9.82 | 51626 |
| 2024-08-27 | 9.83 | $9.99 | 52800 |
| 2024-08-26 | 9.76 | $9.89 | 50400 |
| 2024-08-23 | 9.71 | $9.93 | 49400 |
| 2024-08-22 | 9.62 | $9.85 | 36882 |
| 2024-08-21 | 9.55 | $9.80 | 59000 |
| 2024-08-20 | 9.48 | $9.78 | 151200 |
| 2024-08-19 | 9.40 | $9.70 | 105200 |
| 2024-08-16 | 9.33 | $9.51 | 159600 |
| 2024-08-15 | 9.30 | $9.53 | 517436 |
| 2024-08-14 | 9.27 | $9.56 | 489200 |
| 2024-08-13 | 9.23 | $9.67 | 83200 |
| 2024-08-12 | 9.14 | $9.48 | 65686 |
| 2024-08-09 | 9.10 | $9.34 | 76600 |
| 2024-08-08 | 9.10 | $9.31 | 53030 |
| 2024-08-07 | 9.12 | $9.27 | 78650 |
| 2024-08-06 | 9.16 | $9.07 | 174800 |
| 2024-08-05 | 9.28 | $9.02 | 103600 |
| 2024-08-02 | 9.45 | $9.07 | 112400 |
| 2024-08-01 | 9.64 | $9.12 | 71202 |
| 2024-07-31 | 9.85 | $9.43 | 46200 |
| 2024-07-30 | 10.03 | $9.99 | 65000 |
| 2024-07-29 | 10.06 | $10.05 | 78200 |
| 2024-07-26 | 10.08 | $9.91 | 55400 |
| 2024-07-25 | 10.15 | $9.98 | 85400 |
| 2024-07-24 | 10.21 | $9.87 | 246630 |
| 2024-07-23 | 10.32 | $10.09 | 822200 |
| 2024-07-22 | 10.39 | $10.10 | 28000 |
| 2024-07-19 | 10.46 | $10.29 | 22660 |
| 2024-07-18 | 10.49 | $10.45 | 23600 |
| 2024-07-17 | 10.47 | $10.34 | 27600 |
| 2024-07-16 | 10.48 | $10.50 | 24800 |
| 2024-07-15 | 10.44 | $10.48 | 29600 |
| 2024-07-12 | 10.39 | $10.50 | 128248 |
| 2024-07-11 | 10.32 | $10.42 | 381846 |
| 2024-07-10 | 10.26 | $10.30 | 59012 |
| 2024-07-09 | 10.22 | $10.12 | 60000 |
| 2024-07-08 | 10.23 | $10.22 | 335260 |
| 2024-07-05 | 10.21 | $10.24 | 51000 |
| 2024-07-03 | 10.18 | $10.31 | 40800 |
| 2024-07-02 | 10.11 | $10.09 | 34472 |
| 2024-07-01 | 10.10 | $10.00 | 67652 |
| 2024-06-28 | 10.11 | $10.20 | 54400 |
| 2024-06-27 | 10.06 | $10.18 | 27600 |
| 2024-06-26 | 10.00 | $9.98 | 466466 |
| 2024-06-25 | 9.99 | $9.96 | 377854 |
| 2024-06-24 | 9.99 | $9.94 | 90624 |
| 2024-06-21 | 9.98 | $10.05 | 23880 |
| 2024-06-20 | 9.94 | $9.91 | 80874 |
| 2024-06-18 | 9.94 | $9.90 | 65292 |
| 2024-06-17 | 9.94 | $9.85 | 99488 |
| 2024-06-14 | 9.95 | $9.90 | 55800 |
| 2024-06-13 | 9.94 | $9.93 | 72876 |
| 2024-06-12 | 9.92 | $9.99 | 116456 |
| 2024-06-11 | 9.88 | $9.75 | 561004 |
| 2024-06-10 | 9.91 | $9.81 | 23042 |
| 2024-06-07 | 9.91 | $9.95 | 496600 |
| 2024-06-06 | 9.88 | $9.90 | 47400 |
| 2024-06-05 | 9.85 | $9.80 | 27600 |
| 2024-06-04 | 9.84 | $9.96 | 49000 |
| 2024-06-03 | 9.78 | $9.92 | 43604 |
| 2024-05-31 | 9.71 | $9.84 | 32216 |
| 2024-05-30 | 9.66 | $9.61 | 64286 |
| 2024-05-29 | 9.67 | $9.45 | 54800 |
| 2024-05-28 | 9.73 | $9.69 | 39270 |
| 2024-05-24 | 9.72 | $9.55 | 43800 |
| 2024-05-23 | 9.76 | $9.77 | 46832 |
| 2024-05-22 | 9.74 | $9.65 | 45462 |
| 2024-05-21 | 9.74 | $9.66 | 18800 |
| 2024-05-20 | 9.74 | $9.70 | 33600 |
| 2024-05-17 | 9.73 | $9.77 | 30200 |
| 2024-05-16 | 9.69 | $9.80 | 25292 |
| 2024-05-15 | 9.63 | $9.90 | 34076 |
| 2024-05-14 | 9.52 | $9.88 | 100200 |
| 2024-05-13 | 9.40 | $9.56 | 42200 |
| 2024-05-10 | 9.35 | $9.36 | 25200 |
| 2024-05-09 | 9.35 | $9.32 | 51688 |
| 2024-05-08 | 9.37 | $9.39 | 38800 |
| 2024-05-07 | 9.37 | $9.30 | 33404 |
| 2024-05-06 | 9.40 | $9.44 | 37000 |
| 2024-05-03 | 9.40 | $9.44 | 80800 |
| 2024-05-02 | 9.39 | $9.69 | 38400 |
| 2024-05-01 | 9.30 | $9.28 | 29400 |
| 2024-04-30 | 9.32 | $9.48 | 55600 |
| 2024-04-29 | 9.29 | $9.45 | 45874 |
| 2024-04-26 | 9.26 | $9.45 | 38200 |
| 2024-04-25 | 9.23 | $9.36 | 24692 |
| 2024-04-24 | 9.22 | $9.41 | 39400 |
| 2024-04-23 | 9.19 | $9.22 | 42600 |
| 2024-04-22 | 9.22 | $9.10 | 32870 |
| 2024-04-19 | 9.30 | $9.65 | 37440 |
| 2024-04-18 | 9.22 | $9.20 | 32496 |
| 2024-04-17 | 9.28 | $9.27 | 47618 |
| 2024-04-16 | 9.32 | $9.44 | 45822 |
| 2024-04-15 | 9.32 | $9.13 | 30220 |
| 2024-04-12 | 9.42 | $9.14 | 19054 |
| 2024-04-11 | 9.54 | $9.24 | 29042 |
| 2024-04-10 | 9.66 | $9.53 | 25412 |
| 2024-04-09 | 9.72 | $9.76 | 27400 |
| 2024-04-08 | 9.71 | $9.74 | 28000 |
| 2024-04-05 | 9.70 | $9.57 | 109668 |
| 2024-04-04 | 9.75 | $9.63 | 25698 |
| 2024-04-03 | 9.79 | $9.78 | 20670 |
| 2024-04-02 | 9.79 | $9.67 | 18604 |
| 2024-04-01 | 9.82 | $9.77 | 31200 |
| 2024-03-28 | 9.83 | $9.82 | 28800 |
| 2024-03-27 | 9.83 | $9.60 | 136400 |
| 2024-03-26 | 9.88 | $9.89 | 32000 |
| 2024-03-25 | 9.86 | $9.70 | 30494 |
| 2024-03-22 | 9.89 | $9.87 | 82254 |
| 2024-03-21 | 9.88 | $9.88 | 21400 |
| 2024-03-20 | 9.85 | $9.78 | 57614 |
| 2024-03-19 | 9.85 | $9.60 | 26400 |
| 2024-03-18 | 9.90 | $9.52 | 26818 |
| 2024-03-15 | 9.98 | $10.00 | 30620 |
| 2024-03-14 | 9.92 | $9.78 | 50400 |
| 2024-03-13 | 9.92 | $9.92 | 91800 |
| 2024-03-12 | 9.87 | $9.88 | 36008 |
| 2024-03-11 | 9.82 | $9.89 | 20000 |
| 2024-03-08 | 9.75 | $9.76 | 32030 |
| 2024-03-07 | 9.70 | $9.82 | 27476 |
| 2024-03-06 | 9.62 | $9.76 | 44800 |
| 2024-03-05 | 9.54 | $9.52 | 31600 |
| 2024-03-04 | 9.51 | $9.49 | 62800 |
| 2024-03-01 | 9.48 | $9.47 | 115074 |
| 2024-02-29 | 9.45 | $9.49 | 34400 |
| 2024-02-28 | 9.41 | $9.32 | 51600 |
| 2024-02-27 | 9.41 | $9.40 | 45400 |
| 2024-02-26 | 9.37 | $9.54 | 24024 |
| 2024-02-23 | 9.29 | $9.48 | 24200 |
| 2024-02-22 | 9.20 | $9.40 | 25000 |
| 2024-02-21 | 9.12 | $9.26 | 21610 |
| 2024-02-20 | 9.07 | $9.16 | 39000 |
| 2024-02-16 | 9.03 | $9.15 | 44600 |
| 2024-02-15 | 8.99 | $8.99 | 79000 |
| 2024-02-14 | 8.99 | $8.94 | 37200 |
| 2024-02-13 | 9.01 | $8.94 | 133202 |
| 2024-02-12 | 9.03 | $8.96 | 114296 |
| 2024-02-09 | 9.04 | $9.13 | 26822 |
| 2024-02-08 | 9.01 | $9.03 | 24400 |
| 2024-02-07 | 9.00 | $9.10 | 59000 |
| 2024-02-06 | 8.96 | $9.23 | 71616 |
| 2024-02-05 | 8.87 | $8.94 | 74400 |
| 2024-02-02 | 8.86 | $8.83 | 24600 |
| 2024-02-01 | 8.88 | $9.10 | 21600 |
| 2024-01-31 | 8.81 | $8.83 | 18286 |
| 2024-01-30 | 8.82 | $8.99 | 22000 |
| 2024-01-29 | 8.78 | $8.80 | 28800 |
| 2024-01-26 | 8.79 | $8.85 | 32600 |
| 2024-01-25 | 8.80 | $8.80 | 42290 |
| 2024-01-24 | 8.81 | $8.78 | 21270 |
| 2024-01-23 | 8.84 | $8.73 | 21200 |
| 2024-01-22 | 8.89 | $8.90 | 37658 |
| 2024-01-19 | 8.90 | $8.92 | 27688 |
| 2024-01-18 | 8.90 | $8.88 | 25800 |
| 2024-01-17 | 8.92 | $8.65 | 64680 |
| 2024-01-16 | 9.01 | $8.96 | 26400 |
| 2024-01-12 | 9.03 | $9.15 | 255400 |
| 2024-01-11 | 8.99 | $9.07 | 35658 |
| 2024-01-10 | 8.96 | $8.96 | 18252 |
| 2024-01-09 | 8.96 | $9.06 | 23048 |
| 2024-01-08 | 8.92 | $8.85 | 55684 |
| 2024-01-05 | 8.95 | $8.80 | 105844 |
| 2024-01-04 | 8.99 | $8.81 | 45090 |
| 2024-01-03 | 9.04 | $8.71 | 96000 |
| 2024-01-02 | 9.13 | $9.01 | 233600 |
| 2023-12-29 | 9.15 | $9.13 | 155600 |
| 2023-12-28 | 9.12 | $9.09 | 52202 |
| 2023-12-27 | 9.10 | $9.13 | 67432 |
| 2023-12-26 | 9.06 | $9.13 | 21600 |
| 2023-12-22 | 9.01 | $9.02 | 25600 |
| 2023-12-21 | 8.98 | $8.98 | 36426 |
| 2023-12-20 | 8.95 | $8.74 | 44646 |
| 2023-12-19 | 8.98 | $9.00 | 47624 |
| 2023-12-18 | 8.94 | $8.85 | 343828 |
| 2023-12-15 | 8.94 | $8.89 | 64200 |
| 2023-12-14 | 8.91 | $9.04 | 333200 |
| 2023-12-13 | 8.84 | $8.71 | 51684 |
| 2023-12-12 | 8.84 | $8.64 | 21200 |
| 2023-12-11 | 8.86 | $8.71 | 70222 |
| 2023-12-08 | 8.87 | $8.80 | 619696 |
| 2023-12-07 | 8.84 | $8.54 | 22642 |
| 2023-12-06 | 8.88 | $8.72 | 68000 |
| 2023-12-05 | 8.87 | $8.70 | 28600 |
| 2023-12-04 | 8.86 | $8.74 | 62618 |
| 2023-12-01 | 8.82 | $8.72 | 23400 |
| 2023-11-30 | 8.78 | $8.68 | 63200 |
| 2023-11-29 | 8.74 | $8.63 | 56600 |
| 2023-11-28 | 8.70 | $8.55 | 38830 |
| 2023-11-27 | 8.68 | $8.60 | 16600 |
| 2023-11-24 | 8.62 | $8.60 | 18000 |
| 2023-11-22 | 8.54 | $8.57 | 21066 |
| 2023-11-21 | 8.46 | $8.39 | 34200 |
| 2023-11-20 | 8.40 | $8.40 | 103800 |
| 2023-11-17 | 8.33 | $8.60 | 20400 |
| 2023-11-16 | 8.17 | $8.19 | 28000 |
| 2023-11-15 | 8.10 | $8.19 | 103040 |
| 2023-11-14 | 8.01 | $8.15 | 55200 |
| 2023-11-13 | 7.91 | $7.90 | 74222 |
| 2023-11-10 | 7.86 | $7.87 | 44200 |
| 2023-11-09 | 7.82 | $7.83 | 58682 |
| 2023-11-08 | 7.77 | $7.95 | 117630 |
| 2023-11-07 | 7.67 | $7.88 | 82042 |
| 2023-11-06 | 7.57 | $7.80 | 130460 |
| 2023-11-03 | 7.47 | $7.79 | 65200 |
| 2023-11-02 | 7.35 | $7.72 | 65400 |
| 2023-11-01 | 7.22 | $7.38 | 62882 |
| 2023-10-31 | 7.18 | $7.26 | 590470 |
| 2023-10-30 | 7.17 | $7.24 | 200432 |
| 2023-10-27 | 7.16 | $7.12 | 107200 |
| 2023-10-26 | 7.20 | $7.01 | 106800 |
| 2023-10-25 | 7.27 | $7.14 | 99014 |
| 2023-10-24 | 7.32 | $7.24 | 213838 |
| 2023-10-23 | 7.35 | $7.38 | 152424 |
| 2023-10-20 | 7.35 | $7.26 | 102400 |
| 2023-10-19 | 7.38 | $7.49 | 95444 |
| 2023-10-18 | 7.35 | $7.39 | 80206 |
| 2023-10-17 | 7.34 | $7.44 | 173400 |
| 2023-10-16 | 7.31 | $7.45 | 233022 |
| 2023-10-13 | 7.28 | $7.30 | 79240 |
| 2023-10-12 | 7.29 | $7.34 | 87200 |
| 2023-10-11 | 7.29 | $7.38 | 57066 |
| 2023-10-10 | 7.28 | $7.38 | 211400 |
| 2023-10-09 | 7.26 | $7.28 | 71832 |
| 2023-10-06 | 7.28 | $7.36 | 136200 |
| 2023-10-05 | 7.28 | $7.30 | 102200 |
| 2023-10-04 | 7.30 | $7.28 | 108440 |
| 2023-10-03 | 7.34 | $7.27 | 180080 |
| 2023-10-02 | 7.38 | $7.46 | 269400 |
| 2023-09-29 | 7.38 | $7.54 | 108270 |
| 2023-09-28 | 7.35 | $7.44 | 165600 |
| 2023-09-27 | 7.35 | $7.35 | 170028 |
| 2023-09-26 | 7.39 | $7.27 | 545200 |
| 2023-09-25 | 7.45 | $7.28 | 107216 |
| 2023-09-22 | 7.54 | $7.46 | 65200 |
| 2023-09-21 | 7.58 | $7.53 | 45200 |
| 2023-09-20 | 7.61 | $7.63 | 104416 |
| 2023-09-19 | 7.62 | $7.46 | 69888 |
| 2023-09-18 | 7.69 | $7.53 | 87200 |
| 2023-09-15 | 7.74 | $7.60 | 105894 |
| 2023-09-14 | 7.79 | $7.51 | 60622 |
| 2023-09-13 | 7.88 | $7.83 | 40200 |
| 2023-09-12 | 7.89 | $8.05 | 149204 |
| 2023-09-11 | 7.83 | $7.92 | 65694 |
| 2023-09-08 | 7.79 | $7.85 | 42800 |
| 2023-09-07 | 7.77 | $7.85 | 52630 |
| 2023-09-06 | 7.75 | $7.75 | 60092 |
| 2023-09-05 | 7.75 | $7.79 | 81430 |
| 2023-09-01 | 7.74 | $7.80 | 24286 |
| 2023-08-31 | 7.72 | $7.85 | 24200 |
| 2023-08-30 | 7.69 | $7.92 | 35000 |
| 2023-08-29 | 7.63 | $7.88 | 52416 |
| 2023-08-28 | 7.57 | $7.60 | 88400 |
| 2023-08-25 | 7.58 | $7.58 | 43420 |
| 2023-08-24 | 7.61 | $7.63 | 42676 |
| 2023-08-23 | 7.63 | $7.68 | 42470 |
| 2023-08-22 | 7.64 | $7.54 | 78800 |
| 2023-08-21 | 7.70 | $7.55 | 60250 |
| 2023-08-18 | 7.77 | $7.61 | 162400 |
| 2023-08-17 | 7.84 | $7.58 | 58616 |
| 2023-08-16 | 7.93 | $7.87 | 44662 |
| 2023-08-15 | 7.95 | $7.91 | 54400 |
| 2023-08-14 | 7.97 | $7.90 | 131644 |
| 2023-08-11 | 7.99 | $8.00 | 39800 |
| 2023-08-10 | 7.98 | $8.05 | 28870 |
| 2023-08-09 | 7.95 | $8.09 | 62800 |
| 2023-08-08 | 7.91 | $7.94 | 44200 |
| 2023-08-07 | 7.91 | $7.96 | 44200 |
| 2023-08-04 | 7.89 | $7.94 | 22000 |
| 2023-08-03 | 7.89 | $7.83 | 41200 |
| 2023-08-02 | 7.91 | $7.85 | 38264 |
| 2023-08-01 | 7.94 | $7.87 | 29424 |
| 2023-07-31 | 7.96 | $8.09 | 13858 |
| 2023-07-28 | 7.92 | $7.92 | 20600 |
| 2023-07-27 | 7.93 | $7.83 | 25242 |
| 2023-07-26 | 7.97 | $8.05 | 25800 |
| 2023-07-25 | 7.94 | $7.83 | 26808 |
| 2023-07-24 | 7.99 | $7.80 | 25400 |
| 2023-07-21 | 8.04 | $8.07 | 29032 |
| 2023-07-20 | 8.03 | $7.95 | 22074 |
| 2023-07-19 | 8.05 | $8.07 | 21258 |
| 2023-07-18 | 8.04 | $8.01 | 25000 |
| 2023-07-17 | 8.04 | $7.99 | 27800 |
| 2023-07-14 | 8.05 | $8.01 | 31400 |
| 2023-07-13 | 8.06 | $8.10 | 26400 |
| 2023-07-12 | 8.03 | $8.11 | 25400 |
| 2023-07-11 | 8.00 | $8.19 | 52898 |
| 2023-07-10 | 7.94 | $7.80 | 95800 |
| 2023-07-07 | 7.98 | $7.97 | 42642 |
| 2023-07-06 | 7.98 | $7.69 | 32218 |
| 2023-07-05 | 8.07 | $7.99 | 74254 |
| 2023-07-03 | 8.08 | $8.10 | 32600 |
| 2023-06-30 | 8.06 | $8.05 | 30800 |
| 2023-06-29 | 8.05 | $8.07 | 21400 |
| 2023-06-28 | 8.04 | $8.03 | 35884 |
| 2023-06-27 | 8.03 | $8.02 | 82028 |
| 2023-06-26 | 8.02 | $7.99 | 42200 |
| 2023-06-23 | 8.01 | $7.92 | 28200 |
| 2023-06-22 | 8.03 | $8.02 | 45684 |
| 2023-06-21 | 8.02 | $8.13 | 38000 |
| 2023-06-20 | 7.97 | $8.15 | 93600 |
| 2023-06-16 | 7.90 | $8.12 | 31000 |
| 2023-06-15 | 7.83 | $8.13 | 58206 |
| 2023-06-14 | 7.74 | $8.04 | 26600 |
| 2023-06-13 | 7.66 | $7.81 | 47270 |
| 2023-06-12 | 7.64 | $7.74 | 52200 |
| 2023-06-09 | 7.64 | $7.71 | 26600 |
| 2023-06-08 | 7.65 | $7.66 | 45878 |
| 2023-06-07 | 7.68 | $7.75 | 20464 |
| 2023-06-06 | 7.69 | $7.70 | 36600 |
| 2023-06-05 | 7.72 | $7.72 | 72820 |
| 2023-06-02 | 7.75 | $7.82 | 32218 |
| 2023-06-01 | 7.76 | $7.85 | 36650 |
| 2023-05-31 | 7.77 | $7.80 | 43400 |
| 2023-05-30 | 7.79 | $7.83 | 37890 |
| 2023-05-26 | 7.81 | $7.84 | 28400 |
| 2023-05-25 | 7.84 | $7.65 | 61414 |
| 2023-05-24 | 7.94 | $7.81 | 24200 |
| 2023-05-23 | 8.01 | $7.92 | 30208 |
| 2023-05-22 | 8.06 | $8.05 | 37000 |
| 2023-05-19 | 8.08 | $8.09 | 25850 |
| 2023-05-18 | 8.09 | $8.15 | 20822 |
| 2023-05-17 | 8.09 | $8.21 | 64400 |
| 2023-05-16 | 8.08 | $8.07 | 621800 |
| 2023-05-15 | 8.10 | $8.05 | 32420 |
| 2023-05-12 | 8.14 | $8.27 | 22000 |
| 2023-05-11 | 8.11 | $8.18 | 27600 |
| 2023-05-10 | 8.11 | $8.05 | 18610 |
| 2023-05-09 | 8.15 | $8.11 | 13234 |
| 2023-05-08 | 8.18 | $8.05 | 21800 |
| 2023-05-05 | 8.24 | $8.08 | 21870 |
| 2023-05-04 | 8.30 | $7.97 | 19600 |
| 2023-05-03 | 8.40 | $8.15 | 39200 |
| 2023-05-02 | 8.48 | $8.37 | 43600 |
| 2023-05-01 | 8.49 | $8.39 | 46400 |
| 2023-04-28 | 8.51 | $8.45 | 33856 |
| 2023-04-27 | 8.50 | $8.49 | 26000 |
| 2023-04-26 | 8.48 | $8.37 | 27600 |
| 2023-04-25 | 8.49 | $8.28 | 59610 |
| 2023-04-24 | 8.53 | $8.65 | 26200 |
| 2023-04-21 | 8.46 | $8.31 | 19000 |
| 2023-04-20 | 8.47 | $8.49 | 42600 |
| 2023-04-19 | 8.43 | $8.60 | 32674 |
| 2023-04-18 | 8.35 | $8.46 | 23800 |
| 2023-04-17 | 8.28 | $8.38 | 39694 |
| 2023-04-14 | 8.23 | $8.16 | 39400 |
| 2023-04-13 | 8.23 | $8.34 | 16462 |
| 2023-04-12 | 8.18 | $8.22 | 18486 |
| 2023-04-11 | 8.14 | $8.20 | 76600 |
| 2023-04-10 | 8.11 | $8.11 | 27200 |
| 2023-04-06 | 8.09 | $8.23 | 22258 |
| 2023-04-05 | 8.04 | $8.08 | 29200 |
| 2023-04-04 | 8.01 | $8.05 | 34600 |
| 2023-04-03 | 7.99 | $8.10 | 17400 |
| 2023-03-31 | 7.95 | $8.13 | 46800 |
| 2023-03-30 | 7.89 | $8.18 | 29000 |
| 2023-03-29 | 7.79 | $7.86 | 31298 |
| 2023-03-28 | 7.78 | $7.85 | 36400 |
| 2023-03-27 | 7.77 | $7.60 | 12628 |
| 2023-03-24 | 7.84 | $7.69 | 48600 |
| 2023-03-23 | 7.89 | $7.88 | 28478 |
| 2023-03-22 | 7.90 | $7.83 | 25684 |
| 2023-03-21 | 7.92 | $7.94 | 18848 |
| 2023-03-20 | 7.91 | $7.62 | 19400 |
| 2023-03-17 | 8.00 | $7.74 | 39600 |
| 2023-03-16 | 8.06 | $7.93 | 23200 |
| 2023-03-15 | 8.08 | $7.80 | 34220 |
| 2023-03-14 | 8.15 | $8.21 | 28848 |
| 2023-03-13 | 8.09 | $8.04 | 22618 |
| 2023-03-10 | 8.07 | $8.20 | 17600 |
| 2023-03-09 | 7.99 | $8.03 | 17064 |
| 2023-03-08 | 7.95 | $8.01 | 24200 |
| 2023-03-07 | 7.90 | $7.99 | 37400 |
| 2023-03-06 | 7.85 | $8.04 | 36200 |
| 2023-03-03 | 7.76 | $7.99 | 17600 |
| 2023-03-02 | 7.67 | $7.84 | 21200 |
| 2023-03-01 | 7.61 | $7.85 | 21468 |
| 2023-02-28 | 7.53 | $7.70 | 39800 |
| 2023-02-27 | 7.48 | $7.53 | 33700 |
| 2023-02-24 | 7.47 | $7.53 | 22664 |
| 2023-02-23 | 7.46 | $7.50 | 26600 |
| 2023-02-22 | 7.46 | $7.31 | 21808 |
| 2023-02-21 | 7.51 | $7.38 | 40200 |
| 2023-02-17 | 7.56 | $7.41 | 26600 |
| 2023-02-16 | 7.60 | $7.56 | 31430 |
| 2023-02-15 | 7.60 | $7.55 | 16800 |
| 2023-02-14 | 7.61 | $7.48 | 17890 |
| 2023-02-13 | 7.64 | $7.52 | 35224 |
| 2023-02-10 | 7.66 | $7.40 | 169226 |
| 2023-02-09 | 7.72 | $7.73 | 25000 |
| 2023-02-08 | 7.68 | $7.57 | 27000 |
| 2023-02-07 | 7.69 | $7.47 | 43282 |
| 2023-02-06 | 7.72 | $7.47 | 77400 |
| 2023-02-03 | 7.76 | $7.60 | 29282 |
| 2023-02-02 | 7.76 | $7.69 | 85868 |
| 2023-02-01 | 7.72 | $7.65 | 56400 |
| 2023-01-31 | 7.69 | $7.45 | 20822 |
| 2023-01-30 | 7.71 | $7.50 | 94668 |
| 2023-01-27 | 7.71 | $7.63 | 28000 |
| 2023-01-26 | 7.67 | $7.67 | 16664 |
| 2023-01-25 | 7.60 | $7.74 | 41814 |
| 2023-01-24 | 7.48 | $7.39 | 28872 |
| 2023-01-23 | 7.45 | $7.44 | 202408 |
| 2023-01-20 | 7.38 | $7.46 | 87068 |
| 2023-01-19 | 7.30 | $7.33 | 42200 |
| 2023-01-18 | 7.23 | $7.42 | 34400 |
| 2023-01-17 | 7.11 | $7.31 | 109054 |
| 2023-01-13 | 6.99 | $7.25 | 52600 |
| 2023-01-12 | 6.87 | $7.15 | 41600 |
| 2023-01-11 | 6.75 | $6.92 | 15600 |
| 2023-01-10 | 6.68 | $6.88 | 22200 |
| 2023-01-09 | 6.60 | $6.78 | 98618 |
| 2023-01-06 | 6.53 | $6.81 | 45400 |
| 2023-01-05 | 6.44 | $6.69 | 54610 |
| 2023-01-04 | 6.37 | $6.58 | 486800 |
| 2023-01-03 | 6.32 | $6.43 | 53008 |
| 2022-12-30 | 6.30 | $6.23 | 33454 |
| 2022-12-29 | 6.34 | $6.27 | 75054 |
| 2022-12-28 | 6.38 | $6.35 | 76800 |
| 2022-12-27 | 6.40 | $6.33 | 27012 |
| 2022-12-23 | 6.44 | $6.42 | 41200 |
| 2022-12-22 | 6.45 | $6.26 | 76074 |
| 2022-12-21 | 6.52 | $6.36 | 73228 |
| 2022-12-20 | 6.57 | $6.32 | 140018 |
| 2022-12-19 | 6.65 | $6.45 | 140800 |
| 2022-12-16 | 6.69 | $6.46 | 445600 |
| 2022-12-15 | 6.74 | $6.68 | 81694 |
| 2022-12-14 | 6.73 | $6.74 | 39600 |
| 2022-12-13 | 6.70 | $6.70 | 150668 |
| 2022-12-12 | 6.66 | $6.51 | 77200 |
| 2022-12-09 | 6.68 | $6.72 | 389034 |
| 2022-12-08 | 6.63 | $6.55 | 114200 |
| 2022-12-07 | 6.62 | $6.50 | 33820 |
| 2022-12-06 | 6.62 | $6.61 | 46650 |
| 2022-12-05 | 6.58 | $6.61 | 115400 |
| 2022-12-02 | 6.53 | $6.40 | 105400 |
| 2022-12-01 | 6.54 | $6.50 | 96678 |
| 2022-11-30 | 6.51 | $6.46 | 46052 |
| 2022-11-29 | 6.48 | $6.20 | 101888 |
| 2022-11-28 | 6.52 | $6.31 | 93884 |
| 2022-11-25 | 6.54 | $6.48 | 19664 |
| 2022-11-23 | 6.50 | $6.42 | 25000 |
| 2022-11-22 | 6.46 | $6.32 | 70658 |
| 2022-11-21 | 6.45 | $6.25 | 60800 |
| 2022-11-18 | 6.45 | $6.24 | 51800 |
| 2022-11-17 | 6.44 | $6.19 | 77444 |
| 2022-11-16 | 6.45 | $6.36 | 74600 |
| 2022-11-15 | 6.40 | $6.41 | 73000 |
| 2022-11-14 | 6.32 | $6.40 | 130614 |
| 2022-11-11 | 6.21 | $6.42 | 29456 |
| 2022-11-10 | 6.08 | $6.19 | 40074 |
| 2022-11-09 | 5.98 | $5.97 | 68818 |
| 2022-11-08 | 5.93 | $5.96 | 219280 |
| 2022-11-07 | 5.86 | $5.89 | 168600 |
| 2022-11-04 | 5.80 | $5.77 | 167848 |
| 2022-11-03 | 5.76 | $5.64 | 209400 |
| 2022-11-02 | 5.75 | $5.71 | 144690 |
| 2022-11-01 | 5.72 | $5.80 | 157426 |
| 2022-10-31 | 5.64 | $5.84 | 269492 |
| 2022-10-28 | 5.54 | $5.80 | 99200 |
| 2022-10-27 | 5.42 | $5.65 | 134828 |
| 2022-10-26 | 5.32 | $5.58 | 119050 |
| 2022-10-25 | 5.22 | $5.44 | 386400 |
| 2022-10-24 | 5.15 | $5.32 | 301200 |
| 2022-10-21 | 5.10 | $5.23 | 99628 |
| 2022-10-20 | 5.07 | $5.24 | 168600 |
| 2022-10-19 | 5.04 | $5.20 | 150200 |
| 2022-10-18 | 5.00 | $5.20 | 417638 |
| 2022-10-17 | 4.97 | $5.20 | 284400 |
| 2022-10-14 | 4.93 | $4.99 | 2.5M |
| 2022-10-13 | 4.95 | $5.08 | 2.4M |
| 2022-10-12 | 4.96 | $4.95 | 1.5M |
| 2022-10-11 | 5.00 | $4.95 | 1.6M |
| 2022-10-10 | 5.07 | $5.08 | 1.4M |
| 2022-10-07 | 5.11 | $5.15 | 439600 |
| 2022-10-06 | 5.14 | $5.19 | 215234 |
| 2022-10-05 | 5.16 | $5.26 | 372400 |
| 2022-10-04 | 5.18 | $5.47 | 744644 |
| 2022-10-03 | 5.13 | $5.27 | 385452 |
| 2022-09-30 | 5.15 | $5.16 | 391462 |
| 2022-09-29 | 5.20 | $5.25 | 730024 |
| 2022-09-28 | 5.25 | $5.34 | 372000 |
| 2022-09-27 | 5.28 | $5.19 | 1.3M |
| 2022-09-26 | 5.36 | $5.21 | 582274 |
| 2022-09-23 | 5.47 | $5.24 | 289268 |
| 2022-09-22 | 5.59 | $5.51 | 272644 |
| 2022-09-21 | 5.66 | $5.50 | 316600 |
| 2022-09-20 | 5.75 | $5.68 | 409634 |
| 2022-09-19 | 5.80 | $5.81 | 256600 |
| 2022-09-16 | 5.83 | $5.70 | 266800 |
| 2022-09-15 | 5.90 | $5.89 | 654400 |
| 2022-09-14 | 5.92 | $5.88 | 237614 |
| 2022-09-13 | 5.96 | $5.95 | 271066 |
| 2022-09-12 | 5.98 | $6.16 | 379856 |
| 2022-09-09 | 5.95 | $6.00 | 263460 |
| 2022-09-08 | 5.95 | $5.91 | 623600 |
| 2022-09-07 | 6.00 | $6.04 | 478258 |
| 2022-09-06 | 6.01 | $5.90 | 613000 |
| 2022-09-02 | 6.07 | $5.94 | 439600 |
| 2022-09-01 | 6.13 | $6.03 | 403300 |
| 2022-08-31 | 6.18 | $6.10 | 291400 |
| 2022-08-30 | 6.22 | $6.13 | 491044 |
| 2022-08-29 | 6.26 | $6.10 | 451400 |
| 2022-08-26 | 6.32 | $6.17 | 164000 |
| 2022-08-25 | 6.37 | $6.22 | 179856 |
| 2022-08-24 | 6.41 | $6.22 | 167400 |
| 2022-08-23 | 6.46 | $6.29 | 235040 |
| 2022-08-22 | 6.50 | $6.21 | 224412 |
| 2022-08-19 | 6.58 | $6.27 | 100800 |
| 2022-08-18 | 6.65 | $6.51 | 105800 |
| 2022-08-17 | 6.66 | $6.62 | 52616 |
| 2022-08-16 | 6.63 | $6.65 | 124816 |
| 2022-08-15 | 6.58 | $6.61 | 256800 |
| 2022-08-12 | 6.54 | $6.57 | 167448 |
| 2022-08-11 | 6.50 | $6.60 | 119232 |
| 2022-08-10 | 6.44 | $6.58 | 116400 |
| 2022-08-09 | 6.37 | $6.55 | 263200 |
| 2022-08-08 | 6.29 | $6.40 | 163200 |
| 2022-08-05 | 6.24 | $6.41 | 336208 |
| 2022-08-04 | 6.18 | $6.24 | 86232 |
| 2022-08-03 | 6.16 | $6.24 | 197032 |
| 2022-08-02 | 6.14 | $6.14 | 496268 |
| 2022-08-01 | 6.15 | $6.15 | 419234 |
| 2022-07-29 | 6.16 | $6.24 | 172400 |
| 2022-07-28 | 6.14 | $6.28 | 322832 |
| 2022-07-27 | 6.11 | $6.08 | 246400 |
| 2022-07-26 | 6.14 | $6.21 | 513054 |
| 2022-07-25 | 6.13 | $6.30 | 304222 |
| 2022-07-22 | 6.09 | $6.31 | 96240 |
| 2022-07-21 | 6.05 | $6.27 | 215000 |
| 2022-07-20 | 6.01 | $6.22 | 389400 |
| 2022-07-19 | 5.99 | $6.36 | 489000 |
| 2022-07-18 | 5.92 | $6.14 | 509600 |
| 2022-07-15 | 5.90 | $6.13 | 610266 |
| 2022-07-14 | 5.90 | $6.15 | 276478 |
| 2022-07-13 | 5.89 | $6.06 | 410400 |
| 2022-07-12 | 5.91 | $5.91 | 308618 |
| 2022-07-11 | 6.00 | $5.94 | 377884 |
| 2022-07-08 | 6.09 | $6.15 | 337476 |
| 2022-07-07 | 6.15 | $6.05 | 281000 |
| 2022-07-06 | 6.26 | $6.04 | 592800 |
| 2022-07-05 | 6.40 | $6.18 | 785200 |
| 2022-07-01 | 6.53 | $6.55 | 121814 |
| 2022-06-30 | 6.58 | $6.37 | 193232 |
| 2022-06-29 | 6.70 | $6.42 | 245408 |
| 2022-06-28 | 6.83 | $6.75 | 535694 |
| 2022-06-27 | 6.88 | $6.84 | 361056 |
| 2022-06-24 | 6.93 | $6.82 | 202408 |
| 2022-06-23 | 6.99 | $6.88 | 239200 |
| 2022-06-22 | 7.05 | $6.94 | 327800 |
| 2022-06-21 | 7.11 | $7.13 | 446476 |
| 2022-06-17 | 7.11 | $7.07 | 154276 |
| 2022-06-16 | 7.14 | $7.09 | 230000 |
| 2022-06-15 | 7.17 | $7.04 | 435600 |
| 2022-06-14 | 7.23 | $6.82 | 962200 |
| 2022-06-13 | 7.37 | $6.96 | 268800 |
| 2022-06-10 | 7.49 | $7.32 | 417608 |
| 2022-06-09 | 7.52 | $7.26 | 147800 |
| 2022-06-08 | 7.58 | $7.31 | 148048 |
| 2022-06-07 | 7.64 | $7.62 | 218600 |
| 2022-06-06 | 7.60 | $7.59 | 121600 |
| 2022-06-03 | 7.57 | $7.57 | 86200 |
| 2022-06-02 | 7.53 | $7.56 | 214838 |
| 2022-06-01 | 7.49 | $7.44 | 118054 |
| 2022-05-31 | 7.47 | $7.66 | 243200 |
| 2022-05-27 | 7.38 | $7.68 | 141000 |
| 2022-05-26 | 7.27 | $7.65 | 102800 |
| 2022-05-25 | 7.13 | $7.41 | 200200 |
| 2022-05-24 | 7.05 | $7.27 | 193200 |
| 2022-05-23 | 6.99 | $7.39 | 236600 |
| 2022-05-20 | 6.88 | $7.10 | 177000 |
| 2022-05-19 | 6.85 | $7.13 | 198600 |
| 2022-05-18 | 6.80 | $7.05 | 179600 |
| 2022-05-17 | 6.77 | $7.19 | 286820 |
| 2022-05-16 | 6.70 | $7.05 | 209066 |
| 2022-05-13 | 6.66 | $6.87 | 183200 |
| 2022-05-12 | 6.67 | $6.62 | 231200 |
| 2022-05-11 | 6.77 | $6.78 | 554684 |
| 2022-05-10 | 6.85 | $6.81 | 620270 |
| 2022-05-09 | 6.94 | $6.76 | 822000 |
| 2022-05-06 | 7.07 | $7.02 | 443400 |
| 2022-05-05 | 7.15 | $7.15 | 162400 |
| 2022-05-04 | 7.22 | $7.33 | 287600 |
| 2022-05-03 | 7.25 | $7.13 | 277638 |
| 2022-05-02 | 7.35 | $7.07 | 301044 |
| 2022-04-29 | 7.49 | $7.07 | 136200 |
| 2022-04-28 | 7.67 | $7.27 | 233692 |
| 2022-04-27 | 7.83 | $7.37 | 321244 |
