Is EA Bridgeway Blue Chip ETF (BBLU) a Buy, Sell, or Hold?
Enter your email address below for free access to our EA Bridgeway Blue Chip ETF (BBLU) research center and poll results.
AMEX : BBLU
EA Bridgeway Blue Chip ETF
$16.66 USD
-$0.16 (-0.95%)
- Volume
- 46.76K
- Average Volume
- 80.64K
- Market Capitalization
- $442.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $16.98
- Year Low
- $13.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.61
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.29
Average
12.25
Maximum
16.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.61 | $16.66 | 50454 |
| 2026-07-16 | 16.60 | $16.82 | 43606 |
| 2026-07-15 | 16.59 | $16.76 | 43200 |
| 2026-07-14 | 16.58 | $16.72 | 56418 |
| 2026-07-13 | 16.57 | $16.82 | 44820 |
| 2026-07-10 | 16.56 | $16.89 | 57219 |
| 2026-07-09 | 16.53 | $16.83 | 51300 |
| 2026-07-08 | 16.51 | $16.74 | 80544 |
| 2026-07-07 | 16.50 | $16.88 | 80600 |
| 2026-07-06 | 16.48 | $16.84 | 97257 |
| 2026-07-02 | 16.49 | $16.75 | 75046 |
| 2026-07-01 | 16.49 | $16.60 | 63615 |
| 2026-06-30 | 16.51 | $16.50 | 51367 |
| 2026-06-29 | 16.53 | $16.46 | 60132 |
| 2026-06-26 | 16.55 | $16.22 | 73293 |
| 2026-06-25 | 16.57 | $16.19 | 79600 |
| 2026-06-24 | 16.60 | $16.26 | 61600 |
| 2026-06-23 | 16.62 | $16.34 | 37500 |
| 2026-06-22 | 16.63 | $16.38 | 101600 |
| 2026-06-18 | 16.64 | $16.48 | 89489 |
| 2026-06-17 | 16.63 | $16.44 | 89640 |
| 2026-06-16 | 16.63 | $16.63 | 51149 |
| 2026-06-15 | 16.62 | $16.72 | 89400 |
| 2026-06-12 | 16.60 | $16.52 | 107600 |
| 2026-06-11 | 16.60 | $16.47 | 88643 |
| 2026-06-10 | 16.59 | $16.31 | 69205 |
| 2026-06-09 | 16.59 | $16.47 | 81800 |
| 2026-06-08 | 16.58 | $16.55 | 88644 |
| 2026-06-05 | 16.56 | $16.53 | 58100 |
| 2026-06-04 | 16.55 | $16.89 | 72945 |
| 2026-06-03 | 16.51 | $16.82 | 66400 |
| 2026-06-02 | 16.47 | $16.96 | 111814 |
| 2026-06-01 | 16.41 | $16.88 | 66241 |
| 2026-05-29 | 16.37 | $16.86 | 75386 |
| 2026-05-28 | 16.32 | $16.78 | 54600 |
| 2026-05-27 | 16.27 | $16.64 | 36400 |
| 2026-05-26 | 16.22 | $16.63 | 113300 |
| 2026-05-22 | 16.17 | $16.62 | 96200 |
| 2026-05-21 | 16.13 | $16.53 | 198300 |
| 2026-05-20 | 16.09 | $16.44 | 33930 |
| 2026-05-19 | 16.06 | $16.34 | 111433 |
| 2026-05-18 | 16.02 | $16.43 | 91900 |
| 2026-05-15 | 15.98 | $16.34 | 82700 |
| 2026-05-14 | 15.96 | $16.51 | 136966 |
| 2026-05-13 | 15.91 | $16.33 | 267821 |
| 2026-05-12 | 15.87 | $16.29 | 84400 |
| 2026-05-11 | 15.83 | $16.21 | 113800 |
| 2026-05-08 | 15.78 | $16.26 | 80025 |
| 2026-05-07 | 15.72 | $16.15 | 56600 |
| 2026-05-06 | 15.67 | $16.18 | 71379 |
| 2026-05-05 | 15.62 | $15.92 | 68025 |
| 2026-05-04 | 15.57 | $15.89 | 97500 |
| 2026-05-01 | 15.52 | $15.97 | 65433 |
| 2026-04-30 | 15.46 | $15.94 | 70300 |
| 2026-04-29 | 15.40 | $15.74 | 98600 |
| 2026-04-28 | 15.35 | $15.67 | 62117 |
| 2026-04-27 | 15.29 | $15.73 | 60000 |
| 2026-04-24 | 15.22 | $15.77 | 56418 |
| 2026-04-23 | 15.16 | $15.69 | 74500 |
| 2026-04-22 | 15.12 | $15.79 | 90300 |
| 2026-04-21 | 15.07 | $15.65 | 104800 |
| 2026-04-20 | 15.02 | $15.66 | 77642 |
| 2026-04-17 | 14.97 | $15.75 | 105138 |
| 2026-04-16 | 14.92 | $15.64 | 120300 |
| 2026-04-15 | 14.88 | $15.52 | 34938 |
| 2026-04-14 | 14.85 | $15.40 | 62414 |
| 2026-04-13 | 14.83 | $15.27 | 84424 |
| 2026-04-10 | 14.81 | $15.11 | 73600 |
| 2026-04-09 | 14.80 | $15.20 | 66400 |
| 2026-04-08 | 14.80 | $15.10 | 88940 |
| 2026-04-07 | 14.80 | $14.87 | 86037 |
| 2026-04-06 | 14.81 | $14.87 | 142800 |
| 2026-04-02 | 14.83 | $14.81 | 110400 |
| 2026-04-01 | 14.85 | $14.76 | 117900 |
| 2026-03-31 | 14.87 | $14.76 | 110833 |
| 2026-03-30 | 14.89 | $14.40 | 154100 |
| 2026-03-27 | 14.93 | $14.41 | 64900 |
| 2026-03-26 | 14.98 | $14.63 | 86000 |
| 2026-03-25 | 15.00 | $14.82 | 68100 |
| 2026-03-24 | 15.03 | $14.70 | 90600 |
| 2026-03-23 | 15.05 | $14.75 | 77533 |
| 2026-03-20 | 15.06 | $14.61 | 118500 |
| 2026-03-19 | 15.09 | $14.74 | 106701 |
| 2026-03-18 | 15.11 | $14.77 | 85900 |
| 2026-03-17 | 15.14 | $14.99 | 121940 |
| 2026-03-16 | 15.15 | $15.02 | 157100 |
| 2026-03-13 | 15.15 | $14.88 | 84300 |
| 2026-03-12 | 15.17 | $14.97 | 144600 |
| 2026-03-11 | 15.19 | $15.13 | 42600 |
| 2026-03-10 | 15.20 | $15.13 | 63630 |
| 2026-03-09 | 15.22 | $15.14 | 158915 |
| 2026-03-06 | 15.24 | $15.11 | 148400 |
| 2026-03-05 | 15.24 | $15.20 | 83500 |
| 2026-03-04 | 15.25 | $15.28 | 136805 |
| 2026-03-03 | 15.26 | $15.19 | 166616 |
| 2026-03-02 | 15.27 | $15.22 | 138709 |
| 2026-02-27 | 15.28 | $15.27 | 184600 |
| 2026-02-26 | 15.28 | $15.15 | 76300 |
| 2026-02-25 | 15.29 | $15.26 | 134300 |
| 2026-02-24 | 15.29 | $15.12 | 130400 |
| 2026-02-23 | 15.30 | $15.04 | 136600 |
| 2026-02-20 | 15.32 | $15.21 | 126700 |
| 2026-02-19 | 15.32 | $15.17 | 128414 |
| 2026-02-18 | 15.32 | $15.22 | 188300 |
| 2026-02-17 | 15.31 | $15.19 | 150400 |
| 2026-02-13 | 15.32 | $15.18 | 124929 |
| 2026-02-12 | 15.33 | $15.17 | 187500 |
| 2026-02-11 | 15.34 | $15.41 | 113900 |
| 2026-02-10 | 15.34 | $15.42 | 143300 |
| 2026-02-09 | 15.34 | $15.52 | 166331 |
| 2026-02-06 | 15.33 | $15.46 | 101056 |
| 2026-02-05 | 15.33 | $15.17 | 204594 |
| 2026-02-04 | 15.33 | $15.35 | 132600 |
| 2026-02-03 | 15.33 | $15.46 | 276502 |
| 2026-02-02 | 15.33 | $15.46 | 136016 |
| 2026-01-30 | 15.31 | $15.35 | 253400 |
| 2026-01-29 | 15.31 | $15.34 | 74300 |
| 2026-01-28 | 15.31 | $15.28 | 98821 |
| 2026-01-27 | 15.32 | $15.34 | 122021 |
| 2026-01-26 | 15.32 | $15.34 | 88943 |
| 2026-01-23 | 15.33 | $15.32 | 115237 |
| 2026-01-22 | 15.33 | $15.26 | 103013 |
| 2026-01-21 | 15.33 | $15.21 | 85003 |
| 2026-01-20 | 15.33 | $15.06 | 115100 |
| 2026-01-16 | 15.33 | $15.30 | 128712 |
| 2026-01-15 | 15.32 | $15.31 | 80700 |
| 2026-01-14 | 15.31 | $15.35 | 143200 |
| 2026-01-13 | 15.31 | $15.43 | 99900 |
| 2026-01-12 | 15.31 | $15.45 | 92015 |
| 2026-01-09 | 15.31 | $15.41 | 81817 |
| 2026-01-08 | 15.32 | $15.34 | 115400 |
| 2026-01-07 | 15.32 | $15.27 | 113600 |
| 2026-01-06 | 15.33 | $15.36 | 86135 |
| 2026-01-05 | 15.33 | $15.32 | 217510 |
| 2026-01-02 | 15.34 | $15.23 | 146728 |
| 2025-12-31 | 15.35 | $15.26 | 83900 |
| 2025-12-30 | 15.35 | $15.36 | 93900 |
| 2025-12-29 | 15.35 | $15.38 | 50700 |
| 2025-12-26 | 15.36 | $15.44 | 53003 |
| 2025-12-24 | 15.35 | $15.44 | 64700 |
| 2025-12-23 | 15.35 | $15.38 | 83700 |
| 2025-12-22 | 15.33 | $15.30 | 87100 |
| 2025-12-19 | 15.32 | $15.24 | 81637 |
| 2025-12-18 | 15.30 | $15.06 | 129200 |
| 2025-12-17 | 15.30 | $15.01 | 121600 |
| 2025-12-16 | 15.30 | $15.13 | 80700 |
| 2025-12-15 | 15.30 | $15.40 | 107700 |
| 2025-12-12 | 15.29 | $15.42 | 84907 |
| 2025-12-11 | 15.29 | $15.54 | 86040 |
| 2025-12-10 | 15.29 | $15.48 | 57677 |
| 2025-12-09 | 15.29 | $15.36 | 175158 |
| 2025-12-08 | 15.29 | $15.40 | 104800 |
| 2025-12-05 | 15.28 | $15.46 | 49300 |
| 2025-12-04 | 15.27 | $15.47 | 56550 |
| 2025-12-03 | 15.26 | $15.43 | 96800 |
| 2025-12-02 | 15.26 | $15.33 | 108723 |
| 2025-12-01 | 15.26 | $15.35 | 315415 |
| 2025-11-28 | 15.27 | $15.48 | 30600 |
| 2025-11-26 | 15.27 | $15.40 | 78900 |
| 2025-11-25 | 15.28 | $15.28 | 85400 |
| 2025-11-24 | 15.29 | $15.13 | 63100 |
| 2025-11-21 | 15.32 | $14.94 | 86723 |
| 2025-11-20 | 15.34 | $14.87 | 151800 |
| 2025-11-19 | 15.36 | $15.05 | 98345 |
| 2025-11-18 | 15.37 | $15.04 | 82286 |
| 2025-11-17 | 15.38 | $15.16 | 53700 |
| 2025-11-14 | 15.39 | $15.27 | 59100 |
| 2025-11-13 | 15.38 | $15.31 | 110310 |
| 2025-11-12 | 15.37 | $15.55 | 53500 |
| 2025-11-11 | 15.36 | $15.48 | 48665 |
| 2025-11-10 | 15.34 | $15.42 | 110200 |
| 2025-11-07 | 15.32 | $15.20 | 81809 |
| 2025-11-06 | 15.30 | $15.22 | 83600 |
| 2025-11-05 | 15.30 | $15.32 | 80848 |
| 2025-11-04 | 15.30 | $15.33 | 88934 |
| 2025-11-03 | 15.29 | $15.43 | 618714 |
| 2025-10-31 | 15.28 | $15.50 | 97800 |
| 2025-10-30 | 15.26 | $15.45 | 72000 |
| 2025-10-29 | 15.24 | $15.56 | 96300 |
| 2025-10-28 | 15.22 | $15.63 | 59728 |
| 2025-10-27 | 15.19 | $15.58 | 53312 |
| 2025-10-24 | 15.15 | $15.43 | 271300 |
| 2025-10-23 | 15.13 | $15.24 | 59708 |
| 2025-10-22 | 15.11 | $15.21 | 68129 |
| 2025-10-21 | 15.10 | $15.30 | 62807 |
| 2025-10-20 | 15.08 | $15.31 | 69309 |
| 2025-10-17 | 15.07 | $15.18 | 27511 |
| 2025-10-16 | 15.06 | $15.10 | 35400 |
| 2025-10-15 | 15.05 | $15.21 | 29646 |
| 2025-10-14 | 15.04 | $15.09 | 54514 |
| 2025-10-13 | 15.04 | $15.06 | 65726 |
| 2025-10-10 | 15.03 | $14.88 | 108542 |
| 2025-10-09 | 15.03 | $15.26 | 96903 |
| 2025-10-08 | 15.01 | $15.27 | 45900 |
| 2025-10-07 | 14.99 | $15.19 | 352400 |
| 2025-10-06 | 14.96 | $15.15 | 67600 |
| 2025-10-03 | 14.93 | $15.04 | 48000 |
| 2025-10-02 | 14.90 | $15.08 | 50921 |
| 2025-10-01 | 14.87 | $15.10 | 63522 |
| 2025-09-30 | 14.83 | $15.03 | 73732 |
| 2025-09-29 | 14.79 | $14.89 | 40508 |
| 2025-09-26 | 14.77 | $14.91 | 41103 |
| 2025-09-25 | 14.74 | $14.90 | 30200 |
| 2025-09-24 | 14.72 | $14.95 | 40900 |
| 2025-09-23 | 14.69 | $15.01 | 17200 |
| 2025-09-22 | 14.65 | $15.06 | 61400 |
| 2025-09-19 | 14.61 | $15.04 | 21208 |
| 2025-09-18 | 14.57 | $14.95 | 52730 |
| 2025-09-17 | 14.53 | $14.97 | 32202 |
| 2025-09-16 | 14.50 | $14.98 | 46000 |
| 2025-09-15 | 14.47 | $14.96 | 50700 |
| 2025-09-12 | 14.44 | $14.87 | 38403 |
| 2025-09-11 | 14.41 | $14.85 | 33927 |
| 2025-09-10 | 14.38 | $14.84 | 137424 |
| 2025-09-09 | 14.36 | $14.59 | 269932 |
| 2025-09-08 | 14.34 | $14.49 | 48000 |
| 2025-09-05 | 14.32 | $14.45 | 49939 |
| 2025-09-04 | 14.30 | $14.50 | 60912 |
| 2025-09-03 | 14.28 | $14.36 | 44212 |
| 2025-09-02 | 14.27 | $14.28 | 78000 |
| 2025-08-29 | 14.25 | $14.36 | 36900 |
| 2025-08-28 | 14.23 | $14.45 | 38600 |
| 2025-08-27 | 14.21 | $14.37 | 33437 |
| 2025-08-26 | 14.19 | $14.39 | 22600 |
| 2025-08-25 | 14.18 | $14.25 | 47200 |
| 2025-08-22 | 14.17 | $14.32 | 56500 |
| 2025-08-21 | 14.17 | $14.14 | 49347 |
| 2025-08-20 | 14.16 | $14.23 | 34500 |
| 2025-08-19 | 14.16 | $14.23 | 35917 |
| 2025-08-18 | 14.14 | $14.37 | 67148 |
| 2025-08-15 | 14.12 | $14.38 | 41210 |
| 2025-08-14 | 14.09 | $14.37 | 40600 |
| 2025-08-13 | 14.07 | $14.32 | 185000 |
| 2025-08-12 | 14.05 | $14.32 | 51300 |
| 2025-08-11 | 14.02 | $14.18 | 85300 |
| 2025-08-08 | 14.01 | $14.16 | 59420 |
| 2025-08-07 | 13.99 | $14.06 | 67224 |
| 2025-08-06 | 13.98 | $14.11 | 52800 |
| 2025-08-05 | 13.97 | $14.02 | 65845 |
| 2025-08-04 | 13.95 | $14.06 | 47800 |
| 2025-08-01 | 13.94 | $13.81 | 91900 |
| 2025-07-31 | 13.95 | $14.04 | 102600 |
| 2025-07-30 | 13.93 | $14.12 | 42300 |
| 2025-07-29 | 13.91 | $14.12 | 32100 |
| 2025-07-28 | 13.89 | $14.13 | 80336 |
| 2025-07-25 | 13.87 | $14.14 | 45211 |
| 2025-07-24 | 13.84 | $14.05 | 102500 |