| 2022-04-26 | 7.99 | $7.75 | 128878 |
| 2022-04-25 | 8.06 | $7.92 | 147848 |
| 2022-04-22 | 8.10 | $8.06 | 128600 |
| 2022-04-21 | 8.10 | $8.02 | 87800 |
| 2022-04-20 | 8.12 | $8.10 | 123800 |
| 2022-04-19 | 8.11 | $8.13 | 428400 |
| 2022-04-18 | 8.08 | $8.16 | 151600 |
| 2022-04-14 | 8.04 | $8.14 | 94200 |
| 2022-04-13 | 8.00 | $7.98 | 142438 |
| 2022-04-12 | 8.00 | $8.02 | 150400 |
| 2022-04-11 | 7.99 | $8.02 | 178462 |
| 2022-04-08 | 7.97 | $7.82 | 230400 |
| 2022-04-07 | 8.02 | $7.73 | 120258 |
| 2022-04-06 | 8.09 | $7.75 | 85200 |
| 2022-04-05 | 8.18 | $7.95 | 168668 |
| 2022-04-04 | 8.23 | $7.96 | 139000 |
| 2022-04-01 | 8.28 | $8.07 | 91052 |
| 2022-03-31 | 8.30 | $8.47 | 74000 |
| 2022-03-30 | 8.19 | $8.43 | 279000 |
| 2022-03-29 | 8.08 | $8.31 | 99400 |
| 2022-03-28 | 7.97 | $8.13 | 360000 |
| 2022-03-25 | 7.90 | $8.07 | 132666 |
| 2022-03-24 | 7.83 | $8.04 | 87202 |
| 2022-03-23 | 7.75 | $7.87 | 75014 |
| 2022-03-22 | 7.71 | $7.95 | 229498 |
| 2022-03-21 | 7.64 | $7.91 | 83244 |
| 2022-03-18 | 7.57 | $8.38 | 181018 |
| 2022-03-17 | 7.33 | $7.81 | 127600 |
| 2022-03-16 | 7.23 | $7.73 | 114800 |
| 2022-03-15 | 7.14 | $7.47 | 524400 |
| 2022-03-14 | 7.11 | $7.47 | 290446 |
| 2022-03-11 | 7.08 | $7.23 | 148600 |
| 2022-03-10 | 7.13 | $7.39 | 330200 |
| 2022-03-09 | 7.15 | $7.38 | 244000 |
| 2022-03-08 | 7.17 | $6.98 | 825000 |
| 2022-03-07 | 7.34 | $6.58 | 506864 |
| 2022-03-04 | 7.68 | $7.13 | 397858 |
| 2022-03-03 | 7.92 | $7.66 | 217800 |
| 2022-03-02 | 8.05 | $7.89 | 391402 |
| 2022-03-01 | 8.14 | $7.84 | 165034 |
| 2022-02-28 | 8.27 | $8.10 | 365000 |
| 2022-02-25 | 8.34 | $8.28 | 285012 |
| 2022-02-24 | 8.37 | $7.97 | 161800 |
| 2022-02-23 | 8.50 | $8.15 | 132400 |
| 2022-02-22 | 8.61 | $8.30 | 140090 |
| 2022-02-18 | 8.69 | $8.44 | 193818 |
| 2022-02-17 | 8.74 | $8.67 | 125600 |
| 2022-02-16 | 8.73 | $8.82 | 58844 |
| 2022-02-15 | 8.66 | $8.82 | 95000 |
| 2022-02-14 | 8.58 | $8.48 | 93000 |
| 2022-02-11 | 8.58 | $8.62 | 706400 |
| 2022-02-10 | 8.53 | $8.80 | 299600 |
| 2022-02-09 | 8.42 | $8.73 | 640400 |
| 2022-02-08 | 8.31 | $8.59 | 81200 |
| 2022-02-07 | 8.21 | $8.11 | 125000 |
| 2022-02-04 | 8.24 | $8.25 | 159266 |
| 2022-02-03 | 8.23 | $8.16 | 45000 |
| 2022-02-02 | 8.25 | $8.19 | 71000 |
| 2022-02-01 | 8.26 | $8.22 | 206838 |
| 2022-01-31 | 8.26 | $8.11 | 204600 |
| 2022-01-28 | 8.30 | $8.10 | 148098 |
| 2022-01-27 | 8.35 | $8.17 | 144400 |
| 2022-01-26 | 8.39 | $8.14 | 150400 |
| 2022-01-25 | 8.44 | $8.24 | 272600 |
| 2022-01-24 | 8.47 | $8.13 | 241600 |
| 2022-01-21 | 8.53 | $8.33 | 254200 |
| 2022-01-20 | 8.55 | $8.32 | 275600 |
| 2022-01-19 | 8.56 | $8.39 | 303290 |
| 2022-01-18 | 8.55 | $8.41 | 406696 |
| 2022-01-14 | 8.53 | $8.53 | 156000 |
| 2022-01-13 | 8.46 | $8.34 | 197600 |
| 2022-01-12 | 8.43 | $8.40 | 119200 |
| 2022-01-11 | 8.37 | $8.40 | 164882 |
| 2022-01-10 | 8.30 | $8.29 | 1.1M |
| 2022-01-07 | 8.23 | $8.27 | 207078 |
| 2022-01-06 | 8.16 | $8.27 | 103218 |
| 2022-01-05 | 8.07 | $8.14 | 143400 |
| 2022-01-04 | 7.99 | $8.21 | 187870 |
| 2022-01-03 | 7.87 | $8.07 | 316200 |
| 2021-12-31 | 7.77 | $7.73 | 105846 |
| 2021-12-30 | 7.76 | $7.85 | 197400 |
| 2021-12-29 | 7.70 | $7.88 | 140678 |
| 2021-12-28 | 7.61 | $7.79 | 184832 |
| 2021-12-27 | 7.54 | $7.77 | 204600 |
| 2021-12-23 | 7.46 | $7.72 | 279200 |
| 2021-12-22 | 7.38 | $7.66 | 182624 |
| 2021-12-21 | 7.30 | $7.56 | 331694 |
| 2021-12-20 | 7.23 | $7.47 | 356000 |
| 2021-12-17 | 7.18 | $7.41 | 222000 |
| 2021-12-16 | 7.15 | $7.34 | 357000 |
| 2021-12-15 | 7.13 | $7.30 | 186000 |
| 2021-12-14 | 7.12 | $7.26 | 448800 |
| 2021-12-13 | 7.13 | $7.12 | 499008 |
| 2021-12-10 | 7.20 | $7.26 | 305400 |
| 2021-12-09 | 7.23 | $7.27 | 1.1M |
| 2021-12-08 | 7.27 | $7.54 | 124200 |
| 2021-12-07 | 7.25 | $7.49 | 407644 |
| 2021-12-06 | 7.23 | $7.55 | 274000 |
| 2021-12-03 | 7.20 | $7.31 | 227410 |
| 2021-12-02 | 7.25 | $7.43 | 347600 |
| 2021-12-01 | 7.27 | $7.32 | 355218 |
| 2021-11-30 | 7.34 | $7.25 | 581600 |
| 2021-11-29 | 7.45 | $7.27 | 451030 |
| 2021-11-26 | 7.59 | $7.20 | 208670 |
| 2021-11-24 | 7.78 | $7.80 | 112800 |
| 2021-11-23 | 7.83 | $7.64 | 170874 |
| 2021-11-22 | 7.94 | $7.57 | 322204 |
| 2021-11-19 | 8.10 | $7.71 | 126400 |
| 2021-11-18 | 8.25 | $8.00 | 142800 |
| 2021-11-17 | 8.35 | $8.10 | 120600 |
| 2021-11-16 | 8.44 | $8.23 | 136402 |
| 2021-11-15 | 8.50 | $8.39 | 157600 |
| 2021-11-12 | 8.52 | $8.40 | 40600 |
| 2021-11-11 | 8.55 | $8.43 | 58030 |
| 2021-11-10 | 8.57 | $8.60 | 64600 |
| 2021-11-09 | 8.54 | $8.64 | 78058 |
| 2021-11-08 | 8.49 | $8.63 | 185600 |
| 2021-11-05 | 8.43 | $8.69 | 100002 |
| 2021-11-04 | 8.34 | $8.41 | 116000 |
| 2021-11-03 | 8.32 | $8.44 | 252624 |
| 2021-11-02 | 8.28 | $8.33 | 64686 |
| 2021-11-01 | 8.27 | $8.43 | 119200 |
| 2021-10-29 | 8.22 | $8.24 | 99442 |
| 2021-10-28 | 8.23 | $8.28 | 104088 |
| 2021-10-27 | 8.22 | $8.18 | 42200 |
| 2021-10-26 | 8.25 | $8.20 | 120800 |
| 2021-10-25 | 8.27 | $8.08 | 139000 |
| 2021-10-22 | 8.34 | $8.20 | 51844 |
| 2021-10-21 | 8.38 | $8.24 | 103874 |
| 2021-10-20 | 8.42 | $8.39 | 86600 |
| 2021-10-19 | 8.42 | $8.43 | 264400 |
| 2021-10-18 | 8.41 | $8.35 | 857800 |
| 2021-10-15 | 8.42 | $8.46 | 180410 |
| 2021-10-14 | 8.40 | $8.26 | 130600 |
| 2021-10-13 | 8.43 | $8.24 | 138600 |
| 2021-10-12 | 8.47 | $8.26 | 128236 |
| 2021-10-11 | 8.52 | $8.40 | 78800 |
| 2021-10-08 | 8.53 | $8.30 | 54898 |
| 2021-10-07 | 8.57 | $8.34 | 137400 |
| 2021-10-06 | 8.61 | $8.29 | 79400 |
| 2021-10-05 | 8.66 | $8.50 | 133000 |
| 2021-10-04 | 8.66 | $8.60 | 97200 |
| 2021-10-01 | 8.62 | $8.83 | 100282 |
| 2021-09-30 | 8.49 | $8.63 | 81000 |
| 2021-09-29 | 8.40 | $8.64 | 85088 |
| 2021-09-28 | 8.28 | $8.42 | 65800 |
| 2021-09-27 | 8.20 | $8.38 | 86448 |
| 2021-09-24 | 8.11 | $8.32 | 75658 |
| 2021-09-23 | 8.03 | $8.15 | 108202 |
| 2021-09-22 | 7.98 | $8.20 | 83600 |
| 2021-09-21 | 7.90 | $8.19 | 195086 |
| 2021-09-20 | 7.81 | $8.00 | 199400 |
| 2021-09-17 | 7.76 | $7.80 | 122000 |
| 2021-09-16 | 7.76 | $7.68 | 254022 |
| 2021-09-15 | 7.81 | $7.70 | 1.1M |
| 2021-09-14 | 7.86 | $7.87 | 181862 |
| 2021-09-13 | 7.86 | $7.83 | 100000 |
| 2021-09-10 | 7.88 | $7.68 | 57600 |
| 2021-09-09 | 7.96 | $7.86 | 44084 |
| 2021-09-08 | 7.99 | $7.95 | 122644 |
| 2021-09-07 | 8.00 | $7.84 | 62600 |
| 2021-09-03 | 8.05 | $7.89 | 34600 |
| 2021-09-02 | 8.09 | $8.23 | 53200 |
| 2021-09-01 | 8.04 | $8.21 | 76200 |
| 2021-08-31 | 7.98 | $7.94 | 138800 |
| 2021-08-30 | 7.99 | $7.93 | 58600 |
| 2021-08-27 | 8.01 | $7.99 | 58480 |
| 2021-08-26 | 8.01 | $7.95 | 62650 |
| 2021-08-25 | 8.03 | $8.04 | 69862 |
| 2021-08-24 | 8.02 | $8.06 | 107000 |
| 2021-08-23 | 8.00 | $7.98 | 66040 |
| 2021-08-20 | 8.00 | $7.89 | 100876 |
| 2021-08-19 | 8.04 | $8.04 | 72222 |
| 2021-08-18 | 8.03 | $8.07 | 74000 |
| 2021-08-17 | 8.01 | $7.85 | 135400 |
| 2021-08-16 | 8.06 | $8.00 | 99624 |
| 2021-08-13 | 8.07 | $8.17 | 101026 |
| 2021-08-12 | 8.04 | $8.07 | 61886 |
| 2021-08-11 | 8.02 | $8.13 | 49694 |
| 2021-08-10 | 7.98 | $7.91 | 233000 |
| 2021-08-09 | 8.00 | $7.99 | 74052 |
| 2021-08-06 | 8.00 | $8.16 | 42200 |
| 2021-08-05 | 7.95 | $8.14 | 62212 |
| 2021-08-04 | 7.90 | $7.89 | 175600 |
| 2021-08-03 | 7.91 | $7.93 | 264800 |
| 2021-08-02 | 7.92 | $7.95 | 125048 |
| 2021-07-30 | 7.92 | $7.97 | 148400 |
| 2021-07-29 | 7.92 | $8.20 | 60288 |
| 2021-07-28 | 7.84 | $8.07 | 64400 |
| 2021-07-27 | 7.80 | $8.05 | 173800 |
| 2021-07-26 | 7.75 | $7.96 | 122600 |
| 2021-07-23 | 7.72 | $7.96 | 94878 |
| 2021-07-22 | 7.69 | $7.83 | 51606 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.18
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.71
Average
51.95
Maximum
74.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.18 | $15.13 | 50000 |
| 2026-07-16 | 49.89 | $14.96 | 24100 |
| 2026-07-15 | 51.40 | $15.07 | 69900 |
| 2026-07-14 | 52.36 | $15.14 | 49900 |
| 2026-07-13 | 55.00 | $15.33 | 50133 |
| 2026-07-10 | 58.69 | $15.58 | 31800 |
| 2026-07-09 | 57.16 | $15.44 | 29400 |
| 2026-07-08 | 55.36 | $15.28 | 26600 |
| 2026-07-07 | 57.96 | $15.46 | 27318 |
| 2026-07-06 | 59.59 | $15.57 | 22400 |
| 2026-07-02 | 59.49 | $15.56 | 27000 |
| 2026-07-01 | 54.57 | $15.09 | 24900 |
| 2026-06-30 | 56.22 | $15.21 | 21400 |
| 2026-06-29 | 61.88 | $15.59 | 40800 |
| 2026-06-26 | 60.38 | $15.44 | 39300 |
| 2026-06-25 | 63.04 | $15.61 | 44900 |
| 2026-06-24 | 61.43 | $15.44 | 26500 |
| 2026-06-23 | 56.91 | $15.01 | 46000 |
| 2026-06-22 | 60.68 | $15.25 | 36000 |
| 2026-06-18 | 60.68 | $15.25 | 21700 |
| 2026-06-17 | 60.98 | $15.27 | 31800 |
| 2026-06-16 | 63.39 | $15.43 | 25100 |
| 2026-06-15 | 61.78 | $15.25 | 23100 |
| 2026-06-12 | 58.70 | $14.93 | 45132 |
| 2026-06-11 | 54.45 | $14.54 | 35409 |
| 2026-06-10 | 52.04 | $14.34 | 24106 |
| 2026-06-09 | 51.31 | $14.28 | 64916 |
| 2026-06-08 | 53.24 | $14.43 | 37636 |
| 2026-06-05 | 51.15 | $14.25 | 35600 |
| 2026-06-04 | 48.85 | $14.06 | 38100 |
| 2026-06-03 | 48.85 | $14.06 | 42300 |
| 2026-06-02 | 47.68 | $13.96 | 69700 |
| 2026-06-01 | 47.45 | $13.94 | 47708 |
| 2026-05-29 | 51.86 | $14.35 | 85100 |
| 2026-05-28 | 49.58 | $14.14 | 39200 |
| 2026-05-27 | 51.57 | $14.32 | 50404 |
| 2026-05-26 | 48.17 | $14.01 | 54900 |
| 2026-05-22 | 44.59 | $13.71 | 40025 |
| 2026-05-21 | 46.21 | $13.87 | 69400 |
| 2026-05-20 | 45.15 | $13.78 | 63510 |
| 2026-05-19 | 37.17 | $13.17 | 103907 |
| 2026-05-18 | 38.12 | $13.28 | 93227 |
| 2026-05-15 | 37.84 | $13.26 | 59100 |
| 2026-05-14 | 41.23 | $13.65 | 121000 |
| 2026-05-13 | 39.51 | $13.52 | 94300 |
| 2026-05-12 | 41.55 | $13.75 | 83400 |
| 2026-05-11 | 40.28 | $13.65 | 107000 |
| 2026-05-08 | 42.20 | $13.87 | 48505 |
| 2026-05-07 | 44.29 | $14.10 | 121700 |
| 2026-05-06 | 44.48 | $14.12 | 64428 |
| 2026-05-05 | 35.81 | $13.43 | 64000 |
| 2026-05-04 | 33.52 | $13.27 | 82102 |
| 2026-05-01 | 35.24 | $13.50 | 30700 |
| 2026-04-30 | 35.38 | $13.52 | 204800 |
| 2026-04-29 | 33.37 | $13.37 | 46146 |
| 2026-04-28 | 37.03 | $13.87 | 88322 |
| 2026-04-27 | 37.81 | $13.97 | 76900 |
| 2026-04-24 | 39.57 | $14.19 | 38741 |
| 2026-04-23 | 45.09 | $14.80 | 32900 |
| 2026-04-22 | 48.46 | $15.12 | 17000 |
| 2026-04-21 | 48.23 | $15.10 | 39848 |
| 2026-04-20 | 53.30 | $15.55 | 30014 |
| 2026-04-17 | 56.97 | $15.84 | 22300 |
| 2026-04-16 | 52.94 | $15.46 | 24400 |
| 2026-04-15 | 53.82 | $15.53 | 24024 |
| 2026-04-14 | 54.19 | $15.56 | 19414 |
| 2026-04-13 | 52.33 | $15.38 | 29700 |
| 2026-04-10 | 56.05 | $15.69 | 13901 |
| 2026-04-09 | 59.42 | $15.95 | 34323 |
| 2026-04-08 | 57.46 | $15.74 | 42900 |
| 2026-04-07 | 51.77 | $15.20 | 61100 |
| 2026-04-06 | 51.89 | $15.21 | 32542 |
| 2026-04-02 | 53.08 | $15.31 | 72538 |
| 2026-04-01 | 50.72 | $15.09 | 67700 |
| 2026-03-31 | 49.06 | $14.94 | 69614 |
| 2026-03-30 | 45.07 | $14.60 | 56800 |
| 2026-03-27 | 48.12 | $14.89 | 48100 |
| 2026-03-26 | 45.21 | $14.65 | 60000 |
| 2026-03-25 | 47.98 | $14.91 | 51500 |
| 2026-03-24 | 43.27 | $14.54 | 79417 |
| 2026-03-23 | 44.41 | $14.65 | 87410 |
| 2026-03-20 | 42.85 | $14.53 | 63800 |
| 2026-03-19 | 44.63 | $14.71 | 65600 |
| 2026-03-18 | 45.03 | $14.75 | 33200 |
| 2026-03-17 | 48.05 | $15.05 | 62439 |
| 2026-03-16 | 46.92 | $14.95 | 61300 |
| 2026-03-13 | 43.79 | $14.68 | 37500 |
| 2026-03-12 | 43.97 | $14.70 | 59800 |
| 2026-03-11 | 45.88 | $14.91 | 35400 |
| 2026-03-10 | 43.78 | $14.72 | 57900 |
| 2026-03-09 | 46.58 | $15.03 | 93000 |
| 2026-03-06 | 43.13 | $14.72 | 43913 |
| 2026-03-05 | 43.73 | $14.79 | 88039 |
| 2026-03-04 | 46.86 | $15.14 | 92700 |
| 2026-03-03 | 41.77 | $14.69 | 63932 |
| 2026-03-02 | 48.55 | $15.38 | 74400 |
| 2026-02-27 | 55.63 | $15.95 | 43100 |
| 2026-02-26 | 53.83 | $15.79 | 44829 |
| 2026-02-25 | 55.43 | $15.91 | 38300 |
| 2026-02-24 | 56.36 | $15.98 | 28900 |
| 2026-02-23 | 58.90 | $16.17 | 63400 |
| 2026-02-20 | 56.96 | $15.97 | 23400 |
| 2026-02-19 | 56.96 | $15.97 | 318900 |
| 2026-02-18 | 60.43 | $16.24 | 53500 |
| 2026-02-17 | 74.51 | $17.12 | 35204 |
| 2026-02-13 | 69.06 | $16.42 | 36100 |
| 2026-02-12 | 69.47 | $16.44 | 29309 |
| 2026-02-11 | 69.12 | $16.40 | 20110 |
| 2026-02-10 | 67.93 | $16.26 | 30644 |
| 2026-02-09 | 69.02 | $16.32 | 26427 |
| 2026-02-06 | 72.12 | $16.49 | 14800 |
| 2026-02-05 | 68.56 | $16.04 | 43443 |
| 2026-02-04 | 67.24 | $15.89 | 32600 |
| 2026-02-03 | 65.49 | $15.70 | 26900 |
| 2026-02-02 | 64.64 | $15.61 | 35830 |
| 2026-01-30 | 64.17 | $15.56 | 20200 |
| 2026-01-29 | 61.47 | $15.28 | 27400 |
| 2026-01-28 | 60.46 | $15.18 | 29500 |
| 2026-01-27 | 64.83 | $15.45 | 32600 |
| 2026-01-26 | 63.04 | $15.26 | 13400 |
| 2026-01-23 | 61.48 | $15.10 | 54647 |
| 2026-01-22 | 60.59 | $15.01 | 28300 |
| 2026-01-21 | 59.40 | $14.89 | 19100 |
| 2026-01-20 | 58.41 | $14.79 | 36300 |
| 2026-01-16 | 57.72 | $14.72 | 18200 |
| 2026-01-15 | 55.84 | $14.53 | 31923 |
| 2026-01-14 | 56.86 | $14.61 | 20600 |
| 2026-01-13 | 52.79 | $14.21 | 101112 |
| 2026-01-12 | 61.29 | $14.83 | 19900 |
| 2026-01-09 | 58.53 | $14.56 | 55134 |
| 2026-01-08 | 63.65 | $14.88 | 33400 |
| 2026-01-07 | 59.20 | $14.46 | 19223 |
| 2026-01-06 | 61.58 | $14.60 | 60603 |
| 2026-01-05 | 57.26 | $14.23 | 38400 |
| 2026-01-02 | 52.91 | $13.91 | 44800 |
| 2025-12-31 | 60.19 | $14.31 | 35200 |
| 2025-12-30 | 55.38 | $13.98 | 22909 |
| 2025-12-29 | 54.90 | $13.95 | 105900 |
| 2025-12-26 | 56.61 | $14.04 | 17419 |
| 2025-12-24 | 63.00 | $14.35 | 74529 |
| 2025-12-23 | 58.71 | $14.05 | 24806 |
| 2025-12-22 | 56.81 | $13.93 | 26100 |
| 2025-12-19 | 53.42 | $13.73 | 23812 |
| 2025-12-18 | 54.02 | $13.76 | 23400 |
| 2025-12-17 | 53.01 | $13.70 | 30100 |
| 2025-12-16 | 53.57 | $13.73 | 32500 |
| 2025-12-15 | 58.67 | $13.99 | 44014 |
| 2025-12-12 | 56.87 | $13.87 | 20900 |
| 2025-12-11 | 54.85 | $13.74 | 25700 |
| 2025-12-10 | 50.05 | $13.46 | 157140 |
| 2025-12-09 | 48.94 | $13.40 | 44200 |
| 2025-12-08 | 51.09 | $13.52 | 54600 |
| 2025-12-05 | 49.14 | $13.41 | 51300 |
| 2025-12-04 | 49.83 | $13.45 | 39323 |
| 2025-12-03 | 51.36 | $13.54 | 51800 |
| 2025-12-02 | 51.36 | $13.54 | 40816 |
| 2025-12-01 | 53.66 | $13.68 | 49300 |
| 2025-11-28 | 52.21 | $13.58 | 19000 |
| 2025-11-26 | 53.16 | $13.64 | 71300 |
| 2025-11-25 | 49.98 | $13.42 | 121000 |
| 2025-11-24 | 48.31 | $13.31 | 66211 |
| 2025-11-21 | 47.71 | $13.27 | 82200 |
| 2025-11-20 | 43.14 | $12.98 | 72200 |
| 2025-11-19 | 42.32 | $12.93 | 61400 |
| 2025-11-18 | 43.27 | $13.01 | 146503 |
| 2025-11-17 | 45.98 | $13.23 | 32303 |
| 2025-11-14 | 49.17 | $13.47 | 30300 |
| 2025-11-13 | 48.89 | $13.45 | 25637 |
| 2025-11-12 | 45.91 | $13.24 | 36240 |
| 2025-11-11 | 45.91 | $13.24 | 113204 |
| 2025-11-10 | 42.60 | $13.01 | 69300 |
| 2025-11-07 | 38.23 | $12.73 | 78700 |
| 2025-11-06 | 40.76 | $12.97 | 88647 |
| 2025-11-05 | 49.26 | $13.63 | 140344 |
| 2025-11-04 | 50.16 | $13.69 | 89400 |
| 2025-11-03 | 49.28 | $13.63 | 49200 |
| 2025-10-31 | 48.26 | $13.56 | 82048 |
| 2025-10-30 | 50.89 | $13.75 | 74636 |
| 2025-10-29 | 45.05 | $13.36 | 28517 |
| 2025-10-28 | 55.70 | $14.02 | 27900 |
| 2025-10-27 | 55.09 | $13.98 | 30442 |
| 2025-10-24 | 53.25 | $13.86 | 27118 |
| 2025-10-23 | 48.95 | $13.60 | 204932 |
| 2025-10-22 | 48.60 | $13.58 | 26500 |
| 2025-10-21 | 45.63 | $13.41 | 70444 |
| 2025-10-20 | 48.62 | $13.60 | 38400 |
| 2025-10-17 | 50.95 | $13.74 | 51232 |
| 2025-10-16 | 47.90 | $13.56 | 165100 |
| 2025-10-15 | 44.81 | $13.39 | 26400 |
| 2025-10-14 | 44.96 | $13.40 | 129523 |
| 2025-10-13 | 38.14 | $13.05 | 58800 |
| 2025-10-10 | 39.89 | $13.18 | 32600 |
| 2025-10-09 | 34.40 | $12.93 | 75100 |
| 2025-10-08 | 35.90 | $13.05 | 58300 |
| 2025-10-07 | 37.44 | $13.17 | 29026 |
| 2025-10-06 | 38.35 | $13.24 | 34500 |
| 2025-10-03 | 40.50 | $13.40 | 41800 |
| 2025-10-02 | 39.70 | $13.36 | 26939 |
| 2025-10-01 | 42.27 | $13.55 | 28800 |
| 2025-09-30 | 44.57 | $13.71 | 140900 |
| 2025-09-29 | 37.48 | $13.36 | 46400 |
| 2025-09-26 | 38.14 | $13.41 | 72500 |
| 2025-09-25 | 39.75 | $13.53 | 67400 |
| 2025-09-24 | 40.83 | $13.61 | 47200 |
| 2025-09-23 | 42.92 | $13.76 | 102145 |
| 2025-09-22 | 42.73 | $13.75 | 67414 |
| 2025-09-19 | 41.28 | $13.67 | 53700 |
| 2025-09-18 | 42.83 | $13.79 | 85444 |
| 2025-09-17 | 51.35 | $14.35 | 36700 |
| 2025-09-16 | 56.30 | $14.61 | 20237 |
| 2025-09-15 | 52.45 | $14.38 | 50800 |
| 2025-09-12 | 56.56 | $14.58 | 17745 |
| 2025-09-11 | 54.35 | $14.45 | 43800 |
| 2025-09-10 | 49.26 | $14.18 | 20248 |
| 2025-09-09 | 49.85 | $14.21 | 34307 |
| 2025-09-08 | 50.42 | $14.24 | 19100 |
| 2025-09-05 | 48.75 | $14.15 | 18302 |
| 2025-09-04 | 47.63 | $14.09 | 37312 |
| 2025-09-03 | 48.81 | $14.16 | 38134 |
| 2025-09-02 | 46.65 | $14.04 | 51003 |
| 2025-08-29 | 52.61 | $14.38 | 30300 |
| 2025-08-28 | 56.01 | $14.55 | 24600 |
| 2025-08-27 | 59.67 | $14.72 | 19100 |
| 2025-08-26 | 58.61 | $14.65 | 64526 |
| 2025-08-25 | 59.03 | $14.67 | 16220 |
| 2025-08-22 | 62.89 | $14.85 | 61900 |
| 2025-08-21 | 61.97 | $14.78 | 47700 |
| 2025-08-20 | 67.90 | $15.04 | 440200 |
| 2025-08-19 | 68.38 | $15.06 | 144700 |
| 2025-08-18 | 68.17 | $15.04 | 516300 |
| 2025-08-15 | 69.05 | $15.08 | 28540 |
| 2025-08-14 | 67.45 | $14.92 | 90501 |
| 2025-08-13 | 65.08 | $14.70 | 13600 |
| 2025-08-12 | 63.48 | $14.56 | 94849 |
| 2025-08-11 | 62.55 | $14.48 | 11914 |
| 2025-08-08 | 59.87 | $14.26 | 28400 |
| 2025-08-07 | 60.81 | $14.31 | 94307 |
| 2025-08-06 | 59.11 | $14.17 | 22035 |
| 2025-08-05 | 56.81 | $13.99 | 113746 |
| 2025-08-04 | 56.16 | $13.94 | 68815 |
| 2025-08-01 | 51.45 | $13.60 | 38208 |
| 2025-07-31 | 49.32 | $13.46 | 82243 |
| 2025-07-30 | 52.11 | $13.64 | 26500 |
| 2025-07-29 | 53.72 | $13.74 | 35323 |
| 2025-07-28 | 52.75 | $13.67 | 31337 |
| 2025-07-25 | 55.93 | $13.87 | 13810 |
| 2025-07-24 | 56.25 | $13.89 | 11200 |
| 2025-07-23 | 56.25 | $13.89 | 10210 |
| 2025-07-22 | 54.72 | $13.76 | 16400 |
| 2025-07-21 | 54.86 | $13.77 | 15019 |
| 2025-07-18 | 52.18 | $13.54 | 18800 |
| 2025-07-17 | 52.70 | $13.58 | 17300 |
| 2025-07-16 | 53.45 | $13.64 | 16232 |
| 2025-07-15 | 49.70 | $13.31 | 12948 |
| 2025-07-14 | 55.79 | $13.78 | 19600 |
| 2025-07-11 | 53.61 | $13.59 | 13200 |
| 2025-07-10 | 52.91 | $13.53 | 13527 |
| 2025-07-09 | 55.56 | $13.73 | 20947 |
| 2025-07-08 | 49.97 | $13.26 | 17700 |
| 2025-07-07 | 49.06 | $13.19 | 29600 |
| 2025-07-03 | 49.06 | $13.19 | 6029 |
| 2025-07-02 | 50.84 | $13.34 | 10000 |
| 2025-07-01 | 48.96 | $13.18 | 43024 |
| 2025-06-30 | 50.33 | $13.30 | 29654 |
| 2025-06-27 | 46.54 | $12.98 | 10884 |
| 2025-06-26 | 46.76 | $13.00 | 309034 |
| 2025-06-25 | 56.53 | $13.80 | 12040 |
| 2025-06-24 | 55.42 | $13.70 | 25756 |
| 2025-06-23 | 52.92 | $13.48 | 15674 |
| 2025-06-20 | 54.51 | $13.60 | 214964 |
| 2025-06-18 | 61.19 | $14.06 | 67488 |
| 2025-06-17 | 54.77 | $13.50 | 13796 |
| 2025-06-16 | 54.77 | $13.50 | 57884 |
| 2025-06-13 | 49.98 | $13.14 | 22512 |
| 2025-06-12 | 57.73 | $13.62 | 25576 |
| 2025-06-11 | 60.33 | $13.76 | 42948 |
| 2025-06-10 | 59.59 | $13.70 | 16726 |
| 2025-06-09 | 59.94 | $13.72 | 20250 |
| 2025-06-06 | 61.68 | $13.82 | 14602 |
| 2025-06-05 | 61.25 | $13.78 | 40936 |
| 2025-06-04 | 61.58 | $13.80 | 16284 |
| 2025-06-03 | 58.88 | $13.54 | 17824 |
| 2025-06-02 | 61.73 | $13.72 | 21028 |
| 2025-05-30 | 58.78 | $13.44 | 42200 |
| 2025-05-29 | 58.12 | $13.38 | 42630 |
| 2025-05-28 | 59.01 | $13.44 | 63600 |
| 2025-05-27 | 62.36 | $13.66 | 12800 |
| 2025-05-23 | 60.52 | $13.47 | 15828 |
| 2025-05-22 | 62.19 | $13.58 | 11008 |
| 2025-05-21 | 62.01 | $13.56 | 7296 |
| 2025-05-20 | 63.45 | $13.66 | 14052 |
| 2025-05-19 | 60.10 | $13.28 | 2.3M |
| 2025-05-16 | 60.10 | $13.28 | 322030 |
| 2025-05-15 | 57.51 | $13.00 | 12800 |
| 2025-05-14 | 56.16 | $12.86 | 17400 |
| 2025-05-13 | 55.78 | $12.82 | 29042 |
| 2025-05-12 | 54.07 | $12.64 | 48200 |
| 2025-05-09 | 57.10 | $12.90 | 37448 |
| 2025-05-08 | 57.45 | $12.93 | 18200 |
| 2025-05-07 | 61.81 | $13.29 | 15600 |
| 2025-05-06 | 62.31 | $13.33 | 84800 |
| 2025-05-05 | 56.56 | $12.64 | 17224 |
| 2025-05-02 | 57.90 | $12.75 | 22646 |
| 2025-05-01 | 59.60 | $12.89 | 18400 |
| 2025-04-30 | 58.44 | $12.75 | 13200 |
| 2025-04-29 | 53.85 | $12.24 | 74868 |
| 2025-04-28 | 56.41 | $12.46 | 197436 |
| 2025-04-25 | 56.32 | $12.45 | 12424 |
| 2025-04-24 | 54.45 | $12.24 | 13800 |
| 2025-04-23 | 51.25 | $11.90 | 56260 |
| 2025-04-22 | 61.23 | $12.73 | 19408 |
| 2025-04-21 | 59.32 | $12.52 | 19470 |
| 2025-04-17 | 59.14 | $12.50 | 15800 |
| 2025-04-16 | 58.44 | $12.42 | 9830 |
| 2025-04-15 | 56.85 | $12.24 | 24454 |
| 2025-04-14 | 52.43 | $11.78 | 35456 |
| 2025-04-11 | 54.63 | $11.97 | 169200 |
| 2025-04-10 | 53.66 | $11.87 | 34022 |
| 2025-04-09 | 47.59 | $11.30 | 40892 |
| 2025-04-08 | 44.57 | $11.05 | 123080 |
| 2025-04-07 | 46.08 | $11.20 | 41600 |
| 2025-04-04 | 52.02 | $11.73 | 25600 |
| 2025-04-03 | 62.22 | $12.44 | 94682 |
| 2025-04-02 | 58.16 | $12.07 | 20478 |
| 2025-04-01 | 54.52 | $11.78 | 74014 |
| 2025-03-31 | 53.59 | $11.71 | 270600 |
| 2025-03-28 | 56.39 | $11.89 | 65276 |
| 2025-03-27 | 55.16 | $11.79 | 452602 |
| 2025-03-26 | 54.29 | $11.72 | 21846 |
| 2025-03-25 | 56.97 | $11.90 | 58600 |
| 2025-03-24 | 55.94 | $11.81 | 54256 |
| 2025-03-21 | 55.37 | $11.76 | 73600 |
| 2025-03-20 | 56.62 | $11.85 | 34400 |
| 2025-03-19 | 55.56 | $11.75 | 66850 |
| 2025-03-18 | 59.69 | $12.05 | 29650 |
| 2025-03-17 | 57.60 | $11.84 | 61296 |
| 2025-03-14 | 57.29 | $11.81 | 23400 |
| 2025-03-13 | 52.84 | $11.39 | 20642 |
| 2025-03-12 | 55.32 | $11.58 | 26800 |
| 2025-03-11 | 62.18 | $12.05 | 28296 |
| 2025-03-10 | 56.76 | $11.55 | 20618 |
| 2025-03-07 | 63.12 | $11.92 | 22000 |
| 2025-03-06 | 56.78 | $11.41 | 25818 |
| 2025-03-05 | 60.66 | $11.61 | 29292 |
| 2025-03-04 | 60.53 | $11.60 | 53200 |
| 2025-03-03 | 55.43 | $11.23 | 68200 |
| 2025-02-28 | 53.09 | $11.08 | 28600 |
| 2025-02-27 | 49.21 | $10.85 | 25630 |
| 2025-02-26 | 58.86 | $11.33 | 16600 |
| 2025-02-25 | 59.09 | $11.34 | 168286 |
| 2025-02-24 | 56.00 | $11.15 | 18000 |
| 2025-02-21 | 51.20 | $10.89 | 16812 |
| 2025-02-20 | 55.15 | $11.07 | 40800 |
| 2025-02-19 | 59.26 | $11.24 | 19600 |
| 2025-02-18 | 63.78 | $11.41 | 20600 |
| 2025-02-14 | 66.32 | $11.50 | 17000 |
| 2025-02-13 | 66.03 | $11.48 | 15080 |
| 2025-02-12 | 65.76 | $11.46 | 25250 |
| 2025-02-11 | 64.24 | $11.35 | 24800 |
| 2025-02-10 | 62.21 | $11.21 | 39800 |
| 2025-02-07 | 60.70 | $11.11 | 27800 |
| 2025-02-06 | 58.50 | $10.97 | 20604 |
| 2025-02-05 | 61.30 | $11.09 | 115600 |
| 2025-02-04 | 57.60 | $10.86 | 82400 |
| 2025-02-03 | 53.97 | $10.66 | 37864 |
| 2025-01-31 | 59.28 | $10.88 | 20200 |
| 2025-01-30 | 58.93 | $10.86 | 25400 |
| 2025-01-29 | 55.09 | $10.65 | 27000 |
| 2025-01-28 | 51.83 | $10.49 | 24200 |
| 2025-01-27 | 55.41 | $10.64 | 30670 |
| 2025-01-24 | 52.28 | $10.49 | 128400 |
| 2025-01-23 | 55.75 | $10.63 | 38800 |
| 2025-01-22 | 53.45 | $10.52 | 62048 |