| 2025-07-23 | 13.82 | $14.11 | 33224 |
| 2025-07-22 | 13.79 | $13.89 | 36200 |
| 2025-07-21 | 13.76 | $13.94 | 89025 |
| 2025-07-18 | 13.73 | $13.92 | 50306 |
| 2025-07-17 | 13.70 | $13.92 | 112000 |
| 2025-07-16 | 13.67 | $13.90 | 64100 |
| 2025-07-15 | 13.64 | $13.80 | 158841 |
| 2025-07-14 | 13.62 | $13.85 | 83300 |
| 2025-07-11 | 13.60 | $13.85 | 82900 |
| 2025-07-10 | 13.58 | $13.86 | 320000 |
| 2025-07-09 | 13.56 | $13.82 | 23627 |
| 2025-07-08 | 13.53 | $13.74 | 102809 |
| 2025-07-07 | 13.50 | $13.80 | 80315 |
| 2025-07-03 | 13.47 | $13.91 | 60700 |
| 2025-07-02 | 13.43 | $13.76 | 131211 |
| 2025-07-01 | 13.40 | $13.74 | 122614 |
| 2025-06-30 | 13.37 | $13.75 | 37000 |
| 2025-06-27 | 13.33 | $13.68 | 61712 |
| 2025-06-26 | 13.30 | $13.59 | 51300 |
| 2025-06-25 | 13.27 | $13.53 | 41733 |
| 2025-06-24 | 13.25 | $13.51 | 114700 |
| 2025-06-23 | 13.21 | $13.41 | 118500 |
| 2025-06-20 | 13.19 | $13.23 | 56100 |
| 2025-06-18 | 13.17 | $13.32 | 63400 |
| 2025-06-17 | 13.16 | $13.31 | 62700 |
| 2025-06-16 | 13.15 | $13.43 | 82500 |
| 2025-06-13 | 13.13 | $13.32 | 166000 |
| 2025-06-12 | 13.12 | $13.47 | 89622 |
| 2025-06-11 | 13.09 | $13.39 | 114531 |
| 2025-06-10 | 13.07 | $13.43 | 50105 |
| 2025-06-09 | 13.05 | $13.28 | 43530 |
| 2025-06-06 | 13.01 | $13.18 | 58000 |
| 2025-06-05 | 12.98 | $13.10 | 116045 |
| 2025-06-04 | 12.95 | $13.21 | 35634 |
| 2025-06-03 | 12.91 | $13.17 | 71333 |
| 2025-06-02 | 12.88 | $13.10 | 81721 |
| 2025-05-30 | 12.85 | $13.03 | 69600 |
| 2025-05-29 | 12.82 | $13.06 | 65204 |
| 2025-05-28 | 12.79 | $13.00 | 82429 |
| 2025-05-27 | 12.76 | $13.02 | 58118 |
| 2025-05-23 | 12.73 | $12.80 | 31228 |
| 2025-05-22 | 12.71 | $12.90 | 48400 |
| 2025-05-21 | 12.68 | $12.91 | 49300 |
| 2025-05-20 | 12.63 | $13.07 | 48220 |
| 2025-05-19 | 12.58 | $13.12 | 59211 |
| 2025-05-16 | 12.50 | $13.10 | 39028 |
| 2025-05-15 | 12.44 | $13.01 | 32100 |
| 2025-05-14 | 12.39 | $12.98 | 87477 |
| 2025-05-13 | 12.35 | $12.95 | 128479 |
| 2025-05-12 | 12.31 | $12.95 | 57900 |
| 2025-05-09 | 12.26 | $12.54 | 31245 |
| 2025-05-08 | 12.23 | $12.53 | 43100 |
| 2025-05-07 | 12.22 | $12.50 | 26900 |
| 2025-05-06 | 12.17 | $12.43 | 48900 |
| 2025-05-05 | 12.12 | $12.55 | 82500 |
| 2025-05-02 | 12.07 | $12.62 | 32700 |
| 2025-05-01 | 12.05 | $12.38 | 92521 |
| 2025-04-30 | 12.07 | $12.45 | 74929 |
| 2025-04-29 | 12.08 | $12.40 | 48232 |
| 2025-04-28 | 12.10 | $12.37 | 145143 |
| 2025-04-25 | 12.12 | $12.37 | 38708 |
| 2025-04-24 | 12.14 | $12.28 | 122720 |
| 2025-04-23 | 12.17 | $12.08 | 39800 |
| 2025-04-22 | 12.22 | $11.90 | 69300 |
| 2025-04-21 | 12.28 | $11.64 | 95049 |
| 2025-04-17 | 12.34 | $11.93 | 55300 |
| 2025-04-16 | 12.38 | $11.89 | 135000 |
| 2025-04-15 | 12.43 | $12.14 | 157500 |
| 2025-04-14 | 12.46 | $12.17 | 477108 |
| 2025-04-11 | 12.49 | $12.10 | 145615 |
| 2025-04-10 | 12.52 | $11.92 | 95500 |
| 2025-04-09 | 12.55 | $12.32 | 495639 |
| 2025-04-08 | 12.56 | $11.36 | 142210 |
| 2025-04-07 | 12.62 | $11.51 | 287833 |
| 2025-04-04 | 12.68 | $11.53 | 279008 |
| 2025-04-03 | 12.76 | $12.25 | 94200 |
| 2025-04-02 | 12.79 | $12.79 | 43600 |
| 2025-04-01 | 12.81 | $12.70 | 196000 |
| 2025-03-31 | 12.82 | $12.77 | 212201 |
| 2025-03-28 | 12.85 | $12.68 | 58900 |
| 2025-03-27 | 12.88 | $12.87 | 85033 |
| 2025-03-26 | 12.90 | $12.93 | 127600 |
| 2025-03-25 | 12.92 | $13.03 | 65300 |
| 2025-03-24 | 12.94 | $13.01 | 84904 |
| 2025-03-21 | 12.96 | $12.82 | 46800 |
| 2025-03-20 | 12.99 | $12.85 | 160300 |
| 2025-03-19 | 13.03 | $12.85 | 126600 |
| 2025-03-18 | 13.08 | $12.71 | 85707 |
| 2025-03-17 | 13.12 | $12.82 | 108200 |
| 2025-03-14 | 13.16 | $12.69 | 277600 |
| 2025-03-13 | 13.21 | $12.50 | 52212 |
| 2025-03-12 | 13.26 | $12.57 | 53800 |
| 2025-03-11 | 13.31 | $12.56 | 104739 |
| 2025-03-10 | 13.36 | $12.69 | 102900 |
| 2025-03-07 | 13.40 | $13.03 | 159304 |
| 2025-03-06 | 13.42 | $12.96 | 112800 |
| 2025-03-05 | 13.45 | $13.12 | 47900 |
| 2025-03-04 | 13.46 | $12.99 | 101800 |
| 2025-03-03 | 13.47 | $13.25 | 72866 |
| 2025-02-28 | 13.48 | $13.43 | 209200 |
| 2025-02-27 | 13.48 | $13.24 | 60200 |
| 2025-02-26 | 13.49 | $13.31 | 44300 |
| 2025-02-25 | 13.50 | $13.37 | 90901 |
| 2025-02-24 | 13.51 | $13.41 | 76200 |
| 2025-02-21 | 13.51 | $13.46 | 39831 |
| 2025-02-20 | 13.51 | $13.67 | 64900 |
| 2025-02-19 | 13.50 | $13.72 | 57900 |
| 2025-02-18 | 13.48 | $13.67 | 65300 |
| 2025-02-14 | 13.47 | $13.64 | 44728 |
| 2025-02-13 | 13.44 | $13.67 | 72900 |
| 2025-02-12 | 13.42 | $13.53 | 54700 |
| 2025-02-11 | 13.38 | $13.55 | 23633 |
| 2025-02-10 | 13.36 | $13.50 | 66800 |
| 2025-02-07 | 13.33 | $13.40 | 74930 |
| 2025-02-06 | 13.31 | $13.50 | 48800 |
| 2025-02-05 | 13.29 | $13.47 | 43401 |
| 2025-02-04 | 13.27 | $13.40 | 59315 |
| 2025-02-03 | 13.26 | $13.30 | 87200 |
| 2025-01-31 | 13.24 | $13.40 | 56900 |
| 2025-01-30 | 13.22 | $13.47 | 78841 |
| 2025-01-29 | 13.20 | $13.42 | 40410 |
| 2025-01-28 | 13.19 | $13.45 | 66148 |
| 2025-01-27 | 13.19 | $13.47 | 112900 |
| 2025-01-24 | 13.18 | $13.53 | 79500 |
| 2025-01-23 | 13.17 | $13.49 | 49020 |
| 2025-01-22 | 13.15 | $13.44 | 66200 |
| 2025-01-21 | 13.12 | $13.38 | 156948 |
| 2025-01-17 | 13.11 | $13.29 | 84200 |
| 2025-01-16 | 13.13 | $13.13 | 106108 |
| 2025-01-15 | 13.15 | $13.18 | 63100 |
| 2025-01-14 | 13.16 | $12.91 | 79400 |
| 2025-01-13 | 13.19 | $12.97 | 83400 |
| 2025-01-10 | 13.21 | $12.93 | 95800 |
| 2025-01-08 | 13.23 | $13.05 | 66225 |
| 2025-01-07 | 13.25 | $13.08 | 102318 |
| 2025-01-06 | 13.27 | $13.14 | 105500 |
| 2025-01-03 | 13.29 | $13.14 | 72318 |
| 2025-01-02 | 13.30 | $12.97 | 102006 |
| 2024-12-31 | 13.32 | $13.05 | 106548 |
| 2024-12-30 | 13.34 | $13.05 | 70800 |
| 2024-12-27 | 13.36 | $13.22 | 80807 |
| 2024-12-26 | 13.36 | $13.37 | 70107 |
| 2024-12-24 | 13.37 | $13.33 | 48613 |
| 2024-12-23 | 13.36 | $13.19 | 40200 |
| 2024-12-20 | 13.37 | $13.08 | 190100 |
| 2024-12-19 | 13.38 | $12.97 | 71600 |
| 2024-12-18 | 13.38 | $13.17 | 122313 |
| 2024-12-17 | 13.38 | $13.57 | 58200 |
| 2024-12-16 | 13.36 | $13.54 | 51140 |
| 2024-12-13 | 13.34 | $13.51 | 43228 |
| 2024-12-12 | 13.32 | $13.37 | 47103 |
| 2024-12-11 | 13.32 | $13.45 | 49100 |
| 2024-12-10 | 13.31 | $13.38 | 50500 |
| 2024-12-09 | 13.31 | $13.42 | 35400 |
| 2024-12-06 | 13.30 | $13.48 | 46435 |
| 2024-12-05 | 13.28 | $13.45 | 82600 |
| 2024-12-04 | 13.27 | $13.44 | 59500 |
| 2024-12-03 | 13.23 | $13.42 | 119129 |
| 2024-12-02 | 13.19 | $13.42 | 231259 |
| 2024-11-29 | 13.16 | $13.39 | 28300 |
| 2024-11-27 | 13.12 | $13.34 | 47322 |
| 2024-11-26 | 13.10 | $13.39 | 46300 |
| 2024-11-25 | 13.07 | $13.29 | 41400 |
| 2024-11-22 | 13.05 | $13.29 | 25825 |
| 2024-11-21 | 13.03 | $13.21 | 51635 |
| 2024-11-20 | 13.02 | $13.16 | 59100 |
| 2024-11-19 | 13.00 | $13.17 | 58100 |
| 2024-11-18 | 12.99 | $13.11 | 47728 |
| 2024-11-15 | 12.98 | $13.09 | 41000 |
| 2024-11-14 | 12.97 | $13.19 | 45337 |
| 2024-11-13 | 12.96 | $13.27 | 55600 |
| 2024-11-12 | 12.94 | $13.23 | 20438 |
| 2024-11-11 | 12.93 | $13.34 | 25901 |
| 2024-11-08 | 12.91 | $13.27 | 48800 |
| 2024-11-07 | 12.89 | $13.18 | 500100 |
| 2024-11-06 | 12.87 | $13.11 | 92109 |
| 2024-11-05 | 12.86 | $12.78 | 21500 |
| 2024-11-04 | 12.85 | $12.60 | 51917 |
| 2024-11-01 | 12.85 | $12.72 | 26200 |
| 2024-10-31 | 12.85 | $12.67 | 57001 |
| 2024-10-30 | 12.85 | $12.84 | 36900 |
| 2024-10-29 | 12.84 | $12.92 | 32700 |
| 2024-10-28 | 12.82 | $12.93 | 30039 |
| 2024-10-25 | 12.81 | $12.86 | 21600 |
| 2024-10-24 | 12.81 | $12.90 | 60619 |
| 2024-10-23 | 12.79 | $12.83 | 65958 |
| 2024-10-22 | 12.78 | $12.92 | 17303 |
| 2024-10-21 | 12.77 | $12.92 | 24600 |
| 2024-10-18 | 12.76 | $12.97 | 21500 |
| 2024-10-17 | 12.74 | $12.94 | 46014 |
| 2024-10-16 | 12.72 | $12.94 | 17500 |
| 2024-10-15 | 12.69 | $12.89 | 419700 |
| 2024-10-14 | 12.67 | $12.98 | 32430 |
| 2024-10-11 | 12.65 | $12.86 | 32800 |
| 2024-10-10 | 12.62 | $12.82 | 71300 |
| 2024-10-09 | 12.60 | $12.81 | 45600 |
| 2024-10-08 | 12.57 | $12.74 | 69940 |
| 2024-10-07 | 12.54 | $12.60 | 57533 |
| 2024-10-04 | 12.52 | $12.73 | 72800 |
| 2024-10-03 | 12.48 | $12.58 | 15129 |
| 2024-10-02 | 12.46 | $12.64 | 36712 |
| 2024-10-01 | 12.44 | $12.62 | 51000 |
| 2024-09-30 | 12.42 | $12.71 | 36118 |
| 2024-09-27 | 12.41 | $12.70 | 22500 |
| 2024-09-26 | 12.39 | $12.65 | 27503 |
| 2024-09-25 | 12.37 | $12.65 | 38300 |
| 2024-09-24 | 12.35 | $12.63 | 73300 |
| 2024-09-23 | 12.34 | $12.66 | 23800 |
| 2024-09-20 | 12.32 | $12.58 | 30799 |
| 2024-09-19 | 12.31 | $12.58 | 54601 |
| 2024-09-18 | 12.29 | $12.42 | 59715 |
| 2024-09-17 | 12.29 | $12.47 | 22219 |
| 2024-09-16 | 12.28 | $12.50 | 68503 |
| 2024-09-13 | 12.26 | $12.38 | 24643 |
| 2024-09-12 | 12.25 | $12.32 | 47447 |
| 2024-09-11 | 12.23 | $12.25 | 66534 |
| 2024-09-10 | 12.22 | $12.18 | 34334 |
| 2024-09-09 | 12.19 | $12.10 | 46300 |
| 2024-09-06 | 12.18 | $11.98 | 87300 |
| 2024-09-05 | 12.16 | $12.18 | 57000 |
| 2024-09-04 | 12.13 | $12.23 | 46505 |
| 2024-09-03 | 12.09 | $12.25 | 284200 |
| 2024-08-30 | 12.05 | $12.46 | 69120 |
| 2024-08-29 | 12.02 | $12.27 | 48903 |
| 2024-08-28 | 12.01 | $12.28 | 41600 |
| 2024-08-27 | 12.00 | $12.35 | 73318 |
| 2024-08-26 | 11.99 | $12.33 | 55900 |
| 2024-08-23 | 11.98 | $12.34 | 77528 |
| 2024-08-22 | 11.96 | $12.25 | 63639 |
| 2024-08-21 | 11.95 | $12.34 | 54728 |
| 2024-08-20 | 11.93 | $12.28 | 82522 |
| 2024-08-19 | 11.93 | $12.30 | 30900 |
| 2024-08-16 | 11.93 | $12.19 | 39465 |
| 2024-08-15 | 11.94 | $12.17 | 75422 |
| 2024-08-14 | 11.95 | $11.95 | 39134 |
| 2024-08-13 | 11.97 | $11.91 | 69121 |
| 2024-08-12 | 12.01 | $11.73 | 66500 |
| 2024-08-09 | 12.04 | $11.77 | 95819 |
| 2024-08-08 | 12.08 | $11.69 | 56367 |
| 2024-08-07 | 12.11 | $11.43 | 120500 |
| 2024-08-06 | 12.16 | $11.53 | 103833 |
| 2024-08-05 | 12.20 | $11.46 | 150200 |
| 2024-08-02 | 12.25 | $11.79 | 97648 |
| 2024-08-01 | 12.28 | $12.06 | 130300 |
| 2024-07-31 | 12.29 | $12.20 | 68800 |
| 2024-07-30 | 12.29 | $12.02 | 106200 |
| 2024-07-29 | 12.29 | $12.12 | 84816 |
| 2024-07-26 | 12.29 | $12.10 | 94700 |
| 2024-07-25 | 12.29 | $11.99 | 82900 |
| 2024-07-24 | 12.29 | $11.99 | 78015 |
| 2024-07-23 | 12.30 | $12.25 | 122200 |
| 2024-07-22 | 12.29 | $12.32 | 71900 |
| 2024-07-19 | 12.28 | $12.28 | 71006 |
| 2024-07-18 | 12.27 | $12.37 | 92300 |
| 2024-07-17 | 12.26 | $12.47 | 96200 |
| 2024-07-16 | 12.24 | $12.57 | 113900 |
| 2024-07-15 | 12.21 | $12.45 | 99347 |
| 2024-07-12 | 12.19 | $12.41 | 93113 |
| 2024-07-11 | 12.17 | $12.37 | 106605 |
| 2024-07-10 | 12.14 | $12.47 | 103003 |
| 2024-07-09 | 12.11 | $12.39 | 96023 |
| 2024-07-08 | 12.09 | $12.36 | 81700 |
| 2024-07-05 | 12.06 | $12.31 | 817016 |
| 2024-07-03 | 12.04 | $12.28 | 70543 |
| 2024-07-02 | 12.01 | $12.19 | 95645 |
| 2024-07-01 | 11.99 | $12.11 | 222800 |
| 2024-06-28 | 11.97 | $12.06 | 77400 |
| 2024-06-27 | 11.95 | $12.07 | 137300 |
| 2024-06-26 | 11.92 | $12.11 | 127248 |
| 2024-06-25 | 11.90 | $12.06 | 67500 |
| 2024-06-24 | 11.89 | $12.08 | 57200 |
| 2024-06-21 | 11.87 | $12.09 | 69602 |
| 2024-06-20 | 11.85 | $12.13 | 111304 |
| 2024-06-18 | 11.83 | $12.17 | 42600 |
| 2024-06-17 | 11.81 | $12.10 | 34700 |
| 2024-06-14 | 11.79 | $12.04 | 31842 |
| 2024-06-13 | 11.78 | $12.02 | 136919 |
| 2024-06-12 | 11.76 | $11.93 | 56100 |
| 2024-06-11 | 11.75 | $11.88 | 57900 |
| 2024-06-10 | 11.73 | $11.88 | 77800 |
| 2024-06-07 | 11.72 | $11.83 | 97300 |
| 2024-06-06 | 11.70 | $11.86 | 44808 |
| 2024-06-05 | 11.68 | $11.88 | 56748 |
| 2024-06-04 | 11.66 | $11.76 | 105637 |
| 2024-06-03 | 11.65 | $11.73 | 120506 |
| 2024-05-31 | 11.63 | $11.71 | 90400 |
| 2024-05-30 | 11.61 | $11.59 | 84525 |
| 2024-05-29 | 11.59 | $11.61 | 66145 |
| 2024-05-28 | 11.57 | $11.71 | 81945 |
| 2024-05-24 | 11.56 | $11.71 | 43000 |
| 2024-05-23 | 11.54 | $11.67 | 75231 |
| 2024-05-22 | 11.52 | $11.74 | 94732 |
| 2024-05-21 | 11.49 | $11.79 | 63416 |
| 2024-05-20 | 11.47 | $11.71 | 84109 |
| 2024-05-17 | 11.44 | $11.77 | 119400 |
| 2024-05-16 | 11.41 | $11.72 | 48500 |
| 2024-05-15 | 11.38 | $11.74 | 76100 |
| 2024-05-14 | 11.35 | $11.65 | 82428 |
| 2024-05-13 | 11.33 | $11.58 | 48400 |
| 2024-05-10 | 11.31 | $11.56 | 51233 |
| 2024-05-09 | 11.30 | $11.55 | 62203 |
| 2024-05-08 | 11.30 | $11.50 | 101311 |
| 2024-05-07 | 11.30 | $11.46 | 33342 |
| 2024-05-06 | 11.30 | $11.50 | 302300 |
| 2024-05-03 | 11.30 | $11.36 | 123600 |
| 2024-05-02 | 11.31 | $11.30 | 39820 |
| 2024-05-01 | 11.32 | $11.21 | 68029 |
| 2024-04-30 | 11.33 | $11.23 | 48821 |
| 2024-04-29 | 11.35 | $11.36 | 101596 |
| 2024-04-26 | 11.37 | $11.31 | 56500 |
| 2024-04-25 | 11.38 | $11.27 | 66108 |
| 2024-04-24 | 11.41 | $11.32 | 126231 |
| 2024-04-23 | 11.42 | $11.30 | 105700 |
| 2024-04-22 | 11.44 | $11.16 | 37528 |
| 2024-04-19 | 11.46 | $11.12 | 87718 |
| 2024-04-18 | 11.49 | $11.17 | 37126 |
| 2024-04-17 | 11.51 | $11.16 | 25100 |
| 2024-04-16 | 11.52 | $11.19 | 70000 |
| 2024-04-15 | 11.54 | $11.24 | 70107 |
| 2024-04-12 | 11.54 | $11.32 | 81524 |
| 2024-04-11 | 11.55 | $11.52 | 60806 |
| 2024-04-10 | 11.55 | $11.43 | 430100 |
| 2024-04-09 | 11.55 | $11.55 | 32500 |
| 2024-04-08 | 11.54 | $11.50 | 28500 |
| 2024-04-05 | 11.53 | $11.52 | 69600 |
| 2024-04-04 | 11.53 | $11.43 | 90129 |
| 2024-04-03 | 11.53 | $11.58 | 102900 |
| 2024-04-02 | 11.51 | $11.61 | 131215 |
| 2024-04-01 | 11.50 | $11.63 | 138700 |
| 2024-03-28 | 11.49 | $11.67 | 80345 |
| 2024-03-27 | 11.47 | $11.68 | 119200 |
| 2024-03-26 | 11.45 | $11.59 | 93044 |
| 2024-03-25 | 11.43 | $11.63 | 62400 |
| 2024-03-22 | 11.41 | $11.62 | 126500 |
| 2024-03-21 | 11.40 | $11.67 | 127253 |
| 2024-03-20 | 11.38 | $11.61 | 105239 |
| 2024-03-19 | 11.35 | $11.50 | 146400 |
| 2024-03-18 | 11.33 | $11.47 | 121841 |
| 2024-03-15 | 11.31 | $11.35 | 113558 |
| 2024-03-14 | 11.30 | $11.44 | 152700 |
| 2024-03-13 | 11.28 | $11.48 | 87900 |
| 2024-03-12 | 11.26 | $11.52 | 104737 |
| 2024-03-11 | 11.23 | $11.34 | 53039 |
| 2024-03-08 | 11.22 | $11.35 | 101749 |
| 2024-03-07 | 11.20 | $11.45 | 95100 |
| 2024-03-06 | 11.18 | $11.35 | 117600 |
| 2024-03-05 | 11.16 | $11.28 | 81900 |
| 2024-03-04 | 11.14 | $11.38 | 115600 |
| 2024-03-01 | 11.11 | $11.40 | 152757 |
| 2024-02-29 | 11.08 | $11.29 | 178388 |
| 2024-02-28 | 11.05 | $11.23 | 76800 |
| 2024-02-27 | 11.03 | $11.28 | 104840 |
| 2024-02-26 | 11.00 | $11.27 | 108700 |
| 2024-02-23 | 10.97 | $11.29 | 97235 |
| 2024-02-22 | 10.94 | $11.29 | 122700 |
| 2024-02-21 | 10.92 | $11.04 | 157100 |
| 2024-02-20 | 10.90 | $11.06 | 227500 |
| 2024-02-16 | 10.88 | $11.12 | 88043 |
| 2024-02-15 | 10.85 | $11.14 | 138833 |
| 2024-02-14 | 10.82 | $11.06 | 134200 |
| 2024-02-13 | 10.78 | $10.97 | 112316 |
| 2024-02-12 | 10.75 | $11.08 | 92913 |
| 2024-02-09 | 10.72 | $11.04 | 54325 |
| 2024-02-08 | 10.69 | $11.04 | 377413 |
| 2024-02-07 | 10.66 | $10.99 | 110527 |
| 2024-02-06 | 10.64 | $10.92 | 78400 |
| 2024-02-05 | 10.61 | $10.89 | 109900 |
| 2024-02-02 | 10.58 | $10.87 | 76616 |
| 2024-02-01 | 10.55 | $10.73 | 79125 |
| 2024-01-31 | 10.54 | $10.64 | 131900 |
| 2024-01-30 | 10.52 | $10.79 | 43616 |
| 2024-01-29 | 10.50 | $10.79 | 117201 |
| 2024-01-26 | 10.48 | $10.70 | 860235 |
| 2024-01-25 | 10.46 | $10.73 | 123617 |
| 2024-01-24 | 10.44 | $10.73 | 130500 |
| 2024-01-23 | 10.42 | $10.68 | 87426 |
| 2024-01-22 | 10.40 | $10.59 | 107901 |
| 2024-01-19 | 10.39 | $10.60 | 49816 |
| 2024-01-18 | 10.38 | $10.48 | 84200 |
| 2024-01-17 | 10.38 | $10.36 | 103500 |
| 2024-01-16 | 10.39 | $10.40 | 139600 |
| 2024-01-12 | 10.39 | $10.43 | 80200 |
| 2024-01-11 | 10.38 | $10.47 | 61100 |
| 2024-01-10 | 10.37 | $10.46 | 35326 |
| 2024-01-09 | 10.36 | $10.44 | 103900 |
| 2024-01-08 | 10.35 | $10.44 | 177903 |
| 2024-01-05 | 10.33 | $10.35 | 32600 |
| 2024-01-04 | 10.32 | $10.27 | 39200 |
| 2024-01-03 | 10.31 | $10.35 | 67400 |
| 2024-01-02 | 10.30 | $10.33 | 72100 |
| 2023-12-29 | 10.30 | $10.38 | 78233 |
| 2023-12-28 | 10.29 | $10.36 | 96200 |
| 2023-12-27 | 10.28 | $10.36 | 47231 |
| 2023-12-26 | 10.26 | $10.39 | 128328 |
| 2023-12-22 | 10.25 | $10.32 | 71200 |
| 2023-12-21 | 10.24 | $10.27 | 36000 |
| 2023-12-20 | 10.24 | $10.25 | 69711 |
| 2023-12-19 | 10.23 | $10.53 | 28400 |
| 2023-12-18 | 10.21 | $10.48 | 37029 |
| 2023-12-15 | 10.20 | $10.42 | 46108 |
| 2023-12-14 | 10.18 | $10.40 | 45332 |
| 2023-12-13 | 10.16 | $10.33 | 56501 |
| 2023-12-12 | 10.15 | $10.24 | 37000 |
| 2023-12-11 | 10.13 | $10.24 | 10211 |
| 2023-12-08 | 10.12 | $10.22 | 39300 |
| 2023-12-07 | 10.10 | $10.15 | 55512 |
| 2023-12-06 | 10.08 | $10.06 | 47000 |
| 2023-12-05 | 10.07 | $10.14 | 23246 |
| 2023-12-04 | 10.05 | $10.15 | 58800 |
| 2023-12-01 | 10.03 | $10.22 | 19230 |
| 2023-11-30 | 10.01 | $10.19 | 78333 |
| 2023-11-29 | 9.97 | $10.15 | 66800 |
| 2023-11-28 | 9.94 | $10.14 | 62300 |
| 2023-11-27 | 9.90 | $10.12 | 88600 |
| 2023-11-24 | 9.85 | $10.16 | 32600 |
| 2023-11-22 | 9.81 | $10.16 | 61400 |
| 2023-11-21 | 9.77 | $10.17 | 46500 |
| 2023-11-20 | 9.74 | $10.15 | 91117 |
| 2023-11-17 | 9.71 | $10.12 | 90327 |
| 2023-11-16 | 9.67 | $10.07 | 88540 |
| 2023-11-15 | 9.65 | $10.11 | 51315 |
| 2023-11-14 | 9.63 | $10.06 | 56917 |
| 2023-11-13 | 9.62 | $9.90 | 64918 |
| 2023-11-10 | 9.61 | $9.89 | 95244 |
| 2023-11-09 | 9.60 | $9.79 | 48000 |
| 2023-11-08 | 9.60 | $9.85 | 85241 |
| 2023-11-07 | 9.59 | $9.84 | 69600 |
| 2023-11-06 | 9.59 | $9.81 | 39525 |
| 2023-11-03 | 9.58 | $9.77 | 39117 |
| 2023-11-02 | 9.58 | $9.70 | 108440 |
| 2023-11-01 | 9.57 | $9.53 | 49731 |
| 2023-10-31 | 9.57 | $9.41 | 41000 |
| 2023-10-30 | 9.57 | $9.33 | 31404 |
| 2023-10-27 | 9.58 | $9.23 | 124400 |
| 2023-10-26 | 9.60 | $9.28 | 58010 |
| 2023-10-25 | 9.62 | $9.43 | 20900 |
| 2023-10-24 | 9.63 | $9.52 | 23749 |
| 2023-10-23 | 9.63 | $9.47 | 85800 |
| 2023-10-20 | 9.64 | $9.48 | 106800 |
| 2023-10-19 | 9.65 | $9.60 | 58801 |
| 2023-10-18 | 9.65 | $9.70 | 29536 |
| 2023-10-17 | 9.66 | $9.77 | 66300 |
| 2023-10-16 | 9.67 | $9.77 | 26600 |
| 2023-10-13 | 9.68 | $9.71 | 25335 |
| 2023-10-12 | 9.69 | $9.74 | 39800 |
| 2023-10-11 | 9.71 | $9.78 | 62917 |
| 2023-10-10 | 9.72 | $9.78 | 36335 |
| 2023-10-09 | 9.73 | $9.68 | 16935 |
| 2023-10-06 | 9.74 | $9.62 | 51436 |
| 2023-10-05 | 9.76 | $9.53 | 40600 |
| 2023-10-04 | 9.78 | $9.52 | 49800 |
| 2023-10-03 | 9.80 | $9.46 | 58200 |
| 2023-10-02 | 9.83 | $9.60 | 21400 |
| 2023-09-29 | 9.85 | $9.58 | 21300 |
| 2023-09-28 | 9.87 | $9.61 | 10100 |
| 2023-09-27 | 9.90 | $9.58 | 46955 |
| 2023-09-26 | 9.92 | $9.55 | 43505 |
| 2023-09-25 | 9.93 | $9.68 | 57639 |
| 2023-09-22 | 9.94 | $9.66 | 12036 |
| 2023-09-21 | 9.95 | $9.73 | 37853 |
| 2023-09-20 | 9.95 | $9.84 | 17100 |
| 2023-09-19 | 9.95 | $9.92 | 16800 |
| 2023-09-18 | 9.95 | $9.95 | 22600 |
| 2023-09-15 | 9.94 | $9.98 | 50749 |
| 2023-09-14 | 9.92 | $10.08 | 58219 |
| 2023-09-13 | 9.91 | $9.98 | 41700 |
| 2023-09-12 | 9.90 | $9.97 | 11600 |
| 2023-09-11 | 9.91 | $10.01 | 50011 |
| 2023-09-08 | 9.90 | $9.97 | 31306 |
| 2023-09-07 | 9.90 | $9.93 | 53111 |
| 2023-09-06 | 9.90 | $9.94 | 60708 |
| 2023-09-05 | 9.90 | $10.02 | 21824 |
| 2023-09-01 | 9.90 | $10.02 | 11900 |
| 2023-08-31 | 9.89 | $10.04 | 28300 |
| 2023-08-30 | 9.89 | $10.05 | 14500 |
| 2023-08-29 | 9.89 | $10.03 | 25300 |
| 2023-08-28 | 9.89 | $9.88 | 45000 |
| 2023-08-25 | 9.90 | $9.82 | 16700 |
| 2023-08-24 | 9.92 | $9.76 | 17236 |
| 2023-08-23 | 9.93 | $9.88 | 20500 |
| 2023-08-22 | 9.94 | $9.77 | 29700 |
| 2023-08-21 | 9.95 | $9.83 | 18650 |
| 2023-08-18 | 9.96 | $9.75 | 107800 |
| 2023-08-17 | 9.97 | $9.73 | 9101 |
| 2023-08-16 | 9.99 | $9.80 | 19526 |
| 2023-08-15 | 10.00 | $9.89 | 20200 |
| 2023-08-14 | 10.01 | $9.99 | 24000 |
| 2023-08-11 | 10.00 | $9.92 | 13500 |
| 2023-08-10 | 10.00 | $9.93 | 604600 |
| 2023-08-09 | 10.00 | $9.93 | 26600 |
| 2023-08-08 | 10.00 | $9.99 | 10102 |
| 2023-08-07 | 9.99 | $9.99 | 14869 |
| 2023-08-04 | 9.98 | $9.90 | 29244 |
| 2023-08-03 | 9.97 | $9.95 | 32600 |
| 2023-08-02 | 9.96 | $9.98 | 27400 |
| 2023-08-01 | 9.95 | $10.08 | 37600 |
| 2023-07-31 | 9.94 | $10.11 | 27900 |
| 2023-07-28 | 9.93 | $10.12 | 37600 |
| 2023-07-27 | 9.91 | $10.03 | 34830 |
| 2023-07-26 | 9.89 | $10.05 | 20100 |
| 2023-07-25 | 9.87 | $10.04 | 29500 |
| 2023-07-24 | 9.85 | $10.05 | 18218 |
| 2023-07-21 | 9.82 | $10.00 | 11139 |
| 2023-07-20 | 9.81 | $9.99 | 15310 |
| 2023-07-19 | 9.79 | $10.06 | 22100 |
| 2023-07-18 | 9.78 | $10.01 | 28300 |
| 2023-07-17 | 9.77 | $9.96 | 77200 |
| 2023-07-14 | 9.76 | $9.91 | 32515 |
| 2023-07-13 | 9.75 | $9.92 | 27105 |
| 2023-07-12 | 9.74 | $9.85 | 33617 |
| 2023-07-11 | 9.72 | $9.78 | 79200 |
| 2023-07-10 | 9.71 | $9.72 | 33330 |
| 2023-07-07 | 9.70 | $9.71 | 14516 |
| 2023-07-06 | 9.68 | $9.76 | 24200 |
| 2023-07-05 | 9.66 | $9.86 | 30524 |
| 2023-07-03 | 9.64 | $9.87 | 16315 |
| 2023-06-30 | 9.61 | $9.84 | 25000 |
| 2023-06-29 | 9.59 | $9.70 | 20120 |
| 2023-06-28 | 9.57 | $9.66 | 29001 |
| 2023-06-27 | 9.54 | $9.68 | 16200 |
| 2023-06-26 | 9.52 | $9.57 | 5933 |
| 2023-06-23 | 9.50 | $9.61 | 26100 |
| 2023-06-22 | 9.47 | $9.70 | 10500 |
| 2023-06-21 | 9.43 | $9.66 | 15129 |
| 2023-06-20 | 9.40 | $9.77 | 36949 |
| 2023-06-16 | 9.37 | $9.79 | 54938 |
| 2023-06-15 | 9.34 | $9.82 | 23500 |
| 2023-06-14 | 9.30 | $9.69 | 34500 |