| 2025-01-21 | 50.79 | $10.40 | 70602 |
| 2025-01-17 | 47.71 | $10.27 | 61600 |
| 2025-01-16 | 43.03 | $10.09 | 60856 |
| 2025-01-15 | 44.50 | $10.16 | 36400 |
| 2025-01-14 | 40.05 | $10.00 | 104200 |
| 2025-01-13 | 39.77 | $9.99 | 76400 |
| 2025-01-10 | 42.26 | $10.12 | 42834 |
| 2025-01-08 | 42.00 | $10.11 | 37800 |
| 2025-01-07 | 47.63 | $10.38 | 66226 |
| 2025-01-06 | 46.88 | $10.35 | 74800 |
| 2025-01-03 | 48.65 | $10.43 | 78800 |
| 2025-01-02 | 42.46 | $10.19 | 86600 |
| 2024-12-31 | 42.87 | $10.21 | 20042 |
| 2024-12-30 | 47.91 | $10.44 | 57200 |
| 2024-12-27 | 47.14 | $10.41 | 46400 |
| 2024-12-26 | 47.36 | $10.42 | 71622 |
| 2024-12-24 | 45.66 | $10.35 | 40614 |
| 2024-12-23 | 45.42 | $10.34 | 132208 |
| 2024-12-20 | 40.16 | $10.13 | 96400 |
| 2024-12-19 | 39.90 | $10.12 | 105800 |
| 2024-12-18 | 40.57 | $10.16 | 43800 |
| 2024-12-17 | 42.45 | $10.27 | 36088 |
| 2024-12-16 | 47.80 | $10.55 | 94664 |
| 2024-12-13 | 43.71 | $10.38 | 34672 |
| 2024-12-12 | 45.29 | $10.46 | 584000 |
| 2024-12-11 | 42.83 | $10.36 | 447894 |
| 2024-12-10 | 43.20 | $10.38 | 26400 |
| 2024-12-09 | 50.68 | $10.74 | 35028 |
| 2024-12-06 | 52.35 | $10.81 | 29292 |
| 2024-12-05 | 51.92 | $10.79 | 522200 |
| 2024-12-04 | 55.25 | $10.93 | 300800 |
| 2024-12-03 | 56.47 | $10.98 | 95000 |
| 2024-12-02 | 52.68 | $10.79 | 69800 |
| 2024-11-29 | 53.62 | $10.83 | 18436 |
| 2024-11-27 | 51.36 | $10.72 | 48862 |
| 2024-11-26 | 43.54 | $10.39 | 72200 |
| 2024-11-25 | 47.26 | $10.56 | 67494 |
| 2024-11-22 | 44.62 | $10.46 | 62662 |
| 2024-11-21 | 45.05 | $10.48 | 48000 |
| 2024-11-20 | 46.53 | $10.55 | 61200 |
| 2024-11-19 | 43.49 | $10.43 | 79200 |
| 2024-11-18 | 43.24 | $10.42 | 107600 |
| 2024-11-15 | 41.74 | $10.36 | 237410 |
| 2024-11-14 | 39.19 | $10.26 | 609200 |
| 2024-11-13 | 38.42 | $10.23 | 45600 |
| 2024-11-12 | 41.94 | $10.44 | 49870 |
| 2024-11-11 | 45.52 | $10.63 | 49400 |
| 2024-11-08 | 45.52 | $10.63 | 33000 |
| 2024-11-07 | 43.70 | $10.55 | 52200 |
| 2024-11-06 | 48.74 | $10.81 | 36284 |
| 2024-11-05 | 52.75 | $10.99 | 34890 |
| 2024-11-04 | 50.61 | $10.89 | 87000 |
| 2024-11-01 | 57.55 | $11.17 | 35000 |
| 2024-10-31 | 56.95 | $11.14 | 68482 |
| 2024-10-30 | 59.07 | $11.22 | 29400 |
| 2024-10-29 | 55.96 | $11.06 | 20200 |
| 2024-10-28 | 60.03 | $11.21 | 44602 |
| 2024-10-25 | 56.63 | $11.04 | 26662 |
| 2024-10-24 | 55.36 | $10.98 | 21400 |
| 2024-10-23 | 52.73 | $10.86 | 26660 |
| 2024-10-22 | 55.86 | $10.98 | 80400 |
| 2024-10-21 | 54.36 | $10.91 | 47000 |
| 2024-10-18 | 59.58 | $11.10 | 18444 |
| 2024-10-17 | 59.87 | $11.11 | 45200 |
| 2024-10-16 | 65.59 | $11.30 | 50662 |
| 2024-10-15 | 63.86 | $11.20 | 17008 |
| 2024-10-14 | 60.26 | $11.01 | 21080 |
| 2024-10-11 | 57.74 | $10.89 | 25688 |
| 2024-10-10 | 57.09 | $10.86 | 70688 |
| 2024-10-09 | 61.57 | $11.01 | 23846 |
| 2024-10-08 | 60.99 | $10.98 | 29656 |
| 2024-10-07 | 60.23 | $10.94 | 119400 |
| 2024-10-04 | 59.86 | $10.92 | 18096 |
| 2024-10-03 | 60.67 | $10.95 | 14862 |
| 2024-10-02 | 58.35 | $10.82 | 18800 |
| 2024-10-01 | 59.63 | $10.87 | 36874 |
| 2024-09-30 | 62.78 | $10.99 | 21600 |
| 2024-09-27 | 69.15 | $11.21 | 15666 |
| 2024-09-26 | 67.14 | $11.07 | 21600 |
| 2024-09-25 | 65.77 | $10.98 | 34800 |
| 2024-09-24 | 67.85 | $11.05 | 26692 |
| 2024-09-23 | 71.87 | $11.18 | 16600 |
| 2024-09-20 | 70.06 | $11.04 | 41200 |
| 2024-09-19 | 70.36 | $11.05 | 19200 |
| 2024-09-18 | 69.21 | $10.96 | 18600 |
| 2024-09-17 | 65.83 | $10.72 | 18600 |
| 2024-09-16 | 65.07 | $10.67 | 28648 |
| 2024-09-13 | 63.85 | $10.59 | 12600 |
| 2024-09-12 | 62.45 | $10.50 | 27600 |
| 2024-09-11 | 60.85 | $10.40 | 50468 |
| 2024-09-10 | 57.77 | $10.22 | 49200 |
| 2024-09-09 | 56.50 | $10.15 | 32600 |
| 2024-09-06 | 54.66 | $10.05 | 24018 |
| 2024-09-05 | 56.71 | $10.14 | 36678 |
| 2024-09-04 | 50.42 | $9.82 | 37624 |
| 2024-09-03 | 57.92 | $10.12 | 30600 |
| 2024-08-30 | 54.95 | $9.98 | 31400 |
| 2024-08-29 | 54.73 | $9.97 | 141400 |
| 2024-08-28 | 51.40 | $9.82 | 51626 |
| 2024-08-27 | 55.82 | $9.99 | 52800 |
| 2024-08-26 | 53.59 | $9.89 | 50400 |
| 2024-08-23 | 54.64 | $9.93 | 49400 |
| 2024-08-22 | 52.89 | $9.85 | 36882 |
| 2024-08-21 | 51.78 | $9.80 | 59000 |
| 2024-08-20 | 51.35 | $9.78 | 151200 |
| 2024-08-19 | 49.62 | $9.70 | 105200 |
| 2024-08-16 | 45.24 | $9.51 | 159600 |
| 2024-08-15 | 45.64 | $9.53 | 517436 |
| 2024-08-14 | 46.22 | $9.56 | 489200 |
| 2024-08-13 | 48.35 | $9.67 | 83200 |
| 2024-08-12 | 44.12 | $9.48 | 65686 |
| 2024-08-09 | 40.72 | $9.34 | 76600 |
| 2024-08-08 | 39.98 | $9.31 | 53030 |
| 2024-08-07 | 39.01 | $9.27 | 78650 |
| 2024-08-06 | 33.96 | $9.07 | 174800 |
| 2024-08-05 | 32.63 | $9.02 | 103600 |
| 2024-08-02 | 33.26 | $9.07 | 112400 |
| 2024-08-01 | 33.89 | $9.12 | 71202 |
| 2024-07-31 | 38.12 | $9.43 | 46200 |
| 2024-07-30 | 48.51 | $9.99 | 65000 |
| 2024-07-29 | 49.89 | $10.05 | 78200 |
| 2024-07-26 | 46.51 | $9.91 | 55400 |
| 2024-07-25 | 48.05 | $9.98 | 85400 |
| 2024-07-24 | 45.35 | $9.87 | 246630 |
| 2024-07-23 | 50.32 | $10.09 | 822200 |
| 2024-07-22 | 50.56 | $10.10 | 28000 |
| 2024-07-19 | 55.31 | $10.29 | 22660 |
| 2024-07-18 | 59.81 | $10.45 | 23600 |
| 2024-07-17 | 57.55 | $10.34 | 27600 |
| 2024-07-16 | 62.39 | $10.50 | 24800 |
| 2024-07-15 | 62.01 | $10.48 | 29600 |
| 2024-07-12 | 62.61 | $10.50 | 128248 |
| 2024-07-11 | 61.18 | $10.42 | 381846 |
| 2024-07-10 | 58.95 | $10.30 | 59012 |
| 2024-07-09 | 55.29 | $10.12 | 60000 |
| 2024-07-08 | 58.02 | $10.22 | 335260 |
| 2024-07-05 | 58.57 | $10.24 | 51000 |
| 2024-07-03 | 60.47 | $10.31 | 40800 |
| 2024-07-02 | 56.23 | $10.09 | 34472 |
| 2024-07-01 | 54.32 | $10.00 | 67652 |
| 2024-06-28 | 59.82 | $10.20 | 54400 |
| 2024-06-27 | 59.43 | $10.18 | 27600 |
| 2024-06-26 | 55.30 | $9.98 | 466466 |
| 2024-06-25 | 54.87 | $9.96 | 377854 |
| 2024-06-24 | 54.44 | $9.94 | 90624 |
| 2024-06-21 | 57.24 | $10.05 | 23880 |
| 2024-06-20 | 54.41 | $9.91 | 80874 |
| 2024-06-18 | 54.20 | $9.90 | 65292 |
| 2024-06-17 | 53.20 | $9.85 | 99488 |
| 2024-06-14 | 54.33 | $9.90 | 55800 |
| 2024-06-13 | 55.00 | $9.93 | 72876 |
| 2024-06-12 | 56.31 | $9.99 | 116456 |
| 2024-06-11 | 51.95 | $9.75 | 561004 |
| 2024-06-10 | 53.21 | $9.81 | 23042 |
| 2024-06-07 | 56.24 | $9.95 | 496600 |
| 2024-06-06 | 55.38 | $9.90 | 47400 |
| 2024-06-05 | 53.65 | $9.80 | 27600 |
| 2024-06-04 | 57.01 | $9.96 | 49000 |
| 2024-06-03 | 56.36 | $9.92 | 43604 |
| 2024-05-31 | 55.07 | $9.84 | 32216 |
| 2024-05-30 | 51.12 | $9.61 | 64286 |
| 2024-05-29 | 48.10 | $9.45 | 54800 |
| 2024-05-28 | 52.74 | $9.69 | 39270 |
| 2024-05-24 | 50.07 | $9.55 | 43800 |
| 2024-05-23 | 54.68 | $9.77 | 46832 |
| 2024-05-22 | 52.41 | $9.65 | 45462 |
| 2024-05-21 | 52.62 | $9.66 | 18800 |
| 2024-05-20 | 53.43 | $9.70 | 33600 |
| 2024-05-17 | 54.83 | $9.77 | 30200 |
| 2024-05-16 | 55.42 | $9.80 | 25292 |
| 2024-05-15 | 57.38 | $9.90 | 34076 |
| 2024-05-14 | 57.09 | $9.88 | 100200 |
| 2024-05-13 | 52.17 | $9.56 | 42200 |
| 2024-05-10 | 48.68 | $9.36 | 25200 |
| 2024-05-09 | 47.96 | $9.32 | 51688 |
| 2024-05-08 | 49.10 | $9.39 | 38800 |
| 2024-05-07 | 47.57 | $9.30 | 33404 |
| 2024-05-06 | 49.79 | $9.44 | 37000 |
| 2024-05-03 | 49.79 | $9.44 | 80800 |
| 2024-05-02 | 53.83 | $9.69 | 38400 |
| 2024-05-01 | 47.14 | $9.28 | 29400 |
| 2024-04-30 | 50.54 | $9.48 | 55600 |
| 2024-04-29 | 50.02 | $9.45 | 45874 |
| 2024-04-26 | 50.02 | $9.45 | 38200 |
| 2024-04-25 | 48.58 | $9.36 | 24692 |
| 2024-04-24 | 49.33 | $9.41 | 39400 |
| 2024-04-23 | 46.33 | $9.22 | 42600 |
| 2024-04-22 | 44.36 | $9.10 | 32870 |
| 2024-04-19 | 52.83 | $9.65 | 37440 |
| 2024-04-18 | 44.61 | $9.20 | 32496 |
| 2024-04-17 | 45.79 | $9.27 | 47618 |
| 2024-04-16 | 48.76 | $9.44 | 45822 |
| 2024-04-15 | 42.27 | $9.13 | 30220 |
| 2024-04-12 | 42.43 | $9.14 | 19054 |
| 2024-04-11 | 44.06 | $9.24 | 29042 |
| 2024-04-10 | 49.28 | $9.53 | 25412 |
| 2024-04-09 | 54.12 | $9.76 | 27400 |
| 2024-04-08 | 53.74 | $9.74 | 28000 |
| 2024-04-05 | 50.48 | $9.57 | 109668 |
| 2024-04-04 | 51.70 | $9.63 | 25698 |
| 2024-04-03 | 54.86 | $9.78 | 20670 |
| 2024-04-02 | 52.85 | $9.67 | 18604 |
| 2024-04-01 | 54.96 | $9.77 | 31200 |
| 2024-03-28 | 56.02 | $9.82 | 28800 |
| 2024-03-27 | 52.16 | $9.60 | 136400 |
| 2024-03-26 | 58.61 | $9.89 | 32000 |
| 2024-03-25 | 55.16 | $9.70 | 30494 |
| 2024-03-22 | 59.37 | $9.87 | 82254 |
| 2024-03-21 | 59.62 | $9.88 | 21400 |
| 2024-03-20 | 57.91 | $9.78 | 57614 |
| 2024-03-19 | 54.62 | $9.60 | 26400 |
| 2024-03-18 | 53.07 | $9.52 | 26818 |
| 2024-03-15 | 65.89 | $10.00 | 30620 |
| 2024-03-14 | 61.88 | $9.78 | 50400 |
| 2024-03-13 | 66.62 | $9.92 | 91800 |
| 2024-03-12 | 65.91 | $9.88 | 36008 |
| 2024-03-11 | 66.24 | $9.89 | 20000 |
| 2024-03-08 | 63.99 | $9.76 | 32030 |
| 2024-03-07 | 65.92 | $9.82 | 27476 |
| 2024-03-06 | 64.91 | $9.76 | 44800 |
| 2024-03-05 | 60.49 | $9.52 | 31600 |
| 2024-03-04 | 59.89 | $9.49 | 62800 |
| 2024-03-01 | 59.50 | $9.47 | 115074 |
| 2024-02-29 | 60.05 | $9.49 | 34400 |
| 2024-02-28 | 56.80 | $9.32 | 51600 |
| 2024-02-27 | 58.95 | $9.40 | 45400 |
| 2024-02-26 | 62.90 | $9.54 | 24024 |
| 2024-02-23 | 61.86 | $9.48 | 24200 |
| 2024-02-22 | 60.45 | $9.40 | 25000 |
| 2024-02-21 | 57.87 | $9.26 | 21610 |
| 2024-02-20 | 55.92 | $9.16 | 39000 |
| 2024-02-16 | 55.73 | $9.15 | 44600 |
| 2024-02-15 | 52.54 | $8.99 | 79000 |
| 2024-02-14 | 51.50 | $8.94 | 37200 |
| 2024-02-13 | 51.50 | $8.94 | 133202 |
| 2024-02-12 | 51.91 | $8.96 | 114296 |
| 2024-02-09 | 55.47 | $9.13 | 26822 |
| 2024-02-08 | 53.70 | $9.03 | 24400 |
| 2024-02-07 | 55.16 | $9.10 | 59000 |
| 2024-02-06 | 57.94 | $9.23 | 71616 |
| 2024-02-05 | 52.91 | $8.94 | 74400 |
| 2024-02-02 | 50.78 | $8.83 | 24600 |
| 2024-02-01 | 56.75 | $9.10 | 21600 |
| 2024-01-31 | 51.31 | $8.83 | 18286 |
| 2024-01-30 | 55.22 | $8.99 | 22000 |
| 2024-01-29 | 51.01 | $8.80 | 28800 |
| 2024-01-26 | 52.24 | $8.85 | 32600 |
| 2024-01-25 | 51.12 | $8.80 | 42290 |
| 2024-01-24 | 50.69 | $8.78 | 21270 |
| 2024-01-23 | 49.61 | $8.73 | 21200 |
| 2024-01-22 | 53.36 | $8.90 | 37658 |
| 2024-01-19 | 53.82 | $8.92 | 27688 |
| 2024-01-18 | 53.06 | $8.88 | 25800 |
| 2024-01-17 | 48.42 | $8.65 | 64680 |
| 2024-01-16 | 55.43 | $8.96 | 26400 |
| 2024-01-12 | 60.53 | $9.15 | 255400 |
| 2024-01-11 | 59.02 | $9.07 | 35658 |
| 2024-01-10 | 56.87 | $8.96 | 18252 |
| 2024-01-09 | 59.57 | $9.06 | 23048 |
| 2024-01-08 | 55.34 | $8.85 | 55684 |
| 2024-01-05 | 54.25 | $8.80 | 105844 |
| 2024-01-04 | 54.50 | $8.81 | 45090 |
| 2024-01-03 | 52.41 | $8.71 | 96000 |
| 2024-01-02 | 60.32 | $9.01 | 233600 |
| 2023-12-29 | 63.99 | $9.13 | 155600 |
| 2023-12-28 | 63.28 | $9.09 | 52202 |
| 2023-12-27 | 64.49 | $9.13 | 67432 |
| 2023-12-26 | 64.49 | $9.13 | 21600 |
| 2023-12-22 | 62.73 | $9.02 | 25600 |
| 2023-12-21 | 62.08 | $8.98 | 36426 |
| 2023-12-20 | 57.90 | $8.74 | 44646 |
| 2023-12-19 | 65.31 | $9.00 | 47624 |
| 2023-12-18 | 62.69 | $8.85 | 343828 |
| 2023-12-15 | 63.91 | $8.89 | 64200 |
| 2023-12-14 | 68.68 | $9.04 | 333200 |
| 2023-12-13 | 62.90 | $8.71 | 51684 |
| 2023-12-12 | 61.46 | $8.64 | 21200 |
| 2023-12-11 | 63.80 | $8.71 | 70222 |
| 2023-12-08 | 66.92 | $8.80 | 619696 |
| 2023-12-07 | 61.80 | $8.54 | 22642 |
| 2023-12-06 | 68.80 | $8.72 | 68000 |
| 2023-12-05 | 68.42 | $8.70 | 28600 |
| 2023-12-04 | 70.03 | $8.74 | 62618 |
| 2023-12-01 | 69.69 | $8.72 | 23400 |
| 2023-11-30 | 69.03 | $8.68 | 63200 |
| 2023-11-29 | 68.20 | $8.63 | 56600 |
| 2023-11-28 | 66.85 | $8.55 | 38830 |
| 2023-11-27 | 68.58 | $8.60 | 16600 |
| 2023-11-24 | 68.58 | $8.60 | 18000 |
| 2023-11-22 | 68.13 | $8.57 | 21066 |
| 2023-11-21 | 65.33 | $8.39 | 34200 |
| 2023-11-20 | 65.63 | $8.40 | 103800 |
| 2023-11-17 | 72.01 | $8.60 | 20400 |
| 2023-11-16 | 65.48 | $8.19 | 28000 |
| 2023-11-15 | 65.48 | $8.19 | 103040 |
| 2023-11-14 | 64.75 | $8.15 | 55200 |
| 2023-11-13 | 59.74 | $7.90 | 74222 |
| 2023-11-10 | 59.08 | $7.87 | 44200 |
| 2023-11-09 | 58.20 | $7.83 | 58682 |
| 2023-11-08 | 61.97 | $7.95 | 117630 |
| 2023-11-07 | 60.56 | $7.88 | 82042 |
| 2023-11-06 | 58.90 | $7.80 | 130460 |
| 2023-11-03 | 58.69 | $7.79 | 65200 |
| 2023-11-02 | 57.26 | $7.72 | 65400 |
| 2023-11-01 | 49.15 | $7.38 | 62882 |
| 2023-10-31 | 45.70 | $7.26 | 590470 |
| 2023-10-30 | 45.11 | $7.24 | 200432 |
| 2023-10-27 | 41.48 | $7.12 | 107200 |
| 2023-10-26 | 37.91 | $7.01 | 106800 |
| 2023-10-25 | 40.70 | $7.14 | 99014 |
| 2023-10-24 | 43.01 | $7.24 | 213838 |
| 2023-10-23 | 46.53 | $7.38 | 152424 |
| 2023-10-20 | 42.71 | $7.26 | 102400 |
| 2023-10-19 | 49.09 | $7.49 | 95444 |
| 2023-10-18 | 45.74 | $7.39 | 80206 |
| 2023-10-17 | 47.22 | $7.44 | 173400 |
| 2023-10-16 | 47.51 | $7.45 | 233022 |
| 2023-10-13 | 42.46 | $7.30 | 79240 |
| 2023-10-12 | 43.52 | $7.34 | 87200 |
| 2023-10-11 | 44.58 | $7.38 | 57066 |
| 2023-10-10 | 44.58 | $7.38 | 211400 |
| 2023-10-09 | 41.36 | $7.28 | 71832 |
| 2023-10-06 | 43.27 | $7.36 | 136200 |
| 2023-10-05 | 41.34 | $7.30 | 102200 |
| 2023-10-04 | 40.70 | $7.28 | 108440 |
| 2023-10-03 | 40.40 | $7.27 | 180080 |
| 2023-10-02 | 44.58 | $7.46 | 269400 |
| 2023-09-29 | 46.50 | $7.54 | 108270 |
| 2023-09-28 | 43.61 | $7.44 | 165600 |
| 2023-09-27 | 40.88 | $7.35 | 170028 |
| 2023-09-26 | 38.36 | $7.27 | 545200 |
| 2023-09-25 | 38.55 | $7.28 | 107216 |
| 2023-09-22 | 42.23 | $7.46 | 65200 |
| 2023-09-21 | 43.77 | $7.53 | 45200 |
| 2023-09-20 | 46.05 | $7.63 | 104416 |
| 2023-09-19 | 41.09 | $7.46 | 69888 |
| 2023-09-18 | 42.62 | $7.53 | 87200 |
| 2023-09-15 | 44.19 | $7.60 | 105894 |
| 2023-09-14 | 41.57 | $7.51 | 60622 |
| 2023-09-13 | 49.41 | $7.83 | 40200 |
| 2023-09-12 | 56.35 | $8.05 | 149204 |
| 2023-09-11 | 52.61 | $7.92 | 65694 |
| 2023-09-08 | 50.44 | $7.85 | 42800 |
| 2023-09-07 | 50.44 | $7.85 | 52630 |
| 2023-09-06 | 47.33 | $7.75 | 60092 |
| 2023-09-05 | 48.49 | $7.79 | 81430 |
| 2023-09-01 | 48.77 | $7.80 | 24286 |
| 2023-08-31 | 50.16 | $7.85 | 24200 |
| 2023-08-30 | 52.14 | $7.92 | 35000 |
| 2023-08-29 | 51.09 | $7.88 | 52416 |
| 2023-08-28 | 42.77 | $7.60 | 88400 |
| 2023-08-25 | 42.10 | $7.58 | 43420 |
| 2023-08-24 | 43.30 | $7.63 | 42676 |
| 2023-08-23 | 44.51 | $7.68 | 42470 |
| 2023-08-22 | 40.07 | $7.54 | 78800 |
| 2023-08-21 | 40.29 | $7.55 | 60250 |
| 2023-08-18 | 41.58 | $7.61 | 162400 |
| 2023-08-17 | 40.67 | $7.58 | 58616 |
| 2023-08-16 | 47.43 | $7.87 | 44662 |
| 2023-08-15 | 48.48 | $7.91 | 54400 |
| 2023-08-14 | 48.21 | $7.90 | 131644 |
| 2023-08-11 | 50.77 | $8.00 | 39800 |
| 2023-08-10 | 52.08 | $8.05 | 28870 |
| 2023-08-09 | 53.13 | $8.09 | 62800 |
| 2023-08-08 | 49.52 | $7.94 | 44200 |
| 2023-08-07 | 50.01 | $7.96 | 44200 |
| 2023-08-04 | 49.53 | $7.94 | 22000 |
| 2023-08-03 | 46.91 | $7.83 | 41200 |
| 2023-08-02 | 47.34 | $7.85 | 38264 |
| 2023-08-01 | 47.75 | $7.87 | 29424 |
| 2023-07-31 | 52.50 | $8.09 | 13858 |
| 2023-07-28 | 48.76 | $7.92 | 20600 |
| 2023-07-27 | 46.64 | $7.83 | 25242 |
| 2023-07-26 | 51.59 | $8.05 | 25800 |
| 2023-07-25 | 46.16 | $7.83 | 26808 |
| 2023-07-24 | 45.37 | $7.80 | 25400 |
| 2023-07-21 | 51.91 | $8.07 | 29032 |
| 2023-07-20 | 48.79 | $7.95 | 22074 |
| 2023-07-19 | 52.00 | $8.07 | 21258 |
| 2023-07-18 | 50.45 | $8.01 | 25000 |
| 2023-07-17 | 49.94 | $7.99 | 27800 |
| 2023-07-14 | 50.43 | $8.01 | 31400 |
| 2023-07-13 | 52.66 | $8.10 | 26400 |
| 2023-07-12 | 52.90 | $8.11 | 25400 |
| 2023-07-11 | 54.85 | $8.19 | 52898 |
| 2023-07-10 | 45.57 | $7.80 | 95800 |
| 2023-07-07 | 49.81 | $7.97 | 42642 |
| 2023-07-06 | 41.25 | $7.69 | 32218 |
| 2023-07-05 | 49.91 | $7.99 | 74254 |
| 2023-07-03 | 53.85 | $8.10 | 32600 |
| 2023-06-30 | 52.22 | $8.05 | 30800 |
| 2023-06-29 | 52.93 | $8.07 | 21400 |
| 2023-06-28 | 51.69 | $8.03 | 35884 |
| 2023-06-27 | 51.38 | $8.02 | 82028 |
| 2023-06-26 | 50.49 | $7.99 | 42200 |
| 2023-06-23 | 48.38 | $7.92 | 28200 |
| 2023-06-22 | 51.34 | $8.02 | 45684 |
| 2023-06-21 | 54.85 | $8.13 | 38000 |
| 2023-06-20 | 55.50 | $8.15 | 93600 |
| 2023-06-16 | 54.73 | $8.12 | 31000 |
| 2023-06-15 | 55.03 | $8.13 | 58206 |
| 2023-06-14 | 52.81 | $8.04 | 26600 |
| 2023-06-13 | 46.38 | $7.81 | 47270 |
| 2023-06-12 | 44.17 | $7.74 | 52200 |
| 2023-06-09 | 43.22 | $7.71 | 26600 |
| 2023-06-08 | 41.65 | $7.66 | 45878 |
| 2023-06-07 | 43.72 | $7.75 | 20464 |
| 2023-06-06 | 42.21 | $7.70 | 36600 |
| 2023-06-05 | 42.64 | $7.72 | 72820 |
| 2023-06-02 | 44.84 | $7.82 | 32218 |
| 2023-06-01 | 45.51 | $7.85 | 36650 |
| 2023-05-31 | 44.19 | $7.80 | 43400 |
| 2023-05-30 | 44.81 | $7.83 | 37890 |
| 2023-05-26 | 45.01 | $7.84 | 28400 |
| 2023-05-25 | 40.21 | $7.65 | 61414 |
| 2023-05-24 | 43.23 | $7.81 | 24200 |
| 2023-05-23 | 45.46 | $7.92 | 30208 |
| 2023-05-22 | 48.26 | $8.05 | 37000 |
| 2023-05-19 | 49.14 | $8.09 | 25850 |
| 2023-05-18 | 50.46 | $8.15 | 20822 |
| 2023-05-17 | 51.77 | $8.21 | 64400 |
| 2023-05-16 | 48.81 | $8.07 | 621800 |
| 2023-05-15 | 48.38 | $8.05 | 32420 |
| 2023-05-12 | 53.04 | $8.27 | 22000 |
| 2023-05-11 | 51.21 | $8.18 | 27600 |
| 2023-05-10 | 48.46 | $8.05 | 18610 |
| 2023-05-09 | 49.69 | $8.11 | 13234 |
| 2023-05-08 | 48.45 | $8.05 | 21800 |
| 2023-05-05 | 49.02 | $8.08 | 21870 |
| 2023-05-04 | 46.83 | $7.97 | 19600 |
| 2023-05-03 | 50.19 | $8.15 | 39200 |
| 2023-05-02 | 54.75 | $8.37 | 43600 |
| 2023-05-01 | 55.19 | $8.39 | 46400 |
| 2023-04-28 | 56.46 | $8.45 | 33856 |
| 2023-04-27 | 57.30 | $8.49 | 26000 |
| 2023-04-26 | 55.41 | $8.37 | 27600 |
| 2023-04-25 | 53.96 | $8.28 | 59610 |
| 2023-04-24 | 61.80 | $8.65 | 26200 |
| 2023-04-21 | 56.25 | $8.31 | 19000 |
| 2023-04-20 | 60.68 | $8.49 | 42600 |
| 2023-04-19 | 63.59 | $8.60 | 32674 |
| 2023-04-18 | 61.35 | $8.46 | 23800 |
| 2023-04-17 | 60.02 | $8.38 | 39694 |
| 2023-04-14 | 56.05 | $8.16 | 39400 |
| 2023-04-13 | 60.73 | $8.34 | 16462 |
| 2023-04-12 | 58.54 | $8.22 | 18486 |
| 2023-04-11 | 58.17 | $8.20 | 76600 |
| 2023-04-10 | 56.51 | $8.11 | 27200 |
| 2023-04-06 | 59.50 | $8.23 | 22258 |
| 2023-04-05 | 56.79 | $8.08 | 29200 |
| 2023-04-04 | 56.23 | $8.05 | 34600 |
| 2023-04-03 | 57.40 | $8.10 | 17400 |
| 2023-03-31 | 58.09 | $8.13 | 46800 |
| 2023-03-30 | 59.22 | $8.18 | 29000 |
| 2023-03-29 | 53.77 | $7.86 | 31298 |
| 2023-03-28 | 53.58 | $7.85 | 36400 |
| 2023-03-27 | 48.73 | $7.60 | 12628 |
| 2023-03-24 | 50.54 | $7.69 | 48600 |
| 2023-03-23 | 54.60 | $7.88 | 28478 |
| 2023-03-22 | 53.67 | $7.83 | 25684 |
| 2023-03-21 | 56.07 | $7.94 | 18848 |
| 2023-03-20 | 49.87 | $7.62 | 19400 |
| 2023-03-17 | 52.51 | $7.74 | 39600 |
| 2023-03-16 | 57.05 | $7.93 | 23200 |
| 2023-03-15 | 54.49 | $7.80 | 34220 |
| 2023-03-14 | 66.34 | $8.21 | 28848 |
| 2023-03-13 | 63.18 | $8.04 | 22618 |
| 2023-03-10 | 68.96 | $8.20 | 17600 |
| 2023-03-09 | 65.80 | $8.03 | 17064 |
| 2023-03-08 | 65.41 | $8.01 | 24200 |
| 2023-03-07 | 65.03 | $7.99 | 37400 |
| 2023-03-06 | 66.78 | $8.04 | 36200 |
| 2023-03-03 | 65.91 | $7.99 | 17600 |
| 2023-03-02 | 63.15 | $7.84 | 21200 |
| 2023-03-01 | 63.48 | $7.85 | 21468 |
| 2023-02-28 | 60.59 | $7.70 | 39800 |
| 2023-02-27 | 56.92 | $7.53 | 33700 |
| 2023-02-24 | 56.92 | $7.53 | 22664 |
| 2023-02-23 | 56.27 | $7.50 | 26600 |
| 2023-02-22 | 51.92 | $7.31 | 21808 |
| 2023-02-21 | 53.79 | $7.38 | 40200 |
| 2023-02-17 | 54.59 | $7.41 | 26600 |
| 2023-02-16 | 58.76 | $7.56 | 31430 |
| 2023-02-15 | 58.56 | $7.55 | 16800 |
| 2023-02-14 | 57.17 | $7.48 | 17890 |
| 2023-02-13 | 58.23 | $7.52 | 35224 |
| 2023-02-10 | 55.91 | $7.40 | 169226 |
| 2023-02-09 | 65.39 | $7.73 | 25000 |
| 2023-02-08 | 62.46 | $7.57 | 27000 |
| 2023-02-07 | 60.47 | $7.47 | 43282 |
| 2023-02-06 | 60.47 | $7.47 | 77400 |
| 2023-02-03 | 64.47 | $7.60 | 29282 |
| 2023-02-02 | 67.41 | $7.69 | 85868 |
| 2023-02-01 | 66.77 | $7.65 | 56400 |
| 2023-01-31 | 63.36 | $7.45 | 20822 |
| 2023-01-30 | 64.94 | $7.50 | 94668 |
| 2023-01-27 | 69.22 | $7.63 | 28000 |
| 2023-01-26 | 70.57 | $7.67 | 16664 |
| 2023-01-25 | 72.95 | $7.74 | 41814 |
| 2023-01-24 | 67.80 | $7.39 | 28872 |
| 2023-01-23 | 69.60 | $7.44 | 202408 |
| 2023-01-20 | 70.31 | $7.46 | 87068 |
| 2023-01-19 | 68.31 | $7.33 | 42200 |
| 2023-01-18 | 71.47 | $7.42 | 34400 |
| 2023-01-17 | 69.85 | $7.31 | 109054 |
| 2023-01-13 | 68.94 | $7.25 | 52600 |
| 2023-01-12 | 67.38 | $7.15 | 41600 |
| 2023-01-11 | 63.34 | $6.92 | 15600 |
| 2023-01-10 | 62.58 | $6.88 | 22200 |
| 2023-01-09 | 60.63 | $6.78 | 98618 |
| 2023-01-06 | 61.54 | $6.81 | 45400 |
| 2023-01-05 | 59.21 | $6.69 | 54610 |
| 2023-01-04 | 56.93 | $6.58 | 486800 |
| 2023-01-03 | 53.57 | $6.43 | 53008 |
| 2022-12-30 | 48.48 | $6.23 | 33454 |
| 2022-12-29 | 49.51 | $6.27 | 75054 |
| 2022-12-28 | 51.59 | $6.35 | 76800 |
| 2022-12-27 | 51.10 | $6.33 | 27012 |
| 2022-12-23 | 53.41 | $6.42 | 41200 |
| 2022-12-22 | 49.57 | $6.26 | 76074 |
| 2022-12-21 | 52.12 | $6.36 | 73228 |
| 2022-12-20 | 51.16 | $6.32 | 140018 |
| 2022-12-19 | 54.53 | $6.45 | 140800 |
| 2022-12-16 | 54.79 | $6.46 | 445600 |
| 2022-12-15 | 60.94 | $6.68 | 81694 |
| 2022-12-14 | 62.76 | $6.74 | 39600 |
| 2022-12-13 | 62.04 | $6.70 | 150668 |
| 2022-12-12 | 58.42 | $6.51 | 77200 |
| 2022-12-09 | 64.93 | $6.72 | 389034 |
| 2022-12-08 | 61.64 | $6.55 | 114200 |
| 2022-12-07 | 60.61 | $6.50 | 33820 |
| 2022-12-06 | 64.22 | $6.61 | 46650 |
| 2022-12-05 | 64.22 | $6.61 | 115400 |
| 2022-12-02 | 60.13 | $6.40 | 105400 |
| 2022-12-01 | 63.41 | $6.50 | 96678 |
| 2022-11-30 | 62.63 | $6.46 | 46052 |
| 2022-11-29 | 57.01 | $6.20 | 101888 |
| 2022-11-28 | 60.68 | $6.31 | 93884 |
| 2022-11-25 | 67.02 | $6.48 | 19664 |
| 2022-11-23 | 65.82 | $6.42 | 25000 |
| 2022-11-22 | 63.74 | $6.32 | 70658 |
| 2022-11-21 | 62.21 | $6.25 | 60800 |
| 2022-11-18 | 61.99 | $6.24 | 51800 |
| 2022-11-17 | 60.92 | $6.19 | 77444 |
| 2022-11-16 | 67.01 | $6.36 | 74600 |
| 2022-11-15 | 68.94 | $6.41 | 73000 |
| 2022-11-14 | 68.77 | $6.40 | 130614 |
| 2022-11-11 | 69.50 | $6.42 | 29456 |
| 2022-11-10 | 65.52 | $6.19 | 40074 |
| 2022-11-09 | 60.89 | $5.97 | 68818 |
| 2022-11-08 | 60.66 | $5.96 | 219280 |
| 2022-11-07 | 59.07 | $5.89 | 168600 |
| 2022-11-04 | 56.19 | $5.77 | 167848 |
| 2022-11-03 | 52.77 | $5.64 | 209400 |
| 2022-11-02 | 54.97 | $5.71 | 144690 |
| 2022-11-01 | 57.91 | $5.80 | 157426 |
| 2022-10-31 | 59.25 | $5.84 | 269492 |
| 2022-10-28 | 58.33 | $5.80 | 99200 |
| 2022-10-27 | 54.71 | $5.65 | 134828 |
| 2022-10-26 | 52.89 | $5.58 | 119050 |
| 2022-10-25 | 49.00 | $5.44 | 386400 |
| 2022-10-24 | 45.33 | $5.32 | 301200 |
| 2022-10-21 | 42.37 | $5.23 | 99628 |
| 2022-10-20 | 42.62 | $5.24 | 168600 |
| 2022-10-19 | 41.33 | $5.20 | 150200 |
| 2022-10-18 | 41.33 | $5.20 | 417638 |
| 2022-10-17 | 41.33 | $5.20 | 284400 |
| 2022-10-14 | 34.78 | $4.99 | 2.5M |
| 2022-10-13 | 36.44 | $5.08 | 2.4M |
| 2022-10-12 | 32.00 | $4.95 | 1.5M |
| 2022-10-11 | 32.00 | $4.95 | 1.6M |
| 2022-10-10 | 34.15 | $5.08 | 1.4M |
| 2022-10-07 | 35.37 | $5.15 | 439600 |