| 2023-06-13 | 9.26 | $9.68 | 34624 |
| 2023-06-12 | 9.23 | $9.60 | 46906 |
| 2023-06-09 | 9.19 | $9.48 | 31000 |
| 2023-06-08 | 9.17 | $9.46 | 59300 |
| 2023-06-07 | 9.14 | $9.37 | 37904 |
| 2023-06-06 | 9.12 | $9.41 | 35509 |
| 2023-06-05 | 9.10 | $9.39 | 66676 |
| 2023-06-02 | 9.08 | $9.41 | 32744 |
| 2023-06-01 | 9.05 | $9.34 | 121234 |
| 2023-05-31 | 9.03 | $9.21 | 15525 |
| 2023-05-30 | 9.02 | $9.23 | 31607 |
| 2023-05-26 | 9.01 | $9.23 | 24400 |
| 2023-05-25 | 9.01 | $9.09 | 52936 |
| 2023-05-24 | 9.00 | $8.98 | 17552 |
| 2023-05-23 | 8.99 | $9.03 | 44527 |
| 2023-05-22 | 8.98 | $9.10 | 30100 |
| 2023-05-19 | 8.97 | $9.12 | 30146 |
| 2023-05-18 | 8.96 | $9.13 | 48500 |
| 2023-05-17 | 8.95 | $9.05 | 23212 |
| 2023-05-16 | 8.95 | $8.92 | 25635 |
| 2023-05-15 | 8.96 | $8.96 | 27700 |
| 2023-05-12 | 8.96 | $8.94 | 74100 |
| 2023-05-11 | 8.96 | $8.95 | 10100 |
| 2023-05-10 | 8.97 | $8.98 | 21300 |
| 2023-05-09 | 8.96 | $8.97 | 13018 |
| 2023-05-08 | 8.96 | $9.00 | 23000 |
| 2023-05-05 | 8.95 | $8.99 | 3700 |
| 2023-05-04 | 8.95 | $8.85 | 11000 |
| 2023-05-03 | 8.95 | $8.94 | 9519 |
| 2023-05-02 | 8.95 | $8.98 | 32900 |
| 2023-05-01 | 8.94 | $9.08 | 70000 |
| 2023-04-28 | 8.93 | $9.06 | 12400 |
| 2023-04-27 | 8.92 | $8.98 | 45004 |
| 2023-04-26 | 8.90 | $8.76 | 44500 |
| 2023-04-25 | 8.89 | $8.83 | 10200 |
| 2023-04-24 | 8.88 | $8.96 | 10642 |
| 2023-04-21 | 8.86 | $8.94 | 52800 |
| 2023-04-20 | 8.84 | $8.94 | 21834 |
| 2023-04-19 | 8.82 | $9.00 | 30237 |
| 2023-04-18 | 8.80 | $9.04 | 12700 |
| 2023-04-17 | 8.77 | $9.04 | 16800 |
| 2023-04-14 | 8.74 | $8.98 | 45600 |
| 2023-04-13 | 8.72 | $8.98 | 55345 |
| 2023-04-12 | 8.69 | $8.87 | 9316 |
| 2023-04-11 | 8.66 | $8.92 | 6000 |
| 2023-04-10 | 8.63 | $8.91 | 20345 |
| 2023-04-06 | 8.60 | $8.89 | 20800 |
| 2023-04-05 | 8.57 | $8.89 | 14200 |
| 2023-04-04 | 8.55 | $8.88 | 11700 |
| 2023-04-03 | 8.53 | $8.94 | 30600 |
| 2023-03-31 | 8.51 | $8.87 | 32643 |
| 2023-03-30 | 8.50 | $8.71 | 68102 |
| 2023-03-29 | 8.48 | $8.69 | 50800 |
| 2023-03-28 | 8.47 | $8.57 | 35200 |
| 2023-03-27 | 8.46 | $8.60 | 76940 |
| 2023-03-24 | 8.46 | $8.57 | 22100 |
| 2023-03-23 | 8.45 | $8.56 | 101623 |
| 2023-03-22 | 8.45 | $8.49 | 25732 |
| 2023-03-21 | 8.45 | $8.57 | 100500 |
| 2023-03-20 | 8.44 | $8.47 | 68300 |
| 2023-03-17 | 8.45 | $8.44 | 48400 |
| 2023-03-16 | 8.46 | $8.52 | 28600 |
| 2023-03-15 | 8.48 | $8.40 | 36631 |
| 2023-03-14 | 8.50 | $8.40 | 13500 |
| 2023-03-13 | 8.51 | $8.27 | 58532 |
| 2023-03-10 | 8.53 | $8.24 | 13545 |
| 2023-03-09 | 8.55 | $8.30 | 40800 |
| 2023-03-08 | 8.58 | $8.46 | 49716 |
| 2023-03-07 | 8.59 | $8.46 | 25500 |
| 2023-03-06 | 8.61 | $8.58 | 8809 |
| 2023-03-03 | 8.62 | $8.60 | 63500 |
| 2023-03-02 | 8.63 | $8.44 | 50100 |
| 2023-03-01 | 8.64 | $8.43 | 9443 |
| 2023-02-28 | 8.65 | $8.46 | 28628 |
| 2023-02-27 | 8.65 | $8.50 | 373800 |
| 2023-02-24 | 8.65 | $8.45 | 10812 |
| 2023-02-23 | 8.66 | $8.53 | 10925 |
| 2023-02-22 | 8.65 | $8.48 | 43830 |
| 2023-02-21 | 8.65 | $8.45 | 16510 |
| 2023-02-17 | 8.66 | $8.63 | 35800 |
| 2023-02-16 | 8.64 | $8.66 | 21001 |
| 2023-02-15 | 8.62 | $8.77 | 16100 |
| 2023-02-14 | 8.59 | $8.81 | 112517 |
| 2023-02-13 | 8.57 | $8.75 | 70000 |
| 2023-02-10 | 8.55 | $8.66 | 34000 |
| 2023-02-09 | 8.54 | $8.66 | 71241 |
| 2023-02-08 | 8.52 | $8.72 | 47449 |
| 2023-02-07 | 8.50 | $8.84 | 25337 |
| 2023-02-06 | 8.47 | $8.72 | 90700 |
| 2023-02-03 | 8.44 | $8.75 | 39600 |
| 2023-02-02 | 8.41 | $8.81 | 45600 |
| 2023-02-01 | 8.37 | $8.70 | 25513 |
| 2023-01-31 | 8.34 | $8.57 | 29600 |
| 2023-01-30 | 8.31 | $8.46 | 37400 |
| 2023-01-27 | 8.29 | $8.60 | 23647 |
| 2023-01-26 | 8.39 | $8.57 | 92000 |
| 2023-01-25 | 8.49 | $8.47 | 63900 |
| 2023-01-24 | 8.60 | $8.47 | 41200 |
| 2023-01-23 | 8.70 | $8.48 | 39600 |
| 2023-01-20 | 8.82 | $8.32 | 22826 |
| 2023-01-19 | 8.93 | $8.18 | 9900 |
| 2023-01-18 | 9.05 | $8.25 | 40802 |
| 2023-01-17 | 9.17 | $8.38 | 62347 |
| 2023-01-13 | 9.29 | $8.40 | 26810 |
| 2023-01-12 | 9.42 | $8.36 | 103800 |
| 2023-01-11 | 9.55 | $8.35 | 39000 |
| 2023-01-10 | 9.68 | $8.27 | 504413 |
| 2023-01-09 | 9.81 | $8.23 | 2.9M |
| 2023-01-06 | 9.94 | $8.22 | 94902 |
| 2023-01-05 | 10.06 | $8.07 | 15741 |
| 2023-01-04 | 10.20 | $8.10 | 240534 |
| 2023-01-03 | 10.35 | $8.03 | 88200 |
| 2022-12-30 | 10.50 | $8.05 | 358742 |
| 2022-12-29 | 10.66 | $8.06 | 1.3M |
| 2022-12-28 | 10.82 | $10.48 | 123346 |
| 2022-12-27 | 10.84 | $10.60 | 128849 |
| 2022-12-23 | 10.86 | $10.64 | 47300 |
| 2022-12-22 | 10.88 | $10.57 | 116129 |
| 2022-12-21 | 10.91 | $10.74 | 170300 |
| 2022-12-20 | 10.92 | $10.58 | 75600 |
| 2022-12-19 | 10.93 | $10.56 | 59500 |
| 2022-12-16 | 10.95 | $10.66 | 46700 |
| 2022-12-15 | 10.96 | $10.75 | 54701 |
| 2022-12-14 | 10.96 | $11.00 | 46005 |
| 2022-12-13 | 10.95 | $11.01 | 86200 |
| 2022-12-12 | 10.94 | $10.98 | 78300 |
| 2022-12-09 | 10.94 | $10.79 | 74817 |
| 2022-12-08 | 10.93 | $10.83 | 94947 |
| 2022-12-07 | 10.91 | $10.78 | 45012 |
| 2022-12-06 | 10.90 | $10.80 | 68600 |
| 2022-12-05 | 10.88 | $11.00 | 129506 |
| 2022-12-02 | 10.85 | $11.20 | 49400 |
| 2022-12-01 | 10.80 | $11.24 | 81400 |
| 2022-11-30 | 10.75 | $11.22 | 36546 |
| 2022-11-29 | 10.72 | $10.91 | 30300 |
| 2022-11-28 | 10.71 | $10.92 | 57500 |
| 2022-11-25 | 10.69 | $11.07 | 700 |
| 2022-11-23 | 10.66 | $11.06 | 38100 |
| 2022-11-22 | 10.63 | $11.01 | 71019 |
| 2022-11-21 | 10.61 | $10.85 | 24100 |
| 2022-11-18 | 10.59 | $10.87 | 45400 |
| 2022-11-17 | 10.56 | $10.83 | 57027 |
| 2022-11-16 | 10.52 | $10.81 | 40434 |
| 2022-11-15 | 10.49 | $10.88 | 37800 |
| 2022-11-14 | 10.45 | $10.81 | 32500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.67
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.47
Average
12.25
Maximum
16.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.67 | $16.66 | 50454 |
| 2026-07-16 | 16.67 | $16.82 | 43606 |
| 2026-07-15 | 16.66 | $16.76 | 43200 |
| 2026-07-14 | 16.65 | $16.72 | 56418 |
| 2026-07-13 | 16.64 | $16.82 | 44820 |
| 2026-07-10 | 16.62 | $16.89 | 57219 |
| 2026-07-09 | 16.59 | $16.83 | 51300 |
| 2026-07-08 | 16.57 | $16.74 | 80544 |
| 2026-07-07 | 16.55 | $16.88 | 80600 |
| 2026-07-06 | 16.51 | $16.84 | 97257 |
| 2026-07-02 | 16.48 | $16.75 | 75046 |
| 2026-07-01 | 16.45 | $16.60 | 63615 |
| 2026-06-30 | 16.43 | $16.50 | 51367 |
| 2026-06-29 | 16.43 | $16.46 | 60132 |
| 2026-06-26 | 16.42 | $16.22 | 73293 |
| 2026-06-25 | 16.45 | $16.19 | 79600 |
| 2026-06-24 | 16.47 | $16.26 | 61600 |
| 2026-06-23 | 16.49 | $16.34 | 37500 |
| 2026-06-22 | 16.51 | $16.38 | 101600 |
| 2026-06-18 | 16.52 | $16.48 | 89489 |
| 2026-06-17 | 16.53 | $16.44 | 89640 |
| 2026-06-16 | 16.54 | $16.63 | 51149 |
| 2026-06-15 | 16.53 | $16.72 | 89400 |
| 2026-06-12 | 16.51 | $16.52 | 107600 |
| 2026-06-11 | 16.51 | $16.47 | 88643 |
| 2026-06-10 | 16.51 | $16.31 | 69205 |
| 2026-06-09 | 16.53 | $16.47 | 81800 |
| 2026-06-08 | 16.54 | $16.55 | 88644 |
| 2026-06-05 | 16.54 | $16.53 | 58100 |
| 2026-06-04 | 16.54 | $16.89 | 72945 |
| 2026-06-03 | 16.50 | $16.82 | 66400 |
| 2026-06-02 | 16.47 | $16.96 | 111814 |
| 2026-06-01 | 16.42 | $16.88 | 66241 |
| 2026-05-29 | 16.37 | $16.86 | 75386 |
| 2026-05-28 | 16.32 | $16.78 | 54600 |
| 2026-05-27 | 16.27 | $16.64 | 36400 |
| 2026-05-26 | 16.23 | $16.63 | 113300 |
| 2026-05-22 | 16.19 | $16.62 | 96200 |
| 2026-05-21 | 16.14 | $16.53 | 198300 |
| 2026-05-20 | 16.10 | $16.44 | 33930 |
| 2026-05-19 | 16.07 | $16.34 | 111433 |
| 2026-05-18 | 16.04 | $16.43 | 91900 |
| 2026-05-15 | 16.00 | $16.34 | 82700 |
| 2026-05-14 | 15.96 | $16.51 | 136966 |
| 2026-05-13 | 15.90 | $16.33 | 267821 |
| 2026-05-12 | 15.86 | $16.29 | 84400 |
| 2026-05-11 | 15.81 | $16.21 | 113800 |
| 2026-05-08 | 15.77 | $16.26 | 80025 |
| 2026-05-07 | 15.72 | $16.15 | 56600 |
| 2026-05-06 | 15.67 | $16.18 | 71379 |
| 2026-05-05 | 15.62 | $15.92 | 68025 |
| 2026-05-04 | 15.59 | $15.89 | 97500 |
| 2026-05-01 | 15.55 | $15.97 | 65433 |
| 2026-04-30 | 15.51 | $15.94 | 70300 |
| 2026-04-29 | 15.46 | $15.74 | 98600 |
| 2026-04-28 | 15.43 | $15.67 | 62117 |
| 2026-04-27 | 15.41 | $15.73 | 60000 |
| 2026-04-24 | 15.38 | $15.77 | 56418 |
| 2026-04-23 | 15.33 | $15.69 | 74500 |
| 2026-04-22 | 15.30 | $15.79 | 90300 |
| 2026-04-21 | 15.25 | $15.65 | 104800 |
| 2026-04-20 | 15.20 | $15.66 | 77642 |
| 2026-04-17 | 15.15 | $15.75 | 105138 |
| 2026-04-16 | 15.09 | $15.64 | 120300 |
| 2026-04-15 | 15.03 | $15.52 | 34938 |
| 2026-04-14 | 14.98 | $15.40 | 62414 |
| 2026-04-13 | 14.94 | $15.27 | 84424 |
| 2026-04-10 | 14.90 | $15.11 | 73600 |
| 2026-04-09 | 14.88 | $15.20 | 66400 |
| 2026-04-08 | 14.85 | $15.10 | 88940 |
| 2026-04-07 | 14.82 | $14.87 | 86037 |
| 2026-04-06 | 14.82 | $14.87 | 142800 |
| 2026-04-02 | 14.81 | $14.81 | 110400 |
| 2026-04-01 | 14.81 | $14.76 | 117900 |
| 2026-03-31 | 14.82 | $14.76 | 110833 |
| 2026-03-30 | 14.82 | $14.40 | 154100 |
| 2026-03-27 | 14.87 | $14.41 | 64900 |
| 2026-03-26 | 14.92 | $14.63 | 86000 |
| 2026-03-25 | 14.95 | $14.82 | 68100 |
| 2026-03-24 | 14.96 | $14.70 | 90600 |
| 2026-03-23 | 14.99 | $14.75 | 77533 |
| 2026-03-20 | 15.01 | $14.61 | 118500 |
| 2026-03-19 | 15.06 | $14.74 | 106701 |
| 2026-03-18 | 15.09 | $14.77 | 85900 |
| 2026-03-17 | 15.12 | $14.99 | 121940 |
| 2026-03-16 | 15.14 | $15.02 | 157100 |
| 2026-03-13 | 15.15 | $14.88 | 84300 |
| 2026-03-12 | 15.18 | $14.97 | 144600 |
| 2026-03-11 | 15.20 | $15.13 | 42600 |
| 2026-03-10 | 15.21 | $15.13 | 63630 |
| 2026-03-09 | 15.22 | $15.14 | 158915 |
| 2026-03-06 | 15.22 | $15.11 | 148400 |
| 2026-03-05 | 15.24 | $15.20 | 83500 |
| 2026-03-04 | 15.24 | $15.28 | 136805 |
| 2026-03-03 | 15.24 | $15.19 | 166616 |
| 2026-03-02 | 15.24 | $15.22 | 138709 |
| 2026-02-27 | 15.24 | $15.27 | 184600 |
| 2026-02-26 | 15.24 | $15.15 | 76300 |
| 2026-02-25 | 15.25 | $15.26 | 134300 |
| 2026-02-24 | 15.25 | $15.12 | 130400 |
| 2026-02-23 | 15.26 | $15.04 | 136600 |
| 2026-02-20 | 15.29 | $15.21 | 126700 |
| 2026-02-19 | 15.30 | $15.17 | 128414 |
| 2026-02-18 | 15.31 | $15.22 | 188300 |
| 2026-02-17 | 15.32 | $15.19 | 150400 |
| 2026-02-13 | 15.33 | $15.18 | 124929 |
| 2026-02-12 | 15.35 | $15.17 | 187500 |
| 2026-02-11 | 15.37 | $15.41 | 113900 |
| 2026-02-10 | 15.36 | $15.42 | 143300 |
| 2026-02-09 | 15.35 | $15.52 | 166331 |
| 2026-02-06 | 15.34 | $15.46 | 101056 |
| 2026-02-05 | 15.32 | $15.17 | 204594 |
| 2026-02-04 | 15.34 | $15.35 | 132600 |
| 2026-02-03 | 15.34 | $15.46 | 276502 |
| 2026-02-02 | 15.33 | $15.46 | 136016 |
| 2026-01-30 | 15.31 | $15.35 | 253400 |
| 2026-01-29 | 15.31 | $15.34 | 74300 |
| 2026-01-28 | 15.31 | $15.28 | 98821 |
| 2026-01-27 | 15.31 | $15.34 | 122021 |
| 2026-01-26 | 15.30 | $15.34 | 88943 |
| 2026-01-23 | 15.30 | $15.32 | 115237 |
| 2026-01-22 | 15.30 | $15.26 | 103013 |
| 2026-01-21 | 15.30 | $15.21 | 85003 |
| 2026-01-20 | 15.31 | $15.06 | 115100 |
| 2026-01-16 | 15.34 | $15.30 | 128712 |
| 2026-01-15 | 15.34 | $15.31 | 80700 |
| 2026-01-14 | 15.35 | $15.35 | 143200 |
| 2026-01-13 | 15.35 | $15.43 | 99900 |
| 2026-01-12 | 15.34 | $15.45 | 92015 |
| 2026-01-09 | 15.33 | $15.41 | 81817 |
| 2026-01-08 | 15.32 | $15.34 | 115400 |
| 2026-01-07 | 15.31 | $15.27 | 113600 |
| 2026-01-06 | 15.32 | $15.36 | 86135 |
| 2026-01-05 | 15.32 | $15.32 | 217510 |
| 2026-01-02 | 15.31 | $15.23 | 146728 |
| 2025-12-31 | 15.32 | $15.26 | 83900 |
| 2025-12-30 | 15.33 | $15.36 | 93900 |
| 2025-12-29 | 15.33 | $15.38 | 50700 |
| 2025-12-26 | 15.32 | $15.44 | 53003 |
| 2025-12-24 | 15.31 | $15.44 | 64700 |
| 2025-12-23 | 15.30 | $15.38 | 83700 |
| 2025-12-22 | 15.29 | $15.30 | 87100 |
| 2025-12-19 | 15.28 | $15.24 | 81637 |
| 2025-12-18 | 15.29 | $15.06 | 129200 |
| 2025-12-17 | 15.31 | $15.01 | 121600 |
| 2025-12-16 | 15.35 | $15.13 | 80700 |
| 2025-12-15 | 15.37 | $15.40 | 107700 |
| 2025-12-12 | 15.36 | $15.42 | 84907 |
| 2025-12-11 | 15.36 | $15.54 | 86040 |
| 2025-12-10 | 15.34 | $15.48 | 57677 |
| 2025-12-09 | 15.33 | $15.36 | 175158 |
| 2025-12-08 | 15.32 | $15.40 | 104800 |
| 2025-12-05 | 15.31 | $15.46 | 49300 |
| 2025-12-04 | 15.30 | $15.47 | 56550 |
| 2025-12-03 | 15.28 | $15.43 | 96800 |
| 2025-12-02 | 15.26 | $15.33 | 108723 |
| 2025-12-01 | 15.26 | $15.35 | 315415 |
| 2025-11-28 | 15.25 | $15.48 | 30600 |
| 2025-11-26 | 15.22 | $15.40 | 78900 |
| 2025-11-25 | 15.20 | $15.28 | 85400 |
| 2025-11-24 | 15.20 | $15.13 | 63100 |
| 2025-11-21 | 15.20 | $14.94 | 86723 |
| 2025-11-20 | 15.23 | $14.87 | 151800 |
| 2025-11-19 | 15.27 | $15.05 | 98345 |
| 2025-11-18 | 15.29 | $15.04 | 82286 |
| 2025-11-17 | 15.32 | $15.16 | 53700 |
| 2025-11-14 | 15.34 | $15.27 | 59100 |
| 2025-11-13 | 15.34 | $15.31 | 110310 |
| 2025-11-12 | 15.35 | $15.55 | 53500 |
| 2025-11-11 | 15.32 | $15.48 | 48665 |
| 2025-11-10 | 15.31 | $15.42 | 110200 |
| 2025-11-07 | 15.30 | $15.20 | 81809 |
| 2025-11-06 | 15.31 | $15.22 | 83600 |
| 2025-11-05 | 15.31 | $15.32 | 80848 |
| 2025-11-04 | 15.31 | $15.33 | 88934 |
| 2025-11-03 | 15.31 | $15.43 | 618714 |
| 2025-10-31 | 15.30 | $15.50 | 97800 |
| 2025-10-30 | 15.28 | $15.45 | 72000 |
| 2025-10-29 | 15.26 | $15.56 | 96300 |
| 2025-10-28 | 15.23 | $15.63 | 59728 |
| 2025-10-27 | 15.19 | $15.58 | 53312 |
| 2025-10-24 | 15.15 | $15.43 | 271300 |
| 2025-10-23 | 15.12 | $15.24 | 59708 |
| 2025-10-22 | 15.10 | $15.21 | 68129 |
| 2025-10-21 | 15.09 | $15.30 | 62807 |
| 2025-10-20 | 15.07 | $15.31 | 69309 |
| 2025-10-17 | 15.04 | $15.18 | 27511 |
| 2025-10-16 | 15.03 | $15.10 | 35400 |
| 2025-10-15 | 15.02 | $15.21 | 29646 |
| 2025-10-14 | 15.00 | $15.09 | 54514 |
| 2025-10-13 | 14.99 | $15.06 | 65726 |
| 2025-10-10 | 14.99 | $14.88 | 108542 |
| 2025-10-09 | 15.00 | $15.26 | 96903 |
| 2025-10-08 | 14.97 | $15.27 | 45900 |
| 2025-10-07 | 14.94 | $15.19 | 352400 |
| 2025-10-06 | 14.91 | $15.15 | 67600 |
| 2025-10-03 | 14.88 | $15.04 | 48000 |
| 2025-10-02 | 14.87 | $15.08 | 50921 |
| 2025-10-01 | 14.85 | $15.10 | 63522 |
| 2025-09-30 | 14.82 | $15.03 | 73732 |
| 2025-09-29 | 14.80 | $14.89 | 40508 |
| 2025-09-26 | 14.79 | $14.91 | 41103 |
| 2025-09-25 | 14.77 | $14.90 | 30200 |
| 2025-09-24 | 14.76 | $14.95 | 40900 |
| 2025-09-23 | 14.74 | $15.01 | 17200 |
| 2025-09-22 | 14.71 | $15.06 | 61400 |
| 2025-09-19 | 14.68 | $15.04 | 21208 |
| 2025-09-18 | 14.64 | $14.95 | 52730 |
| 2025-09-17 | 14.60 | $14.97 | 32202 |
| 2025-09-16 | 14.57 | $14.98 | 46000 |
| 2025-09-15 | 14.52 | $14.96 | 50700 |
| 2025-09-12 | 14.48 | $14.87 | 38403 |
| 2025-09-11 | 14.44 | $14.85 | 33927 |
| 2025-09-10 | 14.39 | $14.84 | 137424 |
| 2025-09-09 | 14.34 | $14.59 | 269932 |
| 2025-09-08 | 14.32 | $14.49 | 48000 |
| 2025-09-05 | 14.30 | $14.45 | 49939 |
| 2025-09-04 | 14.29 | $14.50 | 60912 |
| 2025-09-03 | 14.26 | $14.36 | 44212 |
| 2025-09-02 | 14.25 | $14.28 | 78000 |
| 2025-08-29 | 14.25 | $14.36 | 36900 |
| 2025-08-28 | 14.24 | $14.45 | 38600 |
| 2025-08-27 | 14.22 | $14.37 | 33437 |
| 2025-08-26 | 14.20 | $14.39 | 22600 |
| 2025-08-25 | 14.18 | $14.25 | 47200 |
| 2025-08-22 | 14.17 | $14.32 | 56500 |
| 2025-08-21 | 14.16 | $14.14 | 49347 |
| 2025-08-20 | 14.16 | $14.23 | 34500 |
| 2025-08-19 | 14.15 | $14.23 | 35917 |
| 2025-08-18 | 14.14 | $14.37 | 67148 |
| 2025-08-15 | 14.12 | $14.38 | 41210 |
| 2025-08-14 | 14.09 | $14.37 | 40600 |
| 2025-08-13 | 14.06 | $14.32 | 185000 |
| 2025-08-12 | 14.03 | $14.32 | 51300 |
| 2025-08-11 | 14.00 | $14.18 | 85300 |
| 2025-08-08 | 13.98 | $14.16 | 59420 |
| 2025-08-07 | 13.97 | $14.06 | 67224 |
| 2025-08-06 | 13.96 | $14.11 | 52800 |
| 2025-08-05 | 13.94 | $14.02 | 65845 |
| 2025-08-04 | 13.93 | $14.06 | 47800 |
| 2025-08-01 | 13.92 | $13.81 | 91900 |
| 2025-07-31 | 13.93 | $14.04 | 102600 |
| 2025-07-30 | 13.92 | $14.12 | 42300 |
| 2025-07-29 | 13.90 | $14.12 | 32100 |
| 2025-07-28 | 13.87 | $14.13 | 80336 |
| 2025-07-25 | 13.85 | $14.14 | 45211 |
| 2025-07-24 | 13.82 | $14.05 | 102500 |
| 2025-07-23 | 13.79 | $14.11 | 33224 |
| 2025-07-22 | 13.76 | $13.89 | 36200 |
| 2025-07-21 | 13.74 | $13.94 | 89025 |
| 2025-07-18 | 13.72 | $13.92 | 50306 |
| 2025-07-17 | 13.70 | $13.92 | 112000 |
| 2025-07-16 | 13.68 | $13.90 | 64100 |
| 2025-07-15 | 13.65 | $13.80 | 158841 |
| 2025-07-14 | 13.64 | $13.85 | 83300 |
| 2025-07-11 | 13.62 | $13.85 | 82900 |
| 2025-07-10 | 13.59 | $13.86 | 320000 |
| 2025-07-09 | 13.56 | $13.82 | 23627 |
| 2025-07-08 | 13.54 | $13.74 | 102809 |
| 2025-07-07 | 13.52 | $13.80 | 80315 |
| 2025-07-03 | 13.49 | $13.91 | 60700 |
| 2025-07-02 | 13.44 | $13.76 | 131211 |
| 2025-07-01 | 13.41 | $13.74 | 122614 |
| 2025-06-30 | 13.37 | $13.75 | 37000 |
| 2025-06-27 | 13.33 | $13.68 | 61712 |
| 2025-06-26 | 13.30 | $13.59 | 51300 |
| 2025-06-25 | 13.27 | $13.53 | 41733 |
| 2025-06-24 | 13.24 | $13.51 | 114700 |
| 2025-06-23 | 13.21 | $13.41 | 118500 |
| 2025-06-20 | 13.19 | $13.23 | 56100 |
| 2025-06-18 | 13.19 | $13.32 | 63400 |
| 2025-06-17 | 13.17 | $13.31 | 62700 |
| 2025-06-16 | 13.16 | $13.43 | 82500 |
| 2025-06-13 | 13.13 | $13.32 | 166000 |
| 2025-06-12 | 13.11 | $13.47 | 89622 |
| 2025-06-11 | 13.07 | $13.39 | 114531 |
| 2025-06-10 | 13.04 | $13.43 | 50105 |
| 2025-06-09 | 13.00 | $13.28 | 43530 |
| 2025-06-06 | 12.97 | $13.18 | 58000 |
| 2025-06-05 | 12.94 | $13.10 | 116045 |
| 2025-06-04 | 12.93 | $13.21 | 35634 |
| 2025-06-03 | 12.90 | $13.17 | 71333 |
| 2025-06-02 | 12.87 | $13.10 | 81721 |
| 2025-05-30 | 12.84 | $13.03 | 69600 |
| 2025-05-29 | 12.82 | $13.06 | 65204 |
| 2025-05-28 | 12.80 | $13.00 | 82429 |
| 2025-05-27 | 12.78 | $13.02 | 58118 |
| 2025-05-23 | 12.75 | $12.80 | 31228 |
| 2025-05-22 | 12.75 | $12.90 | 48400 |
| 2025-05-21 | 12.73 | $12.91 | 49300 |
| 2025-05-20 | 12.71 | $13.07 | 48220 |
| 2025-05-19 | 12.67 | $13.12 | 59211 |
| 2025-05-16 | 12.63 | $13.10 | 39028 |
| 2025-05-15 | 12.58 | $13.01 | 32100 |
| 2025-05-14 | 12.53 | $12.98 | 87477 |
| 2025-05-13 | 12.48 | $12.95 | 128479 |
| 2025-05-12 | 12.43 | $12.95 | 57900 |
| 2025-05-09 | 12.38 | $12.54 | 31245 |
| 2025-05-08 | 12.36 | $12.53 | 43100 |
| 2025-05-07 | 12.35 | $12.50 | 26900 |
| 2025-05-06 | 12.33 | $12.43 | 48900 |
| 2025-05-05 | 12.32 | $12.55 | 82500 |
| 2025-05-02 | 12.29 | $12.62 | 32700 |
| 2025-05-01 | 12.26 | $12.38 | 92521 |
| 2025-04-30 | 12.25 | $12.45 | 74929 |
| 2025-04-29 | 12.23 | $12.40 | 48232 |
| 2025-04-28 | 12.21 | $12.37 | 145143 |
| 2025-04-25 | 12.19 | $12.37 | 38708 |
| 2025-04-24 | 12.17 | $12.28 | 122720 |
| 2025-04-23 | 12.16 | $12.08 | 39800 |
| 2025-04-22 | 12.17 | $11.90 | 69300 |
| 2025-04-21 | 12.20 | $11.64 | 95049 |
| 2025-04-17 | 12.26 | $11.93 | 55300 |
| 2025-04-16 | 12.29 | $11.89 | 135000 |
| 2025-04-15 | 12.33 | $12.14 | 157500 |
| 2025-04-14 | 12.35 | $12.17 | 477108 |
| 2025-04-11 | 12.37 | $12.10 | 145615 |
| 2025-04-10 | 12.40 | $11.92 | 95500 |
| 2025-04-09 | 12.45 | $12.32 | 495639 |
| 2025-04-08 | 12.46 | $11.36 | 142210 |
| 2025-04-07 | 12.58 | $11.51 | 287833 |
| 2025-04-04 | 12.69 | $11.53 | 279008 |
| 2025-04-03 | 12.82 | $12.25 | 94200 |
| 2025-04-02 | 12.88 | $12.79 | 43600 |
| 2025-04-01 | 12.89 | $12.70 | 196000 |
| 2025-03-31 | 12.90 | $12.77 | 212201 |
| 2025-03-28 | 12.92 | $12.68 | 58900 |
| 2025-03-27 | 12.94 | $12.87 | 85033 |
| 2025-03-26 | 12.95 | $12.93 | 127600 |
| 2025-03-25 | 12.95 | $13.03 | 65300 |
| 2025-03-24 | 12.95 | $13.01 | 84904 |
| 2025-03-21 | 12.94 | $12.82 | 46800 |
| 2025-03-20 | 12.95 | $12.85 | 160300 |
| 2025-03-19 | 12.96 | $12.85 | 126600 |
| 2025-03-18 | 12.97 | $12.71 | 85707 |
| 2025-03-17 | 13.00 | $12.82 | 108200 |
| 2025-03-14 | 13.02 | $12.69 | 277600 |
| 2025-03-13 | 13.06 | $12.50 | 52212 |
| 2025-03-12 | 13.11 | $12.57 | 53800 |
| 2025-03-11 | 13.17 | $12.56 | 104739 |
| 2025-03-10 | 13.24 | $12.69 | 102900 |
| 2025-03-07 | 13.29 | $13.03 | 159304 |
| 2025-03-06 | 13.32 | $12.96 | 112800 |
| 2025-03-05 | 13.36 | $13.12 | 47900 |
| 2025-03-04 | 13.38 | $12.99 | 101800 |
| 2025-03-03 | 13.43 | $13.25 | 72866 |
| 2025-02-28 | 13.45 | $13.43 | 209200 |
| 2025-02-27 | 13.45 | $13.24 | 60200 |
| 2025-02-26 | 13.47 | $13.31 | 44300 |
| 2025-02-25 | 13.49 | $13.37 | 90901 |
| 2025-02-24 | 13.50 | $13.41 | 76200 |
| 2025-02-21 | 13.51 | $13.46 | 39831 |
| 2025-02-20 | 13.51 | $13.67 | 64900 |
| 2025-02-19 | 13.49 | $13.72 | 57900 |
| 2025-02-18 | 13.47 | $13.67 | 65300 |
| 2025-02-14 | 13.45 | $13.64 | 44728 |
| 2025-02-13 | 13.43 | $13.67 | 72900 |
| 2025-02-12 | 13.40 | $13.53 | 54700 |
| 2025-02-11 | 13.39 | $13.55 | 23633 |
| 2025-02-10 | 13.37 | $13.50 | 66800 |
| 2025-02-07 | 13.36 | $13.40 | 74930 |
| 2025-02-06 | 13.36 | $13.50 | 48800 |
| 2025-02-05 | 13.34 | $13.47 | 43401 |
| 2025-02-04 | 13.33 | $13.40 | 59315 |
| 2025-02-03 | 13.32 | $13.30 | 87200 |
| 2025-01-31 | 13.32 | $13.40 | 56900 |
| 2025-01-30 | 13.32 | $13.47 | 78841 |
| 2025-01-29 | 13.30 | $13.42 | 40410 |
| 2025-01-28 | 13.29 | $13.45 | 66148 |
| 2025-01-27 | 13.27 | $13.47 | 112900 |
| 2025-01-24 | 13.25 | $13.53 | 79500 |
| 2025-01-23 | 13.22 | $13.49 | 49020 |
| 2025-01-22 | 13.19 | $13.44 | 66200 |
| 2025-01-21 | 13.16 | $13.38 | 156948 |
| 2025-01-17 | 13.14 | $13.29 | 84200 |
| 2025-01-16 | 13.12 | $13.13 | 106108 |
| 2025-01-15 | 13.12 | $13.18 | 63100 |
| 2025-01-14 | 13.12 | $12.91 | 79400 |
| 2025-01-13 | 13.14 | $12.97 | 83400 |