| 2022-10-06 | 36.07 | $5.19 | 215234 |
| 2022-10-05 | 37.29 | $5.26 | 372400 |
| 2022-10-04 | 41.29 | $5.47 | 744644 |
| 2022-10-03 | 34.99 | $5.27 | 385452 |
| 2022-09-30 | 31.12 | $5.16 | 391462 |
| 2022-09-29 | 32.63 | $5.25 | 730024 |
| 2022-09-28 | 34.20 | $5.34 | 372000 |
| 2022-09-27 | 28.77 | $5.19 | 1.3M |
| 2022-09-26 | 29.07 | $5.21 | 582274 |
| 2022-09-23 | 29.52 | $5.24 | 289268 |
| 2022-09-22 | 33.96 | $5.51 | 272644 |
| 2022-09-21 | 33.61 | $5.50 | 316600 |
| 2022-09-20 | 36.98 | $5.68 | 409634 |
| 2022-09-19 | 39.71 | $5.81 | 256600 |
| 2022-09-16 | 35.90 | $5.70 | 266800 |
| 2022-09-15 | 40.05 | $5.89 | 654400 |
| 2022-09-14 | 39.70 | $5.88 | 237614 |
| 2022-09-13 | 41.30 | $5.95 | 271066 |
| 2022-09-12 | 46.64 | $6.16 | 379856 |
| 2022-09-09 | 41.13 | $6.00 | 263460 |
| 2022-09-08 | 37.69 | $5.91 | 623600 |
| 2022-09-07 | 40.97 | $6.04 | 478258 |
| 2022-09-06 | 35.19 | $5.90 | 613000 |
| 2022-09-02 | 36.16 | $5.94 | 439600 |
| 2022-09-01 | 38.40 | $6.03 | 403300 |
| 2022-08-31 | 40.24 | $6.10 | 291400 |
| 2022-08-30 | 41.04 | $6.13 | 491044 |
| 2022-08-29 | 39.90 | $6.10 | 451400 |
| 2022-08-26 | 41.68 | $6.17 | 164000 |
| 2022-08-25 | 42.99 | $6.22 | 179856 |
| 2022-08-24 | 42.99 | $6.22 | 167400 |
| 2022-08-23 | 44.76 | $6.29 | 235040 |
| 2022-08-22 | 42.17 | $6.21 | 224412 |
| 2022-08-19 | 43.63 | $6.27 | 100800 |
| 2022-08-18 | 50.20 | $6.51 | 105800 |
| 2022-08-17 | 53.72 | $6.62 | 52616 |
| 2022-08-16 | 54.71 | $6.65 | 124816 |
| 2022-08-15 | 53.63 | $6.61 | 256800 |
| 2022-08-12 | 52.54 | $6.57 | 167448 |
| 2022-08-11 | 53.43 | $6.60 | 119232 |
| 2022-08-10 | 52.93 | $6.58 | 116400 |
| 2022-08-09 | 52.19 | $6.55 | 263200 |
| 2022-08-08 | 48.34 | $6.40 | 163200 |
| 2022-08-05 | 48.59 | $6.41 | 336208 |
| 2022-08-04 | 43.95 | $6.24 | 86232 |
| 2022-08-03 | 43.95 | $6.24 | 197032 |
| 2022-08-02 | 41.14 | $6.14 | 496268 |
| 2022-08-01 | 41.33 | $6.15 | 419234 |
| 2022-07-29 | 43.10 | $6.24 | 172400 |
| 2022-07-28 | 43.90 | $6.28 | 322832 |
| 2022-07-27 | 38.52 | $6.08 | 246400 |
| 2022-07-26 | 40.94 | $6.21 | 513054 |
| 2022-07-25 | 42.71 | $6.30 | 304222 |
| 2022-07-22 | 42.90 | $6.31 | 96240 |
| 2022-07-21 | 41.89 | $6.27 | 215000 |
| 2022-07-20 | 40.65 | $6.22 | 389400 |
| 2022-07-19 | 43.11 | $6.36 | 489000 |
| 2022-07-18 | 37.46 | $6.14 | 509600 |
| 2022-07-15 | 37.19 | $6.13 | 610266 |
| 2022-07-14 | 37.50 | $6.15 | 276478 |
| 2022-07-13 | 35.21 | $6.06 | 410400 |
| 2022-07-12 | 31.23 | $5.91 | 308618 |
| 2022-07-11 | 31.60 | $5.94 | 377884 |
| 2022-07-08 | 34.29 | $6.15 | 337476 |
| 2022-07-07 | 31.66 | $6.05 | 281000 |
| 2022-07-06 | 31.39 | $6.04 | 592800 |
| 2022-07-05 | 33.08 | $6.18 | 785200 |
| 2022-07-01 | 38.22 | $6.55 | 121814 |
| 2022-06-30 | 33.44 | $6.37 | 193232 |
| 2022-06-29 | 34.13 | $6.42 | 245408 |
| 2022-06-28 | 39.27 | $6.75 | 535694 |
| 2022-06-27 | 40.86 | $6.84 | 361056 |
| 2022-06-24 | 40.35 | $6.82 | 202408 |
| 2022-06-23 | 41.37 | $6.88 | 239200 |
| 2022-06-22 | 42.39 | $6.94 | 327800 |
| 2022-06-21 | 45.77 | $7.13 | 446476 |
| 2022-06-17 | 44.44 | $7.07 | 154276 |
| 2022-06-16 | 44.79 | $7.09 | 230000 |
| 2022-06-15 | 43.74 | $7.04 | 435600 |
| 2022-06-14 | 38.91 | $6.82 | 962200 |
| 2022-06-13 | 41.04 | $6.96 | 268800 |
| 2022-06-10 | 47.39 | $7.32 | 417608 |
| 2022-06-09 | 46.07 | $7.26 | 147800 |
| 2022-06-08 | 47.00 | $7.31 | 148048 |
| 2022-06-07 | 53.38 | $7.62 | 218600 |
| 2022-06-06 | 52.79 | $7.59 | 121600 |
| 2022-06-03 | 52.41 | $7.57 | 86200 |
| 2022-06-02 | 52.23 | $7.56 | 214838 |
| 2022-06-01 | 50.04 | $7.44 | 118054 |
| 2022-05-31 | 54.38 | $7.66 | 243200 |
| 2022-05-27 | 54.79 | $7.68 | 141000 |
| 2022-05-26 | 54.30 | $7.65 | 102800 |
| 2022-05-25 | 50.18 | $7.41 | 200200 |
| 2022-05-24 | 47.56 | $7.27 | 193200 |
| 2022-05-23 | 49.68 | $7.39 | 236600 |
| 2022-05-20 | 43.93 | $7.10 | 177000 |
| 2022-05-19 | 44.43 | $7.13 | 198600 |
| 2022-05-18 | 42.78 | $7.05 | 179600 |
| 2022-05-17 | 45.00 | $7.19 | 286820 |
| 2022-05-16 | 42.15 | $7.05 | 209066 |
| 2022-05-13 | 38.24 | $6.87 | 183200 |
| 2022-05-12 | 32.19 | $6.62 | 231200 |
| 2022-05-11 | 34.23 | $6.78 | 554684 |
| 2022-05-10 | 34.62 | $6.81 | 620270 |
| 2022-05-09 | 33.42 | $6.76 | 822000 |
| 2022-05-06 | 36.76 | $7.02 | 443400 |
| 2022-05-05 | 38.59 | $7.15 | 162400 |
| 2022-05-04 | 41.29 | $7.33 | 287600 |
| 2022-05-03 | 36.60 | $7.13 | 277638 |
| 2022-05-02 | 35.13 | $7.07 | 301044 |
| 2022-04-29 | 35.13 | $7.07 | 136200 |
| 2022-04-28 | 37.77 | $7.27 | 233692 |
| 2022-04-27 | 39.18 | $7.37 | 321244 |
| 2022-04-26 | 45.24 | $7.75 | 128878 |
| 2022-04-25 | 48.43 | $7.92 | 147848 |
| 2022-04-22 | 51.26 | $8.06 | 128600 |
| 2022-04-21 | 50.47 | $8.02 | 87800 |
| 2022-04-20 | 52.06 | $8.10 | 123800 |
| 2022-04-19 | 52.66 | $8.13 | 428400 |
| 2022-04-18 | 53.23 | $8.16 | 151600 |
| 2022-04-14 | 52.91 | $8.14 | 94200 |
| 2022-04-13 | 50.28 | $7.98 | 142438 |
| 2022-04-12 | 50.95 | $8.02 | 150400 |
| 2022-04-11 | 50.95 | $8.02 | 178462 |
| 2022-04-08 | 47.78 | $7.82 | 230400 |
| 2022-04-07 | 46.30 | $7.73 | 120258 |
| 2022-04-06 | 46.58 | $7.75 | 85200 |
| 2022-04-05 | 49.41 | $7.95 | 168668 |
| 2022-04-04 | 49.55 | $7.96 | 139000 |
| 2022-04-01 | 51.10 | $8.07 | 91052 |
| 2022-03-31 | 57.27 | $8.47 | 74000 |
| 2022-03-30 | 56.77 | $8.43 | 279000 |
| 2022-03-29 | 55.29 | $8.31 | 99400 |
| 2022-03-28 | 53.00 | $8.13 | 360000 |
| 2022-03-25 | 52.23 | $8.07 | 132666 |
| 2022-03-24 | 51.85 | $8.04 | 87202 |
| 2022-03-23 | 49.72 | $7.87 | 75014 |
| 2022-03-22 | 50.72 | $7.95 | 229498 |
| 2022-03-21 | 50.24 | $7.91 | 83244 |
| 2022-03-18 | 56.35 | $8.38 | 181018 |
| 2022-03-17 | 49.24 | $7.81 | 127600 |
| 2022-03-16 | 48.12 | $7.73 | 114800 |
| 2022-03-15 | 44.30 | $7.47 | 524400 |
| 2022-03-14 | 44.30 | $7.47 | 290446 |
| 2022-03-11 | 40.66 | $7.23 | 148600 |
| 2022-03-10 | 42.42 | $7.39 | 330200 |
| 2022-03-09 | 42.27 | $7.38 | 244000 |
| 2022-03-08 | 36.03 | $6.98 | 825000 |
| 2022-03-07 | 28.71 | $6.58 | 506864 |
| 2022-03-04 | 33.75 | $7.13 | 397858 |
| 2022-03-03 | 40.23 | $7.66 | 217800 |
| 2022-03-02 | 43.68 | $7.89 | 391402 |
| 2022-03-01 | 42.66 | $7.84 | 165034 |
| 2022-02-28 | 46.84 | $8.10 | 365000 |
| 2022-02-25 | 50.06 | $8.28 | 285012 |
| 2022-02-24 | 43.73 | $7.97 | 161800 |
| 2022-02-23 | 47.02 | $8.15 | 132400 |
| 2022-02-22 | 50.00 | $8.30 | 140090 |
| 2022-02-18 | 52.97 | $8.44 | 193818 |
| 2022-02-17 | 58.40 | $8.67 | 125600 |
| 2022-02-16 | 62.36 | $8.82 | 58844 |
| 2022-02-15 | 62.36 | $8.82 | 95000 |
| 2022-02-14 | 56.30 | $8.48 | 93000 |
| 2022-02-11 | 60.08 | $8.62 | 706400 |
| 2022-02-10 | 65.45 | $8.80 | 299600 |
| 2022-02-09 | 64.27 | $8.73 | 640400 |
| 2022-02-08 | 61.79 | $8.59 | 81200 |
| 2022-02-07 | 50.64 | $8.11 | 125000 |
| 2022-02-04 | 55.09 | $8.25 | 159266 |
| 2022-02-03 | 52.54 | $8.16 | 45000 |
| 2022-02-02 | 53.50 | $8.19 | 71000 |
| 2022-02-01 | 54.45 | $8.22 | 206838 |
| 2022-01-31 | 51.46 | $8.11 | 204600 |
| 2022-01-28 | 51.18 | $8.10 | 148098 |
| 2022-01-27 | 53.20 | $8.17 | 144400 |
| 2022-01-26 | 52.44 | $8.14 | 150400 |
| 2022-01-25 | 55.30 | $8.24 | 272600 |
| 2022-01-24 | 52.59 | $8.13 | 241600 |
| 2022-01-21 | 58.73 | $8.33 | 254200 |
| 2022-01-20 | 58.50 | $8.32 | 275600 |
| 2022-01-19 | 60.75 | $8.39 | 303290 |
| 2022-01-18 | 61.39 | $8.41 | 406696 |
| 2022-01-14 | 65.31 | $8.53 | 156000 |
| 2022-01-13 | 61.62 | $8.34 | 197600 |
| 2022-01-12 | 63.65 | $8.40 | 119200 |
| 2022-01-11 | 63.65 | $8.40 | 164882 |
| 2022-01-10 | 61.56 | $8.29 | 1.1M |
| 2022-01-07 | 61.17 | $8.27 | 207078 |
| 2022-01-06 | 61.17 | $8.27 | 103218 |
| 2022-01-05 | 58.73 | $8.14 | 143400 |
| 2022-01-04 | 60.68 | $8.21 | 187870 |
| 2022-01-03 | 58.03 | $8.07 | 316200 |
| 2021-12-31 | 50.31 | $7.73 | 105846 |
| 2021-12-30 | 53.62 | $7.85 | 197400 |
| 2021-12-29 | 54.47 | $7.88 | 140678 |
| 2021-12-28 | 52.31 | $7.79 | 184832 |
| 2021-12-27 | 51.83 | $7.77 | 204600 |
| 2021-12-23 | 50.65 | $7.72 | 279200 |
| 2021-12-22 | 49.23 | $7.66 | 182624 |
| 2021-12-21 | 46.80 | $7.56 | 331694 |
| 2021-12-20 | 44.54 | $7.47 | 356000 |
| 2021-12-17 | 43.00 | $7.41 | 222000 |
| 2021-12-16 | 41.19 | $7.34 | 357000 |
| 2021-12-15 | 40.16 | $7.30 | 186000 |
| 2021-12-14 | 39.15 | $7.26 | 448800 |
| 2021-12-13 | 35.52 | $7.12 | 499008 |
| 2021-12-10 | 37.66 | $7.26 | 305400 |
| 2021-12-09 | 37.81 | $7.27 | 1.1M |
| 2021-12-08 | 42.24 | $7.54 | 124200 |
| 2021-12-07 | 41.02 | $7.49 | 407644 |
| 2021-12-06 | 42.03 | $7.55 | 274000 |
| 2021-12-03 | 36.06 | $7.31 | 227410 |
| 2021-12-02 | 37.92 | $7.43 | 347600 |
| 2021-12-01 | 35.00 | $7.32 | 355218 |
| 2021-11-30 | 33.11 | $7.25 | 581600 |
| 2021-11-29 | 33.37 | $7.27 | 451030 |
| 2021-11-26 | 31.55 | $7.20 | 208670 |
| 2021-11-24 | 40.56 | $7.80 | 112800 |
| 2021-11-23 | 35.93 | $7.64 | 170874 |
| 2021-11-22 | 33.78 | $7.57 | 322204 |
| 2021-11-19 | 36.08 | $7.71 | 126400 |
| 2021-11-18 | 41.65 | $8.00 | 142800 |
| 2021-11-17 | 43.87 | $8.10 | 120600 |
| 2021-11-16 | 46.96 | $8.23 | 136402 |
| 2021-11-15 | 51.18 | $8.39 | 157600 |
| 2021-11-12 | 51.45 | $8.40 | 40600 |
| 2021-11-11 | 52.25 | $8.43 | 58030 |
| 2021-11-10 | 57.01 | $8.60 | 64600 |
| 2021-11-09 | 58.19 | $8.64 | 78058 |
| 2021-11-08 | 57.99 | $8.63 | 185600 |
| 2021-11-05 | 59.68 | $8.69 | 100002 |
| 2021-11-04 | 53.70 | $8.41 | 116000 |
| 2021-11-03 | 54.52 | $8.44 | 252624 |
| 2021-11-02 | 51.96 | $8.33 | 64686 |
| 2021-11-01 | 54.62 | $8.43 | 119200 |
| 2021-10-29 | 50.00 | $8.24 | 99442 |
| 2021-10-28 | 51.04 | $8.28 | 104088 |
| 2021-10-27 | 48.50 | $8.18 | 42200 |
| 2021-10-26 | 48.98 | $8.20 | 120800 |
| 2021-10-25 | 45.92 | $8.08 | 139000 |
| 2021-10-22 | 48.70 | $8.20 | 51844 |
| 2021-10-21 | 49.65 | $8.24 | 103874 |
| 2021-10-20 | 53.37 | $8.39 | 86600 |
| 2021-10-19 | 54.40 | $8.43 | 264400 |
| 2021-10-18 | 52.66 | $8.35 | 857800 |
| 2021-10-15 | 55.43 | $8.46 | 180410 |
| 2021-10-14 | 50.99 | $8.26 | 130600 |
| 2021-10-13 | 50.52 | $8.24 | 138600 |
| 2021-10-12 | 50.98 | $8.26 | 128236 |
| 2021-10-11 | 54.29 | $8.40 | 78800 |
| 2021-10-08 | 52.18 | $8.30 | 54898 |
| 2021-10-07 | 53.11 | $8.34 | 137400 |
| 2021-10-06 | 52.10 | $8.29 | 79400 |
| 2021-10-05 | 57.02 | $8.50 | 133000 |
| 2021-10-04 | 59.56 | $8.60 | 97200 |
| 2021-10-01 | 65.99 | $8.83 | 100282 |
| 2021-09-30 | 62.66 | $8.63 | 81000 |
| 2021-09-29 | 62.95 | $8.64 | 85088 |
| 2021-09-28 | 58.94 | $8.42 | 65800 |
| 2021-09-27 | 58.16 | $8.38 | 86448 |
| 2021-09-24 | 56.99 | $8.32 | 75658 |
| 2021-09-23 | 53.50 | $8.15 | 108202 |
| 2021-09-22 | 54.74 | $8.20 | 83600 |
| 2021-09-21 | 54.54 | $8.19 | 195086 |
| 2021-09-20 | 50.59 | $8.00 | 199400 |
| 2021-09-17 | 45.88 | $7.80 | 122000 |
| 2021-09-16 | 42.78 | $7.68 | 254022 |
| 2021-09-15 | 43.17 | $7.70 | 1.1M |
| 2021-09-14 | 46.62 | $7.87 | 181862 |
| 2021-09-13 | 45.65 | $7.83 | 100000 |
| 2021-09-10 | 41.88 | $7.68 | 57600 |
| 2021-09-09 | 45.48 | $7.86 | 44084 |
| 2021-09-08 | 47.41 | $7.95 | 122644 |
| 2021-09-07 | 44.68 | $7.84 | 62600 |
| 2021-09-03 | 45.70 | $7.89 | 34600 |
| 2021-09-02 | 53.65 | $8.23 | 53200 |
| 2021-09-01 | 53.19 | $8.21 | 76200 |
| 2021-08-31 | 46.46 | $7.94 | 138800 |
| 2021-08-30 | 46.19 | $7.93 | 58600 |
| 2021-08-27 | 47.57 | $7.99 | 58480 |
| 2021-08-26 | 46.55 | $7.95 | 62650 |
| 2021-08-25 | 48.56 | $8.04 | 69862 |
| 2021-08-24 | 49.00 | $8.06 | 107000 |
| 2021-08-23 | 47.16 | $7.98 | 66040 |
| 2021-08-20 | 45.04 | $7.89 | 100876 |
| 2021-08-19 | 48.10 | $8.04 | 72222 |
| 2021-08-18 | 48.72 | $8.07 | 74000 |
| 2021-08-17 | 43.60 | $7.85 | 135400 |
| 2021-08-16 | 46.62 | $8.00 | 99624 |
| 2021-08-13 | 50.37 | $8.17 | 101026 |
| 2021-08-12 | 48.03 | $8.07 | 61886 |
| 2021-08-11 | 49.36 | $8.13 | 49694 |
| 2021-08-10 | 43.97 | $7.91 | 233000 |
| 2021-08-09 | 45.65 | $7.99 | 74052 |
| 2021-08-06 | 49.46 | $8.16 | 42200 |
| 2021-08-05 | 48.98 | $8.14 | 62212 |
| 2021-08-04 | 42.56 | $7.89 | 175600 |
| 2021-08-03 | 43.39 | $7.93 | 264800 |
| 2021-08-02 | 43.79 | $7.95 | 125048 |
| 2021-07-30 | 44.19 | $7.97 | 148400 |
| 2021-07-29 | 48.98 | $8.20 | 60288 |
| 2021-07-28 | 45.83 | $8.07 | 64400 |
| 2021-07-27 | 45.33 | $8.05 | 173800 |
| 2021-07-26 | 43.11 | $7.96 | 122600 |
| 2021-07-23 | 43.11 | $7.96 | 94878 |
| 2021-07-22 | 39.93 | $7.83 | 51606 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.76
2026-07-17
Close Price
$15.13
Vol: 50000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -58.76 | $15.13 | 50000 |
| 2026-07-16 | -81.32 | $14.96 | 24100 |
| 2026-07-15 | -75.00 | $15.07 | 69900 |
| 2026-07-14 | -68.29 | $15.14 | 49900 |
| 2026-07-13 | -38.54 | $15.33 | 50133 |
| 2026-07-10 | -8.82 | $15.58 | 31800 |
| 2026-07-09 | -17.45 | $15.44 | 29400 |
| 2026-07-08 | -28.19 | $15.28 | 26600 |
| 2026-07-07 | -16.11 | $15.46 | 27318 |
| 2026-07-06 | -8.72 | $15.57 | 22400 |
| 2026-07-02 | -8.28 | $15.56 | 27000 |
| 2026-07-01 | -33.15 | $15.09 | 24900 |
| 2026-06-30 | -25.93 | $15.21 | 21400 |
| 2026-06-29 | -5.82 | $15.59 | 40800 |
| 2026-06-26 | -13.76 | $15.44 | 39300 |
| 2026-06-25 | -4.76 | $15.61 | 44900 |
| 2026-06-24 | -3.55 | $15.44 | 26500 |
| 2026-06-23 | -28.99 | $15.01 | 46000 |
| 2026-06-22 | -13.30 | $15.25 | 36000 |
| 2026-06-18 | -13.30 | $15.25 | 21700 |
| 2026-06-17 | -11.22 | $15.27 | 31800 |
| 2026-06-16 | -2.90 | $15.43 | 25100 |
| 2026-06-15 | -9.24 | $15.25 | 23100 |
| 2026-06-12 | -8.46 | $14.93 | 45132 |
| 2026-06-11 | -14.20 | $14.54 | 35409 |
| 2026-06-10 | -26.04 | $14.34 | 24106 |
| 2026-06-09 | -29.59 | $14.28 | 64916 |
| 2026-06-08 | -15.72 | $14.43 | 37636 |
| 2026-06-05 | -27.04 | $14.25 | 35600 |
| 2026-06-04 | -38.99 | $14.06 | 38100 |
| 2026-06-03 | -38.99 | $14.06 | 42300 |
| 2026-06-02 | -45.28 | $13.96 | 69700 |
| 2026-06-01 | -46.54 | $13.94 | 47708 |
| 2026-05-29 | -20.75 | $14.35 | 85100 |
| 2026-05-28 | -27.59 | $14.14 | 39200 |
| 2026-05-27 | -15.17 | $14.32 | 50404 |
| 2026-05-26 | -36.55 | $14.01 | 54900 |
| 2026-05-22 | -57.24 | $13.71 | 40025 |
| 2026-05-21 | -46.21 | $13.87 | 69400 |
| 2026-05-20 | -63.87 | $13.78 | 63510 |
| 2026-05-19 | -96.28 | $13.17 | 103907 |
| 2026-05-18 | -92.44 | $13.28 | 93227 |
| 2026-05-15 | -94.01 | $13.26 | 59100 |
| 2026-05-14 | -80.14 | $13.65 | 121000 |
| 2026-05-13 | -84.84 | $13.52 | 94300 |
| 2026-05-12 | -76.53 | $13.75 | 83400 |
| 2026-05-11 | -80.14 | $13.65 | 107000 |
| 2026-05-08 | -72.20 | $13.87 | 48505 |
| 2026-05-07 | -64.54 | $14.10 | 121700 |
| 2026-05-06 | -64.21 | $14.12 | 64428 |
| 2026-05-05 | -88.42 | $13.43 | 64000 |
| 2026-05-04 | -94.04 | $13.27 | 82102 |
| 2026-05-01 | -87.19 | $13.50 | 30700 |
| 2026-04-30 | -86.48 | $13.52 | 204800 |
| 2026-04-29 | -91.81 | $13.37 | 46146 |
| 2026-04-28 | -86.31 | $13.87 | 88322 |
| 2026-04-27 | -94.29 | $13.97 | 76900 |
| 2026-04-24 | -91.19 | $14.19 | 38741 |
| 2026-04-23 | -78.77 | $14.80 | 32900 |
| 2026-04-22 | -56.85 | $15.12 | 17000 |
| 2026-04-21 | -58.22 | $15.10 | 39848 |
| 2026-04-20 | -25.64 | $15.55 | 30014 |
| 2026-04-17 | -6.25 | $15.84 | 22300 |
| 2026-04-16 | -27.84 | $15.46 | 24400 |
| 2026-04-15 | -23.86 | $15.53 | 24024 |
| 2026-04-14 | -22.16 | $15.56 | 19414 |
| 2026-04-13 | -32.39 | $15.38 | 29700 |
| 2026-04-10 | -14.77 | $15.69 | 13901 |
| 2026-04-09 | 0.00 | $15.95 | 34323 |
| 2026-04-08 | -5.49 | $15.74 | 42900 |
| 2026-04-07 | -21.09 | $15.20 | 61100 |
| 2026-04-06 | -20.31 | $15.21 | 32542 |
| 2026-04-02 | -12.50 | $15.31 | 72538 |
| 2026-04-01 | -25.62 | $15.09 | 67700 |
| 2026-03-31 | -29.25 | $14.94 | 69614 |
| 2026-03-30 | -61.32 | $14.60 | 56800 |
| 2026-03-27 | -51.72 | $14.89 | 48100 |
| 2026-03-26 | -73.86 | $14.65 | 60000 |
| 2026-03-25 | -59.09 | $14.91 | 51500 |
| 2026-03-24 | -80.23 | $14.54 | 79417 |
| 2026-03-23 | -77.56 | $14.65 | 87410 |
| 2026-03-20 | -83.65 | $14.53 | 63800 |
| 2026-03-19 | -78.39 | $14.71 | 65600 |
| 2026-03-18 | -76.38 | $14.75 | 33200 |
| 2026-03-17 | -65.93 | $15.05 | 62439 |
| 2026-03-16 | -76.41 | $14.95 | 61300 |
| 2026-03-13 | -85.92 | $14.68 | 37500 |
| 2026-03-12 | -88.64 | $14.70 | 59800 |
| 2026-03-11 | -80.95 | $14.91 | 35400 |
| 2026-03-10 | -87.91 | $14.72 | 57900 |
| 2026-03-09 | -76.56 | $15.03 | 93000 |
| 2026-03-06 | -91.60 | $14.72 | 43913 |
| 2026-03-05 | -88.93 | $14.79 | 88039 |
| 2026-03-04 | -75.57 | $15.14 | 92700 |
| 2026-03-03 | -92.75 | $14.69 | 63932 |
| 2026-03-02 | -82.08 | $15.38 | 74400 |
| 2026-02-27 | -62.57 | $15.95 | 43100 |
| 2026-02-26 | -63.94 | $15.79 | 44829 |
| 2026-02-25 | -57.62 | $15.91 | 38300 |
| 2026-02-24 | -54.29 | $15.98 | 28900 |
| 2026-02-23 | -45.24 | $16.17 | 63400 |
| 2026-02-20 | -50.00 | $15.97 | 23400 |
| 2026-02-19 | -50.00 | $15.97 | 318900 |
| 2026-02-18 | -34.24 | $16.24 | 53500 |
| 2026-02-17 | 0.00 | $17.12 | 35204 |
| 2026-02-13 | -8.33 | $16.42 | 36100 |
| 2026-02-12 | -7.14 | $16.44 | 29309 |
| 2026-02-11 | -8.19 | $16.40 | 20110 |
| 2026-02-10 | -13.81 | $16.26 | 30644 |
| 2026-02-09 | -11.30 | $16.32 | 26427 |
| 2026-02-06 | 0.00 | $16.49 | 14800 |
| 2026-02-05 | -7.54 | $16.04 | 43443 |
| 2026-02-04 | -15.08 | $15.89 | 32600 |
| 2026-02-03 | -3.85 | $15.70 | 26900 |
| 2026-02-02 | -7.36 | $15.61 | 35830 |
| 2026-01-30 | -8.95 | $15.56 | 20200 |
| 2026-01-29 | -16.85 | $15.28 | 27400 |
| 2026-01-28 | -22.28 | $15.18 | 29500 |
| 2026-01-27 | -7.61 | $15.45 | 32600 |
| 2026-01-26 | 0.00 | $15.26 | 13400 |
| 2026-01-23 | -1.38 | $15.10 | 54647 |
| 2026-01-22 | -7.59 | $15.01 | 28300 |
| 2026-01-21 | -11.59 | $14.89 | 19100 |
| 2026-01-20 | -18.57 | $14.79 | 36300 |
| 2026-01-16 | -13.71 | $14.72 | 18200 |
| 2026-01-15 | -27.34 | $14.53 | 31923 |
| 2026-01-14 | -21.09 | $14.61 | 20600 |
| 2026-01-13 | -52.34 | $14.21 | 101112 |
| 2026-01-12 | -3.91 | $14.83 | 19900 |
| 2026-01-09 | -23.53 | $14.56 | 55134 |
| 2026-01-08 | 0.00 | $14.88 | 33400 |
| 2026-01-07 | -18.30 | $14.46 | 19223 |
| 2026-01-06 | -9.15 | $14.60 | 60603 |
| 2026-01-05 | -20.31 | $14.23 | 38400 |
| 2026-01-02 | -45.31 | $13.91 | 44800 |
| 2025-12-31 | -14.06 | $14.31 | 35200 |
| 2025-12-30 | -39.84 | $13.98 | 22909 |
| 2025-12-29 | -42.19 | $13.95 | 105900 |
| 2025-12-26 | -35.16 | $14.04 | 17419 |
| 2025-12-24 | -0.87 | $14.35 | 74529 |
| 2025-12-23 | -14.29 | $14.05 | 24806 |
| 2025-12-22 | -10.00 | $13.93 | 26100 |
| 2025-12-19 | -33.33 | $13.73 | 23812 |
| 2025-12-18 | -21.74 | $13.76 | 23400 |
| 2025-12-17 | -26.96 | $13.70 | 30100 |
| 2025-12-16 | -23.14 | $13.73 | 32500 |
| 2025-12-15 | -1.65 | $13.99 | 44014 |
| 2025-12-12 | 0.00 | $13.87 | 20900 |
| 2025-12-11 | -2.08 | $13.74 | 25700 |
| 2025-12-10 | -26.67 | $13.46 | 157140 |
| 2025-12-09 | -33.33 | $13.40 | 44200 |
| 2025-12-08 | -18.95 | $13.52 | 54600 |
| 2025-12-05 | -27.88 | $13.41 | 51300 |
| 2025-12-04 | -24.04 | $13.45 | 39323 |
| 2025-12-03 | -24.79 | $13.54 | 51800 |
| 2025-12-02 | -24.79 | $13.54 | 40816 |
| 2025-12-01 | -12.82 | $13.68 | 49300 |
| 2025-11-28 | -21.37 | $13.58 | 19000 |
| 2025-11-26 | -16.24 | $13.64 | 71300 |
| 2025-11-25 | -35.04 | $13.42 | 121000 |
| 2025-11-24 | -54.86 | $13.31 | 66211 |
| 2025-11-21 | -57.64 | $13.27 | 82200 |
| 2025-11-20 | -77.78 | $12.98 | 72200 |
| 2025-11-19 | -81.25 | $12.93 | 61400 |
| 2025-11-18 | -75.69 | $13.01 | 146503 |
| 2025-11-17 | -60.42 | $13.23 | 32303 |
| 2025-11-14 | -43.75 | $13.47 | 30300 |
| 2025-11-13 | -45.14 | $13.45 | 25637 |
| 2025-11-12 | -59.72 | $13.24 | 36240 |
| 2025-11-11 | -59.72 | $13.24 | 113204 |
| 2025-11-10 | -75.69 | $13.01 | 69300 |
| 2025-11-07 | -95.14 | $12.73 | 78700 |
| 2025-11-06 | -83.09 | $12.97 | 88647 |
| 2025-11-05 | -37.01 | $13.63 | 140344 |
| 2025-11-04 | -32.28 | $13.69 | 89400 |
| 2025-11-03 | -37.01 | $13.63 | 49200 |
| 2025-10-31 | -42.52 | $13.56 | 82048 |
| 2025-10-30 | -27.56 | $13.75 | 74636 |
| 2025-10-29 | -58.27 | $13.36 | 28517 |
| 2025-10-28 | -6.30 | $14.02 | 27900 |
| 2025-10-27 | 0.00 | $13.98 | 30442 |
| 2025-10-24 | -7.21 | $13.86 | 27118 |
| 2025-10-23 | -30.00 | $13.60 | 204932 |
| 2025-10-22 | -31.82 | $13.58 | 26500 |
| 2025-10-21 | -47.27 | $13.41 | 70444 |
| 2025-10-20 | -30.00 | $13.60 | 38400 |
| 2025-10-17 | -17.27 | $13.74 | 51232 |
| 2025-10-16 | -29.81 | $13.56 | 165100 |
| 2025-10-15 | -46.15 | $13.39 | 26400 |
| 2025-10-14 | -67.24 | $13.40 | 129523 |
| 2025-10-13 | -87.71 | $13.05 | 58800 |
| 2025-10-10 | -80.45 | $13.18 | 32600 |
| 2025-10-09 | -94.41 | $12.93 | 75100 |
| 2025-10-08 | -93.45 | $13.05 | 58300 |
| 2025-10-07 | -92.95 | $13.17 | 29026 |
| 2025-10-06 | -100.00 | $13.24 | 34500 |
| 2025-10-03 | -88.41 | $13.40 | 41800 |
| 2025-10-02 | -91.30 | $13.36 | 26939 |
| 2025-10-01 | -78.10 | $13.55 | 28800 |
| 2025-09-30 | -66.42 | $13.71 | 140900 |
| 2025-09-29 | -91.97 | $13.36 | 46400 |
| 2025-09-26 | -90.30 | $13.41 | 72500 |
| 2025-09-25 | -97.56 | $13.53 | 67400 |
| 2025-09-24 | -91.06 | $13.61 | 47200 |
| 2025-09-23 | -79.53 | $13.76 | 102145 |
| 2025-09-22 | -82.99 | $13.75 | 67414 |
| 2025-09-19 | -89.51 | $13.67 | 53700 |
| 2025-09-18 | -82.10 | $13.79 | 85444 |
| 2025-09-17 | -61.60 | $14.35 | 36700 |
| 2025-09-16 | -40.80 | $14.61 | 20237 |
| 2025-09-15 | -59.20 | $14.38 | 50800 |
| 2025-09-12 | -43.65 | $14.58 | 17745 |
| 2025-09-11 | -53.97 | $14.45 | 43800 |
| 2025-09-10 | -75.40 | $14.18 | 20248 |
| 2025-09-09 | -73.02 | $14.21 | 34307 |
| 2025-09-08 | -70.63 | $14.24 | 19100 |
| 2025-09-05 | -77.78 | $14.15 | 18302 |
| 2025-09-04 | -82.54 | $14.09 | 37312 |
| 2025-09-03 | -76.98 | $14.16 | 38134 |
| 2025-09-02 | -86.51 | $14.04 | 51003 |
| 2025-08-29 | -57.25 | $14.38 | 30300 |
| 2025-08-28 | -34.12 | $14.55 | 24600 |
| 2025-08-27 | -23.56 | $14.72 | 19100 |
| 2025-08-26 | -27.59 | $14.65 | 64526 |
| 2025-08-25 | -26.44 | $14.67 | 16220 |
| 2025-08-22 | -16.09 | $14.85 | 61900 |
| 2025-08-21 | -20.11 | $14.78 | 47700 |
| 2025-08-20 | -5.17 | $15.04 | 440200 |
| 2025-08-19 | -4.02 | $15.06 | 144700 |
| 2025-08-18 | -5.17 | $15.04 | 516300 |
| 2025-08-15 | -2.87 | $15.08 | 28540 |
| 2025-08-14 | 0.00 | $14.92 | 90501 |
| 2025-08-13 | -10.27 | $14.70 | 13600 |
| 2025-08-12 | 0.00 | $14.56 | 94849 |
| 2025-08-11 | -0.82 | $14.48 | 11914 |
| 2025-08-08 | -17.50 | $14.26 | 28400 |
| 2025-08-07 | 0.00 | $14.31 | 94307 |
| 2025-08-06 | -9.09 | $14.17 | 22035 |
| 2025-08-05 | -11.11 | $13.99 | 113746 |
| 2025-08-04 | -11.25 | $13.94 | 68815 |
| 2025-08-01 | -47.25 | $13.60 | 38208 |
| 2025-07-31 | -61.29 | $13.46 | 82243 |
| 2025-07-30 | -41.94 | $13.64 | 26500 |
| 2025-07-29 | -26.85 | $13.74 | 35323 |
| 2025-07-28 | -2.23 | $13.67 | 31337 |
| 2025-07-25 | -0.58 | $13.87 | 13810 |
| 2025-07-24 | -1.55 | $13.89 | 11200 |
| 2025-07-23 | -1.87 | $13.89 | 10210 |
| 2025-07-22 | -2.93 | $13.76 | 16400 |
| 2025-07-21 | -2.85 | $13.77 | 15019 |
| 2025-07-18 | -9.44 | $13.54 | 18800 |
| 2025-07-17 | -9.13 | $13.58 | 17300 |