| 2025-01-10 | 13.16 | $12.93 | 95800 |
| 2025-01-08 | 13.18 | $13.05 | 66225 |
| 2025-01-07 | 13.20 | $13.08 | 102318 |
| 2025-01-06 | 13.21 | $13.14 | 105500 |
| 2025-01-03 | 13.21 | $13.14 | 72318 |
| 2025-01-02 | 13.22 | $12.97 | 102006 |
| 2024-12-31 | 13.25 | $13.05 | 106548 |
| 2024-12-30 | 13.27 | $13.05 | 70800 |
| 2024-12-27 | 13.29 | $13.22 | 80807 |
| 2024-12-26 | 13.30 | $13.37 | 70107 |
| 2024-12-24 | 13.29 | $13.33 | 48613 |
| 2024-12-23 | 13.29 | $13.19 | 40200 |
| 2024-12-20 | 13.30 | $13.08 | 190100 |
| 2024-12-19 | 13.32 | $12.97 | 71600 |
| 2024-12-18 | 13.36 | $13.17 | 122313 |
| 2024-12-17 | 13.38 | $13.57 | 58200 |
| 2024-12-16 | 13.36 | $13.54 | 51140 |
| 2024-12-13 | 13.34 | $13.51 | 43228 |
| 2024-12-12 | 13.32 | $13.37 | 47103 |
| 2024-12-11 | 13.32 | $13.45 | 49100 |
| 2024-12-10 | 13.30 | $13.38 | 50500 |
| 2024-12-09 | 13.30 | $13.42 | 35400 |
| 2024-12-06 | 13.28 | $13.48 | 46435 |
| 2024-12-05 | 13.26 | $13.45 | 82600 |
| 2024-12-04 | 13.24 | $13.44 | 59500 |
| 2024-12-03 | 13.22 | $13.42 | 119129 |
| 2024-12-02 | 13.20 | $13.42 | 231259 |
| 2024-11-29 | 13.18 | $13.39 | 28300 |
| 2024-11-27 | 13.15 | $13.34 | 47322 |
| 2024-11-26 | 13.13 | $13.39 | 46300 |
| 2024-11-25 | 13.11 | $13.29 | 41400 |
| 2024-11-22 | 13.09 | $13.29 | 25825 |
| 2024-11-21 | 13.07 | $13.21 | 51635 |
| 2024-11-20 | 13.05 | $13.16 | 59100 |
| 2024-11-19 | 13.04 | $13.17 | 58100 |
| 2024-11-18 | 13.03 | $13.11 | 47728 |
| 2024-11-15 | 13.02 | $13.09 | 41000 |
| 2024-11-14 | 13.01 | $13.19 | 45337 |
| 2024-11-13 | 12.99 | $13.27 | 55600 |
| 2024-11-12 | 12.96 | $13.23 | 20438 |
| 2024-11-11 | 12.93 | $13.34 | 25901 |
| 2024-11-08 | 12.89 | $13.27 | 48800 |
| 2024-11-07 | 12.85 | $13.18 | 500100 |
| 2024-11-06 | 12.82 | $13.11 | 92109 |
| 2024-11-05 | 12.78 | $12.78 | 21500 |
| 2024-11-04 | 12.79 | $12.60 | 51917 |
| 2024-11-01 | 12.80 | $12.72 | 26200 |
| 2024-10-31 | 12.81 | $12.67 | 57001 |
| 2024-10-30 | 12.83 | $12.84 | 36900 |
| 2024-10-29 | 12.83 | $12.92 | 32700 |
| 2024-10-28 | 12.82 | $12.93 | 30039 |
| 2024-10-25 | 12.81 | $12.86 | 21600 |
| 2024-10-24 | 12.80 | $12.90 | 60619 |
| 2024-10-23 | 12.79 | $12.83 | 65958 |
| 2024-10-22 | 12.79 | $12.92 | 17303 |
| 2024-10-21 | 12.77 | $12.92 | 24600 |
| 2024-10-18 | 12.76 | $12.97 | 21500 |
| 2024-10-17 | 12.73 | $12.94 | 46014 |
| 2024-10-16 | 12.71 | $12.94 | 17500 |
| 2024-10-15 | 12.69 | $12.89 | 419700 |
| 2024-10-14 | 12.67 | $12.98 | 32430 |
| 2024-10-11 | 12.63 | $12.86 | 32800 |
| 2024-10-10 | 12.61 | $12.82 | 71300 |
| 2024-10-09 | 12.59 | $12.81 | 45600 |
| 2024-10-08 | 12.56 | $12.74 | 69940 |
| 2024-10-07 | 12.54 | $12.60 | 57533 |
| 2024-10-04 | 12.54 | $12.73 | 72800 |
| 2024-10-03 | 12.52 | $12.58 | 15129 |
| 2024-10-02 | 12.51 | $12.64 | 36712 |
| 2024-10-01 | 12.50 | $12.62 | 51000 |
| 2024-09-30 | 12.48 | $12.71 | 36118 |
| 2024-09-27 | 12.46 | $12.70 | 22500 |
| 2024-09-26 | 12.44 | $12.65 | 27503 |
| 2024-09-25 | 12.41 | $12.65 | 38300 |
| 2024-09-24 | 12.39 | $12.63 | 73300 |
| 2024-09-23 | 12.36 | $12.66 | 23800 |
| 2024-09-20 | 12.33 | $12.58 | 30799 |
| 2024-09-19 | 12.30 | $12.58 | 54601 |
| 2024-09-18 | 12.28 | $12.42 | 59715 |
| 2024-09-17 | 12.26 | $12.47 | 22219 |
| 2024-09-16 | 12.24 | $12.50 | 68503 |
| 2024-09-13 | 12.21 | $12.38 | 24643 |
| 2024-09-12 | 12.19 | $12.32 | 47447 |
| 2024-09-11 | 12.18 | $12.25 | 66534 |
| 2024-09-10 | 12.17 | $12.18 | 34334 |
| 2024-09-09 | 12.17 | $12.10 | 46300 |
| 2024-09-06 | 12.18 | $11.98 | 87300 |
| 2024-09-05 | 12.20 | $12.18 | 57000 |
| 2024-09-04 | 12.20 | $12.23 | 46505 |
| 2024-09-03 | 12.20 | $12.25 | 284200 |
| 2024-08-30 | 12.19 | $12.46 | 69120 |
| 2024-08-29 | 12.16 | $12.27 | 48903 |
| 2024-08-28 | 12.15 | $12.28 | 41600 |
| 2024-08-27 | 12.14 | $12.35 | 73318 |
| 2024-08-26 | 12.12 | $12.33 | 55900 |
| 2024-08-23 | 12.09 | $12.34 | 77528 |
| 2024-08-22 | 12.07 | $12.25 | 63639 |
| 2024-08-21 | 12.05 | $12.34 | 54728 |
| 2024-08-20 | 12.02 | $12.28 | 82522 |
| 2024-08-19 | 11.99 | $12.30 | 30900 |
| 2024-08-16 | 11.96 | $12.19 | 39465 |
| 2024-08-15 | 11.94 | $12.17 | 75422 |
| 2024-08-14 | 11.91 | $11.95 | 39134 |
| 2024-08-13 | 11.91 | $11.91 | 69121 |
| 2024-08-12 | 11.91 | $11.73 | 66500 |
| 2024-08-09 | 11.92 | $11.77 | 95819 |
| 2024-08-08 | 11.94 | $11.69 | 56367 |
| 2024-08-07 | 11.97 | $11.43 | 120500 |
| 2024-08-06 | 12.02 | $11.53 | 103833 |
| 2024-08-05 | 12.08 | $11.46 | 150200 |
| 2024-08-02 | 12.14 | $11.79 | 97648 |
| 2024-08-01 | 12.18 | $12.06 | 130300 |
| 2024-07-31 | 12.19 | $12.20 | 68800 |
| 2024-07-30 | 12.19 | $12.02 | 106200 |
| 2024-07-29 | 12.21 | $12.12 | 84816 |
| 2024-07-26 | 12.22 | $12.10 | 94700 |
| 2024-07-25 | 12.23 | $11.99 | 82900 |
| 2024-07-24 | 12.25 | $11.99 | 78015 |
| 2024-07-23 | 12.28 | $12.25 | 122200 |
| 2024-07-22 | 12.28 | $12.32 | 71900 |
| 2024-07-19 | 12.28 | $12.28 | 71006 |
| 2024-07-18 | 12.28 | $12.37 | 92300 |
| 2024-07-17 | 12.27 | $12.47 | 96200 |
| 2024-07-16 | 12.25 | $12.57 | 113900 |
| 2024-07-15 | 12.22 | $12.45 | 99347 |
| 2024-07-12 | 12.19 | $12.41 | 93113 |
| 2024-07-11 | 12.17 | $12.37 | 106605 |
| 2024-07-10 | 12.15 | $12.47 | 103003 |
| 2024-07-09 | 12.12 | $12.39 | 96023 |
| 2024-07-08 | 12.09 | $12.36 | 81700 |
| 2024-07-05 | 12.06 | $12.31 | 817016 |
| 2024-07-03 | 12.03 | $12.28 | 70543 |
| 2024-07-02 | 12.01 | $12.19 | 95645 |
| 2024-07-01 | 11.99 | $12.11 | 222800 |
| 2024-06-28 | 11.97 | $12.06 | 77400 |
| 2024-06-27 | 11.96 | $12.07 | 137300 |
| 2024-06-26 | 11.95 | $12.11 | 127248 |
| 2024-06-25 | 11.94 | $12.06 | 67500 |
| 2024-06-24 | 11.92 | $12.08 | 57200 |
| 2024-06-21 | 11.91 | $12.09 | 69602 |
| 2024-06-20 | 11.89 | $12.13 | 111304 |
| 2024-06-18 | 11.86 | $12.17 | 42600 |
| 2024-06-17 | 11.83 | $12.10 | 34700 |
| 2024-06-14 | 11.80 | $12.04 | 31842 |
| 2024-06-13 | 11.77 | $12.02 | 136919 |
| 2024-06-12 | 11.75 | $11.93 | 56100 |
| 2024-06-11 | 11.73 | $11.88 | 57900 |
| 2024-06-10 | 11.71 | $11.88 | 77800 |
| 2024-06-07 | 11.70 | $11.83 | 97300 |
| 2024-06-06 | 11.68 | $11.86 | 44808 |
| 2024-06-05 | 11.66 | $11.88 | 56748 |
| 2024-06-04 | 11.64 | $11.76 | 105637 |
| 2024-06-03 | 11.63 | $11.73 | 120506 |
| 2024-05-31 | 11.62 | $11.71 | 90400 |
| 2024-05-30 | 11.61 | $11.59 | 84525 |
| 2024-05-29 | 11.61 | $11.61 | 66145 |
| 2024-05-28 | 11.61 | $11.71 | 81945 |
| 2024-05-24 | 11.60 | $11.71 | 43000 |
| 2024-05-23 | 11.58 | $11.67 | 75231 |
| 2024-05-22 | 11.58 | $11.74 | 94732 |
| 2024-05-21 | 11.56 | $11.79 | 63416 |
| 2024-05-20 | 11.53 | $11.71 | 84109 |
| 2024-05-17 | 11.52 | $11.77 | 119400 |
| 2024-05-16 | 11.49 | $11.72 | 48500 |
| 2024-05-15 | 11.46 | $11.74 | 76100 |
| 2024-05-14 | 11.44 | $11.65 | 82428 |
| 2024-05-13 | 11.41 | $11.58 | 48400 |
| 2024-05-10 | 11.40 | $11.56 | 51233 |
| 2024-05-09 | 11.38 | $11.55 | 62203 |
| 2024-05-08 | 11.36 | $11.50 | 101311 |
| 2024-05-07 | 11.35 | $11.46 | 33342 |
| 2024-05-06 | 11.33 | $11.50 | 302300 |
| 2024-05-03 | 11.32 | $11.36 | 123600 |
| 2024-05-02 | 11.31 | $11.30 | 39820 |
| 2024-05-01 | 11.31 | $11.21 | 68029 |
| 2024-04-30 | 11.32 | $11.23 | 48821 |
| 2024-04-29 | 11.33 | $11.36 | 101596 |
| 2024-04-26 | 11.33 | $11.31 | 56500 |
| 2024-04-25 | 11.33 | $11.27 | 66108 |
| 2024-04-24 | 11.34 | $11.32 | 126231 |
| 2024-04-23 | 11.34 | $11.30 | 105700 |
| 2024-04-22 | 11.34 | $11.16 | 37528 |
| 2024-04-19 | 11.36 | $11.12 | 87718 |
| 2024-04-18 | 11.39 | $11.17 | 37126 |
| 2024-04-17 | 11.41 | $11.16 | 25100 |
| 2024-04-16 | 11.44 | $11.19 | 70000 |
| 2024-04-15 | 11.46 | $11.24 | 70107 |
| 2024-04-12 | 11.49 | $11.32 | 81524 |
| 2024-04-11 | 11.51 | $11.52 | 60806 |
| 2024-04-10 | 11.50 | $11.43 | 430100 |
| 2024-04-09 | 11.51 | $11.55 | 32500 |
| 2024-04-08 | 11.51 | $11.50 | 28500 |
| 2024-04-05 | 11.51 | $11.52 | 69600 |
| 2024-04-04 | 11.51 | $11.43 | 90129 |
| 2024-04-03 | 11.52 | $11.58 | 102900 |
| 2024-04-02 | 11.51 | $11.61 | 131215 |
| 2024-04-01 | 11.50 | $11.63 | 138700 |
| 2024-03-28 | 11.49 | $11.67 | 80345 |
| 2024-03-27 | 11.47 | $11.68 | 119200 |
| 2024-03-26 | 11.44 | $11.59 | 93044 |
| 2024-03-25 | 11.43 | $11.63 | 62400 |
| 2024-03-22 | 11.41 | $11.62 | 126500 |
| 2024-03-21 | 11.39 | $11.67 | 127253 |
| 2024-03-20 | 11.36 | $11.61 | 105239 |
| 2024-03-19 | 11.33 | $11.50 | 146400 |
| 2024-03-18 | 11.31 | $11.47 | 121841 |
| 2024-03-15 | 11.29 | $11.35 | 113558 |
| 2024-03-14 | 11.29 | $11.44 | 152700 |
| 2024-03-13 | 11.27 | $11.48 | 87900 |
| 2024-03-12 | 11.25 | $11.52 | 104737 |
| 2024-03-11 | 11.22 | $11.34 | 53039 |
| 2024-03-08 | 11.21 | $11.35 | 101749 |
| 2024-03-07 | 11.19 | $11.45 | 95100 |
| 2024-03-06 | 11.17 | $11.35 | 117600 |
| 2024-03-05 | 11.15 | $11.28 | 81900 |
| 2024-03-04 | 11.13 | $11.38 | 115600 |
| 2024-03-01 | 11.11 | $11.40 | 152757 |
| 2024-02-29 | 11.08 | $11.29 | 178388 |
| 2024-02-28 | 11.05 | $11.23 | 76800 |
| 2024-02-27 | 11.04 | $11.28 | 104840 |
| 2024-02-26 | 11.01 | $11.27 | 108700 |
| 2024-02-23 | 10.98 | $11.29 | 97235 |
| 2024-02-22 | 10.95 | $11.29 | 122700 |
| 2024-02-21 | 10.91 | $11.04 | 157100 |
| 2024-02-20 | 10.90 | $11.06 | 227500 |
| 2024-02-16 | 10.88 | $11.12 | 88043 |
| 2024-02-15 | 10.86 | $11.14 | 138833 |
| 2024-02-14 | 10.83 | $11.06 | 134200 |
| 2024-02-13 | 10.81 | $10.97 | 112316 |
| 2024-02-12 | 10.79 | $11.08 | 92913 |
| 2024-02-09 | 10.76 | $11.04 | 54325 |
| 2024-02-08 | 10.73 | $11.04 | 377413 |
| 2024-02-07 | 10.70 | $10.99 | 110527 |
| 2024-02-06 | 10.67 | $10.92 | 78400 |
| 2024-02-05 | 10.64 | $10.89 | 109900 |
| 2024-02-02 | 10.61 | $10.87 | 76616 |
| 2024-02-01 | 10.59 | $10.73 | 79125 |
| 2024-01-31 | 10.57 | $10.64 | 131900 |
| 2024-01-30 | 10.56 | $10.79 | 43616 |
| 2024-01-29 | 10.54 | $10.79 | 117201 |
| 2024-01-26 | 10.51 | $10.70 | 860235 |
| 2024-01-25 | 10.49 | $10.73 | 123617 |
| 2024-01-24 | 10.47 | $10.73 | 130500 |
| 2024-01-23 | 10.44 | $10.68 | 87426 |
| 2024-01-22 | 10.41 | $10.59 | 107901 |
| 2024-01-19 | 10.40 | $10.60 | 49816 |
| 2024-01-18 | 10.37 | $10.48 | 84200 |
| 2024-01-17 | 10.36 | $10.36 | 103500 |
| 2024-01-16 | 10.36 | $10.40 | 139600 |
| 2024-01-12 | 10.36 | $10.43 | 80200 |
| 2024-01-11 | 10.35 | $10.47 | 61100 |
| 2024-01-10 | 10.34 | $10.46 | 35326 |
| 2024-01-09 | 10.33 | $10.44 | 103900 |
| 2024-01-08 | 10.31 | $10.44 | 177903 |
| 2024-01-05 | 10.30 | $10.35 | 32600 |
| 2024-01-04 | 10.30 | $10.27 | 39200 |
| 2024-01-03 | 10.30 | $10.35 | 67400 |
| 2024-01-02 | 10.29 | $10.33 | 72100 |
| 2023-12-29 | 10.29 | $10.38 | 78233 |
| 2023-12-28 | 10.28 | $10.36 | 96200 |
| 2023-12-27 | 10.27 | $10.36 | 47231 |