| 2025-07-16 | -8.66 | $13.64 | 16232 |
| 2025-07-15 | -11.21 | $13.31 | 12948 |
| 2025-07-14 | -7.58 | $13.78 | 19600 |
| 2025-07-11 | -9.05 | $13.59 | 13200 |
| 2025-07-10 | -9.51 | $13.53 | 13527 |
| 2025-07-09 | -7.97 | $13.73 | 20947 |
| 2025-07-08 | -11.60 | $13.26 | 17700 |
| 2025-07-07 | -12.14 | $13.19 | 29600 |
| 2025-07-03 | -12.14 | $13.19 | 6029 |
| 2025-07-02 | -10.98 | $13.34 | 10000 |
| 2025-07-01 | -12.22 | $13.18 | 43024 |
| 2025-06-30 | -11.29 | $13.30 | 29654 |
| 2025-06-27 | -79.46 | $12.98 | 10884 |
| 2025-06-26 | -78.57 | $13.00 | 309034 |
| 2025-06-25 | -42.86 | $13.80 | 12040 |
| 2025-06-24 | -47.32 | $13.70 | 25756 |
| 2025-06-23 | -57.14 | $13.48 | 15674 |
| 2025-06-20 | -51.79 | $13.60 | 214964 |
| 2025-06-18 | 0.00 | $14.06 | 67488 |
| 2025-06-17 | -55.81 | $13.50 | 13796 |
| 2025-06-16 | -55.81 | $13.50 | 57884 |
| 2025-06-13 | -94.38 | $13.14 | 22512 |
| 2025-06-12 | -26.26 | $13.62 | 25576 |
| 2025-06-11 | -8.63 | $13.76 | 42948 |
| 2025-06-10 | -9.94 | $13.70 | 16726 |
| 2025-06-09 | -8.84 | $13.72 | 20250 |
| 2025-06-06 | -3.31 | $13.82 | 14602 |
| 2025-06-05 | -5.52 | $13.78 | 40936 |
| 2025-06-04 | -0.57 | $13.80 | 16284 |
| 2025-06-03 | -15.52 | $13.54 | 17824 |
| 2025-06-02 | -5.17 | $13.72 | 21028 |
| 2025-05-30 | -21.26 | $13.44 | 42200 |
| 2025-05-29 | -24.71 | $13.38 | 42630 |
| 2025-05-28 | -21.26 | $13.44 | 63600 |
| 2025-05-27 | -8.62 | $13.66 | 12800 |
| 2025-05-23 | -18.28 | $13.47 | 15828 |
| 2025-05-22 | -11.62 | $13.58 | 11008 |
| 2025-05-21 | -12.38 | $13.56 | 7296 |
| 2025-05-20 | -6.03 | $13.66 | 14052 |
| 2025-05-19 | -15.82 | $13.28 | 2.3M |
| 2025-05-16 | -15.82 | $13.28 | 322030 |
| 2025-05-15 | -31.64 | $13.00 | 12800 |
| 2025-05-14 | -39.55 | $12.86 | 17400 |
| 2025-05-13 | -41.81 | $12.82 | 29042 |
| 2025-05-12 | -47.92 | $12.64 | 48200 |
| 2025-05-09 | -32.04 | $12.90 | 37448 |
| 2025-05-08 | -26.92 | $12.93 | 18200 |
| 2025-05-07 | -9.96 | $13.29 | 15600 |
| 2025-05-06 | -8.49 | $13.33 | 84800 |
| 2025-05-05 | -20.80 | $12.64 | 17224 |
| 2025-05-02 | -15.93 | $12.75 | 22646 |
| 2025-05-01 | -7.69 | $12.89 | 18400 |
| 2025-04-30 | -14.03 | $12.75 | 13200 |
| 2025-04-29 | -35.35 | $12.24 | 74868 |
| 2025-04-28 | -25.12 | $12.46 | 197436 |
| 2025-04-25 | -25.58 | $12.45 | 12424 |
| 2025-04-24 | -35.35 | $12.24 | 13800 |
| 2025-04-23 | -51.16 | $11.90 | 56260 |
| 2025-04-22 | -12.56 | $12.73 | 19408 |
| 2025-04-21 | -22.33 | $12.52 | 19470 |
| 2025-04-17 | -17.91 | $12.50 | 15800 |
| 2025-04-16 | -4.85 | $12.42 | 9830 |
| 2025-04-15 | -15.76 | $12.24 | 24454 |
| 2025-04-14 | -43.64 | $11.78 | 35456 |
| 2025-04-11 | -32.12 | $11.97 | 169200 |
| 2025-04-10 | -38.18 | $11.87 | 34022 |
| 2025-04-09 | -72.73 | $11.30 | 40892 |
| 2025-04-08 | -100.00 | $11.05 | 123080 |
| 2025-04-07 | -94.89 | $11.20 | 41600 |
| 2025-04-04 | -56.20 | $11.73 | 25600 |
| 2025-04-03 | -4.38 | $12.44 | 94682 |
| 2025-04-02 | 0.00 | $12.07 | 20478 |
| 2025-04-01 | -30.11 | $11.78 | 74014 |
| 2025-03-31 | -30.17 | $11.71 | 270600 |
| 2025-03-28 | -14.66 | $11.89 | 65276 |
| 2025-03-27 | -22.50 | $11.79 | 452602 |
| 2025-03-26 | -28.10 | $11.72 | 21846 |
| 2025-03-25 | -13.22 | $11.90 | 58600 |
| 2025-03-24 | -20.66 | $11.81 | 54256 |
| 2025-03-21 | -24.79 | $11.76 | 73600 |
| 2025-03-20 | -16.28 | $11.85 | 34400 |
| 2025-03-19 | -23.66 | $11.75 | 66850 |
| 2025-03-18 | -0.76 | $12.05 | 29650 |
| 2025-03-17 | -16.79 | $11.84 | 61296 |
| 2025-03-14 | -19.08 | $11.81 | 23400 |
| 2025-03-13 | -51.15 | $11.39 | 20642 |
| 2025-03-12 | -36.64 | $11.58 | 26800 |
| 2025-03-11 | -0.76 | $12.05 | 28296 |
| 2025-03-10 | -34.43 | $11.55 | 20618 |
| 2025-03-07 | 0.00 | $11.92 | 22000 |
| 2025-03-06 | -26.92 | $11.41 | 25818 |
| 2025-03-05 | -7.69 | $11.61 | 29292 |
| 2025-03-04 | -2.83 | $11.60 | 53200 |
| 2025-03-03 | -23.93 | $11.23 | 68200 |
| 2025-02-28 | -33.13 | $11.08 | 28600 |
| 2025-02-27 | -47.24 | $10.85 | 25630 |
| 2025-02-26 | -17.79 | $11.33 | 16600 |
| 2025-02-25 | -17.18 | $11.34 | 168286 |
| 2025-02-24 | -28.83 | $11.15 | 18000 |
| 2025-02-21 | -44.79 | $10.89 | 16812 |
| 2025-02-20 | -33.74 | $11.07 | 40800 |
| 2025-02-19 | -23.31 | $11.24 | 19600 |
| 2025-02-18 | -12.88 | $11.41 | 20600 |
| 2025-02-14 | -7.36 | $11.50 | 17000 |
| 2025-02-13 | -8.19 | $11.48 | 15080 |
| 2025-02-12 | -0.64 | $11.46 | 25250 |
| 2025-02-11 | 0.00 | $11.35 | 24800 |
| 2025-02-10 | -7.19 | $11.21 | 39800 |
| 2025-02-07 | -7.64 | $11.11 | 27800 |
| 2025-02-06 | -10.27 | $10.97 | 20604 |
| 2025-02-05 | -2.05 | $11.09 | 115600 |
| 2025-02-04 | -6.98 | $10.86 | 82400 |
| 2025-02-03 | -22.48 | $10.66 | 37864 |
| 2025-01-31 | -5.43 | $10.88 | 20200 |
| 2025-01-30 | 0.00 | $10.86 | 25400 |
| 2025-01-29 | -8.33 | $10.65 | 27000 |
| 2025-01-28 | -23.15 | $10.49 | 24200 |
| 2025-01-27 | -9.26 | $10.64 | 30670 |
| 2025-01-24 | -21.10 | $10.49 | 128400 |
| 2025-01-23 | -6.54 | $10.63 | 38800 |
| 2025-01-22 | -16.82 | $10.52 | 62048 |
| 2025-01-21 | -28.04 | $10.40 | 70602 |
| 2025-01-17 | -40.19 | $10.27 | 61600 |
| 2025-01-16 | -57.01 | $10.09 | 60856 |
| 2025-01-15 | -50.47 | $10.16 | 36400 |
| 2025-01-14 | -65.42 | $10.00 | 104200 |
| 2025-01-13 | -66.36 | $9.99 | 76400 |
| 2025-01-10 | -54.21 | $10.12 | 42834 |
| 2025-01-08 | -55.14 | $10.11 | 37800 |
| 2025-01-07 | -34.21 | $10.38 | 66226 |
| 2025-01-06 | -40.00 | $10.35 | 74800 |
| 2025-01-03 | -35.48 | $10.43 | 78800 |
| 2025-01-02 | -64.33 | $10.19 | 86600 |
| 2024-12-31 | -63.06 | $10.21 | 20042 |
| 2024-12-30 | -48.41 | $10.44 | 57200 |
| 2024-12-27 | -50.32 | $10.41 | 46400 |
| 2024-12-26 | -49.68 | $10.42 | 71622 |
| 2024-12-24 | -54.14 | $10.35 | 40614 |
| 2024-12-23 | -70.49 | $10.34 | 132208 |
| 2024-12-20 | -87.70 | $10.13 | 96400 |
| 2024-12-19 | -88.52 | $10.12 | 105800 |
| 2024-12-18 | -85.25 | $10.16 | 43800 |
| 2024-12-17 | -76.23 | $10.27 | 36088 |
| 2024-12-16 | -53.28 | $10.55 | 94664 |
| 2024-12-13 | -67.21 | $10.38 | 34672 |
| 2024-12-12 | -60.66 | $10.46 | 584000 |
| 2024-12-11 | -68.85 | $10.36 | 447894 |
| 2024-12-10 | -67.21 | $10.38 | 26400 |
| 2024-12-09 | -37.70 | $10.74 | 35028 |
| 2024-12-06 | -31.97 | $10.81 | 29292 |
| 2024-12-05 | -33.61 | $10.79 | 522200 |
| 2024-12-04 | -22.13 | $10.93 | 300800 |
| 2024-12-03 | -9.09 | $10.98 | 95000 |
| 2024-12-02 | -25.00 | $10.79 | 69800 |
| 2024-11-29 | -32.00 | $10.83 | 18436 |
| 2024-11-27 | -40.80 | $10.72 | 48862 |
| 2024-11-26 | -67.20 | $10.39 | 72200 |
| 2024-11-25 | -54.69 | $10.56 | 67494 |
| 2024-11-22 | -64.18 | $10.46 | 62662 |
| 2024-11-21 | -62.69 | $10.48 | 48000 |
| 2024-11-20 | -57.46 | $10.55 | 61200 |
| 2024-11-19 | -66.42 | $10.43 | 79200 |
| 2024-11-18 | -67.16 | $10.42 | 107600 |
| 2024-11-15 | -71.64 | $10.36 | 237410 |
| 2024-11-14 | -79.10 | $10.26 | 609200 |
| 2024-11-13 | -81.34 | $10.23 | 45600 |
| 2024-11-12 | -90.17 | $10.44 | 49870 |
| 2024-11-11 | -79.19 | $10.63 | 49400 |
| 2024-11-08 | -79.19 | $10.63 | 33000 |
| 2024-11-07 | -97.32 | $10.55 | 52200 |
| 2024-11-06 | -79.87 | $10.81 | 36284 |
| 2024-11-05 | -67.79 | $10.99 | 34890 |
| 2024-11-04 | -74.50 | $10.89 | 87000 |
| 2024-11-01 | -55.70 | $11.17 | 35000 |
| 2024-10-31 | -57.72 | $11.14 | 68482 |
| 2024-10-30 | -52.35 | $11.22 | 29400 |
| 2024-10-29 | -63.09 | $11.06 | 20200 |
| 2024-10-28 | -53.02 | $11.21 | 44602 |
| 2024-10-25 | -64.43 | $11.04 | 26662 |
| 2024-10-24 | -68.46 | $10.98 | 21400 |
| 2024-10-23 | -76.51 | $10.86 | 26660 |
| 2024-10-22 | -70.83 | $10.98 | 80400 |
| 2024-10-21 | -75.69 | $10.91 | 47000 |
| 2024-10-18 | -62.50 | $11.10 | 18444 |
| 2024-10-17 | -61.81 | $11.11 | 45200 |
| 2024-10-16 | -48.61 | $11.30 | 50662 |
| 2024-10-15 | -23.81 | $11.20 | 17008 |
| 2024-10-14 | -31.82 | $11.01 | 21080 |
| 2024-10-11 | -46.48 | $10.89 | 25688 |
| 2024-10-10 | -50.70 | $10.86 | 70688 |
| 2024-10-09 | -24.42 | $11.01 | 23846 |
| 2024-10-08 | -24.24 | $10.98 | 29656 |
| 2024-10-07 | -25.23 | $10.94 | 119400 |
| 2024-10-04 | -27.03 | $10.92 | 18096 |
| 2024-10-03 | -23.08 | $10.95 | 14862 |
| 2024-10-02 | -34.19 | $10.82 | 18800 |
| 2024-10-01 | -25.00 | $10.87 | 36874 |
| 2024-09-30 | -16.43 | $10.99 | 21600 |
| 2024-09-27 | -0.71 | $11.21 | 15666 |
| 2024-09-26 | -8.09 | $11.07 | 21600 |
| 2024-09-25 | -14.71 | $10.98 | 34800 |
| 2024-09-24 | -9.49 | $11.05 | 26692 |
| 2024-09-23 | 0.00 | $11.18 | 16600 |
| 2024-09-20 | -2.36 | $11.04 | 41200 |
| 2024-09-19 | -1.40 | $11.05 | 19200 |
| 2024-09-18 | -7.69 | $10.96 | 18600 |
| 2024-09-17 | -5.26 | $10.72 | 18600 |
| 2024-09-16 | -1.69 | $10.67 | 28648 |
| 2024-09-13 | -2.46 | $10.59 | 12600 |
| 2024-09-12 | 0.00 | $10.50 | 27600 |
| 2024-09-11 | -3.60 | $10.40 | 50468 |
| 2024-09-10 | -3.26 | $10.22 | 49200 |
| 2024-09-09 | -7.87 | $10.15 | 32600 |
| 2024-09-06 | -17.24 | $10.05 | 24018 |
| 2024-09-05 | -0.97 | $10.14 | 36678 |
| 2024-09-04 | -28.18 | $9.82 | 37624 |
| 2024-09-03 | -0.74 | $10.12 | 30600 |
| 2024-08-30 | -10.95 | $9.98 | 31400 |
| 2024-08-29 | -4.72 | $9.97 | 141400 |
| 2024-08-28 | -16.54 | $9.82 | 51626 |
| 2024-08-27 | -1.60 | $9.99 | 52800 |
| 2024-08-26 | -20.98 | $9.89 | 50400 |
| 2024-08-23 | -18.18 | $9.93 | 49400 |
| 2024-08-22 | -23.78 | $9.85 | 36882 |
| 2024-08-21 | -27.27 | $9.80 | 59000 |
| 2024-08-20 | -28.67 | $9.78 | 151200 |
| 2024-08-19 | -34.27 | $9.70 | 105200 |
| 2024-08-16 | -47.55 | $9.51 | 159600 |
| 2024-08-15 | -54.17 | $9.53 | 517436 |
| 2024-08-14 | -53.76 | $9.56 | 489200 |
| 2024-08-13 | -49.16 | $9.67 | 83200 |
| 2024-08-12 | -59.78 | $9.48 | 65686 |
| 2024-08-09 | -67.96 | $9.34 | 76600 |
| 2024-08-08 | -69.95 | $9.31 | 53030 |
| 2024-08-07 | -72.13 | $9.27 | 78650 |
| 2024-08-06 | -83.06 | $9.07 | 174800 |
| 2024-08-05 | -85.79 | $9.02 | 103600 |
| 2024-08-02 | -100.00 | $9.07 | 112400 |
| 2024-08-01 | -100.00 | $9.12 | 71202 |
| 2024-07-31 | -97.48 | $9.43 | 46200 |
| 2024-07-30 | -63.83 | $9.99 | 65000 |
| 2024-07-29 | -57.45 | $10.05 | 78200 |
| 2024-07-26 | -72.34 | $9.91 | 55400 |
| 2024-07-25 | -64.89 | $9.98 | 85400 |
| 2024-07-24 | -91.14 | $9.87 | 246630 |
| 2024-07-23 | -64.10 | $10.09 | 822200 |
| 2024-07-22 | -62.82 | $10.10 | 28000 |
| 2024-07-19 | -38.46 | $10.29 | 22660 |
| 2024-07-18 | -17.07 | $10.45 | 23600 |
| 2024-07-17 | -25.25 | $10.34 | 27600 |
| 2024-07-16 | -9.09 | $10.50 | 24800 |
| 2024-07-15 | -11.11 | $10.48 | 29600 |
| 2024-07-12 | -9.09 | $10.50 | 128248 |
| 2024-07-11 | -15.46 | $10.42 | 381846 |
| 2024-07-10 | -27.08 | $10.30 | 59012 |
| 2024-07-09 | -44.09 | $10.12 | 60000 |
| 2024-07-08 | -33.33 | $10.22 | 335260 |
| 2024-07-05 | -31.18 | $10.24 | 51000 |
| 2024-07-03 | -22.00 | $10.31 | 40800 |
| 2024-07-02 | -44.00 | $10.09 | 34472 |
| 2024-07-01 | -53.00 | $10.00 | 67652 |
| 2024-06-28 | -33.00 | $10.20 | 54400 |
| 2024-06-27 | -35.00 | $10.18 | 27600 |
| 2024-06-26 | -50.93 | $9.98 | 466466 |
| 2024-06-25 | -52.78 | $9.96 | 377854 |
| 2024-06-24 | -54.63 | $9.94 | 90624 |
| 2024-06-21 | -44.44 | $10.05 | 23880 |
| 2024-06-20 | -57.41 | $9.91 | 80874 |
| 2024-06-18 | -56.31 | $9.90 | 65292 |
| 2024-06-17 | -61.17 | $9.85 | 99488 |
| 2024-06-14 | -56.31 | $9.90 | 55800 |
| 2024-06-13 | -53.40 | $9.93 | 72876 |
| 2024-06-12 | -47.57 | $9.99 | 116456 |
| 2024-06-11 | -68.75 | $9.75 | 561004 |
| 2024-06-10 | -58.82 | $9.81 | 23042 |
| 2024-06-07 | -41.07 | $9.95 | 496600 |
| 2024-06-06 | -35.96 | $9.90 | 47400 |
| 2024-06-05 | -44.74 | $9.80 | 27600 |
| 2024-06-04 | -30.70 | $9.96 | 49000 |
| 2024-06-03 | -30.47 | $9.92 | 43604 |
| 2024-05-31 | -18.18 | $9.84 | 32216 |
| 2024-05-30 | -41.41 | $9.61 | 64286 |
| 2024-05-29 | -57.58 | $9.45 | 54800 |
| 2024-05-28 | -33.33 | $9.69 | 39270 |
| 2024-05-24 | -47.47 | $9.55 | 43800 |
| 2024-05-23 | -25.00 | $9.77 | 46832 |
| 2024-05-22 | -37.00 | $9.65 | 45462 |
| 2024-05-21 | -36.00 | $9.66 | 18800 |
| 2024-05-20 | -32.00 | $9.70 | 33600 |
| 2024-05-17 | -25.00 | $9.77 | 30200 |
| 2024-05-16 | -22.00 | $9.80 | 25292 |
| 2024-05-15 | -12.00 | $9.90 | 34076 |
| 2024-05-14 | -14.00 | $9.88 | 100200 |
| 2024-05-13 | -46.00 | $9.56 | 42200 |
| 2024-05-10 | -66.00 | $9.36 | 25200 |
| 2024-05-09 | -70.00 | $9.32 | 51688 |
| 2024-05-08 | -63.00 | $9.39 | 38800 |
| 2024-05-07 | -72.00 | $9.30 | 33404 |
| 2024-05-06 | -58.00 | $9.44 | 37000 |
| 2024-05-03 | -58.00 | $9.44 | 80800 |
| 2024-05-02 | -33.00 | $9.69 | 38400 |
| 2024-05-01 | -74.00 | $9.28 | 29400 |
| 2024-04-30 | -54.00 | $9.48 | 55600 |
| 2024-04-29 | -57.00 | $9.45 | 45874 |
| 2024-04-26 | -57.00 | $9.45 | 38200 |
| 2024-04-25 | -68.27 | $9.36 | 24692 |
| 2024-04-24 | -63.46 | $9.41 | 39400 |
| 2024-04-23 | -81.73 | $9.22 | 42600 |
| 2024-04-22 | -93.27 | $9.10 | 32870 |
| 2024-04-19 | -40.38 | $9.65 | 37440 |
| 2024-04-18 | -83.65 | $9.20 | 32496 |
| 2024-04-17 | -76.92 | $9.27 | 47618 |
| 2024-04-16 | -60.58 | $9.44 | 45822 |
| 2024-04-15 | -96.91 | $9.13 | 30220 |
| 2024-04-12 | -98.94 | $9.14 | 19054 |
| 2024-04-11 | -88.30 | $9.24 | 29042 |
| 2024-04-10 | -66.67 | $9.53 | 25412 |
| 2024-04-09 | -40.79 | $9.76 | 27400 |
| 2024-04-08 | -43.42 | $9.74 | 28000 |
| 2024-04-05 | -65.79 | $9.57 | 109668 |
| 2024-04-04 | -57.89 | $9.63 | 25698 |
| 2024-04-03 | -38.16 | $9.78 | 20670 |
| 2024-04-02 | -52.63 | $9.67 | 18604 |
| 2024-04-01 | -39.47 | $9.77 | 31200 |
| 2024-03-28 | -30.12 | $9.82 | 28800 |
| 2024-03-27 | -53.85 | $9.60 | 136400 |
| 2024-03-26 | -16.67 | $9.89 | 32000 |
| 2024-03-25 | -41.03 | $9.70 | 30494 |
| 2024-03-22 | -19.23 | $9.87 | 82254 |
| 2024-03-21 | -15.79 | $9.88 | 21400 |
| 2024-03-20 | -23.16 | $9.78 | 57614 |
| 2024-03-19 | -42.11 | $9.60 | 26400 |
| 2024-03-18 | -50.53 | $9.52 | 26818 |
| 2024-03-15 | 0.00 | $10.00 | 30620 |
| 2024-03-14 | -18.64 | $9.78 | 50400 |
| 2024-03-13 | -6.78 | $9.92 | 91800 |
| 2024-03-12 | -9.68 | $9.88 | 36008 |
| 2024-03-11 | -8.87 | $9.89 | 20000 |
| 2024-03-08 | -19.35 | $9.76 | 32030 |
| 2024-03-07 | -7.02 | $9.82 | 27476 |
| 2024-03-06 | -12.28 | $9.76 | 44800 |
| 2024-03-05 | -33.33 | $9.52 | 31600 |
| 2024-03-04 | -28.43 | $9.49 | 62800 |
| 2024-03-01 | -30.39 | $9.47 | 115074 |
| 2024-02-29 | -28.43 | $9.49 | 34400 |
| 2024-02-28 | -45.10 | $9.32 | 51600 |
| 2024-02-27 | -37.25 | $9.40 | 45400 |
| 2024-02-26 | -23.08 | $9.54 | 24024 |
| 2024-02-23 | -28.85 | $9.48 | 24200 |
| 2024-02-22 | -23.26 | $9.40 | 25000 |
| 2024-02-21 | -34.15 | $9.26 | 21610 |
| 2024-02-20 | -37.04 | $9.16 | 39000 |
| 2024-02-16 | -31.51 | $9.15 | 44600 |
| 2024-02-15 | -53.42 | $8.99 | 79000 |
| 2024-02-14 | -60.27 | $8.94 | 37200 |
| 2024-02-13 | -60.27 | $8.94 | 133202 |
| 2024-02-12 | -57.53 | $8.96 | 114296 |
| 2024-02-09 | -34.25 | $9.13 | 26822 |
| 2024-02-08 | -47.95 | $9.03 | 24400 |
| 2024-02-07 | -38.36 | $9.10 | 59000 |
| 2024-02-06 | -20.55 | $9.23 | 71616 |
| 2024-02-05 | -51.67 | $8.94 | 74400 |
| 2024-02-02 | -70.00 | $8.83 | 24600 |
| 2024-02-01 | -25.00 | $9.10 | 21600 |
| 2024-01-31 | -70.00 | $8.83 | 18286 |
| 2024-01-30 | -44.26 | $8.99 | 22000 |
| 2024-01-29 | -79.17 | $8.80 | 28800 |
| 2024-01-26 | -74.03 | $8.85 | 32600 |
| 2024-01-25 | -82.14 | $8.80 | 42290 |
| 2024-01-24 | -84.52 | $8.78 | 21270 |
| 2024-01-23 | -90.48 | $8.73 | 21200 |
| 2024-01-22 | -70.24 | $8.90 | 37658 |
| 2024-01-19 | -67.86 | $8.92 | 27688 |
| 2024-01-18 | -72.62 | $8.88 | 25800 |
| 2024-01-17 | -100.00 | $8.65 | 64680 |
| 2024-01-16 | -63.86 | $8.96 | 26400 |
| 2024-01-12 | -40.96 | $9.15 | 255400 |
| 2024-01-11 | -46.15 | $9.07 | 35658 |
| 2024-01-10 | -54.08 | $8.96 | 18252 |
| 2024-01-09 | -43.88 | $9.06 | 23048 |
| 2024-01-08 | -65.31 | $8.85 | 55684 |
| 2024-01-05 | -70.41 | $8.80 | 105844 |
| 2024-01-04 | -69.39 | $8.81 | 45090 |
| 2024-01-03 | -79.59 | $8.71 | 96000 |
| 2024-01-02 | -45.71 | $9.01 | 233600 |
| 2023-12-29 | -34.29 | $9.13 | 155600 |
| 2023-12-28 | -38.10 | $9.09 | 52202 |
| 2023-12-27 | -34.29 | $9.13 | 67432 |
| 2023-12-26 | -24.49 | $9.13 | 21600 |
| 2023-12-22 | -29.21 | $9.02 | 25600 |
| 2023-12-21 | -29.76 | $8.98 | 36426 |
| 2023-12-20 | -52.50 | $8.74 | 44646 |
| 2023-12-19 | -18.82 | $9.00 | 47624 |
| 2023-12-18 | -34.94 | $8.85 | 343828 |
| 2023-12-15 | -17.39 | $8.89 | 64200 |
| 2023-12-14 | -4.35 | $9.04 | 333200 |
| 2023-12-13 | -29.36 | $8.71 | 51684 |
| 2023-12-12 | -35.78 | $8.64 | 21200 |
| 2023-12-11 | -24.62 | $8.71 | 70222 |
| 2023-12-08 | -17.69 | $8.80 | 619696 |
| 2023-12-07 | -35.71 | $8.54 | 22642 |
| 2023-12-06 | -21.43 | $8.72 | 68000 |
| 2023-12-05 | -17.09 | $8.70 | 28600 |
| 2023-12-04 | -13.68 | $8.74 | 62618 |
| 2023-12-01 | -13.04 | $8.72 | 23400 |
| 2023-11-30 | -8.06 | $8.68 | 63200 |
| 2023-11-29 | -9.74 | $8.63 | 56600 |
| 2023-11-28 | -14.47 | $8.55 | 38830 |
| 2023-11-27 | 0.00 | $8.60 | 16600 |
| 2023-11-24 | 0.00 | $8.60 | 18000 |
| 2023-11-22 | -1.73 | $8.57 | 21066 |
| 2023-11-21 | -12.14 | $8.39 | 34200 |
| 2023-11-20 | -11.56 | $8.40 | 103800 |
| 2023-11-17 | 0.00 | $8.60 | 20400 |
| 2023-11-16 | -10.81 | $8.19 | 28000 |
| 2023-11-15 | -4.35 | $8.19 | 103040 |
| 2023-11-14 | -7.25 | $8.15 | 55200 |
| 2023-11-13 | -13.45 | $7.90 | 74222 |
| 2023-11-10 | -15.97 | $7.87 | 44200 |
| 2023-11-09 | -19.33 | $7.83 | 58682 |
| 2023-11-08 | -7.69 | $7.95 | 117630 |
| 2023-11-07 | -8.18 | $7.88 | 82042 |
| 2023-11-06 | -15.45 | $7.80 | 130460 |
| 2023-11-03 | -16.36 | $7.79 | 65200 |
| 2023-11-02 | -22.73 | $7.72 | 65400 |
| 2023-11-01 | -21.54 | $7.38 | 62882 |
| 2023-10-31 | -40.00 | $7.26 | 590470 |
| 2023-10-30 | -43.08 | $7.24 | 200432 |
| 2023-10-27 | -61.54 | $7.12 | 107200 |
| 2023-10-26 | -80.56 | $7.01 | 106800 |
| 2023-10-25 | -78.95 | $7.14 | 99014 |
| 2023-10-24 | -61.40 | $7.24 | 213838 |
| 2023-10-23 | -42.00 | $7.38 | 152424 |
| 2023-10-20 | -66.00 | $7.26 | 102400 |
| 2023-10-19 | -20.00 | $7.49 | 95444 |
| 2023-10-18 | -41.18 | $7.39 | 80206 |
| 2023-10-17 | -51.39 | $7.44 | 173400 |
| 2023-10-16 | -50.00 | $7.45 | 233022 |
| 2023-10-13 | -70.83 | $7.30 | 79240 |
| 2023-10-12 | -65.28 | $7.34 | 87200 |
| 2023-10-11 | -59.72 | $7.38 | 57066 |
| 2023-10-10 | -63.29 | $7.38 | 211400 |
| 2023-10-09 | -80.21 | $7.28 | 71832 |
| 2023-10-06 | -71.88 | $7.36 | 136200 |
| 2023-10-05 | -78.13 | $7.30 | 102200 |
| 2023-10-04 | -80.21 | $7.28 | 108440 |
| 2023-10-03 | -81.25 | $7.27 | 180080 |
| 2023-10-02 | -69.41 | $7.46 | 269400 |
| 2023-09-29 | -60.00 | $7.54 | 108270 |
| 2023-09-28 | -71.76 | $7.44 | 165600 |
| 2023-09-27 | -82.35 | $7.35 | 170028 |
| 2023-09-26 | -91.76 | $7.27 | 545200 |
| 2023-09-25 | -96.25 | $7.28 | 107216 |
| 2023-09-22 | -84.29 | $7.46 | 65200 |
| 2023-09-21 | -74.29 | $7.53 | 45200 |
| 2023-09-20 | -60.00 | $7.63 | 104416 |
| 2023-09-19 | -84.29 | $7.46 | 69888 |
| 2023-09-18 | -74.29 | $7.53 | 87200 |
| 2023-09-15 | -64.29 | $7.60 | 105894 |
| 2023-09-14 | -77.14 | $7.51 | 60622 |
| 2023-09-13 | -31.43 | $7.83 | 40200 |
| 2023-09-12 | 0.00 | $8.05 | 149204 |
| 2023-09-11 | -12.31 | $7.92 | 65694 |
| 2023-09-08 | -24.24 | $7.85 | 42800 |
| 2023-09-07 | -40.48 | $7.85 | 52630 |
| 2023-09-06 | -52.38 | $7.75 | 60092 |
| 2023-09-05 | -47.62 | $7.79 | 81430 |
| 2023-09-01 | -46.43 | $7.80 | 24286 |
| 2023-08-31 | -40.48 | $7.85 | 24200 |
| 2023-08-30 | -32.14 | $7.92 | 35000 |
| 2023-08-29 | -36.90 | $7.88 | 52416 |
| 2023-08-28 | -70.24 | $7.60 | 88400 |
| 2023-08-25 | -80.26 | $7.58 | 43420 |
| 2023-08-24 | -73.68 | $7.63 | 42676 |
| 2023-08-23 | -67.11 | $7.68 | 42470 |
| 2023-08-22 | -85.53 | $7.54 | 78800 |
| 2023-08-21 | -84.21 | $7.55 | 60250 |
| 2023-08-18 | -80.56 | $7.61 | 162400 |
| 2023-08-17 | -88.41 | $7.58 | 58616 |
| 2023-08-16 | -62.75 | $7.87 | 44662 |
| 2023-08-15 | -54.90 | $7.91 | 54400 |
| 2023-08-14 | -56.86 | $7.90 | 131644 |
| 2023-08-11 | -37.25 | $8.00 | 39800 |
| 2023-08-10 | -27.45 | $8.05 | 28870 |
| 2023-08-09 | -6.82 | $8.09 | 62800 |
| 2023-08-08 | -44.68 | $7.94 | 44200 |
| 2023-08-07 | -45.10 | $7.96 | 44200 |
| 2023-08-04 | -49.02 | $7.94 | 22000 |
| 2023-08-03 | -70.59 | $7.83 | 41200 |
| 2023-08-02 | -59.65 | $7.85 | 38264 |
| 2023-08-01 | -56.14 | $7.87 | 29424 |
| 2023-07-31 | -37.33 | $8.09 | 13858 |
| 2023-07-28 | -60.00 | $7.92 | 20600 |
| 2023-07-27 | -72.00 | $7.83 | 25242 |
| 2023-07-26 | -42.67 | $8.05 | 25800 |
| 2023-07-25 | -72.00 | $7.83 | 26808 |
| 2023-07-24 | -76.00 | $7.80 | 25400 |
| 2023-07-21 | -40.00 | $8.07 | 29032 |
| 2023-07-20 | -56.00 | $7.95 | 22074 |
| 2023-07-19 | -40.00 | $8.07 | 21258 |
| 2023-07-18 | -48.00 | $8.01 | 25000 |
| 2023-07-17 | -50.67 | $7.99 | 27800 |
| 2023-07-14 | -48.00 | $8.01 | 31400 |
| 2023-07-13 | -36.00 | $8.10 | 26400 |
| 2023-07-12 | -34.67 | $8.11 | 25400 |
| 2023-07-11 | -24.00 | $8.19 | 52898 |
| 2023-07-10 | -74.03 | $7.80 | 95800 |
| 2023-07-07 | -51.95 | $7.97 | 42642 |
| 2023-07-06 | -88.31 | $7.69 | 32218 |
| 2023-07-05 | -49.35 | $7.99 | 74254 |
| 2023-07-03 | -35.06 | $8.10 | 32600 |
| 2023-06-30 | -29.69 | $8.05 | 30800 |
| 2023-06-29 | -26.56 | $8.07 | 21400 |
| 2023-06-28 | -32.81 | $8.03 | 35884 |
| 2023-06-27 | -34.38 | $8.02 | 82028 |
| 2023-06-26 | -39.06 | $7.99 | 42200 |
| 2023-06-23 | -50.00 | $7.92 | 28200 |
| 2023-06-22 | -34.38 | $8.02 | 45684 |
| 2023-06-21 | -17.19 | $8.13 | 38000 |
| 2023-06-20 | -14.06 | $8.15 | 93600 |
| 2023-06-16 | -18.75 | $8.12 | 31000 |
| 2023-06-15 | -25.35 | $8.13 | 58206 |
| 2023-06-14 | -38.89 | $8.04 | 26600 |
| 2023-06-13 | -70.83 | $7.81 | 47270 |
| 2023-06-12 | -80.56 | $7.74 | 52200 |
| 2023-06-09 | -84.72 | $7.71 | 26600 |
| 2023-06-08 | -91.67 | $7.66 | 45878 |
| 2023-06-07 | -80.28 | $7.75 | 20464 |
| 2023-06-06 | -87.32 | $7.70 | 36600 |
| 2023-06-05 | -84.51 | $7.72 | 72820 |
| 2023-06-02 | -70.42 | $7.82 | 32218 |
| 2023-06-01 | -66.20 | $7.85 | 36650 |
| 2023-05-31 | -73.24 | $7.80 | 43400 |
| 2023-05-30 | -71.05 | $7.83 | 37890 |
| 2023-05-26 | -77.23 | $7.84 | 28400 |
| 2023-05-25 | -96.04 | $7.65 | 61414 |
| 2023-05-24 | -90.00 | $7.81 | 24200 |
| 2023-05-23 | -79.55 | $7.92 | 30208 |
| 2023-05-22 | -64.77 | $8.05 | 37000 |
| 2023-05-19 | -63.16 | $8.09 | 25850 |
| 2023-05-18 | -56.84 | $8.15 | 20822 |
| 2023-05-17 | -50.53 | $8.21 | 64400 |
| 2023-05-16 | -65.26 | $8.07 | 621800 |
| 2023-05-15 | -67.37 | $8.05 | 32420 |
| 2023-05-12 | -44.21 | $8.27 | 22000 |
| 2023-05-11 | -53.68 | $8.18 | 27600 |
| 2023-05-10 | -67.37 | $8.05 | 18610 |
| 2023-05-09 | -61.05 | $8.11 | 13234 |
| 2023-05-08 | -67.37 | $8.05 | 21800 |
| 2023-05-05 | -64.21 | $8.08 | 21870 |
| 2023-05-04 | -75.79 | $7.97 | 19600 |
| 2023-05-03 | -72.00 | $8.15 | 39200 |
| 2023-05-02 | -42.67 | $8.37 | 43600 |
| 2023-05-01 | -36.59 | $8.39 | 46400 |
| 2023-04-28 | -29.27 | $8.45 | 33856 |
| 2023-04-27 | -24.39 | $8.49 | 26000 |
| 2023-04-26 | -38.55 | $8.37 | 27600 |
| 2023-04-25 | -42.71 | $8.28 | 59610 |
| 2023-04-24 | -3.67 | $8.65 | 26200 |
| 2023-04-21 | -29.41 | $8.31 | 19000 |
| 2023-04-20 | -11.76 | $8.49 | 42600 |
| 2023-04-19 | -0.98 | $8.60 | 32674 |
| 2023-04-18 | -2.25 | $8.46 | 23800 |
| 2023-04-17 | -10.31 | $8.38 | 39694 |
| 2023-04-14 | -29.70 | $8.16 | 39400 |
| 2023-04-13 | -11.88 | $8.34 | 16462 |
| 2023-04-12 | -21.43 | $8.22 | 18486 |
| 2023-04-11 | -23.47 | $8.20 | 76600 |
| 2023-04-10 | -32.65 | $8.11 | 27200 |
| 2023-04-06 | -8.24 | $8.23 | 22258 |
| 2023-04-05 | -25.88 | $8.08 | 29200 |
| 2023-04-04 | -29.41 | $8.05 | 34600 |
| 2023-04-03 | -23.53 | $8.10 | 17400 |
| 2023-03-31 | -20.00 | $8.13 | 46800 |
| 2023-03-30 | -14.12 | $8.18 | 29000 |
| 2023-03-29 | -51.76 | $7.86 | 31298 |
| 2023-03-28 | -52.94 | $7.85 | 36400 |
| 2023-03-27 | -82.35 | $7.60 | 12628 |
| 2023-03-24 | -71.76 | $7.69 | 48600 |
| 2023-03-23 | -45.16 | $7.88 | 28478 |
| 2023-03-22 | -50.54 | $7.83 | 25684 |
| 2023-03-21 | -35.64 | $7.94 | 18848 |
| 2023-03-20 | -67.33 | $7.62 | 19400 |
| 2023-03-17 | -55.45 | $7.74 | 39600 |
| 2023-03-16 | -36.63 | $7.93 | 23200 |
| 2023-03-15 | -49.51 | $7.80 | 34220 |
| 2023-03-14 | -8.91 | $8.21 | 28848 |
| 2023-03-13 | -25.74 | $8.04 | 22618 |
| 2023-03-10 | -9.80 | $8.20 | 17600 |
| 2023-03-09 | -12.79 | $8.03 | 17064 |
| 2023-03-08 | -15.12 | $8.01 | 24200 |
| 2023-03-07 | -17.44 | $7.99 | 37400 |
| 2023-03-06 | -11.63 | $8.04 | 36200 |
| 2023-03-03 | 0.00 | $7.99 | 17600 |
| 2023-03-02 | -1.75 | $7.84 | 21200 |
| 2023-03-01 | 0.00 | $7.85 | 21468 |
| 2023-02-28 | -19.23 | $7.70 | 39800 |
| 2023-02-27 | -46.81 | $7.53 | 33700 |
| 2023-02-24 | -46.81 | $7.53 | 22664 |
| 2023-02-23 | -53.19 | $7.50 | 26600 |
| 2023-02-22 | -93.62 | $7.31 | 21808 |
| 2023-02-21 | -78.72 | $7.38 | 40200 |
| 2023-02-17 | -64.15 | $7.41 | 26600 |
| 2023-02-16 | -35.85 | $7.56 | 31430 |
| 2023-02-15 | -37.74 | $7.55 | 16800 |
| 2023-02-14 | -50.94 | $7.48 | 17890 |
| 2023-02-13 | -41.07 | $7.52 | 35224 |
| 2023-02-10 | -59.32 | $7.40 | 169226 |
| 2023-02-09 | -2.90 | $7.73 | 25000 |
| 2023-02-08 | -20.22 | $7.57 | 27000 |
| 2023-02-07 | -29.17 | $7.47 | 43282 |
| 2023-02-06 | -25.69 | $7.47 | 77400 |
| 2023-02-03 | -13.76 | $7.60 | 29282 |
| 2023-02-02 | -5.08 | $7.69 | 85868 |
| 2023-02-01 | -7.26 | $7.65 | 56400 |
| 2023-01-31 | -19.86 | $7.45 | 20822 |
| 2023-01-30 | -15.19 | $7.50 | 94668 |
| 2023-01-27 | -6.96 | $7.63 | 28000 |
| 2023-01-26 | -4.40 | $7.67 | 16664 |
| 2023-01-25 | 0.00 | $7.74 | 41814 |
| 2023-01-24 | -10.14 | $7.39 | 28872 |
| 2023-01-23 | -6.52 | $7.44 | 202408 |
| 2023-01-20 | -2.24 | $7.46 | 87068 |
| 2023-01-19 | -11.28 | $7.33 | 42200 |
| 2023-01-18 | -4.51 | $7.42 | 34400 |
| 2023-01-17 | -4.92 | $7.31 | 109054 |
| 2023-01-13 | -7.56 | $7.25 | 52600 |
| 2023-01-12 | -3.85 | $7.15 | 41600 |
| 2023-01-11 | -10.47 | $6.92 | 15600 |
| 2023-01-10 | 0.00 | $6.88 | 22200 |
| 2023-01-09 | -12.50 | $6.78 | 98618 |
| 2023-01-06 | 0.00 | $6.81 | 45400 |
| 2023-01-05 | -15.63 | $6.69 | 54610 |
| 2023-01-04 | -32.81 | $6.58 | 486800 |
| 2023-01-03 | -56.25 | $6.43 | 53008 |
| 2022-12-30 | -87.50 | $6.23 | 33454 |
| 2022-12-29 | -81.25 | $6.27 | 75054 |
| 2022-12-28 | -68.75 | $6.35 | 76800 |
| 2022-12-27 | -77.97 | $6.33 | 27012 |
| 2022-12-23 | -62.71 | $6.42 | 41200 |
| 2022-12-22 | -89.83 | $6.26 | 76074 |
| 2022-12-21 | -72.88 | $6.36 | 73228 |
| 2022-12-20 | -79.66 | $6.32 | 140018 |
| 2022-12-19 | -53.97 | $6.45 | 140800 |
| 2022-12-16 | -52.38 | $6.46 | 445600 |
| 2022-12-15 | -15.28 | $6.68 | 81694 |
| 2022-12-14 | -6.94 | $6.74 | 39600 |
| 2022-12-13 | -12.50 | $6.70 | 150668 |
| 2022-12-12 | -32.31 | $6.51 | 77200 |
| 2022-12-09 | 0.00 | $6.72 | 389034 |
| 2022-12-08 | -17.24 | $6.55 | 114200 |
| 2022-12-07 | -20.00 | $6.50 | 33820 |
| 2022-12-06 | -4.94 | $6.61 | 46650 |
| 2022-12-05 | -4.82 | $6.61 | 115400 |
| 2022-12-02 | -19.23 | $6.40 | 105400 |
| 2022-12-01 | -5.49 | $6.50 | 96678 |
| 2022-11-30 | -3.53 | $6.46 | 46052 |
| 2022-11-29 | -34.12 | $6.20 | 101888 |
| 2022-11-28 | -21.18 | $6.31 | 93884 |
| 2022-11-25 | -1.18 | $6.48 | 19664 |
| 2022-11-23 | -8.24 | $6.42 | 25000 |
| 2022-11-22 | -16.35 | $6.32 | 70658 |
| 2022-11-21 | -20.87 | $6.25 | 60800 |
| 2022-11-18 | -21.01 | $6.24 | 51800 |
| 2022-11-17 | -21.74 | $6.19 | 77444 |
| 2022-11-16 | -9.42 | $6.36 | 74600 |
| 2022-11-15 | -5.80 | $6.41 | 73000 |
| 2022-11-14 | -4.44 | $6.40 | 130614 |
| 2022-11-11 | 0.00 | $6.42 | 29456 |
| 2022-11-10 | -8.40 | $6.19 | 40074 |
| 2022-11-09 | -1.96 | $5.97 | 68818 |
| 2022-11-08 | -2.75 | $5.96 | 219280 |
| 2022-11-07 | -2.94 | $5.89 | 168600 |
| 2022-11-04 | -13.86 | $5.77 | 167848 |
| 2022-11-03 | -26.73 | $5.64 | 209400 |
| 2022-11-02 | -19.80 | $5.71 | 144690 |
| 2022-11-01 | -10.89 | $5.80 | 157426 |
| 2022-10-31 | -6.93 | $5.84 | 269492 |
| 2022-10-28 | -2.17 | $5.80 | 99200 |
| 2022-10-27 | -12.79 | $5.65 | 134828 |
| 2022-10-26 | -10.53 | $5.58 | 119050 |
| 2022-10-25 | -6.90 | $5.44 | 386400 |
| 2022-10-24 | -27.59 | $5.32 | 301200 |
| 2022-10-21 | -43.10 | $5.23 | 99628 |
| 2022-10-20 | -41.38 | $5.24 | 168600 |
| 2022-10-19 | -50.82 | $5.20 | 150200 |
| 2022-10-18 | -58.33 | $5.20 | 417638 |
| 2022-10-17 | -66.29 | $5.20 | 284400 |
| 2022-10-14 | -90.82 | $4.99 | 2.5M |
| 2022-10-13 | -81.63 | $5.08 | 2.4M |
| 2022-10-12 | -95.24 | $4.95 | 1.5M |
| 2022-10-11 | -99.01 | $4.95 | 1.6M |
| 2022-10-10 | -96.91 | $5.08 | 1.4M |
| 2022-10-07 | -91.89 | $5.15 | 439600 |
| 2022-10-06 | -93.33 | $5.19 | 215234 |
| 2022-10-05 | -86.67 | $5.26 | 372400 |
| 2022-10-04 | -66.67 | $5.47 | 744644 |
| 2022-10-03 | -85.71 | $5.27 | 385452 |
| 2022-09-30 | -96.19 | $5.16 | 391462 |
| 2022-09-29 | -87.62 | $5.25 | 730024 |
| 2022-09-28 | -84.00 | $5.34 | 372000 |
| 2022-09-27 | -99.00 | $5.19 | 1.3M |
| 2022-09-26 | -97.98 | $5.21 | 582274 |
| 2022-09-23 | -97.37 | $5.24 | 289268 |
| 2022-09-22 | -90.32 | $5.51 | 272644 |
| 2022-09-21 | -100.00 | $5.50 | 316600 |
| 2022-09-20 | -94.37 | $5.68 | 409634 |
| 2022-09-19 | -83.08 | $5.81 | 256600 |
| 2022-09-16 | -100.00 | $5.70 | 266800 |
| 2022-09-15 | -85.71 | $5.89 | 654400 |
| 2022-09-14 | -88.10 | $5.88 | 237614 |
| 2022-09-13 | -81.11 | $5.95 | 271066 |
| 2022-09-12 | -57.78 | $6.16 | 379856 |
| 2022-09-09 | -75.56 | $6.00 | 263460 |
| 2022-09-08 | -85.56 | $5.91 | 623600 |
| 2022-09-07 | -82.05 | $6.04 | 478258 |
| 2022-09-06 | -100.00 | $5.90 | 613000 |
| 2022-09-02 | -98.67 | $5.94 | 439600 |
| 2022-09-01 | -86.67 | $6.03 | 403300 |
| 2022-08-31 | -95.08 | $6.10 | 291400 |
| 2022-08-30 | -90.16 | $6.13 | 491044 |
| 2022-08-29 | -95.08 | $6.10 | 451400 |
| 2022-08-26 | -87.93 | $6.17 | 164000 |
| 2022-08-25 | -79.31 | $6.22 | 179856 |
| 2022-08-24 | -79.31 | $6.22 | 167400 |
| 2022-08-23 | -54.17 | $6.29 | 235040 |
| 2022-08-22 | -65.28 | $6.21 | 224412 |
| 2022-08-19 | -56.94 | $6.27 | 100800 |
| 2022-08-18 | -23.61 | $6.51 | 105800 |
| 2022-08-17 | -8.33 | $6.62 | 52616 |
| 2022-08-16 | -4.17 | $6.65 | 124816 |
| 2022-08-15 | -4.41 | $6.61 | 256800 |
| 2022-08-12 | -10.29 | $6.57 | 167448 |
| 2022-08-11 | -5.88 | $6.60 | 119232 |
| 2022-08-10 | -8.82 | $6.58 | 116400 |
| 2022-08-09 | 0.00 | $6.55 | 263200 |
| 2022-08-08 | -16.92 | $6.40 | 163200 |
| 2022-08-05 | -6.78 | $6.41 | 336208 |
| 2022-08-04 | -35.59 | $6.24 | 86232 |
| 2022-08-03 | -35.59 | $6.24 | 197032 |
| 2022-08-02 | -52.54 | $6.14 | 496268 |
| 2022-08-01 | -50.85 | $6.15 | 419234 |
| 2022-07-29 | -44.93 | $6.24 | 172400 |
| 2022-07-28 | -39.13 | $6.28 | 322832 |
| 2022-07-27 | -69.01 | $6.08 | 246400 |
| 2022-07-26 | -65.35 | $6.21 | 513054 |
| 2022-07-25 | -61.06 | $6.30 | 304222 |
| 2022-07-22 | -60.18 | $6.31 | 96240 |
| 2022-07-21 | -63.72 | $6.27 | 215000 |
| 2022-07-20 | -70.49 | $6.22 | 389400 |
| 2022-07-19 | -61.24 | $6.36 | 489000 |
| 2022-07-18 | -79.56 | $6.14 | 509600 |
| 2022-07-15 | -80.29 | $6.13 | 610266 |
| 2022-07-14 | -78.83 | $6.15 | 276478 |
| 2022-07-13 | -85.40 | $6.06 | 410400 |
| 2022-07-12 | -96.35 | $5.91 | 308618 |
| 2022-07-11 | -100.00 | $5.94 | 377884 |
| 2022-07-08 | -87.41 | $6.15 | 337476 |
| 2022-07-07 | -94.52 | $6.05 | 281000 |
| 2022-07-06 | -95.76 | $6.04 | 592800 |
| 2022-07-05 | -94.12 | $6.18 | 785200 |
| 2022-07-01 | -69.93 | $6.55 | 121814 |
| 2022-06-30 | -81.94 | $6.37 | 193232 |
| 2022-06-29 | -99.19 | $6.42 | 245408 |
| 2022-06-28 | -94.79 | $6.75 | 535694 |
| 2022-06-27 | -85.71 | $6.84 | 361056 |
| 2022-06-24 | -87.88 | $6.82 | 202408 |
| 2022-06-23 | -81.82 | $6.88 | 239200 |
| 2022-06-22 | -75.76 | $6.94 | 327800 |
| 2022-06-21 | -56.57 | $7.13 | 446476 |
| 2022-06-17 | -62.63 | $7.07 | 154276 |
| 2022-06-16 | -60.61 | $7.09 | 230000 |
| 2022-06-15 | -65.66 | $7.04 | 435600 |
| 2022-06-14 | -87.88 | $6.82 | 962200 |
| 2022-06-13 | -100.00 | $6.96 | 268800 |
| 2022-06-10 | -44.05 | $7.32 | 417608 |
| 2022-06-09 | -39.09 | $7.26 | 147800 |
| 2022-06-08 | -34.55 | $7.31 | 148048 |
| 2022-06-07 | -6.36 | $7.62 | 218600 |
| 2022-06-06 | -9.09 | $7.59 | 121600 |
| 2022-06-03 | -10.91 | $7.57 | 86200 |
| 2022-06-02 | -11.82 | $7.56 | 214838 |
| 2022-06-01 | -22.73 | $7.44 | 118054 |
| 2022-05-31 | -2.73 | $7.66 | 243200 |
| 2022-05-27 | -0.91 | $7.68 | 141000 |
| 2022-05-26 | -3.64 | $7.65 | 102800 |
| 2022-05-25 | -10.87 | $7.41 | 200200 |
| 2022-05-24 | -26.09 | $7.27 | 193200 |
| 2022-05-23 | -40.30 | $7.39 | 236600 |
| 2022-05-20 | -62.77 | $7.10 | 177000 |
| 2022-05-19 | -63.51 | $7.13 | 198600 |
| 2022-05-18 | -72.12 | $7.05 | 179600 |
| 2022-05-17 | -63.64 | $7.19 | 286820 |
| 2022-05-16 | -72.12 | $7.05 | 209066 |
| 2022-05-13 | -83.63 | $6.87 | 183200 |
| 2022-05-12 | -98.25 | $6.62 | 231200 |
| 2022-05-11 | -96.82 | $6.78 | 554684 |
| 2022-05-10 | -94.90 | $6.81 | 620270 |
| 2022-05-09 | -98.72 | $6.76 | 822000 |
| 2022-05-06 | -93.43 | $7.02 | 443400 |
| 2022-05-05 | -88.46 | $7.15 | 162400 |
| 2022-05-04 | -74.62 | $7.33 | 287600 |
| 2022-05-03 | -90.00 | $7.13 | 277638 |
| 2022-05-02 | -94.62 | $7.07 | 301044 |
| 2022-04-29 | -100.00 | $7.07 | 136200 |
| 2022-04-28 | -95.10 | $7.27 | 233692 |
| 2022-04-27 | -91.97 | $7.37 | 321244 |
| 2022-04-26 | -64.23 | $7.75 | 128878 |
| 2022-04-25 | -51.82 | $7.92 | 147848 |
| 2022-04-22 | -41.61 | $8.06 | 128600 |
| 2022-04-21 | -44.53 | $8.02 | 87800 |
| 2022-04-20 | -38.69 | $8.10 | 123800 |
| 2022-04-19 | -36.50 | $8.13 | 428400 |
| 2022-04-18 | -34.31 | $8.16 | 151600 |
| 2022-04-14 | -51.04 | $8.14 | 94200 |
| 2022-04-13 | -67.71 | $7.98 | 142438 |
| 2022-04-12 | -57.55 | $8.02 | 150400 |
| 2022-04-11 | -50.83 | $8.02 | 178462 |
| 2022-04-08 | -66.94 | $7.82 | 230400 |
| 2022-04-07 | -62.07 | $7.73 | 120258 |
| 2022-04-06 | -60.69 | $7.75 | 85200 |
| 2022-04-05 | -46.90 | $7.95 | 168668 |
| 2022-04-04 | -35.45 | $7.96 | 139000 |
| 2022-04-01 | -27.18 | $8.07 | 91052 |
| 2022-03-31 | -7.77 | $8.47 | 74000 |
| 2022-03-30 | -2.62 | $8.43 | 279000 |
| 2022-03-29 | -8.90 | $8.31 | 99400 |
| 2022-03-28 | -13.81 | $8.13 | 360000 |
| 2022-03-25 | -24.62 | $8.07 | 132666 |
| 2022-03-24 | -26.13 | $8.04 | 87202 |
| 2022-03-23 | -34.67 | $7.87 | 75014 |
| 2022-03-22 | -30.65 | $7.95 | 229498 |
| 2022-03-21 | -32.66 | $7.91 | 83244 |
| 2022-03-18 | -9.95 | $8.38 | 181018 |
| 2022-03-17 | -45.37 | $7.81 | 127600 |
| 2022-03-16 | -48.90 | $7.73 | 114800 |
| 2022-03-15 | -60.35 | $7.47 | 524400 |
| 2022-03-14 | -60.35 | $7.47 | 290446 |
| 2022-03-11 | -70.93 | $7.23 | 148600 |
| 2022-03-10 | -64.81 | $7.39 | 330200 |
| 2022-03-09 | -65.24 | $7.38 | 244000 |
| 2022-03-08 | -82.40 | $6.98 | 825000 |
| 2022-03-07 | -99.57 | $6.58 | 506864 |
| 2022-03-04 | -96.20 | $7.13 | 397858 |
| 2022-03-03 | -89.21 | $7.66 | 217800 |
| 2022-03-02 | -80.80 | $7.89 | 391402 |
| 2022-03-01 | -84.80 | $7.84 | 165034 |
| 2022-02-28 | -64.00 | $8.10 | 365000 |
| 2022-02-25 | -49.60 | $8.28 | 285012 |
| 2022-02-24 | -74.40 | $7.97 | 161800 |
| 2022-02-23 | -65.79 | $8.15 | 132400 |
| 2022-02-22 | -52.63 | $8.30 | 140090 |
| 2022-02-18 | -40.35 | $8.44 | 193818 |
| 2022-02-17 | -20.18 | $8.67 | 125600 |
| 2022-02-16 | -7.02 | $8.82 | 58844 |
| 2022-02-15 | -7.02 | $8.82 | 95000 |
| 2022-02-14 | -36.84 | $8.48 | 93000 |
| 2022-02-11 | -24.56 | $8.62 | 706400 |
| 2022-02-10 | -8.77 | $8.80 | 299600 |
| 2022-02-09 | -1.02 | $8.73 | 640400 |
| 2022-02-08 | -4.60 | $8.59 | 81200 |
| 2022-02-07 | -59.77 | $8.11 | 125000 |
| 2022-02-04 | -43.68 | $8.25 | 159266 |
| 2022-02-03 | -54.02 | $8.16 | 45000 |
| 2022-02-02 | -50.57 | $8.19 | 71000 |
| 2022-02-01 | -47.13 | $8.22 | 206838 |
| 2022-01-31 | -59.77 | $8.11 | 204600 |
| 2022-01-28 | -55.79 | $8.10 | 148098 |
| 2022-01-27 | -48.42 | $8.17 | 144400 |
| 2022-01-26 | -51.58 | $8.14 | 150400 |
| 2022-01-25 | -41.05 | $8.24 | 272600 |
| 2022-01-24 | -52.08 | $8.13 | 241600 |
| 2022-01-21 | -30.93 | $8.33 | 254200 |
| 2022-01-20 | -29.81 | $8.32 | 275600 |
| 2022-01-19 | -20.17 | $8.39 | 303290 |
| 2022-01-18 | -17.46 | $8.41 | 406696 |
| 2022-01-14 | -7.94 | $8.53 | 156000 |
| 2022-01-13 | -13.18 | $8.34 | 197600 |
| 2022-01-12 | -4.44 | $8.40 | 119200 |
| 2022-01-11 | -2.27 | $8.40 | 164882 |
| 2022-01-10 | -10.37 | $8.29 | 1.1M |
| 2022-01-07 | -11.85 | $8.27 | 207078 |
| 2022-01-06 | -11.85 | $8.27 | 103218 |
| 2022-01-05 | -21.48 | $8.14 | 143400 |
| 2022-01-04 | -5.83 | $8.21 | 187870 |
| 2022-01-03 | -1.00 | $8.07 | 316200 |
| 2021-12-31 | -28.57 | $7.73 | 105846 |
| 2021-12-30 | -8.33 | $7.85 | 197400 |
| 2021-12-29 | -4.76 | $7.88 | 140678 |
| 2021-12-28 | -15.48 | $7.79 | 184832 |
| 2021-12-27 | -6.76 | $7.77 | 204600 |
| 2021-12-23 | -8.57 | $7.72 | 279200 |
| 2021-12-22 | -27.50 | $7.66 | 182624 |
| 2021-12-21 | -40.00 | $7.56 | 331694 |
| 2021-12-20 | -51.25 | $7.47 | 356000 |
| 2021-12-17 | -58.75 | $7.41 | 222000 |
| 2021-12-16 | -74.51 | $7.34 | 357000 |
| 2021-12-15 | -80.18 | $7.30 | 186000 |
| 2021-12-14 | -85.83 | $7.26 | 448800 |
| 2021-12-13 | -97.30 | $7.12 | 499008 |
| 2021-12-10 | -92.86 | $7.26 | 305400 |
| 2021-12-09 | -92.14 | $7.27 | 1.1M |
| 2021-12-08 | -75.32 | $7.54 | 124200 |
| 2021-12-07 | -78.57 | $7.49 | 407644 |
| 2021-12-06 | -75.16 | $7.55 | 274000 |
| 2021-12-03 | -90.63 | $7.31 | 227410 |
| 2021-12-02 | -83.13 | $7.43 | 347600 |
| 2021-12-01 | -90.00 | $7.32 | 355218 |
| 2021-11-30 | -94.38 | $7.25 | 581600 |
| 2021-11-29 | -94.30 | $7.27 | 451030 |
| 2021-11-26 | -100.00 | $7.20 | 208670 |
| 2021-11-24 | -78.69 | $7.80 | 112800 |
| 2021-11-23 | -91.80 | $7.64 | 170874 |
| 2021-11-22 | -97.54 | $7.57 | 322204 |
| 2021-11-19 | -94.59 | $7.71 | 126400 |
| 2021-11-18 | -96.20 | $8.00 | 142800 |
| 2021-11-17 | -91.67 | $8.10 | 120600 |
| 2021-11-16 | -76.81 | $8.23 | 136402 |
| 2021-11-15 | -53.62 | $8.39 | 157600 |
| 2021-11-12 | -52.17 | $8.40 | 40600 |
| 2021-11-11 | -47.83 | $8.43 | 58030 |
| 2021-11-10 | -23.19 | $8.60 | 64600 |
| 2021-11-09 | -17.39 | $8.64 | 78058 |
| 2021-11-08 | -18.84 | $8.63 | 185600 |
| 2021-11-05 | -10.14 | $8.69 | 100002 |
| 2021-11-04 | -24.44 | $8.41 | 116000 |
| 2021-11-03 | -17.78 | $8.44 | 252624 |
| 2021-11-02 | -42.22 | $8.33 | 64686 |
| 2021-11-01 | -33.33 | $8.43 | 119200 |
| 2021-10-29 | -76.06 | $8.24 | 99442 |
| 2021-10-28 | -72.37 | $8.28 | 104088 |
| 2021-10-27 | -85.53 | $8.18 | 42200 |
| 2021-10-26 | -82.89 | $8.20 | 120800 |
| 2021-10-25 | -98.68 | $8.08 | 139000 |
| 2021-10-22 | -92.65 | $8.20 | 51844 |
| 2021-10-21 | -86.76 | $8.24 | 103874 |
| 2021-10-20 | -57.89 | $8.39 | 86600 |
| 2021-10-19 | -52.63 | $8.43 | 264400 |
| 2021-10-18 | -63.16 | $8.35 | 857800 |
| 2021-10-15 | -36.27 | $8.46 | 180410 |
| 2021-10-14 | -53.27 | $8.26 | 130600 |
| 2021-10-13 | -46.46 | $8.24 | 138600 |
| 2021-10-12 | -44.88 | $8.26 | 128236 |
| 2021-10-11 | -33.86 | $8.40 | 78800 |
| 2021-10-08 | -41.73 | $8.30 | 54898 |
| 2021-10-07 | -38.58 | $8.34 | 137400 |
| 2021-10-06 | -42.52 | $8.29 | 79400 |
| 2021-10-05 | -25.98 | $8.50 | 133000 |
| 2021-10-04 | -18.11 | $8.60 | 97200 |
| 2021-10-01 | 0.00 | $8.83 | 100282 |
| 2021-09-30 | -7.76 | $8.63 | 81000 |
| 2021-09-29 | -4.42 | $8.64 | 85088 |
| 2021-09-28 | -11.34 | $8.42 | 65800 |
| 2021-09-27 | -11.83 | $8.38 | 86448 |
| 2021-09-24 | -6.17 | $8.32 | 75658 |
| 2021-09-23 | -27.16 | $8.15 | 108202 |
| 2021-09-22 | -20.99 | $8.20 | 83600 |
| 2021-09-21 | -13.70 | $8.19 | 195086 |
| 2021-09-20 | -39.73 | $8.00 | 199400 |
| 2021-09-17 | -67.12 | $7.80 | 122000 |
| 2021-09-16 | -83.56 | $7.68 | 254022 |
| 2021-09-15 | -95.16 | $7.70 | 1.1M |
| 2021-09-14 | -67.74 | $7.87 | 181862 |
| 2021-09-13 | -74.19 | $7.83 | 100000 |
| 2021-09-10 | -98.41 | $7.68 | 57600 |
| 2021-09-09 | -86.27 | $7.86 | 44084 |
| 2021-09-08 | -68.63 | $7.95 | 122644 |
| 2021-09-07 | -90.20 | $7.84 | 62600 |
| 2021-09-03 | -80.39 | $7.89 | 34600 |
| 2021-09-02 | -13.73 | $8.23 | 53200 |
| 2021-09-01 | -17.65 | $8.21 | 76200 |
| 2021-08-31 | -70.59 | $7.94 | 138800 |
| 2021-08-30 | -72.55 | $7.93 | 58600 |
| 2021-08-27 | -60.78 | $7.99 | 58480 |
| 2021-08-26 | -68.63 | $7.95 | 62650 |
| 2021-08-25 | -50.98 | $8.04 | 69862 |
| 2021-08-24 | -47.06 | $8.06 | 107000 |
| 2021-08-23 | -62.75 | $7.98 | 66040 |
| 2021-08-20 | -80.39 | $7.89 | 100876 |
| 2021-08-19 | -55.32 | $8.04 | 72222 |
| 2021-08-18 | -39.66 | $8.07 | 74000 |
| 2021-08-17 | -77.59 | $7.85 | 135400 |
| 2021-08-16 | -40.54 | $8.00 | 99624 |
| 2021-08-13 | -15.85 | $8.17 | 101026 |
| 2021-08-12 | -24.36 | $8.07 | 61886 |
| 2021-08-11 | -16.67 | $8.13 | 49694 |
| 2021-08-10 | -44.87 | $7.91 | 233000 |
| 2021-08-09 | -34.62 | $7.99 | 74052 |
| 2021-08-06 | -19.05 | $8.16 | 42200 |
| 2021-08-05 | -32.65 | $8.14 | 62212 |
| 2021-08-04 | -58.16 | $7.89 | 175600 |
| 2021-08-03 | -54.08 | $7.93 | 264800 |
| 2021-08-02 | -52.04 | $7.95 | 125048 |
| 2021-07-30 | -50.00 | $7.97 | 148400 |
| 2021-07-29 | -26.53 | $8.20 | 60288 |
| 2021-07-28 | -39.80 | $8.07 | 64400 |
| 2021-07-27 | -41.84 | $8.05 | 173800 |
| 2021-07-26 | -58.26 | $7.96 | 122600 |
| 2021-07-23 | -65.47 | $7.96 | 94878 |
| 2021-07-22 | -74.82 | $7.83 | 51606 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.33
2026-07-17
Close Price
$15.13
Vol: 50000Average Directional Index - Detailed Analysis
Minimum
7.13
Average
20.92
Maximum
48.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.33 | $15.13 | 50000 |
| 2026-07-16 | 16.80 | $14.96 | 24100 |
| 2026-07-15 | 17.61 | $15.07 | 69900 |
| 2026-07-14 | 18.34 | $15.14 | 49900 |
| 2026-07-13 | 18.94 | $15.33 | 50133 |
| 2026-07-10 | 19.46 | $15.58 | 31800 |
| 2026-07-09 | 19.68 | $15.44 | 29400 |
| 2026-07-08 | 20.13 | $15.28 | 26600 |
| 2026-07-07 | 20.70 | $15.46 | 27318 |
| 2026-07-06 | 20.73 | $15.57 | 22400 |
| 2026-07-02 | 20.46 | $15.56 | 27000 |
| 2026-07-01 | 20.19 | $15.09 | 24900 |
| 2026-06-30 | 20.31 | $15.21 | 21400 |
| 2026-06-29 | 20.26 | $15.59 | 40800 |
| 2026-06-26 | 19.82 | $15.44 | 39300 |
| 2026-06-25 | 19.36 | $15.61 | 44900 |
| 2026-06-24 | 18.63 | $15.44 | 26500 |
| 2026-06-23 | 18.06 | $15.01 | 46000 |
| 2026-06-22 | 17.80 | $15.25 | 36000 |
| 2026-06-18 | 17.19 | $15.25 | 21700 |
| 2026-06-17 | 16.28 | $15.27 | 31800 |
| 2026-06-16 | 15.34 | $15.43 | 25100 |
| 2026-06-15 | 14.36 | $15.25 | 23100 |
| 2026-06-12 | 13.35 | $14.93 | 45132 |
| 2026-06-11 | 12.63 | $14.54 | 35409 |
| 2026-06-10 | 12.25 | $14.34 | 24106 |
| 2026-06-09 | 12.16 | $14.28 | 64916 |
| 2026-06-08 | 11.95 | $14.43 | 37636 |
| 2026-06-05 | 12.05 | $14.25 | 35600 |
| 2026-06-04 | 12.26 | $14.06 | 38100 |
| 2026-06-03 | 12.84 | $14.06 | 42300 |
| 2026-06-02 | 13.46 | $13.96 | 69700 |
| 2026-06-01 | 14.11 | $13.94 | 47708 |
| 2026-05-29 | 14.73 | $14.35 | 85100 |
| 2026-05-28 | 14.93 | $14.14 | 39200 |
| 2026-05-27 | 15.39 | $14.32 | 50404 |
| 2026-05-26 | 15.91 | $14.01 | 54900 |
| 2026-05-22 | 16.63 | $13.71 | 40025 |
| 2026-05-21 | 17.19 | $13.87 | 69400 |
| 2026-05-20 | 17.89 | $13.78 | 63510 |
| 2026-05-19 | 18.45 | $13.17 | 103907 |
| 2026-05-18 | 18.25 | $13.28 | 93227 |
| 2026-05-15 | 18.14 | $13.26 | 59100 |
| 2026-05-14 | 18.02 | $13.65 | 121000 |
| 2026-05-13 | 18.21 | $13.52 | 94300 |
| 2026-05-12 | 18.22 | $13.75 | 83400 |
| 2026-05-11 | 18.37 | $13.65 | 107000 |
| 2026-05-08 | 18.56 | $13.87 | 48505 |
| 2026-05-07 | 18.92 | $14.10 | 121700 |
| 2026-05-06 | 19.53 | $14.12 | 64428 |
| 2026-05-05 | 19.75 | $13.43 | 64000 |
| 2026-05-04 | 19.08 | $13.27 | 82102 |
| 2026-05-01 | 18.18 | $13.50 | 30700 |
| 2026-04-30 | 17.55 | $13.52 | 204800 |
| 2026-04-29 | 16.66 | $13.37 | 46146 |
| 2026-04-28 | 15.35 | $13.87 | 88322 |
| 2026-04-27 | 14.27 | $13.97 | 76900 |
| 2026-04-24 | 13.39 | $14.19 | 38741 |
| 2026-04-23 | 12.61 | $14.80 | 32900 |
| 2026-04-22 | 12.61 | $15.12 | 17000 |
| 2026-04-21 | 12.72 | $15.10 | 39848 |
| 2026-04-20 | 13.08 | $15.55 | 30014 |
| 2026-04-17 | 13.71 | $15.84 | 22300 |
| 2026-04-16 | 14.06 | $15.46 | 24400 |
| 2026-04-15 | 14.78 | $15.53 | 24024 |
| 2026-04-14 | 15.24 | $15.56 | 19414 |
| 2026-04-13 | 15.40 | $15.38 | 29700 |
| 2026-04-10 | 15.88 | $15.69 | 13901 |
| 2026-04-09 | 15.83 | $15.95 | 34323 |
| 2026-04-08 | 15.77 | $15.74 | 42900 |
| 2026-04-07 | 15.86 | $15.20 | 61100 |
| 2026-04-06 | 16.61 | $15.21 | 32542 |
| 2026-04-02 | 17.33 | $15.31 | 72538 |
| 2026-04-01 | 18.09 | $15.09 | 67700 |
| 2026-03-31 | 18.96 | $14.94 | 69614 |
| 2026-03-30 | 19.43 | $14.60 | 56800 |
| 2026-03-27 | 19.67 | $14.89 | 48100 |
| 2026-03-26 | 20.02 | $14.65 | 60000 |
| 2026-03-25 | 20.31 | $14.91 | 51500 |
| 2026-03-24 | 20.81 | $14.54 | 79417 |
| 2026-03-23 | 20.94 | $14.65 | 87410 |
| 2026-03-20 | 21.08 | $14.53 | 63800 |
| 2026-03-19 | 21.22 | $14.71 | 65600 |
| 2026-03-18 | 21.09 | $14.75 | 33200 |
| 2026-03-17 | 21.36 | $15.05 | 62439 |
| 2026-03-16 | 21.90 | $14.95 | 61300 |
| 2026-03-13 | 22.31 | $14.68 | 37500 |
| 2026-03-12 | 22.33 | $14.70 | 59800 |
| 2026-03-11 | 22.73 | $14.91 | 35400 |
| 2026-03-10 | 23.16 | $14.72 | 57900 |
| 2026-03-09 | 23.60 | $15.03 | 93000 |
| 2026-03-06 | 24.07 | $14.72 | 43913 |
| 2026-03-05 | 24.37 | $14.79 | 88039 |
| 2026-03-04 | 24.69 | $15.14 | 92700 |
| 2026-03-03 | 25.40 | $14.69 | 63932 |
| 2026-03-02 | 25.85 | $15.38 | 74400 |
| 2026-02-27 | 26.86 | $15.95 | 43100 |
| 2026-02-26 | 27.79 | $15.79 | 44829 |
| 2026-02-25 | 28.61 | $15.91 | 38300 |
| 2026-02-24 | 29.47 | $15.98 | 28900 |
| 2026-02-23 | 29.95 | $16.17 | 63400 |
| 2026-02-20 | 30.25 | $15.97 | 23400 |
| 2026-02-19 | 30.87 | $15.97 | 318900 |
| 2026-02-18 | 31.53 | $16.24 | 53500 |
| 2026-02-17 | 31.31 | $17.12 | 35204 |
| 2026-02-13 | 30.08 | $16.42 | 36100 |
| 2026-02-12 | 29.29 | $16.44 | 29309 |
| 2026-02-11 | 28.50 | $16.40 | 20110 |
| 2026-02-10 | 27.68 | $16.26 | 30644 |
| 2026-02-09 | 26.93 | $16.32 | 26427 |
| 2026-02-06 | 25.85 | $16.49 | 14800 |
| 2026-02-05 | 24.79 | $16.04 | 43443 |
| 2026-02-04 | 23.97 | $15.89 | 32600 |