| 2023-12-26 | 10.26 | $10.39 | 128328 |
| 2023-12-22 | 10.25 | $10.32 | 71200 |
| 2023-12-21 | 10.24 | $10.27 | 36000 |
| 2023-12-20 | 10.24 | $10.25 | 69711 |
| 2023-12-19 | 10.24 | $10.53 | 28400 |
| 2023-12-18 | 10.21 | $10.48 | 37029 |
| 2023-12-15 | 10.18 | $10.42 | 46108 |
| 2023-12-14 | 10.15 | $10.40 | 45332 |
| 2023-12-13 | 10.13 | $10.33 | 56501 |
| 2023-12-12 | 10.10 | $10.24 | 37000 |
| 2023-12-11 | 10.09 | $10.24 | 10211 |
| 2023-12-08 | 10.07 | $10.22 | 39300 |
| 2023-12-07 | 10.06 | $10.15 | 55512 |
| 2023-12-06 | 10.05 | $10.06 | 47000 |
| 2023-12-05 | 10.05 | $10.14 | 23246 |
| 2023-12-04 | 10.04 | $10.15 | 58800 |
| 2023-12-01 | 10.03 | $10.22 | 19230 |
| 2023-11-30 | 10.01 | $10.19 | 78333 |
| 2023-11-29 | 9.99 | $10.15 | 66800 |
| 2023-11-28 | 9.97 | $10.14 | 62300 |
| 2023-11-27 | 9.95 | $10.12 | 88600 |
| 2023-11-24 | 9.94 | $10.16 | 32600 |
| 2023-11-22 | 9.91 | $10.16 | 61400 |
| 2023-11-21 | 9.89 | $10.17 | 46500 |
| 2023-11-20 | 9.86 | $10.15 | 91117 |
| 2023-11-17 | 9.83 | $10.12 | 90327 |
| 2023-11-16 | 9.79 | $10.07 | 88540 |
| 2023-11-15 | 9.77 | $10.11 | 51315 |
| 2023-11-14 | 9.73 | $10.06 | 56917 |
| 2023-11-13 | 9.69 | $9.90 | 64918 |
| 2023-11-10 | 9.67 | $9.89 | 95244 |
| 2023-11-09 | 9.65 | $9.79 | 48000 |
| 2023-11-08 | 9.64 | $9.85 | 85241 |
| 2023-11-07 | 9.61 | $9.84 | 69600 |
| 2023-11-06 | 9.59 | $9.81 | 39525 |
| 2023-11-03 | 9.57 | $9.77 | 39117 |
| 2023-11-02 | 9.54 | $9.70 | 108440 |
| 2023-11-01 | 9.53 | $9.53 | 49731 |
| 2023-10-31 | 9.53 | $9.41 | 41000 |
| 2023-10-30 | 9.54 | $9.33 | 31404 |
| 2023-10-27 | 9.56 | $9.23 | 124400 |
| 2023-10-26 | 9.60 | $9.28 | 58010 |
| 2023-10-25 | 9.63 | $9.43 | 20900 |
| 2023-10-24 | 9.65 | $9.52 | 23749 |
| 2023-10-23 | 9.66 | $9.47 | 85800 |
| 2023-10-20 | 9.69 | $9.48 | 106800 |
| 2023-10-19 | 9.71 | $9.60 | 58801 |
| 2023-10-18 | 9.72 | $9.70 | 29536 |
| 2023-10-17 | 9.72 | $9.77 | 66300 |
| 2023-10-16 | 9.71 | $9.77 | 26600 |
| 2023-10-13 | 9.71 | $9.71 | 25335 |
| 2023-10-12 | 9.71 | $9.74 | 39800 |
| 2023-10-11 | 9.71 | $9.78 | 62917 |
| 2023-10-10 | 9.70 | $9.78 | 36335 |
| 2023-10-09 | 9.69 | $9.68 | 16935 |
| 2023-10-06 | 9.69 | $9.62 | 51436 |
| 2023-10-05 | 9.70 | $9.53 | 40600 |
| 2023-10-04 | 9.71 | $9.52 | 49800 |
| 2023-10-03 | 9.73 | $9.46 | 58200 |
| 2023-10-02 | 9.76 | $9.60 | 21400 |
| 2023-09-29 | 9.78 | $9.58 | 21300 |
| 2023-09-28 | 9.80 | $9.61 | 10100 |
| 2023-09-27 | 9.82 | $9.58 | 46955 |
| 2023-09-26 | 9.85 | $9.55 | 43505 |
| 2023-09-25 | 9.88 | $9.68 | 57639 |
| 2023-09-22 | 9.90 | $9.66 | 12036 |
| 2023-09-21 | 9.93 | $9.73 | 37853 |
| 2023-09-20 | 9.95 | $9.84 | 17100 |
| 2023-09-19 | 9.96 | $9.92 | 16800 |
| 2023-09-18 | 9.96 | $9.95 | 22600 |
| 2023-09-15 | 9.96 | $9.98 | 50749 |
| 2023-09-14 | 9.96 | $10.08 | 58219 |
| 2023-09-13 | 9.95 | $9.98 | 41700 |
| 2023-09-12 | 9.95 | $9.97 | 11600 |
| 2023-09-11 | 9.94 | $10.01 | 50011 |
| 2023-09-08 | 9.94 | $9.97 | 31306 |
| 2023-09-07 | 9.93 | $9.93 | 53111 |
| 2023-09-06 | 9.93 | $9.94 | 60708 |
| 2023-09-05 | 9.93 | $10.02 | 21824 |
| 2023-09-01 | 9.92 | $10.02 | 11900 |
| 2023-08-31 | 9.91 | $10.04 | 28300 |
| 2023-08-30 | 9.90 | $10.05 | 14500 |
| 2023-08-29 | 9.88 | $10.03 | 25300 |
| 2023-08-28 | 9.87 | $9.88 | 45000 |
| 2023-08-25 | 9.86 | $9.82 | 16700 |
| 2023-08-24 | 9.87 | $9.76 | 17236 |
| 2023-08-23 | 9.88 | $9.88 | 20500 |
| 2023-08-22 | 9.88 | $9.77 | 29700 |
| 2023-08-21 | 9.89 | $9.83 | 18650 |
| 2023-08-18 | 9.90 | $9.75 | 107800 |
| 2023-08-17 | 9.91 | $9.73 | 9101 |
| 2023-08-16 | 9.93 | $9.80 | 19526 |
| 2023-08-15 | 9.95 | $9.89 | 20200 |
| 2023-08-14 | 9.95 | $9.99 | 24000 |
| 2023-08-11 | 9.95 | $9.92 | 13500 |
| 2023-08-10 | 9.95 | $9.93 | 604600 |
| 2023-08-09 | 9.96 | $9.93 | 26600 |
| 2023-08-08 | 9.96 | $9.99 | 10102 |
| 2023-08-07 | 9.96 | $9.99 | 14869 |
| 2023-08-04 | 9.95 | $9.90 | 29244 |
| 2023-08-03 | 9.96 | $9.95 | 32600 |
| 2023-08-02 | 9.96 | $9.98 | 27400 |
| 2023-08-01 | 9.96 | $10.08 | 37600 |
| 2023-07-31 | 9.94 | $10.11 | 27900 |
| 2023-07-28 | 9.93 | $10.12 | 37600 |
| 2023-07-27 | 9.91 | $10.03 | 34830 |
| 2023-07-26 | 9.89 | $10.05 | 20100 |
| 2023-07-25 | 9.88 | $10.04 | 29500 |
| 2023-07-24 | 9.86 | $10.05 | 18218 |
| 2023-07-21 | 9.84 | $10.00 | 11139 |
| 2023-07-20 | 9.82 | $9.99 | 15310 |
| 2023-07-19 | 9.80 | $10.06 | 22100 |
| 2023-07-18 | 9.78 | $10.01 | 28300 |
| 2023-07-17 | 9.75 | $9.96 | 77200 |
| 2023-07-14 | 9.73 | $9.91 | 32515 |
| 2023-07-13 | 9.71 | $9.92 | 27105 |
| 2023-07-12 | 9.69 | $9.85 | 33617 |
| 2023-07-11 | 9.67 | $9.78 | 79200 |
| 2023-07-10 | 9.66 | $9.72 | 33330 |
| 2023-07-07 | 9.65 | $9.71 | 14516 |
| 2023-07-06 | 9.65 | $9.76 | 24200 |
| 2023-07-05 | 9.64 | $9.86 | 30524 |
| 2023-07-03 | 9.61 | $9.87 | 16315 |
| 2023-06-30 | 9.59 | $9.84 | 25000 |
| 2023-06-29 | 9.56 | $9.70 | 20120 |
| 2023-06-28 | 9.55 | $9.66 | 29001 |
| 2023-06-27 | 9.53 | $9.68 | 16200 |
| 2023-06-26 | 9.52 | $9.57 | 5933 |
| 2023-06-23 | 9.51 | $9.61 | 26100 |
| 2023-06-22 | 9.50 | $9.70 | 10500 |
| 2023-06-21 | 9.48 | $9.66 | 15129 |
| 2023-06-20 | 9.46 | $9.77 | 36949 |
| 2023-06-16 | 9.43 | $9.79 | 54938 |
| 2023-06-15 | 9.39 | $9.82 | 23500 |
| 2023-06-14 | 9.35 | $9.69 | 34500 |
| 2023-06-13 | 9.31 | $9.68 | 34624 |
| 2023-06-12 | 9.27 | $9.60 | 46906 |
| 2023-06-09 | 9.24 | $9.48 | 31000 |
| 2023-06-08 | 9.21 | $9.46 | 59300 |
| 2023-06-07 | 9.19 | $9.37 | 37904 |
| 2023-06-06 | 9.17 | $9.41 | 35509 |
| 2023-06-05 | 9.14 | $9.39 | 66676 |
| 2023-06-02 | 9.12 | $9.41 | 32744 |
| 2023-06-01 | 9.09 | $9.34 | 121234 |
| 2023-05-31 | 9.06 | $9.21 | 15525 |
| 2023-05-30 | 9.04 | $9.23 | 31607 |
| 2023-05-26 | 9.02 | $9.23 | 24400 |
| 2023-05-25 | 9.00 | $9.09 | 52936 |
| 2023-05-24 | 8.99 | $8.98 | 17552 |
| 2023-05-23 | 8.99 | $9.03 | 44527 |
| 2023-05-22 | 8.99 | $9.10 | 30100 |
| 2023-05-19 | 8.98 | $9.12 | 30146 |
| 2023-05-18 | 8.96 | $9.13 | 48500 |
| 2023-05-17 | 8.95 | $9.05 | 23212 |
| 2023-05-16 | 8.94 | $8.92 | 25635 |
| 2023-05-15 | 8.94 | $8.96 | 27700 |
| 2023-05-12 | 8.94 | $8.94 | 74100 |
| 2023-05-11 | 8.94 | $8.95 | 10100 |
| 2023-05-10 | 8.93 | $8.98 | 21300 |
| 2023-05-09 | 8.93 | $8.97 | 13018 |
| 2023-05-08 | 8.92 | $9.00 | 23000 |
| 2023-05-05 | 8.92 | $8.99 | 3700 |
| 2023-05-04 | 8.91 | $8.85 | 11000 |
| 2023-05-03 | 8.92 | $8.94 | 9519 |
| 2023-05-02 | 8.91 | $8.98 | 32900 |
| 2023-05-01 | 8.91 | $9.08 | 70000 |
| 2023-04-28 | 8.89 | $9.06 | 12400 |
| 2023-04-27 | 8.87 | $8.98 | 45004 |
| 2023-04-26 | 8.86 | $8.76 | 44500 |
| 2023-04-25 | 8.87 | $8.83 | 10200 |
| 2023-04-24 | 8.87 | $8.96 | 10642 |
| 2023-04-21 | 8.86 | $8.94 | 52800 |
| 2023-04-20 | 8.85 | $8.94 | 21834 |
| 2023-04-19 | 8.85 | $9.00 | 30237 |
| 2023-04-18 | 8.83 | $9.04 | 12700 |
| 2023-04-17 | 8.81 | $9.04 | 16800 |
| 2023-04-14 | 8.78 | $8.98 | 45600 |
| 2023-04-13 | 8.76 | $8.98 | 55345 |
| 2023-04-12 | 8.74 | $8.87 | 9316 |
| 2023-04-11 | 8.72 | $8.92 | 6000 |
| 2023-04-10 | 8.70 | $8.91 | 20345 |
| 2023-04-06 | 8.68 | $8.89 | 20800 |
| 2023-04-05 | 8.66 | $8.89 | 14200 |
| 2023-04-04 | 8.64 | $8.88 | 11700 |
| 2023-04-03 | 8.61 | $8.94 | 30600 |
| 2023-03-31 | 8.58 | $8.87 | 32643 |
| 2023-03-30 | 8.55 | $8.71 | 68102 |
| 2023-03-29 | 8.53 | $8.69 | 50800 |
| 2023-03-28 | 8.51 | $8.57 | 35200 |
| 2023-03-27 | 8.50 | $8.60 | 76940 |
| 2023-03-24 | 8.49 | $8.57 | 22100 |
| 2023-03-23 | 8.49 | $8.56 | 101623 |
| 2023-03-22 | 8.48 | $8.49 | 25732 |
| 2023-03-21 | 8.48 | $8.57 | 100500 |
| 2023-03-20 | 8.47 | $8.47 | 68300 |
| 2023-03-17 | 8.47 | $8.44 | 48400 |
| 2023-03-16 | 8.47 | $8.52 | 28600 |
| 2023-03-15 | 8.47 | $8.40 | 36631 |
| 2023-03-14 | 8.47 | $8.40 | 13500 |
| 2023-03-13 | 8.48 | $8.27 | 58532 |
| 2023-03-10 | 8.50 | $8.24 | 13545 |
| 2023-03-09 | 8.53 | $8.30 | 40800 |
| 2023-03-08 | 8.55 | $8.46 | 49716 |
| 2023-03-07 | 8.56 | $8.46 | 25500 |
| 2023-03-06 | 8.58 | $8.58 | 8809 |
| 2023-03-03 | 8.57 | $8.60 | 63500 |
| 2023-03-02 | 8.57 | $8.44 | 50100 |
| 2023-03-01 | 8.59 | $8.43 | 9443 |
| 2023-02-28 | 8.60 | $8.46 | 28628 |
| 2023-02-27 | 8.62 | $8.50 | 373800 |
| 2023-02-24 | 8.63 | $8.45 | 10812 |
| 2023-02-23 | 8.65 | $8.53 | 10925 |
| 2023-02-22 | 8.66 | $8.48 | 43830 |
| 2023-02-21 | 8.68 | $8.45 | 16510 |
| 2023-02-17 | 8.70 | $8.63 | 35800 |
| 2023-02-16 | 8.71 | $8.66 | 21001 |
| 2023-02-15 | 8.72 | $8.77 | 16100 |
| 2023-02-14 | 8.71 | $8.81 | 112517 |
| 2023-02-13 | 8.70 | $8.75 | 70000 |
| 2023-02-10 | 8.70 | $8.66 | 34000 |
| 2023-02-09 | 8.70 | $8.66 | 71241 |
| 2023-02-08 | 8.71 | $8.72 | 47449 |
| 2023-02-07 | 8.70 | $8.84 | 25337 |
| 2023-02-06 | 8.69 | $8.72 | 90700 |
| 2023-02-03 | 8.69 | $8.75 | 39600 |
| 2023-02-02 | 8.68 | $8.81 | 45600 |
| 2023-02-01 | 8.67 | $8.70 | 25513 |
| 2023-01-31 | 8.66 | $8.57 | 29600 |
| 2023-01-30 | 8.67 | $8.46 | 37400 |
| 2023-01-27 | 8.69 | $8.60 | 23647 |
| 2023-01-26 | 8.70 | $8.57 | 92000 |
| 2023-01-25 | 8.72 | $8.47 | 63900 |
| 2023-01-24 | 8.74 | $8.47 | 41200 |
| 2023-01-23 | 8.77 | $8.48 | 39600 |
| 2023-01-20 | 8.80 | $8.32 | 22826 |
| 2023-01-19 | 8.86 | $8.18 | 9900 |
| 2023-01-18 | 8.93 | $8.25 | 40802 |
| 2023-01-17 | 9.00 | $8.38 | 62347 |
| 2023-01-13 | 9.06 | $8.40 | 26810 |
| 2023-01-12 | 9.13 | $8.36 | 103800 |
| 2023-01-11 | 9.21 | $8.35 | 39000 |
| 2023-01-10 | 9.30 | $8.27 | 504413 |
| 2023-01-09 | 9.41 | $8.23 | 2.9M |
| 2023-01-06 | 9.54 | $8.22 | 94902 |
| 2023-01-05 | 9.68 | $8.07 | 15741 |
| 2023-01-04 | 9.85 | $8.10 | 240534 |
| 2023-01-03 | 10.03 | $8.03 | 88200 |
| 2022-12-30 | 10.24 | $8.05 | 358742 |
| 2022-12-29 | 10.47 | $8.06 | 1.3M |
| 2022-12-28 | 10.73 | $10.48 | 123346 |
| 2022-12-27 | 10.75 | $10.60 | 128849 |
| 2022-12-23 | 10.77 | $10.64 | 47300 |
| 2022-12-22 | 10.78 | $10.57 | 116129 |
| 2022-12-21 | 10.80 | $10.74 | 170300 |
| 2022-12-20 | 10.81 | $10.58 | 75600 |
| 2022-12-19 | 10.83 | $10.56 | 59500 |
| 2022-12-16 | 10.86 | $10.66 | 46700 |
| 2022-12-15 | 10.88 | $10.75 | 54701 |
| 2022-12-14 | 10.90 | $11.00 | 46005 |
| 2022-12-13 | 10.89 | $11.01 | 86200 |
| 2022-12-12 | 10.87 | $10.98 | 78300 |
| 2022-12-09 | 10.86 | $10.79 | 74817 |
| 2022-12-08 | 10.87 | $10.83 | 94947 |
| 2022-12-07 | 10.87 | $10.78 | 45012 |
| 2022-12-06 | 10.88 | $10.80 | 68600 |
| 2022-12-05 | 10.89 | $11.00 | 129506 |
| 2022-12-02 | 10.88 | $11.20 | 49400 |
| 2022-12-01 | 10.85 | $11.24 | 81400 |
| 2022-11-30 | 10.81 | $11.22 | 36546 |
| 2022-11-29 | 10.76 | $10.91 | 30300 |
| 2022-11-28 | 10.75 | $10.92 | 57500 |
| 2022-11-25 | 10.73 | $11.07 | 700 |
| 2022-11-23 | 10.69 | $11.06 | 38100 |