| 2026-02-03 | 23.01 | $15.70 | 26900 |
| 2026-02-02 | 22.41 | $15.61 | 35830 |
| 2026-01-30 | 21.94 | $15.56 | 20200 |
| 2026-01-29 | 21.05 | $15.28 | 27400 |
| 2026-01-28 | 20.38 | $15.18 | 29500 |
| 2026-01-27 | 19.88 | $15.45 | 32600 |
| 2026-01-26 | 18.90 | $15.26 | 13400 |
| 2026-01-23 | 18.24 | $15.10 | 54647 |
| 2026-01-22 | 17.77 | $15.01 | 28300 |
| 2026-01-21 | 17.12 | $14.89 | 19100 |
| 2026-01-20 | 16.73 | $14.79 | 36300 |
| 2026-01-16 | 16.09 | $14.72 | 18200 |
| 2026-01-15 | 15.63 | $14.53 | 31923 |
| 2026-01-14 | 15.59 | $14.61 | 20600 |
| 2026-01-13 | 15.54 | $14.21 | 101112 |
| 2026-01-12 | 15.72 | $14.83 | 19900 |
| 2026-01-09 | 14.95 | $14.56 | 55134 |
| 2026-01-08 | 14.15 | $14.88 | 33400 |
| 2026-01-07 | 13.30 | $14.46 | 19223 |
| 2026-01-06 | 12.61 | $14.60 | 60603 |
| 2026-01-05 | 11.41 | $14.23 | 38400 |
| 2026-01-02 | 10.69 | $13.91 | 44800 |
| 2025-12-31 | 10.26 | $14.31 | 35200 |
| 2025-12-30 | 9.82 | $13.98 | 22909 |
| 2025-12-29 | 9.60 | $13.95 | 105900 |
| 2025-12-26 | 9.47 | $14.04 | 17419 |
| 2025-12-24 | 8.93 | $14.35 | 74529 |
| 2025-12-23 | 8.57 | $14.05 | 24806 |
| 2025-12-22 | 8.49 | $13.93 | 26100 |
| 2025-12-19 | 8.74 | $13.73 | 23812 |
| 2025-12-18 | 9.09 | $13.76 | 23400 |
| 2025-12-17 | 9.49 | $13.70 | 30100 |
| 2025-12-16 | 9.89 | $13.73 | 32500 |
| 2025-12-15 | 10.36 | $13.99 | 44014 |
| 2025-12-12 | 10.37 | $13.87 | 20900 |
| 2025-12-11 | 10.65 | $13.74 | 25700 |
| 2025-12-10 | 11.15 | $13.46 | 157140 |
| 2025-12-09 | 11.19 | $13.40 | 44200 |
| 2025-12-08 | 11.53 | $13.52 | 54600 |
| 2025-12-05 | 11.90 | $13.41 | 51300 |
| 2025-12-04 | 12.29 | $13.45 | 39323 |
| 2025-12-03 | 12.92 | $13.54 | 51800 |
| 2025-12-02 | 13.33 | $13.54 | 40816 |
| 2025-12-01 | 13.76 | $13.68 | 49300 |
| 2025-11-28 | 14.18 | $13.58 | 19000 |
| 2025-11-26 | 14.71 | $13.64 | 71300 |
| 2025-11-25 | 15.28 | $13.42 | 121000 |
| 2025-11-24 | 15.98 | $13.31 | 66211 |
| 2025-11-21 | 16.74 | $13.27 | 82200 |
| 2025-11-20 | 17.50 | $12.98 | 72200 |
| 2025-11-19 | 17.92 | $12.93 | 61400 |
| 2025-11-18 | 18.23 | $13.01 | 146503 |
| 2025-11-17 | 18.41 | $13.23 | 32303 |
| 2025-11-14 | 18.92 | $13.47 | 30300 |
| 2025-11-13 | 19.65 | $13.45 | 25637 |
| 2025-11-12 | 20.66 | $13.24 | 36240 |
| 2025-11-11 | 21.19 | $13.24 | 113204 |
| 2025-11-10 | 21.75 | $13.01 | 69300 |
| 2025-11-07 | 21.82 | $12.73 | 78700 |
| 2025-11-06 | 21.52 | $12.97 | 88647 |
| 2025-11-05 | 21.30 | $13.63 | 140344 |
| 2025-11-04 | 22.04 | $13.69 | 89400 |
| 2025-11-03 | 22.63 | $13.63 | 49200 |
| 2025-10-31 | 23.15 | $13.56 | 82048 |
| 2025-10-30 | 23.49 | $13.75 | 74636 |
| 2025-10-29 | 24.13 | $13.36 | 28517 |
| 2025-10-28 | 24.46 | $14.02 | 27900 |
| 2025-10-27 | 25.61 | $13.98 | 30442 |
| 2025-10-24 | 26.86 | $13.86 | 27118 |
| 2025-10-23 | 28.10 | $13.60 | 204932 |
| 2025-10-22 | 29.28 | $13.58 | 26500 |
| 2025-10-21 | 30.16 | $13.41 | 70444 |
| 2025-10-20 | 30.97 | $13.60 | 38400 |
| 2025-10-17 | 32.08 | $13.74 | 51232 |
| 2025-10-16 | 33.67 | $13.56 | 165100 |
| 2025-10-15 | 34.68 | $13.39 | 26400 |
| 2025-10-14 | 35.38 | $13.40 | 129523 |
| 2025-10-13 | 36.02 | $13.05 | 58800 |
| 2025-10-10 | 36.21 | $13.18 | 32600 |
| 2025-10-09 | 36.41 | $12.93 | 75100 |
| 2025-10-08 | 35.69 | $13.05 | 58300 |
| 2025-10-07 | 35.04 | $13.17 | 29026 |
| 2025-10-06 | 34.48 | $13.24 | 34500 |
| 2025-10-03 | 34.09 | $13.40 | 41800 |
| 2025-10-02 | 33.75 | $13.36 | 26939 |
| 2025-10-01 | 33.38 | $13.55 | 28800 |
| 2025-09-30 | 33.19 | $13.71 | 140900 |
| 2025-09-29 | 32.98 | $13.36 | 46400 |
| 2025-09-26 | 32.17 | $13.41 | 72500 |
| 2025-09-25 | 31.34 | $13.53 | 67400 |
| 2025-09-24 | 30.67 | $13.61 | 47200 |
| 2025-09-23 | 30.04 | $13.76 | 102145 |
| 2025-09-22 | 29.48 | $13.75 | 67414 |
| 2025-09-19 | 28.90 | $13.67 | 53700 |
| 2025-09-18 | 28.37 | $13.79 | 85444 |
| 2025-09-17 | 27.78 | $14.35 | 36700 |
| 2025-09-16 | 28.11 | $14.61 | 20237 |
| 2025-09-15 | 28.59 | $14.38 | 50800 |
| 2025-09-12 | 28.90 | $14.58 | 17745 |
| 2025-09-11 | 29.52 | $14.45 | 43800 |
| 2025-09-10 | 29.91 | $14.18 | 20248 |
| 2025-09-09 | 30.31 | $14.21 | 34307 |
| 2025-09-08 | 30.63 | $14.24 | 19100 |
| 2025-09-05 | 30.99 | $14.15 | 18302 |
| 2025-09-04 | 31.27 | $14.09 | 37312 |
| 2025-09-03 | 31.39 | $14.16 | 38134 |
| 2025-09-02 | 31.64 | $14.04 | 51003 |
| 2025-08-29 | 31.53 | $14.38 | 30300 |
| 2025-08-28 | 31.83 | $14.55 | 24600 |
| 2025-08-27 | 32.41 | $14.72 | 19100 |
| 2025-08-26 | 33.01 | $14.65 | 64526 |
| 2025-08-25 | 33.90 | $14.67 | 16220 |
| 2025-08-22 | 34.92 | $14.85 | 61900 |
| 2025-08-21 | 36.03 | $14.78 | 47700 |
| 2025-08-20 | 36.93 | $15.04 | 440200 |
| 2025-08-19 | 38.03 | $15.06 | 144700 |
| 2025-08-18 | 39.19 | $15.04 | 516300 |
| 2025-08-15 | 40.45 | $15.08 | 28540 |
| 2025-08-14 | 41.83 | $14.92 | 90501 |
| 2025-08-13 | 43.00 | $14.70 | 13600 |
| 2025-08-12 | 44.14 | $14.56 | 94849 |
| 2025-08-11 | 44.93 | $14.48 | 11914 |
| 2025-08-08 | 45.67 | $14.26 | 28400 |
| 2025-08-07 | 46.42 | $14.31 | 94307 |
| 2025-08-06 | 46.99 | $14.17 | 22035 |
| 2025-08-05 | 47.52 | $13.99 | 113746 |
| 2025-08-04 | 47.84 | $13.94 | 68815 |
| 2025-08-01 | 48.09 | $13.60 | 38208 |
| 2025-07-31 | 47.85 | $13.46 | 82243 |
| 2025-07-30 | 47.57 | $13.64 | 26500 |
| 2025-07-29 | 47.34 | $13.74 | 35323 |
| 2025-07-28 | 47.13 | $13.67 | 31337 |
| 2025-07-25 | 46.59 | $13.87 | 13810 |
| 2025-07-24 | 46.06 | $13.89 | 11200 |
| 2025-07-23 | 45.52 | $13.89 | 10210 |
| 2025-07-22 | 44.90 | $13.76 | 16400 |
| 2025-07-21 | 44.24 | $13.77 | 15019 |
| 2025-07-18 | 43.50 | $13.54 | 18800 |
| 2025-07-17 | 42.59 | $13.58 | 17300 |
| 2025-07-16 | 41.65 | $13.64 | 16232 |
| 2025-07-15 | 40.63 | $13.31 | 12948 |
| 2025-07-14 | 39.27 | $13.78 | 19600 |
| 2025-07-11 | 37.89 | $13.59 | 13200 |
| 2025-07-10 | 36.43 | $13.53 | 13527 |
| 2025-07-09 | 34.84 | $13.73 | 20947 |
| 2025-07-08 | 33.18 | $13.26 | 17700 |
| 2025-07-07 | 31.22 | $13.19 | 29600 |
| 2025-07-03 | 29.08 | $13.19 | 6029 |
| 2025-07-02 | 26.83 | $13.34 | 10000 |
| 2025-07-01 | 24.46 | $13.18 | 43024 |
| 2025-06-30 | 21.97 | $13.30 | 29654 |
| 2025-06-27 | 19.32 | $12.98 | 10884 |
| 2025-06-26 | 19.46 | $13.00 | 309034 |
| 2025-06-25 | 19.61 | $13.80 | 12040 |
| 2025-06-24 | 19.13 | $13.70 | 25756 |
| 2025-06-23 | 19.12 | $13.48 | 15674 |
| 2025-06-20 | 19.10 | $13.60 | 214964 |
| 2025-06-18 | 19.09 | $14.06 | 67488 |
| 2025-06-17 | 20.04 | $13.50 | 13796 |
| 2025-06-16 | 20.41 | $13.50 | 57884 |
| 2025-06-13 | 20.25 | $13.14 | 22512 |
| 2025-06-12 | 20.08 | $13.62 | 25576 |
| 2025-06-11 | 20.44 | $13.76 | 42948 |
| 2025-06-10 | 20.64 | $13.70 | 16726 |
| 2025-06-09 | 21.04 | $13.72 | 20250 |
| 2025-06-06 | 21.03 | $13.82 | 14602 |
| 2025-06-05 | 20.83 | $13.78 | 40936 |
| 2025-06-04 | 20.63 | $13.80 | 16284 |
| 2025-06-03 | 19.97 | $13.54 | 17824 |
| 2025-06-02 | 19.55 | $13.72 | 21028 |
| 2025-05-30 | 19.10 | $13.44 | 42200 |
| 2025-05-29 | 18.87 | $13.38 | 42630 |
| 2025-05-28 | 18.70 | $13.44 | 63600 |
| 2025-05-27 | 18.51 | $13.66 | 12800 |
| 2025-05-23 | 18.11 | $13.47 | 15828 |
| 2025-05-22 | 17.83 | $13.58 | 11008 |
| 2025-05-21 | 17.33 | $13.56 | 7296 |
| 2025-05-20 | 16.80 | $13.66 | 14052 |
| 2025-05-19 | 16.28 | $13.28 | 2.3M |
| 2025-05-16 | 16.13 | $13.28 | 322030 |
| 2025-05-15 | 16.12 | $13.00 | 12800 |
| 2025-05-14 | 16.20 | $12.86 | 17400 |
| 2025-05-13 | 16.67 | $12.82 | 29042 |
| 2025-05-12 | 17.25 | $12.64 | 48200 |
| 2025-05-09 | 17.57 | $12.90 | 37448 |
| 2025-05-08 | 17.00 | $12.93 | 18200 |
| 2025-05-07 | 16.54 | $13.29 | 15600 |
| 2025-05-06 | 15.55 | $13.33 | 84800 |
| 2025-05-05 | 14.51 | $12.64 | 17224 |
| 2025-05-02 | 13.90 | $12.75 | 22646 |
| 2025-05-01 | 13.26 | $12.89 | 18400 |
| 2025-04-30 | 12.70 | $12.75 | 13200 |
| 2025-04-29 | 11.88 | $12.24 | 74868 |
| 2025-04-28 | 11.61 | $12.46 | 197436 |
| 2025-04-25 | 11.32 | $12.45 | 12424 |
| 2025-04-24 | 11.21 | $12.24 | 13800 |
| 2025-04-23 | 11.35 | $11.90 | 56260 |
| 2025-04-22 | 11.31 | $12.73 | 19408 |
| 2025-04-21 | 10.53 | $12.52 | 19470 |
| 2025-04-17 | 9.71 | $12.50 | 15800 |
| 2025-04-16 | 9.00 | $12.42 | 9830 |
| 2025-04-15 | 8.71 | $12.24 | 24454 |
| 2025-04-14 | 8.74 | $11.78 | 35456 |
| 2025-04-11 | 8.97 | $11.97 | 169200 |
| 2025-04-10 | 9.37 | $11.87 | 34022 |
| 2025-04-09 | 9.75 | $11.30 | 40892 |
| 2025-04-08 | 10.02 | $11.05 | 123080 |
| 2025-04-07 | 9.53 | $11.20 | 41600 |
| 2025-04-04 | 9.21 | $11.73 | 25600 |
| 2025-04-03 | 9.49 | $12.44 | 94682 |
| 2025-04-02 | 9.21 | $12.07 | 20478 |
| 2025-04-01 | 9.66 | $11.78 | 74014 |
| 2025-03-31 | 9.68 | $11.71 | 270600 |
| 2025-03-28 | 10.01 | $11.89 | 65276 |
| 2025-03-27 | 10.36 | $11.79 | 452602 |
| 2025-03-26 | 10.25 | $11.72 | 21846 |
| 2025-03-25 | 10.23 | $11.90 | 58600 |
| 2025-03-24 | 10.21 | $11.81 | 54256 |
| 2025-03-21 | 10.36 | $11.76 | 73600 |
| 2025-03-20 | 10.44 | $11.85 | 34400 |
| 2025-03-19 | 10.32 | $11.75 | 66850 |
| 2025-03-18 | 10.19 | $12.05 | 29650 |
| 2025-03-17 | 9.98 | $11.84 | 61296 |
| 2025-03-14 | 10.04 | $11.81 | 23400 |
| 2025-03-13 | 10.19 | $11.39 | 20642 |
| 2025-03-12 | 10.69 | $11.58 | 26800 |
| 2025-03-11 | 10.72 | $12.05 | 28296 |
| 2025-03-10 | 10.38 | $11.55 | 20618 |
| 2025-03-07 | 10.17 | $11.92 | 22000 |
| 2025-03-06 | 10.03 | $11.41 | 25818 |
| 2025-03-05 | 10.56 | $11.61 | 29292 |
| 2025-03-04 | 10.75 | $11.60 | 53200 |
| 2025-03-03 | 11.06 | $11.23 | 68200 |
| 2025-02-28 | 11.63 | $11.08 | 28600 |
| 2025-02-27 | 11.69 | $10.85 | 25630 |
| 2025-02-26 | 11.72 | $11.33 | 16600 |
| 2025-02-25 | 12.28 | $11.34 | 168286 |
| 2025-02-24 | 12.92 | $11.15 | 18000 |
| 2025-02-21 | 13.26 | $10.89 | 16812 |
| 2025-02-20 | 13.38 | $11.07 | 40800 |
| 2025-02-19 | 13.52 | $11.24 | 19600 |
| 2025-02-18 | 14.22 | $11.41 | 20600 |
| 2025-02-14 | 14.42 | $11.50 | 17000 |
| 2025-02-13 | 14.64 | $11.48 | 15080 |
| 2025-02-12 | 14.65 | $11.46 | 25250 |
| 2025-02-11 | 14.92 | $11.35 | 24800 |
| 2025-02-10 | 15.41 | $11.21 | 39800 |
| 2025-02-07 | 15.89 | $11.11 | 27800 |
| 2025-02-06 | 16.58 | $10.97 | 20604 |
| 2025-02-05 | 17.21 | $11.09 | 115600 |
| 2025-02-04 | 18.06 | $10.86 | 82400 |
| 2025-02-03 | 18.55 | $10.66 | 37864 |
| 2025-01-31 | 18.64 | $10.88 | 20200 |
| 2025-01-30 | 19.39 | $10.86 | 25400 |
| 2025-01-29 | 20.38 | $10.65 | 27000 |
| 2025-01-28 | 20.95 | $10.49 | 24200 |
| 2025-01-27 | 21.68 | $10.64 | 30670 |
| 2025-01-24 | 22.45 | $10.49 | 128400 |
| 2025-01-23 | 23.60 | $10.63 | 38800 |
| 2025-01-22 | 24.71 | $10.52 | 62048 |
| 2025-01-21 | 25.67 | $10.40 | 70602 |
| 2025-01-17 | 26.45 | $10.27 | 61600 |
| 2025-01-16 | 27.02 | $10.09 | 60856 |
| 2025-01-15 | 26.82 | $10.16 | 36400 |
| 2025-01-14 | 26.63 | $10.00 | 104200 |
| 2025-01-13 | 26.42 | $9.99 | 76400 |
| 2025-01-10 | 25.82 | $10.12 | 42834 |
| 2025-01-08 | 25.35 | $10.11 | 37800 |
| 2025-01-07 | 25.37 | $10.38 | 66226 |
| 2025-01-06 | 25.40 | $10.35 | 74800 |
| 2025-01-03 | 25.53 | $10.43 | 78800 |
| 2025-01-02 | 25.09 | $10.19 | 86600 |
| 2024-12-31 | 24.47 | $10.21 | 20042 |
| 2024-12-30 | 23.82 | $10.44 | 57200 |
| 2024-12-27 | 23.26 | $10.41 | 46400 |
| 2024-12-26 | 22.59 | $10.42 | 71622 |
| 2024-12-24 | 22.08 | $10.35 | 40614 |
| 2024-12-23 | 21.54 | $10.34 | 132208 |
| 2024-12-20 | 21.58 | $10.13 | 96400 |
| 2024-12-19 | 21.77 | $10.12 | 105800 |
| 2024-12-18 | 21.40 | $10.16 | 43800 |
| 2024-12-17 | 21.29 | $10.27 | 36088 |
| 2024-12-16 | 20.96 | $10.55 | 94664 |
| 2024-12-13 | 20.92 | $10.38 | 34672 |
| 2024-12-12 | 20.53 | $10.46 | 584000 |
| 2024-12-11 | 20.13 | $10.36 | 447894 |
| 2024-12-10 | 20.07 | $10.38 | 26400 |
| 2024-12-09 | 20.07 | $10.74 | 35028 |
| 2024-12-06 | 20.07 | $10.81 | 29292 |
| 2024-12-05 | 20.44 | $10.79 | 522200 |
| 2024-12-04 | 21.16 | $10.93 | 300800 |
| 2024-12-03 | 22.22 | $10.98 | 95000 |
| 2024-12-02 | 23.08 | $10.79 | 69800 |
| 2024-11-29 | 23.64 | $10.83 | 18436 |
| 2024-11-27 | 24.05 | $10.72 | 48862 |
| 2024-11-26 | 24.12 | $10.39 | 72200 |
| 2024-11-25 | 23.84 | $10.56 | 67494 |
| 2024-11-22 | 23.80 | $10.46 | 62662 |
| 2024-11-21 | 23.10 | $10.48 | 48000 |
| 2024-11-20 | 22.36 | $10.55 | 61200 |
| 2024-11-19 | 21.66 | $10.43 | 79200 |
| 2024-11-18 | 20.69 | $10.42 | 107600 |
| 2024-11-15 | 19.67 | $10.36 | 237410 |
| 2024-11-14 | 18.93 | $10.26 | 609200 |
| 2024-11-13 | 18.15 | $10.23 | 45600 |
| 2024-11-12 | 17.09 | $10.44 | 49870 |
| 2024-11-11 | 16.47 | $10.63 | 49400 |
| 2024-11-08 | 16.21 | $10.63 | 33000 |
| 2024-11-07 | 15.94 | $10.55 | 52200 |
| 2024-11-06 | 16.15 | $10.81 | 36284 |
| 2024-11-05 | 16.59 | $10.99 | 34890 |
| 2024-11-04 | 17.20 | $10.89 | 87000 |
| 2024-11-01 | 17.83 | $11.17 | 35000 |
| 2024-10-31 | 18.66 | $11.14 | 68482 |
| 2024-10-30 | 19.47 | $11.22 | 29400 |
| 2024-10-29 | 20.33 | $11.06 | 20200 |
| 2024-10-28 | 20.43 | $11.21 | 44602 |
| 2024-10-25 | 20.47 | $11.04 | 26662 |
| 2024-10-24 | 20.78 | $10.98 | 21400 |
| 2024-10-23 | 21.28 | $10.86 | 26660 |
| 2024-10-22 | 21.82 | $10.98 | 80400 |
| 2024-10-21 | 21.44 | $10.91 | 47000 |
| 2024-10-18 | 21.03 | $11.10 | 18444 |
| 2024-10-17 | 20.65 | $11.11 | 45200 |
| 2024-10-16 | 19.81 | $11.30 | 50662 |
| 2024-10-15 | 18.35 | $11.20 | 17008 |
| 2024-10-14 | 17.59 | $11.01 | 21080 |
| 2024-10-11 | 17.46 | $10.89 | 25688 |
| 2024-10-10 | 17.68 | $10.86 | 70688 |
| 2024-10-09 | 17.75 | $11.01 | 23846 |
| 2024-10-08 | 17.63 | $10.98 | 29656 |
| 2024-10-07 | 17.68 | $10.94 | 119400 |
| 2024-10-04 | 17.89 | $10.92 | 18096 |
| 2024-10-03 | 18.42 | $10.95 | 14862 |
| 2024-10-02 | 18.97 | $10.82 | 18800 |
| 2024-10-01 | 19.97 | $10.87 | 36874 |
| 2024-09-30 | 20.58 | $10.99 | 21600 |
| 2024-09-27 | 20.60 | $11.21 | 15666 |
| 2024-09-26 | 20.00 | $11.07 | 21600 |
| 2024-09-25 | 19.57 | $10.98 | 34800 |
| 2024-09-24 | 19.19 | $11.05 | 26692 |
| 2024-09-23 | 18.52 | $11.18 | 16600 |
| 2024-09-20 | 17.83 | $11.04 | 41200 |
| 2024-09-19 | 17.36 | $11.05 | 19200 |
| 2024-09-18 | 16.12 | $10.96 | 18600 |
| 2024-09-17 | 14.81 | $10.72 | 18600 |
| 2024-09-16 | 13.97 | $10.67 | 28648 |
| 2024-09-13 | 13.28 | $10.59 | 12600 |
| 2024-09-12 | 12.72 | $10.50 | 27600 |
| 2024-09-11 | 12.42 | $10.40 | 50468 |
| 2024-09-10 | 12.25 | $10.22 | 49200 |
| 2024-09-09 | 12.61 | $10.15 | 32600 |
| 2024-09-06 | 12.89 | $10.05 | 24018 |
| 2024-09-05 | 13.24 | $10.14 | 36678 |
| 2024-09-04 | 13.75 | $9.82 | 37624 |
| 2024-09-03 | 14.43 | $10.12 | 30600 |
| 2024-08-30 | 14.99 | $9.98 | 31400 |
| 2024-08-29 | 15.35 | $9.97 | 141400 |
| 2024-08-28 | 15.99 | $9.82 | 51626 |
| 2024-08-27 | 16.67 | $9.99 | 52800 |
| 2024-08-26 | 17.43 | $9.89 | 50400 |
| 2024-08-23 | 18.30 | $9.93 | 49400 |
| 2024-08-22 | 19.25 | $9.85 | 36882 |
| 2024-08-21 | 19.96 | $9.80 | 59000 |
| 2024-08-20 | 20.88 | $9.78 | 151200 |
| 2024-08-19 | 21.64 | $9.70 | 105200 |
| 2024-08-16 | 22.35 | $9.51 | 159600 |
| 2024-08-15 | 22.86 | $9.53 | 517436 |
| 2024-08-14 | 23.32 | $9.56 | 489200 |
| 2024-08-13 | 23.81 | $9.67 | 83200 |
| 2024-08-12 | 24.68 | $9.48 | 65686 |
| 2024-08-09 | 25.11 | $9.34 | 76600 |
| 2024-08-08 | 25.57 | $9.31 | 53030 |
| 2024-08-07 | 25.77 | $9.27 | 78650 |
| 2024-08-06 | 25.96 | $9.07 | 174800 |
| 2024-08-05 | 25.63 | $9.02 | 103600 |
| 2024-08-02 | 25.27 | $9.07 | 112400 |
| 2024-08-01 | 25.34 | $9.12 | 71202 |
| 2024-07-31 | 25.21 | $9.43 | 46200 |
| 2024-07-30 | 25.52 | $9.99 | 65000 |
| 2024-07-29 | 26.86 | $10.05 | 78200 |
| 2024-07-26 | 28.24 | $9.91 | 55400 |
| 2024-07-25 | 29.60 | $9.98 | 85400 |
| 2024-07-24 | 30.86 | $9.87 | 246630 |
| 2024-07-23 | 32.44 | $10.09 | 822200 |
| 2024-07-22 | 33.89 | $10.10 | 28000 |
| 2024-07-19 | 35.07 | $10.29 | 22660 |
| 2024-07-18 | 35.99 | $10.45 | 23600 |
| 2024-07-17 | 36.56 | $10.34 | 27600 |
| 2024-07-16 | 37.01 | $10.50 | 24800 |
| 2024-07-15 | 37.55 | $10.48 | 29600 |
| 2024-07-12 | 37.11 | $10.50 | 128248 |
| 2024-07-11 | 36.65 | $10.42 | 381846 |
| 2024-07-10 | 35.89 | $10.30 | 59012 |
| 2024-07-09 | 35.10 | $10.12 | 60000 |
| 2024-07-08 | 34.34 | $10.22 | 335260 |
| 2024-07-05 | 33.74 | $10.24 | 51000 |
| 2024-07-03 | 32.98 | $10.31 | 40800 |
| 2024-07-02 | 32.18 | $10.09 | 34472 |
| 2024-07-01 | 31.35 | $10.00 | 67652 |
| 2024-06-28 | 30.56 | $10.20 | 54400 |
| 2024-06-27 | 29.72 | $10.18 | 27600 |
| 2024-06-26 | 28.83 | $9.98 | 466466 |
| 2024-06-25 | 28.16 | $9.96 | 377854 |
| 2024-06-24 | 27.73 | $9.94 | 90624 |
| 2024-06-21 | 26.97 | $10.05 | 23880 |
| 2024-06-20 | 26.31 | $9.91 | 80874 |
| 2024-06-18 | 25.61 | $9.90 | 65292 |
| 2024-06-17 | 25.09 | $9.85 | 99488 |
| 2024-06-14 | 24.84 | $9.90 | 55800 |
| 2024-06-13 | 24.68 | $9.93 | 72876 |
| 2024-06-12 | 23.80 | $9.99 | 116456 |
| 2024-06-11 | 22.87 | $9.75 | 561004 |
| 2024-06-10 | 22.76 | $9.81 | 23042 |
| 2024-06-07 | 22.64 | $9.95 | 496600 |
| 2024-06-06 | 21.77 | $9.90 | 47400 |
| 2024-06-05 | 21.33 | $9.80 | 27600 |
| 2024-06-04 | 20.87 | $9.96 | 49000 |
| 2024-06-03 | 20.67 | $9.92 | 43604 |
| 2024-05-31 | 19.88 | $9.84 | 32216 |
| 2024-05-30 | 19.88 | $9.61 | 64286 |
| 2024-05-29 | 19.89 | $9.45 | 54800 |
| 2024-05-28 | 20.32 | $9.69 | 39270 |
| 2024-05-24 | 20.40 | $9.55 | 43800 |
| 2024-05-23 | 20.50 | $9.77 | 46832 |
| 2024-05-22 | 20.23 | $9.65 | 45462 |
| 2024-05-21 | 20.12 | $9.66 | 18800 |
| 2024-05-20 | 20.00 | $9.70 | 33600 |
| 2024-05-17 | 19.53 | $9.77 | 30200 |
| 2024-05-16 | 18.88 | $9.80 | 25292 |
| 2024-05-15 | 18.04 | $9.90 | 34076 |
| 2024-05-14 | 17.18 | $9.88 | 100200 |
| 2024-05-13 | 16.34 | $9.56 | 42200 |
| 2024-05-10 | 15.60 | $9.36 | 25200 |
| 2024-05-09 | 15.34 | $9.32 | 51688 |
| 2024-05-08 | 15.13 | $9.39 | 38800 |
| 2024-05-07 | 14.78 | $9.30 | 33404 |
| 2024-05-06 | 14.42 | $9.44 | 37000 |
| 2024-05-03 | 14.03 | $9.44 | 80800 |
| 2024-05-02 | 13.95 | $9.69 | 38400 |
| 2024-05-01 | 13.10 | $9.28 | 29400 |
| 2024-04-30 | 12.64 | $9.48 | 55600 |
| 2024-04-29 | 12.16 | $9.45 | 45874 |
| 2024-04-26 | 11.15 | $9.45 | 38200 |
| 2024-04-25 | 10.09 | $9.36 | 24692 |
| 2024-04-24 | 10.00 | $9.41 | 39400 |
| 2024-04-23 | 9.91 | $9.22 | 42600 |
| 2024-04-22 | 9.70 | $9.10 | 32870 |
| 2024-04-19 | 9.92 | $9.65 | 37440 |
| 2024-04-18 | 10.15 | $9.20 | 32496 |
| 2024-04-17 | 10.60 | $9.27 | 47618 |
| 2024-04-16 | 11.07 | $9.44 | 45822 |
| 2024-04-15 | 11.40 | $9.13 | 30220 |
| 2024-04-12 | 11.30 | $9.14 | 19054 |
| 2024-04-11 | 11.27 | $9.24 | 29042 |
| 2024-04-10 | 10.88 | $9.53 | 25412 |
| 2024-04-09 | 10.72 | $9.76 | 27400 |
| 2024-04-08 | 11.15 | $9.74 | 28000 |
| 2024-04-05 | 11.40 | $9.57 | 109668 |
| 2024-04-04 | 11.15 | $9.63 | 25698 |
| 2024-04-03 | 11.38 | $9.78 | 20670 |
| 2024-04-02 | 11.57 | $9.67 | 18604 |
| 2024-04-01 | 11.28 | $9.77 | 31200 |
| 2024-03-28 | 10.97 | $9.82 | 28800 |
| 2024-03-27 | 11.40 | $9.60 | 136400 |
| 2024-03-26 | 11.91 | $9.89 | 32000 |
| 2024-03-25 | 12.17 | $9.70 | 30494 |
| 2024-03-22 | 12.44 | $9.87 | 82254 |
| 2024-03-21 | 12.42 | $9.88 | 21400 |
| 2024-03-20 | 12.46 | $9.78 | 57614 |
| 2024-03-19 | 12.76 | $9.60 | 26400 |
| 2024-03-18 | 13.38 | $9.52 | 26818 |
| 2024-03-15 | 14.05 | $10.00 | 30620 |
| 2024-03-14 | 14.50 | $9.78 | 50400 |
| 2024-03-13 | 14.52 | $9.92 | 91800 |
| 2024-03-12 | 14.24 | $9.88 | 36008 |
| 2024-03-11 | 13.95 | $9.89 | 20000 |
| 2024-03-08 | 13.79 | $9.76 | 32030 |
| 2024-03-07 | 13.41 | $9.82 | 27476 |
| 2024-03-06 | 13.40 | $9.76 | 44800 |
| 2024-03-05 | 13.18 | $9.52 | 31600 |
| 2024-03-04 | 12.94 | $9.49 | 62800 |
| 2024-03-01 | 13.04 | $9.47 | 115074 |
| 2024-02-29 | 13.58 | $9.49 | 34400 |
| 2024-02-28 | 13.93 | $9.32 | 51600 |
| 2024-02-27 | 14.32 | $9.40 | 45400 |
| 2024-02-26 | 14.76 | $9.54 | 24024 |
| 2024-02-23 | 14.51 | $9.48 | 24200 |
| 2024-02-22 | 14.26 | $9.40 | 25000 |
| 2024-02-21 | 14.36 | $9.26 | 21610 |
| 2024-02-20 | 13.99 | $9.16 | 39000 |
| 2024-02-16 | 13.77 | $9.15 | 44600 |
| 2024-02-15 | 14.05 | $8.99 | 79000 |
| 2024-02-14 | 14.15 | $8.94 | 37200 |
| 2024-02-13 | 14.43 | $8.94 | 133202 |
| 2024-02-12 | 14.73 | $8.96 | 114296 |
| 2024-02-09 | 14.64 | $9.13 | 26822 |
| 2024-02-08 | 14.40 | $9.03 | 24400 |
| 2024-02-07 | 14.44 | $9.10 | 59000 |
| 2024-02-06 | 14.42 | $9.23 | 71616 |
| 2024-02-05 | 13.91 | $8.94 | 74400 |
| 2024-02-02 | 14.24 | $8.83 | 24600 |
| 2024-02-01 | 14.67 | $9.10 | 21600 |
| 2024-01-31 | 15.03 | $8.83 | 18286 |
| 2024-01-30 | 15.42 | $8.99 | 22000 |
| 2024-01-29 | 16.21 | $8.80 | 28800 |
| 2024-01-26 | 17.05 | $8.85 | 32600 |
| 2024-01-25 | 17.68 | $8.80 | 42290 |
| 2024-01-24 | 18.49 | $8.78 | 21270 |
| 2024-01-23 | 19.34 | $8.73 | 21200 |
| 2024-01-22 | 20.20 | $8.90 | 37658 |
| 2024-01-19 | 20.80 | $8.92 | 27688 |
| 2024-01-18 | 21.67 | $8.88 | 25800 |
| 2024-01-17 | 22.80 | $8.65 | 64680 |
| 2024-01-16 | 23.78 | $8.96 | 26400 |
| 2024-01-12 | 24.43 | $9.15 | 255400 |
| 2024-01-11 | 24.53 | $9.07 | 35658 |
| 2024-01-10 | 24.73 | $8.96 | 18252 |
| 2024-01-09 | 24.93 | $9.06 | 23048 |
| 2024-01-08 | 25.21 | $8.85 | 55684 |
| 2024-01-05 | 26.15 | $8.80 | 105844 |
| 2024-01-04 | 27.12 | $8.81 | 45090 |
| 2024-01-03 | 28.05 | $8.71 | 96000 |
| 2024-01-02 | 29.41 | $9.01 | 233600 |
| 2023-12-29 | 30.05 | $9.13 | 155600 |
| 2023-12-28 | 30.53 | $9.09 | 52202 |
| 2023-12-27 | 31.03 | $9.13 | 67432 |
| 2023-12-26 | 31.56 | $9.13 | 21600 |
| 2023-12-22 | 31.57 | $9.02 | 25600 |
| 2023-12-21 | 31.75 | $8.98 | 36426 |
| 2023-12-20 | 31.63 | $8.74 | 44646 |
| 2023-12-19 | 31.95 | $9.00 | 47624 |
| 2023-12-18 | 32.09 | $8.85 | 343828 |
| 2023-12-15 | 32.26 | $8.89 | 64200 |
| 2023-12-14 | 32.86 | $9.04 | 333200 |
| 2023-12-13 | 32.46 | $8.71 | 51684 |
| 2023-12-12 | 32.49 | $8.64 | 21200 |
| 2023-12-11 | 32.68 | $8.71 | 70222 |
| 2023-12-08 | 32.32 | $8.80 | 619696 |
| 2023-12-07 | 31.94 | $8.54 | 22642 |
| 2023-12-06 | 31.66 | $8.72 | 68000 |
| 2023-12-05 | 30.97 | $8.70 | 28600 |
| 2023-12-04 | 30.42 | $8.74 | 62618 |
| 2023-12-01 | 29.84 | $8.72 | 23400 |
| 2023-11-30 | 28.57 | $8.68 | 63200 |
| 2023-11-29 | 27.51 | $8.63 | 56600 |
| 2023-11-28 | 26.35 | $8.55 | 38830 |
| 2023-11-27 | 25.12 | $8.60 | 16600 |
| 2023-11-24 | 24.12 | $8.60 | 18000 |
| 2023-11-22 | 22.97 | $8.57 | 21066 |
| 2023-11-21 | 21.81 | $8.39 | 34200 |
| 2023-11-20 | 20.62 | $8.40 | 103800 |
| 2023-11-17 | 19.46 | $8.60 | 20400 |
| 2023-11-16 | 18.24 | $8.19 | 28000 |
| 2023-11-15 | 17.35 | $8.19 | 103040 |
| 2023-11-14 | 16.61 | $8.15 | 55200 |
| 2023-11-13 | 15.84 | $7.90 | 74222 |
| 2023-11-10 | 15.56 | $7.87 | 44200 |
| 2023-11-09 | 14.80 | $7.83 | 58682 |
| 2023-11-08 | 14.00 | $7.95 | 117630 |
| 2023-11-07 | 13.02 | $7.88 | 82042 |
| 2023-11-06 | 12.11 | $7.80 | 130460 |
| 2023-11-03 | 11.25 | $7.79 | 65200 |
| 2023-11-02 | 10.48 | $7.72 | 65400 |
| 2023-11-01 | 9.68 | $7.38 | 62882 |
| 2023-10-31 | 10.18 | $7.26 | 590470 |
| 2023-10-30 | 10.45 | $7.24 | 200432 |
| 2023-10-27 | 10.53 | $7.12 | 107200 |
| 2023-10-26 | 10.49 | $7.01 | 106800 |
| 2023-10-25 | 9.93 | $7.14 | 99014 |
| 2023-10-24 | 9.81 | $7.24 | 213838 |
| 2023-10-23 | 9.68 | $7.38 | 152424 |
| 2023-10-20 | 10.15 | $7.26 | 102400 |
| 2023-10-19 | 10.69 | $7.49 | 95444 |
| 2023-10-18 | 11.22 | $7.39 | 80206 |
| 2023-10-17 | 11.53 | $7.44 | 173400 |
| 2023-10-16 | 12.07 | $7.45 | 233022 |
| 2023-10-13 | 12.41 | $7.30 | 79240 |
| 2023-10-12 | 12.32 | $7.34 | 87200 |
| 2023-10-11 | 12.55 | $7.38 | 57066 |
| 2023-10-10 | 12.79 | $7.38 | 211400 |
| 2023-10-09 | 12.94 | $7.28 | 71832 |
| 2023-10-06 | 12.61 | $7.36 | 136200 |
| 2023-10-05 | 12.39 | $7.30 | 102200 |
| 2023-10-04 | 11.84 | $7.28 | 108440 |
| 2023-10-03 | 11.40 | $7.27 | 180080 |
| 2023-10-02 | 10.76 | $7.46 | 269400 |
| 2023-09-29 | 10.68 | $7.54 | 108270 |
| 2023-09-28 | 10.97 | $7.44 | 165600 |
| 2023-09-27 | 10.98 | $7.35 | 170028 |
| 2023-09-26 | 10.49 | $7.27 | 545200 |
| 2023-09-25 | 9.98 | $7.28 | 107216 |
| 2023-09-22 | 9.56 | $7.46 | 65200 |
| 2023-09-21 | 9.41 | $7.53 | 45200 |
| 2023-09-20 | 9.29 | $7.63 | 104416 |
| 2023-09-19 | 9.67 | $7.46 | 69888 |
| 2023-09-18 | 9.29 | $7.53 | 87200 |
| 2023-09-15 | 8.94 | $7.60 | 105894 |
| 2023-09-14 | 8.65 | $7.51 | 60622 |
| 2023-09-13 | 8.21 | $7.83 | 40200 |
| 2023-09-12 | 8.05 | $8.05 | 149204 |
| 2023-09-11 | 8.17 | $7.92 | 65694 |
| 2023-09-08 | 8.46 | $7.85 | 42800 |
| 2023-09-07 | 8.56 | $7.85 | 52630 |
| 2023-09-06 | 8.64 | $7.75 | 60092 |
| 2023-09-05 | 8.58 | $7.79 | 81430 |
| 2023-09-01 | 8.63 | $7.80 | 24286 |
| 2023-08-31 | 8.68 | $7.85 | 24200 |
| 2023-08-30 | 9.10 | $7.92 | 35000 |
| 2023-08-29 | 9.38 | $7.88 | 52416 |
| 2023-08-28 | 9.74 | $7.60 | 88400 |
| 2023-08-25 | 9.97 | $7.58 | 43420 |
| 2023-08-24 | 9.57 | $7.63 | 42676 |
| 2023-08-23 | 9.65 | $7.68 | 42470 |
| 2023-08-22 | 9.56 | $7.54 | 78800 |
| 2023-08-21 | 9.16 | $7.55 | 60250 |
| 2023-08-18 | 8.67 | $7.61 | 162400 |
| 2023-08-17 | 8.25 | $7.58 | 58616 |
| 2023-08-16 | 7.88 | $7.87 | 44662 |
| 2023-08-15 | 8.14 | $7.91 | 54400 |
| 2023-08-14 | 8.56 | $7.90 | 131644 |
| 2023-08-11 | 8.85 | $8.00 | 39800 |
| 2023-08-10 | 8.96 | $8.05 | 28870 |
| 2023-08-09 | 8.34 | $8.09 | 62800 |
| 2023-08-08 | 7.95 | $7.94 | 44200 |
| 2023-08-07 | 7.54 | $7.96 | 44200 |
| 2023-08-04 | 7.34 | $7.94 | 22000 |
| 2023-08-03 | 7.13 | $7.83 | 41200 |
| 2023-08-02 | 7.49 | $7.85 | 38264 |
| 2023-08-01 | 7.74 | $7.87 | 29424 |
| 2023-07-31 | 8.00 | $8.09 | 13858 |
| 2023-07-28 | 8.07 | $7.92 | 20600 |
| 2023-07-27 | 8.48 | $7.83 | 25242 |
| 2023-07-26 | 8.85 | $8.05 | 25800 |
| 2023-07-25 | 9.24 | $7.83 | 26808 |
| 2023-07-24 | 9.33 | $7.80 | 25400 |
| 2023-07-21 | 9.76 | $8.07 | 29032 |
| 2023-07-20 | 9.99 | $7.95 | 22074 |
| 2023-07-19 | 10.11 | $8.07 | 21258 |
| 2023-07-18 | 10.13 | $8.01 | 25000 |
| 2023-07-17 | 10.32 | $7.99 | 27800 |
| 2023-07-14 | 10.70 | $8.01 | 31400 |
| 2023-07-13 | 10.96 | $8.10 | 26400 |
| 2023-07-12 | 10.85 | $8.11 | 25400 |
| 2023-07-11 | 10.67 | $8.19 | 52898 |
| 2023-07-10 | 10.42 | $7.80 | 95800 |
| 2023-07-07 | 10.59 | $7.97 | 42642 |
| 2023-07-06 | 10.84 | $7.69 | 32218 |
| 2023-07-05 | 11.37 | $7.99 | 74254 |
| 2023-07-03 | 11.30 | $8.10 | 32600 |
| 2023-06-30 | 11.01 | $8.05 | 30800 |
| 2023-06-29 | 11.40 | $8.07 | 21400 |
| 2023-06-28 | 11.90 | $8.03 | 35884 |
| 2023-06-27 | 12.40 | $8.02 | 82028 |
| 2023-06-26 | 12.97 | $7.99 | 42200 |
| 2023-06-23 | 13.49 | $7.92 | 28200 |
| 2023-06-22 | 13.69 | $8.02 | 45684 |
| 2023-06-21 | 13.84 | $8.13 | 38000 |
| 2023-06-20 | 14.00 | $8.15 | 93600 |
| 2023-06-16 | 14.30 | $8.12 | 31000 |
| 2023-06-15 | 14.62 | $8.13 | 58206 |
| 2023-06-14 | 14.95 | $8.04 | 26600 |
| 2023-06-13 | 15.66 | $7.81 | 47270 |
| 2023-06-12 | 15.90 | $7.74 | 52200 |
| 2023-06-09 | 15.75 | $7.71 | 26600 |
| 2023-06-08 | 15.60 | $7.66 | 45878 |
| 2023-06-07 | 15.23 | $7.75 | 20464 |
| 2023-06-06 | 15.12 | $7.70 | 36600 |
| 2023-06-05 | 14.70 | $7.72 | 72820 |
| 2023-06-02 | 14.34 | $7.82 | 32218 |
| 2023-06-01 | 14.22 | $7.85 | 36650 |
| 2023-05-31 | 13.90 | $7.80 | 43400 |
| 2023-05-30 | 13.48 | $7.83 | 37890 |
| 2023-05-26 | 13.41 | $7.84 | 28400 |
| 2023-05-25 | 13.16 | $7.65 | 61414 |
| 2023-05-24 | 12.61 | $7.81 | 24200 |
| 2023-05-23 | 12.26 | $7.92 | 30208 |
| 2023-05-22 | 12.33 | $8.05 | 37000 |
| 2023-05-19 | 12.73 | $8.09 | 25850 |
| 2023-05-18 | 13.04 | $8.15 | 20822 |
| 2023-05-17 | 13.36 | $8.21 | 64400 |
| 2023-05-16 | 13.87 | $8.07 | 621800 |
| 2023-05-15 | 14.47 | $8.05 | 32420 |
| 2023-05-12 | 14.97 | $8.27 | 22000 |
| 2023-05-11 | 15.52 | $8.18 | 27600 |
| 2023-05-10 | 16.34 | $8.05 | 18610 |
| 2023-05-09 | 17.08 | $8.11 | 13234 |
| 2023-05-08 | 17.87 | $8.05 | 21800 |
| 2023-05-05 | 18.75 | $8.08 | 21870 |
| 2023-05-04 | 19.53 | $7.97 | 19600 |
| 2023-05-03 | 19.93 | $8.15 | 39200 |
| 2023-05-02 | 20.85 | $8.37 | 43600 |
| 2023-05-01 | 21.79 | $8.39 | 46400 |
| 2023-04-28 | 22.09 | $8.45 | 33856 |
| 2023-04-27 | 22.10 | $8.49 | 26000 |
| 2023-04-26 | 22.26 | $8.37 | 27600 |
| 2023-04-25 | 22.24 | $8.28 | 59610 |
| 2023-04-24 | 22.02 | $8.65 | 26200 |
| 2023-04-21 | 21.46 | $8.31 | 19000 |
| 2023-04-20 | 21.16 | $8.49 | 42600 |
| 2023-04-19 | 20.38 | $8.60 | 32674 |
| 2023-04-18 | 19.57 | $8.46 | 23800 |
| 2023-04-17 | 18.97 | $8.38 | 39694 |
| 2023-04-14 | 18.33 | $8.16 | 39400 |
| 2023-04-13 | 17.88 | $8.34 | 16462 |
| 2023-04-12 | 17.12 | $8.22 | 18486 |
| 2023-04-11 | 16.44 | $8.20 | 76600 |
| 2023-04-10 | 15.97 | $8.11 | 27200 |
| 2023-04-06 | 15.47 | $8.23 | 22258 |
| 2023-04-05 | 15.32 | $8.08 | 29200 |
| 2023-04-04 | 15.37 | $8.05 | 34600 |
| 2023-04-03 | 15.54 | $8.10 | 17400 |
| 2023-03-31 | 15.73 | $8.13 | 46800 |
| 2023-03-30 | 15.64 | $8.18 | 29000 |
| 2023-03-29 | 15.49 | $7.86 | 31298 |
| 2023-03-28 | 15.61 | $7.85 | 36400 |
| 2023-03-27 | 16.09 | $7.60 | 12628 |
| 2023-03-24 | 16.84 | $7.69 | 48600 |
| 2023-03-23 | 17.71 | $7.88 | 28478 |
| 2023-03-22 | 18.07 | $7.83 | 25684 |
| 2023-03-21 | 18.61 | $7.94 | 18848 |
| 2023-03-20 | 19.17 | $7.62 | 19400 |
| 2023-03-17 | 20.07 | $7.74 | 39600 |
| 2023-03-16 | 21.01 | $7.93 | 23200 |
| 2023-03-15 | 21.67 | $7.80 | 34220 |
| 2023-03-14 | 22.64 | $8.21 | 28848 |
| 2023-03-13 | 22.14 | $8.04 | 22618 |
| 2023-03-10 | 21.98 | $8.20 | 17600 |
| 2023-03-09 | 21.33 | $8.03 | 17064 |
| 2023-03-08 | 21.02 | $8.01 | 24200 |
| 2023-03-07 | 20.77 | $7.99 | 37400 |
| 2023-03-06 | 20.52 | $8.04 | 36200 |
| 2023-03-03 | 19.85 | $7.99 | 17600 |
| 2023-03-02 | 19.45 | $7.84 | 21200 |
| 2023-03-01 | 19.36 | $7.85 | 21468 |
| 2023-02-28 | 19.16 | $7.70 | 39800 |
| 2023-02-27 | 19.07 | $7.53 | 33700 |
| 2023-02-24 | 19.49 | $7.53 | 22664 |
| 2023-02-23 | 20.10 | $7.50 | 26600 |
| 2023-02-22 | 20.83 | $7.31 | 21808 |
| 2023-02-21 | 21.84 | $7.38 | 40200 |
| 2023-02-17 | 22.64 | $7.41 | 26600 |
| 2023-02-16 | 23.39 | $7.56 | 31430 |
| 2023-02-15 | 24.05 | $7.55 | 16800 |
| 2023-02-14 | 24.54 | $7.48 | 17890 |
| 2023-02-13 | 25.07 | $7.52 | 35224 |
| 2023-02-10 | 25.63 | $7.40 | 169226 |
| 2023-02-09 | 26.60 | $7.73 | 25000 |
| 2023-02-08 | 26.66 | $7.57 | 27000 |
| 2023-02-07 | 27.08 | $7.47 | 43282 |
| 2023-02-06 | 27.77 | $7.47 | 77400 |
| 2023-02-03 | 28.32 | $7.60 | 29282 |
| 2023-02-02 | 28.34 | $7.69 | 85868 |
| 2023-02-01 | 28.10 | $7.65 | 56400 |
| 2023-01-31 | 27.90 | $7.45 | 20822 |
| 2023-01-30 | 28.12 | $7.50 | 94668 |
| 2023-01-27 | 27.98 | $7.63 | 28000 |
| 2023-01-26 | 27.75 | $7.67 | 16664 |
| 2023-01-25 | 27.51 | $7.74 | 41814 |
| 2023-01-24 | 26.73 | $7.39 | 28872 |
| 2023-01-23 | 26.29 | $7.44 | 202408 |
| 2023-01-20 | 25.84 | $7.46 | 87068 |
| 2023-01-19 | 24.65 | $7.33 | 42200 |
| 2023-01-18 | 23.67 | $7.42 | 34400 |
| 2023-01-17 | 22.31 | $7.31 | 109054 |
| 2023-01-13 | 21.07 | $7.25 | 52600 |
| 2023-01-12 | 19.80 | $7.15 | 41600 |
| 2023-01-11 | 18.74 | $6.92 | 15600 |
| 2023-01-10 | 17.99 | $6.88 | 22200 |
| 2023-01-09 | 17.50 | $6.78 | 98618 |
| 2023-01-06 | 17.02 | $6.81 | 45400 |
| 2023-01-05 | 16.65 | $6.69 | 54610 |
| 2023-01-04 | 16.58 | $6.58 | 486800 |
| 2023-01-03 | 16.67 | $6.43 | 53008 |
| 2022-12-30 | 17.37 | $6.23 | 33454 |
| 2022-12-29 | 17.94 | $6.27 | 75054 |
| 2022-12-28 | 18.72 | $6.35 | 76800 |
| 2022-12-27 | 19.50 | $6.33 | 27012 |
| 2022-12-23 | 20.31 | $6.42 | 41200 |
| 2022-12-22 | 21.16 | $6.26 | 76074 |
| 2022-12-21 | 22.25 | $6.36 | 73228 |
| 2022-12-20 | 23.34 | $6.32 | 140018 |
| 2022-12-19 | 24.54 | $6.45 | 140800 |
| 2022-12-16 | 25.42 | $6.46 | 445600 |
| 2022-12-15 | 26.17 | $6.68 | 81694 |
| 2022-12-14 | 26.33 | $6.74 | 39600 |
| 2022-12-13 | 26.21 | $6.70 | 150668 |
| 2022-12-12 | 25.92 | $6.51 | 77200 |
| 2022-12-09 | 25.91 | $6.72 | 389034 |
| 2022-12-08 | 25.65 | $6.55 | 114200 |
| 2022-12-07 | 25.61 | $6.50 | 33820 |
| 2022-12-06 | 25.66 | $6.61 | 46650 |
| 2022-12-05 | 25.39 | $6.61 | 115400 |
| 2022-12-02 | 25.11 | $6.40 | 105400 |
| 2022-12-01 | 25.16 | $6.50 | 96678 |
| 2022-11-30 | 24.87 | $6.46 | 46052 |
| 2022-11-29 | 24.75 | $6.20 | 101888 |
| 2022-11-28 | 25.04 | $6.31 | 93884 |
| 2022-11-25 | 25.08 | $6.48 | 19664 |
| 2022-11-23 | 24.82 | $6.42 | 25000 |
| 2022-11-22 | 24.69 | $6.32 | 70658 |
| 2022-11-21 | 24.80 | $6.25 | 60800 |
| 2022-11-18 | 25.08 | $6.24 | 51800 |
| 2022-11-17 | 25.26 | $6.19 | 77444 |
| 2022-11-16 | 25.57 | $6.36 | 74600 |
| 2022-11-15 | 25.17 | $6.41 | 73000 |
| 2022-11-14 | 24.62 | $6.40 | 130614 |
| 2022-11-11 | 23.65 | $6.42 | 29456 |
| 2022-11-10 | 22.71 | $6.19 | 40074 |
| 2022-11-09 | 21.94 | $5.97 | 68818 |
| 2022-11-08 | 21.81 | $5.96 | 219280 |
| 2022-11-07 | 21.67 | $5.89 | 168600 |
| 2022-11-04 | 21.71 | $5.77 | 167848 |
| 2022-11-03 | 21.88 | $5.64 | 209400 |
| 2022-11-02 | 22.50 | $5.71 | 144690 |
| 2022-11-01 | 22.90 | $5.80 | 157426 |
| 2022-10-31 | 23.08 | $5.84 | 269492 |
| 2022-10-28 | 23.20 | $5.80 | 99200 |
| 2022-10-27 | 23.55 | $5.65 | 134828 |
| 2022-10-26 | 24.08 | $5.58 | 119050 |
| 2022-10-25 | 24.92 | $5.44 | 386400 |
| 2022-10-24 | 26.02 | $5.32 | 301200 |
| 2022-10-21 | 26.89 | $5.23 | 99628 |
| 2022-10-20 | 27.21 | $5.24 | 168600 |
| 2022-10-19 | 27.81 | $5.20 | 150200 |
| 2022-10-18 | 28.22 | $5.20 | 417638 |
| 2022-10-17 | 28.66 | $5.20 | 284400 |
| 2022-10-14 | 29.18 | $4.99 | 2.5M |
| 2022-10-13 | 29.19 | $5.08 | 2.4M |
| 2022-10-12 | 29.21 | $4.95 | 1.5M |
| 2022-10-11 | 28.67 | $4.95 | 1.6M |
| 2022-10-10 | 28.18 | $5.08 | 1.4M |
| 2022-10-07 | 27.89 | $5.15 | 439600 |
| 2022-10-06 | 27.61 | $5.19 | 215234 |
| 2022-10-05 | 27.48 | $5.26 | 372400 |
| 2022-10-04 | 27.46 | $5.47 | 744644 |
| 2022-10-03 | 27.75 | $5.27 | 385452 |
| 2022-09-30 | 27.18 | $5.16 | 391462 |
| 2022-09-29 | 26.39 | $5.25 | 730024 |
| 2022-09-28 | 25.57 | $5.34 | 372000 |
| 2022-09-27 | 24.81 | $5.19 | 1.3M |
| 2022-09-26 | 23.88 | $5.21 | 582274 |
| 2022-09-23 | 22.92 | $5.24 | 289268 |
| 2022-09-22 | 21.83 | $5.51 | 272644 |
| 2022-09-21 | 21.03 | $5.50 | 316600 |
| 2022-09-20 | 20.33 | $5.68 | 409634 |
| 2022-09-19 | 19.87 | $5.81 | 256600 |
| 2022-09-16 | 19.66 | $5.70 | 266800 |
| 2022-09-15 | 19.32 | $5.89 | 654400 |
| 2022-09-14 | 19.38 | $5.88 | 237614 |
| 2022-09-13 | 19.30 | $5.95 | 271066 |
| 2022-09-12 | 19.35 | $6.16 | 379856 |
| 2022-09-09 | 19.94 | $6.00 | 263460 |
| 2022-09-08 | 20.14 | $5.91 | 623600 |
| 2022-09-07 | 19.83 | $6.04 | 478258 |
| 2022-09-06 | 20.03 | $5.90 | 613000 |
| 2022-09-02 | 19.77 | $5.94 | 439600 |
| 2022-09-01 | 19.58 | $6.03 | 403300 |
| 2022-08-31 | 18.95 | $6.10 | 291400 |
| 2022-08-30 | 18.72 | $6.13 | 491044 |
| 2022-08-29 | 18.43 | $6.10 | 451400 |
| 2022-08-26 | 18.04 | $6.17 | 164000 |
| 2022-08-25 | 17.73 | $6.22 | 179856 |
| 2022-08-24 | 17.69 | $6.22 | 167400 |
| 2022-08-23 | 17.65 | $6.29 | 235040 |
| 2022-08-22 | 17.70 | $6.21 | 224412 |
| 2022-08-19 | 17.66 | $6.27 | 100800 |
| 2022-08-18 | 17.75 | $6.51 | 105800 |
| 2022-08-17 | 18.33 | $6.62 | 52616 |
| 2022-08-16 | 19.05 | $6.65 | 124816 |
| 2022-08-15 | 19.94 | $6.61 | 256800 |
| 2022-08-12 | 20.90 | $6.57 | 167448 |
| 2022-08-11 | 21.78 | $6.60 | 119232 |
| 2022-08-10 | 22.76 | $6.58 | 116400 |
| 2022-08-09 | 23.93 | $6.55 | 263200 |
| 2022-08-08 | 24.91 | $6.40 | 163200 |
| 2022-08-05 | 25.83 | $6.41 | 336208 |
| 2022-08-04 | 26.50 | $6.24 | 86232 |
| 2022-08-03 | 27.01 | $6.24 | 197032 |
| 2022-08-02 | 27.44 | $6.14 | 496268 |
| 2022-08-01 | 27.64 | $6.15 | 419234 |
| 2022-07-29 | 27.72 | $6.24 | 172400 |
| 2022-07-28 | 28.02 | $6.28 | 322832 |
| 2022-07-27 | 28.34 | $6.08 | 246400 |
| 2022-07-26 | 28.12 | $6.21 | 513054 |
| 2022-07-25 | 28.31 | $6.30 | 304222 |
| 2022-07-22 | 28.52 | $6.31 | 96240 |
| 2022-07-21 | 28.93 | $6.27 | 215000 |
| 2022-07-20 | 28.97 | $6.22 | 389400 |
| 2022-07-19 | 29.01 | $6.36 | 489000 |
| 2022-07-18 | 29.40 | $6.14 | 509600 |
| 2022-07-15 | 29.30 | $6.13 | 610266 |
| 2022-07-14 | 29.07 | $6.15 | 276478 |
| 2022-07-13 | 28.77 | $6.06 | 410400 |
| 2022-07-12 | 28.05 | $5.91 | 308618 |
| 2022-07-11 | 27.09 | $5.94 | 377884 |
| 2022-07-08 | 26.19 | $6.15 | 337476 |
| 2022-07-07 | 25.44 | $6.05 | 281000 |
| 2022-07-06 | 24.45 | $6.04 | 592800 |
| 2022-07-05 | 23.37 | $6.18 | 785200 |
| 2022-07-01 | 22.37 | $6.55 | 121814 |
| 2022-06-30 | 21.63 | $6.37 | 193232 |
| 2022-06-29 | 20.44 | $6.42 | 245408 |
| 2022-06-28 | 19.61 | $6.75 | 535694 |
| 2022-06-27 | 19.24 | $6.84 | 361056 |
| 2022-06-24 | 19.10 | $6.82 | 202408 |
| 2022-06-23 | 18.59 | $6.88 | 239200 |
| 2022-06-22 | 18.05 | $6.94 | 327800 |
| 2022-06-21 | 17.80 | $7.13 | 446476 |
| 2022-06-17 | 17.75 | $7.07 | 154276 |
| 2022-06-16 | 17.70 | $7.09 | 230000 |
| 2022-06-15 | 17.24 | $7.04 | 435600 |
| 2022-06-14 | 16.63 | $6.82 | 962200 |
| 2022-06-13 | 15.68 | $6.96 | 268800 |
| 2022-06-10 | 15.11 | $7.32 | 417608 |
| 2022-06-09 | 14.97 | $7.26 | 147800 |
| 2022-06-08 | 14.98 | $7.31 | 148048 |
| 2022-06-07 | 15.10 | $7.62 | 218600 |
| 2022-06-06 | 15.60 | $7.59 | 121600 |
| 2022-06-03 | 16.24 | $7.57 | 86200 |
| 2022-06-02 | 16.92 | $7.56 | 214838 |
| 2022-06-01 | 17.78 | $7.44 | 118054 |
| 2022-05-31 | 18.44 | $7.66 | 243200 |
| 2022-05-27 | 19.24 | $7.68 | 141000 |
| 2022-05-26 | 20.08 | $7.65 | 102800 |
| 2022-05-25 | 20.97 | $7.41 | 200200 |
| 2022-05-24 | 21.85 | $7.27 | 193200 |
| 2022-05-23 | 22.58 | $7.39 | 236600 |
| 2022-05-20 | 23.26 | $7.10 | 177000 |
| 2022-05-19 | 23.46 | $7.13 | 198600 |
| 2022-05-18 | 23.53 | $7.05 | 179600 |
| 2022-05-17 | 23.62 | $7.19 | 286820 |
| 2022-05-16 | 23.90 | $7.05 | 209066 |
| 2022-05-13 | 23.85 | $6.87 | 183200 |
| 2022-05-12 | 23.47 | $6.62 | 231200 |
| 2022-05-11 | 22.51 | $6.78 | 554684 |
| 2022-05-10 | 21.75 | $6.81 | 620270 |
| 2022-05-09 | 20.80 | $6.76 | 822000 |
| 2022-05-06 | 19.81 | $7.02 | 443400 |
| 2022-05-05 | 19.00 | $7.15 | 162400 |
| 2022-05-04 | 18.36 | $7.33 | 287600 |
| 2022-05-03 | 17.73 | $7.13 | 277638 |
| 2022-05-02 | 16.70 | $7.07 | 301044 |
| 2022-04-29 | 15.63 | $7.07 | 136200 |
| 2022-04-28 | 14.58 | $7.27 | 233692 |
| 2022-04-27 | 13.62 | $7.37 | 321244 |
| 2022-04-26 | 12.81 | $7.75 | 128878 |
| 2022-04-25 | 12.48 | $7.92 | 147848 |
| 2022-04-22 | 12.28 | $8.06 | 128600 |
| 2022-04-21 | 12.21 | $8.02 | 87800 |
| 2022-04-20 | 12.26 | $8.10 | 123800 |
| 2022-04-19 | 12.14 | $8.13 | 428400 |
| 2022-04-18 | 11.97 | $8.16 | 151600 |
| 2022-04-14 | 11.79 | $8.14 | 94200 |
| 2022-04-13 | 11.74 | $7.98 | 142438 |
| 2022-04-12 | 11.99 | $8.02 | 150400 |
| 2022-04-11 | 12.23 | $8.02 | 178462 |
| 2022-04-08 | 12.39 | $7.82 | 230400 |
| 2022-04-07 | 12.81 | $7.73 | 120258 |
| 2022-04-06 | 13.47 | $7.75 | 85200 |
| 2022-04-05 | 14.04 | $7.95 | 168668 |
| 2022-04-04 | 14.44 | $7.96 | 139000 |
| 2022-04-01 | 14.80 | $8.07 | 91052 |
| 2022-03-31 | 14.87 | $8.47 | 74000 |
| 2022-03-30 | 14.51 | $8.43 | 279000 |
| 2022-03-29 | 14.41 | $8.31 | 99400 |
| 2022-03-28 | 14.30 | $8.13 | 360000 |
| 2022-03-25 | 14.71 | $8.07 | 132666 |
| 2022-03-24 | 15.11 | $8.04 | 87202 |
| 2022-03-23 | 15.69 | $7.87 | 75014 |
| 2022-03-22 | 16.26 | $7.95 | 229498 |
| 2022-03-21 | 16.74 | $7.91 | 83244 |
| 2022-03-18 | 17.29 | $8.38 | 181018 |
| 2022-03-17 | 17.74 | $7.81 | 127600 |
| 2022-03-16 | 18.48 | $7.73 | 114800 |
| 2022-03-15 | 19.16 | $7.47 | 524400 |
| 2022-03-14 | 19.37 | $7.47 | 290446 |
| 2022-03-11 | 19.59 | $7.23 | 148600 |
| 2022-03-10 | 19.55 | $7.39 | 330200 |
| 2022-03-09 | 19.60 | $7.38 | 244000 |
| 2022-03-08 | 19.73 | $6.98 | 825000 |
| 2022-03-07 | 18.77 | $6.58 | 506864 |
| 2022-03-04 | 17.28 | $7.13 | 397858 |
| 2022-03-03 | 16.18 | $7.66 | 217800 |
| 2022-03-02 | 15.56 | $7.89 | 391402 |
| 2022-03-01 | 15.39 | $7.84 | 165034 |
| 2022-02-28 | 15.21 | $8.10 | 365000 |
| 2022-02-25 | 15.36 | $8.28 | 285012 |
| 2022-02-24 | 14.83 | $7.97 | 161800 |
| 2022-02-23 | 14.27 | $8.15 | 132400 |
| 2022-02-22 | 14.33 | $8.30 | 140090 |
| 2022-02-18 | 14.89 | $8.44 | 193818 |
| 2022-02-17 | 15.59 | $8.67 | 125600 |
| 2022-02-16 | 15.64 | $8.82 | 58844 |
| 2022-02-15 | 15.60 | $8.82 | 95000 |
| 2022-02-14 | 15.57 | $8.48 | 93000 |
| 2022-02-11 | 15.85 | $8.62 | 706400 |
| 2022-02-10 | 15.91 | $8.80 | 299600 |
| 2022-02-09 | 15.15 | $8.73 | 640400 |
| 2022-02-08 | 14.65 | $8.59 | 81200 |
| 2022-02-07 | 14.42 | $8.11 | 125000 |
| 2022-02-04 | 15.11 | $8.25 | 159266 |
| 2022-02-03 | 15.90 | $8.16 | 45000 |
| 2022-02-02 | 16.67 | $8.19 | 71000 |
| 2022-02-01 | 17.34 | $8.22 | 206838 |
| 2022-01-31 | 18.17 | $8.11 | 204600 |
| 2022-01-28 | 18.57 | $8.10 | 148098 |
| 2022-01-27 | 19.00 | $8.17 | 144400 |
| 2022-01-26 | 19.59 | $8.14 | 150400 |
| 2022-01-25 | 20.22 | $8.24 | 272600 |
| 2022-01-24 | 20.61 | $8.13 | 241600 |
| 2022-01-21 | 21.26 | $8.33 | 254200 |
| 2022-01-20 | 20.89 | $8.32 | 275600 |
| 2022-01-19 | 20.74 | $8.39 | 303290 |
| 2022-01-18 | 20.58 | $8.41 | 406696 |
| 2022-01-14 | 20.51 | $8.53 | 156000 |
| 2022-01-13 | 19.62 | $8.34 | 197600 |
| 2022-01-12 | 18.93 | $8.40 | 119200 |
| 2022-01-11 | 18.33 | $8.40 | 164882 |
| 2022-01-10 | 17.83 | $8.29 | 1.1M |
| 2022-01-07 | 17.31 | $8.27 | 207078 |
| 2022-01-06 | 17.04 | $8.27 | 103218 |
| 2022-01-05 | 16.68 | $8.14 | 143400 |
| 2022-01-04 | 16.30 | $8.21 | 187870 |
| 2022-01-03 | 16.25 | $8.07 | 316200 |
| 2021-12-31 | 16.73 | $7.73 | 105846 |
| 2021-12-30 | 17.51 | $7.85 | 197400 |
| 2021-12-29 | 18.34 | $7.88 | 140678 |
| 2021-12-28 | 19.05 | $7.79 | 184832 |
| 2021-12-27 | 19.80 | $7.77 | 204600 |
| 2021-12-23 | 20.82 | $7.72 | 279200 |
| 2021-12-22 | 21.78 | $7.66 | 182624 |
| 2021-12-21 | 22.71 | $7.56 | 331694 |
| 2021-12-20 | 23.25 | $7.47 | 356000 |
| 2021-12-17 | 23.51 | $7.41 | 222000 |
| 2021-12-16 | 23.79 | $7.34 | 357000 |
| 2021-12-15 | 23.63 | $7.30 | 186000 |
| 2021-12-14 | 23.10 | $7.26 | 448800 |
| 2021-12-13 | 22.71 | $7.12 | 499008 |
| 2021-12-10 | 22.23 | $7.26 | 305400 |
| 2021-12-09 | 22.04 | $7.27 | 1.1M |
| 2021-12-08 | 21.87 | $7.54 | 124200 |
| 2021-12-07 | 22.03 | $7.49 | 407644 |
| 2021-12-06 | 22.28 | $7.55 | 274000 |
| 2021-12-03 | 22.54 | $7.31 | 227410 |
| 2021-12-02 | 22.39 | $7.43 | 347600 |
| 2021-12-01 | 22.43 | $7.32 | 355218 |
| 2021-11-30 | 22.47 | $7.25 | 581600 |
| 2021-11-29 | 22.20 | $7.27 | 451030 |
| 2021-11-26 | 21.71 | $7.20 | 208670 |
| 2021-11-24 | 21.23 | $7.80 | 112800 |
| 2021-11-23 | 21.66 | $7.64 | 170874 |
| 2021-11-22 | 21.82 | $7.57 | 322204 |
| 2021-11-19 | 21.80 | $7.71 | 126400 |
| 2021-11-18 | 22.00 | $8.00 | 142800 |
| 2021-11-17 | 22.95 | $8.10 | 120600 |
| 2021-11-16 | 24.14 | $8.23 | 136402 |
| 2021-11-15 | 24.98 | $8.39 | 157600 |
| 2021-11-12 | 25.24 | $8.40 | 40600 |
| 2021-11-11 | 25.73 | $8.43 | 58030 |
| 2021-11-10 | 26.32 | $8.60 | 64600 |
| 2021-11-09 | 26.53 | $8.64 | 78058 |
| 2021-11-08 | 26.12 | $8.63 | 185600 |
| 2021-11-05 | 25.69 | $8.69 | 100002 |
| 2021-11-04 | 25.23 | $8.41 | 116000 |
| 2021-11-03 | 25.39 | $8.44 | 252624 |
| 2021-11-02 | 25.55 | $8.33 | 64686 |
| 2021-11-01 | 25.79 | $8.43 | 119200 |
| 2021-10-29 | 25.97 | $8.24 | 99442 |
| 2021-10-28 | 26.62 | $8.28 | 104088 |
| 2021-10-27 | 27.07 | $8.18 | 42200 |
| 2021-10-26 | 27.91 | $8.20 | 120800 |
| 2021-10-25 | 28.79 | $8.08 | 139000 |
| 2021-10-22 | 30.00 | $8.20 | 51844 |
| 2021-10-21 | 30.87 | $8.24 | 103874 |
| 2021-10-20 | 31.94 | $8.39 | 86600 |
| 2021-10-19 | 32.65 | $8.43 | 264400 |
| 2021-10-18 | 33.16 | $8.35 | 857800 |
| 2021-10-15 | 33.70 | $8.46 | 180410 |
| 2021-10-14 | 33.98 | $8.26 | 130600 |
| 2021-10-13 | 34.56 | $8.24 | 138600 |
| 2021-10-12 | 35.29 | $8.26 | 128236 |
| 2021-10-11 | 35.98 | $8.40 | 78800 |
| 2021-10-08 | 36.54 | $8.30 | 54898 |
| 2021-10-07 | 37.19 | $8.34 | 137400 |
| 2021-10-06 | 37.87 | $8.29 | 79400 |
| 2021-10-05 | 38.64 | $8.50 | 133000 |
| 2021-10-04 | 38.89 | $8.60 | 97200 |
| 2021-10-01 | 38.59 | $8.83 | 100282 |
| 2021-09-30 | 38.25 | $8.63 | 81000 |
| 2021-09-29 | 38.02 | $8.64 | 85088 |
| 2021-09-28 | 37.82 | $8.42 | 65800 |
| 2021-09-27 | 37.80 | $8.38 | 86448 |
| 2021-09-24 | 37.78 | $8.32 | 75658 |
| 2021-09-23 | 37.98 | $8.15 | 108202 |
| 2021-09-22 | 38.25 | $8.20 | 83600 |
| 2021-09-21 | 38.26 | $8.19 | 195086 |
| 2021-09-20 | 38.38 | $8.00 | 199400 |
| 2021-09-17 | 38.67 | $7.80 | 122000 |
| 2021-09-16 | 39.32 | $7.68 | 254022 |
| 2021-09-15 | 40.32 | $7.70 | 1.1M |
| 2021-09-14 | 41.07 | $7.87 | 181862 |
| 2021-09-13 | 41.74 | $7.83 | 100000 |
| 2021-09-10 | 42.37 | $7.68 | 57600 |
| 2021-09-09 | 43.26 | $7.86 | 44084 |
| 2021-09-08 | 43.91 | $7.95 | 122644 |
| 2021-09-07 | 44.24 | $7.84 | 62600 |
| 2021-09-03 | 44.75 | $7.89 | 34600 |
| 2021-09-02 | 45.13 | $8.23 | 53200 |
| 2021-09-01 | 44.93 | $8.21 | 76200 |
| 2021-08-31 | 44.79 | $7.94 | 138800 |
| 2021-08-30 | 44.85 | $7.93 | 58600 |
| 2021-08-27 | 44.91 | $7.99 | 58480 |
| 2021-08-26 | 44.95 | $7.95 | 62650 |
| 2021-08-25 | 45.05 | $8.04 | 69862 |
| 2021-08-24 | 44.99 | $8.06 | 107000 |
| 2021-08-23 | 44.92 | $7.98 | 66040 |
| 2021-08-20 | 44.90 | $7.89 | 100876 |
| 2021-08-19 | 44.97 | $8.04 | 72222 |
| 2021-08-18 | 44.75 | $8.07 | 74000 |
| 2021-08-17 | 44.56 | $7.85 | 135400 |
| 2021-08-16 | 44.44 | $8.00 | 99624 |
| 2021-08-13 | 44.14 | $8.17 | 101026 |
| 2021-08-12 | 43.62 | $8.07 | 61886 |
| 2021-08-11 | 43.13 | $8.13 | 49694 |
| 2021-08-10 | 42.65 | $7.91 | 233000 |
| 2021-08-09 | 42.21 | $7.99 | 74052 |
| 2021-08-06 | 41.72 | $8.16 | 42200 |
| 2021-08-05 | 40.83 | $8.14 | 62212 |
| 2021-08-04 | 39.91 | $7.89 | 175600 |
| 2021-08-03 | 39.07 | $7.93 | 264800 |
| 2021-08-02 | 38.12 | $7.95 | 125048 |
| 2021-07-30 | 36.99 | $7.97 | 148400 |
| 2021-07-29 | 35.81 | $8.20 | 60288 |
| 2021-07-28 | 34.27 | $8.07 | 64400 |
| 2021-07-27 | 32.66 | $8.05 | 173800 |
| 2021-07-26 | 30.99 | $7.96 | 122600 |
| 2021-07-23 | 29.25 | $7.96 | 94878 |
| 2021-07-22 | 27.43 | $7.83 | 51606 |
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