| 2022-11-22 | 10.65 | $11.01 | 71019 |
| 2022-11-21 | 10.62 | $10.85 | 24100 |
| 2022-11-18 | 10.59 | $10.87 | 45400 |
| 2022-11-17 | 10.56 | $10.83 | 57027 |
| 2022-11-16 | 10.53 | $10.81 | 40434 |
| 2022-11-15 | 10.50 | $10.88 | 37800 |
| 2022-11-14 | 10.47 | $10.81 | 32500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.70
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.35
Average
12.27
Maximum
16.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.70 | $16.66 | 50454 |
| 2026-07-16 | 16.70 | $16.82 | 43606 |
| 2026-07-15 | 16.68 | $16.76 | 43200 |
| 2026-07-14 | 16.66 | $16.72 | 56418 |
| 2026-07-13 | 16.65 | $16.82 | 44820 |
| 2026-07-10 | 16.62 | $16.89 | 57219 |
| 2026-07-09 | 16.59 | $16.83 | 51300 |
| 2026-07-08 | 16.56 | $16.74 | 80544 |
| 2026-07-07 | 16.53 | $16.88 | 80600 |
| 2026-07-06 | 16.49 | $16.84 | 97257 |
| 2026-07-02 | 16.46 | $16.75 | 75046 |
| 2026-07-01 | 16.44 | $16.60 | 63615 |
| 2026-06-30 | 16.43 | $16.50 | 51367 |
| 2026-06-29 | 16.43 | $16.46 | 60132 |
| 2026-06-26 | 16.44 | $16.22 | 73293 |
| 2026-06-25 | 16.47 | $16.19 | 79600 |
| 2026-06-24 | 16.51 | $16.26 | 61600 |
| 2026-06-23 | 16.54 | $16.34 | 37500 |
| 2026-06-22 | 16.57 | $16.38 | 101600 |
| 2026-06-18 | 16.60 | $16.48 | 89489 |
| 2026-06-17 | 16.61 | $16.44 | 89640 |
| 2026-06-16 | 16.63 | $16.63 | 51149 |
| 2026-06-15 | 16.63 | $16.72 | 89400 |
| 2026-06-12 | 16.62 | $16.52 | 107600 |
| 2026-06-11 | 16.62 | $16.47 | 88643 |
| 2026-06-10 | 16.64 | $16.31 | 69205 |
| 2026-06-09 | 16.66 | $16.47 | 81800 |
| 2026-06-08 | 16.67 | $16.55 | 88644 |
| 2026-06-05 | 16.67 | $16.53 | 58100 |
| 2026-06-04 | 16.68 | $16.89 | 72945 |
| 2026-06-03 | 16.64 | $16.82 | 66400 |
| 2026-06-02 | 16.61 | $16.96 | 111814 |
| 2026-06-01 | 16.55 | $16.88 | 66241 |
| 2026-05-29 | 16.50 | $16.86 | 75386 |
| 2026-05-28 | 16.45 | $16.78 | 54600 |
| 2026-05-27 | 16.40 | $16.64 | 36400 |
| 2026-05-26 | 16.36 | $16.63 | 113300 |
| 2026-05-22 | 16.32 | $16.62 | 96200 |
| 2026-05-21 | 16.27 | $16.53 | 198300 |
| 2026-05-20 | 16.23 | $16.44 | 33930 |
| 2026-05-19 | 16.20 | $16.34 | 111433 |
| 2026-05-18 | 16.17 | $16.43 | 91900 |
| 2026-05-15 | 16.12 | $16.34 | 82700 |
| 2026-05-14 | 16.09 | $16.51 | 136966 |
| 2026-05-13 | 16.03 | $16.33 | 267821 |
| 2026-05-12 | 15.99 | $16.29 | 84400 |
| 2026-05-11 | 15.94 | $16.21 | 113800 |
| 2026-05-08 | 15.90 | $16.26 | 80025 |
| 2026-05-07 | 15.85 | $16.15 | 56600 |
| 2026-05-06 | 15.80 | $16.18 | 71379 |
| 2026-05-05 | 15.75 | $15.92 | 68025 |
| 2026-05-04 | 15.72 | $15.89 | 97500 |
| 2026-05-01 | 15.68 | $15.97 | 65433 |
| 2026-04-30 | 15.63 | $15.94 | 70300 |
| 2026-04-29 | 15.58 | $15.74 | 98600 |
| 2026-04-28 | 15.55 | $15.67 | 62117 |
| 2026-04-27 | 15.51 | $15.73 | 60000 |
| 2026-04-24 | 15.46 | $15.77 | 56418 |
| 2026-04-23 | 15.40 | $15.69 | 74500 |
| 2026-04-22 | 15.35 | $15.79 | 90300 |
| 2026-04-21 | 15.28 | $15.65 | 104800 |
| 2026-04-20 | 15.22 | $15.66 | 77642 |
| 2026-04-17 | 15.15 | $15.75 | 105138 |
| 2026-04-16 | 15.07 | $15.64 | 120300 |
| 2026-04-15 | 15.00 | $15.52 | 34938 |
| 2026-04-14 | 14.94 | $15.40 | 62414 |
| 2026-04-13 | 14.88 | $15.27 | 84424 |
| 2026-04-10 | 14.84 | $15.11 | 73600 |
| 2026-04-09 | 14.81 | $15.20 | 66400 |
| 2026-04-08 | 14.77 | $15.10 | 88940 |
| 2026-04-07 | 14.74 | $14.87 | 86037 |
| 2026-04-06 | 14.74 | $14.87 | 142800 |
| 2026-04-02 | 14.73 | $14.81 | 110400 |
| 2026-04-01 | 14.74 | $14.76 | 117900 |
| 2026-03-31 | 14.75 | $14.76 | 110833 |
| 2026-03-30 | 14.76 | $14.40 | 154100 |
| 2026-03-27 | 14.81 | $14.41 | 64900 |
| 2026-03-26 | 14.87 | $14.63 | 86000 |
| 2026-03-25 | 14.90 | $14.82 | 68100 |
| 2026-03-24 | 14.92 | $14.70 | 90600 |
| 2026-03-23 | 14.95 | $14.75 | 77533 |
| 2026-03-20 | 14.98 | $14.61 | 118500 |
| 2026-03-19 | 15.03 | $14.74 | 106701 |
| 2026-03-18 | 15.07 | $14.77 | 85900 |
| 2026-03-17 | 15.10 | $14.99 | 121940 |
| 2026-03-16 | 15.11 | $15.02 | 157100 |
| 2026-03-13 | 15.13 | $14.88 | 84300 |
| 2026-03-12 | 15.15 | $14.97 | 144600 |
| 2026-03-11 | 15.18 | $15.13 | 42600 |
| 2026-03-10 | 15.18 | $15.13 | 63630 |
| 2026-03-09 | 15.19 | $15.14 | 158915 |
| 2026-03-06 | 15.20 | $15.11 | 148400 |
| 2026-03-05 | 15.21 | $15.20 | 83500 |
| 2026-03-04 | 15.22 | $15.28 | 136805 |
| 2026-03-03 | 15.22 | $15.19 | 166616 |
| 2026-03-02 | 15.22 | $15.22 | 138709 |
| 2026-02-27 | 15.23 | $15.27 | 184600 |
| 2026-02-26 | 15.23 | $15.15 | 76300 |
| 2026-02-25 | 15.24 | $15.26 | 134300 |
| 2026-02-24 | 15.25 | $15.12 | 130400 |
| 2026-02-23 | 15.27 | $15.04 | 136600 |
| 2026-02-20 | 15.29 | $15.21 | 126700 |
| 2026-02-19 | 15.30 | $15.17 | 128414 |
| 2026-02-18 | 15.32 | $15.22 | 188300 |
| 2026-02-17 | 15.33 | $15.19 | 150400 |
| 2026-02-13 | 15.34 | $15.18 | 124929 |
| 2026-02-12 | 15.35 | $15.17 | 187500 |
| 2026-02-11 | 15.37 | $15.41 | 113900 |
| 2026-02-10 | 15.36 | $15.42 | 143300 |
| 2026-02-09 | 15.35 | $15.52 | 166331 |
| 2026-02-06 | 15.34 | $15.46 | 101056 |
| 2026-02-05 | 15.32 | $15.17 | 204594 |
| 2026-02-04 | 15.34 | $15.35 | 132600 |
| 2026-02-03 | 15.34 | $15.46 | 276502 |
| 2026-02-02 | 15.32 | $15.46 | 136016 |
| 2026-01-30 | 15.31 | $15.35 | 253400 |
| 2026-01-29 | 15.31 | $15.34 | 74300 |
| 2026-01-28 | 15.30 | $15.28 | 98821 |
| 2026-01-27 | 15.31 | $15.34 | 122021 |
| 2026-01-26 | 15.30 | $15.34 | 88943 |
| 2026-01-23 | 15.30 | $15.32 | 115237 |
| 2026-01-22 | 15.30 | $15.26 | 103013 |
| 2026-01-21 | 15.31 | $15.21 | 85003 |
| 2026-01-20 | 15.32 | $15.06 | 115100 |
| 2026-01-16 | 15.35 | $15.30 | 128712 |
| 2026-01-15 | 15.35 | $15.31 | 80700 |
| 2026-01-14 | 15.35 | $15.35 | 143200 |
| 2026-01-13 | 15.35 | $15.43 | 99900 |
| 2026-01-12 | 15.33 | $15.45 | 92015 |
| 2026-01-09 | 15.32 | $15.41 | 81817 |
| 2026-01-08 | 15.31 | $15.34 | 115400 |
| 2026-01-07 | 15.31 | $15.27 | 113600 |
| 2026-01-06 | 15.32 | $15.36 | 86135 |
| 2026-01-05 | 15.31 | $15.32 | 217510 |
| 2026-01-02 | 15.31 | $15.23 | 146728 |
| 2025-12-31 | 15.33 | $15.26 | 83900 |
| 2025-12-30 | 15.33 | $15.36 | 93900 |
| 2025-12-29 | 15.33 | $15.38 | 50700 |
| 2025-12-26 | 15.33 | $15.44 | 53003 |
| 2025-12-24 | 15.32 | $15.44 | 64700 |
| 2025-12-23 | 15.31 | $15.38 | 83700 |
| 2025-12-22 | 15.31 | $15.30 | 87100 |
| 2025-12-19 | 15.31 | $15.24 | 81637 |
| 2025-12-18 | 15.32 | $15.06 | 129200 |
| 2025-12-17 | 15.34 | $15.01 | 121600 |
| 2025-12-16 | 15.37 | $15.13 | 80700 |
| 2025-12-15 | 15.38 | $15.40 | 107700 |
| 2025-12-12 | 15.37 | $15.42 | 84907 |
| 2025-12-11 | 15.36 | $15.54 | 86040 |
| 2025-12-10 | 15.34 | $15.48 | 57677 |
| 2025-12-09 | 15.32 | $15.36 | 175158 |
| 2025-12-08 | 15.31 | $15.40 | 104800 |
| 2025-12-05 | 15.30 | $15.46 | 49300 |
| 2025-12-04 | 15.28 | $15.47 | 56550 |
| 2025-12-03 | 15.26 | $15.43 | 96800 |
| 2025-12-02 | 15.24 | $15.33 | 108723 |
| 2025-12-01 | 15.24 | $15.35 | 315415 |
| 2025-11-28 | 15.23 | $15.48 | 30600 |
| 2025-11-26 | 15.21 | $15.40 | 78900 |
| 2025-11-25 | 15.20 | $15.28 | 85400 |
| 2025-11-24 | 15.20 | $15.13 | 63100 |
| 2025-11-21 | 15.22 | $14.94 | 86723 |
| 2025-11-20 | 15.26 | $14.87 | 151800 |
| 2025-11-19 | 15.30 | $15.05 | 98345 |
| 2025-11-18 | 15.33 | $15.04 | 82286 |
| 2025-11-17 | 15.36 | $15.16 | 53700 |
| 2025-11-14 | 15.39 | $15.27 | 59100 |
| 2025-11-13 | 15.40 | $15.31 | 110310 |
| 2025-11-12 | 15.40 | $15.55 | 53500 |
| 2025-11-11 | 15.38 | $15.48 | 48665 |
| 2025-11-10 | 15.37 | $15.42 | 110200 |
| 2025-11-07 | 15.36 | $15.20 | 81809 |
| 2025-11-06 | 15.37 | $15.22 | 83600 |
| 2025-11-05 | 15.38 | $15.32 | 80848 |
| 2025-11-04 | 15.38 | $15.33 | 88934 |
| 2025-11-03 | 15.37 | $15.43 | 618714 |
| 2025-10-31 | 15.36 | $15.50 | 97800 |
| 2025-10-30 | 15.34 | $15.45 | 72000 |
| 2025-10-29 | 15.32 | $15.56 | 96300 |
| 2025-10-28 | 15.28 | $15.63 | 59728 |
| 2025-10-27 | 15.24 | $15.58 | 53312 |
| 2025-10-24 | 15.20 | $15.43 | 271300 |
| 2025-10-23 | 15.17 | $15.24 | 59708 |
| 2025-10-22 | 15.16 | $15.21 | 68129 |
| 2025-10-21 | 15.15 | $15.30 | 62807 |
| 2025-10-20 | 15.13 | $15.31 | 69309 |
| 2025-10-17 | 15.10 | $15.18 | 27511 |
| 2025-10-16 | 15.09 | $15.10 | 35400 |
| 2025-10-15 | 15.09 | $15.21 | 29646 |
| 2025-10-14 | 15.07 | $15.09 | 54514 |
| 2025-10-13 | 15.07 | $15.06 | 65726 |
| 2025-10-10 | 15.06 | $14.88 | 108542 |
| 2025-10-09 | 15.08 | $15.26 | 96903 |
| 2025-10-08 | 15.05 | $15.27 | 45900 |
| 2025-10-07 | 15.03 | $15.19 | 352400 |
| 2025-10-06 | 15.00 | $15.15 | 67600 |
| 2025-10-03 | 14.98 | $15.04 | 48000 |
| 2025-10-02 | 14.97 | $15.08 | 50921 |
| 2025-10-01 | 14.95 | $15.10 | 63522 |
| 2025-09-30 | 14.92 | $15.03 | 73732 |
| 2025-09-29 | 14.90 | $14.89 | 40508 |
| 2025-09-26 | 14.89 | $14.91 | 41103 |
| 2025-09-25 | 14.87 | $14.90 | 30200 |
| 2025-09-24 | 14.86 | $14.95 | 40900 |
| 2025-09-23 | 14.83 | $15.01 | 17200 |
| 2025-09-22 | 14.80 | $15.06 | 61400 |
| 2025-09-19 | 14.75 | $15.04 | 21208 |
| 2025-09-18 | 14.71 | $14.95 | 52730 |
| 2025-09-17 | 14.67 | $14.97 | 32202 |
| 2025-09-16 | 14.62 | $14.98 | 46000 |
| 2025-09-15 | 14.58 | $14.96 | 50700 |
| 2025-09-12 | 14.53 | $14.87 | 38403 |
| 2025-09-11 | 14.48 | $14.85 | 33927 |
| 2025-09-10 | 14.44 | $14.84 | 137424 |
| 2025-09-09 | 14.39 | $14.59 | 269932 |
| 2025-09-08 | 14.37 | $14.49 | 48000 |
| 2025-09-05 | 14.35 | $14.45 | 49939 |
| 2025-09-04 | 14.34 | $14.50 | 60912 |
| 2025-09-03 | 14.32 | $14.36 | 44212 |
| 2025-09-02 | 14.31 | $14.28 | 78000 |
| 2025-08-29 | 14.31 | $14.36 | 36900 |
| 2025-08-28 | 14.29 | $14.45 | 38600 |
| 2025-08-27 | 14.27 | $14.37 | 33437 |
| 2025-08-26 | 14.25 | $14.39 | 22600 |
| 2025-08-25 | 14.23 | $14.25 | 47200 |
| 2025-08-22 | 14.23 | $14.32 | 56500 |
| 2025-08-21 | 14.21 | $14.14 | 49347 |
| 2025-08-20 | 14.21 | $14.23 | 34500 |
| 2025-08-19 | 14.21 | $14.23 | 35917 |
| 2025-08-18 | 14.20 | $14.37 | 67148 |
| 2025-08-15 | 14.17 | $14.38 | 41210 |
| 2025-08-14 | 14.15 | $14.37 | 40600 |
| 2025-08-13 | 14.12 | $14.32 | 185000 |
| 2025-08-12 | 14.09 | $14.32 | 51300 |
| 2025-08-11 | 14.06 | $14.18 | 85300 |
| 2025-08-08 | 14.05 | $14.16 | 59420 |
| 2025-08-07 | 14.03 | $14.06 | 67224 |
| 2025-08-06 | 14.02 | $14.11 | 52800 |
| 2025-08-05 | 14.01 | $14.02 | 65845 |
| 2025-08-04 | 14.00 | $14.06 | 47800 |
| 2025-08-01 | 13.99 | $13.81 | 91900 |
| 2025-07-31 | 14.00 | $14.04 | 102600 |
| 2025-07-30 | 13.99 | $14.12 | 42300 |
| 2025-07-29 | 13.97 | $14.12 | 32100 |
| 2025-07-28 | 13.95 | $14.13 | 80336 |
| 2025-07-25 | 13.93 | $14.14 | 45211 |
| 2025-07-24 | 13.90 | $14.05 | 102500 |
| 2025-07-23 | 13.88 | $14.11 | 33224 |
| 2025-07-22 | 13.85 | $13.89 | 36200 |
| 2025-07-21 | 13.84 | $13.94 | 89025 |
| 2025-07-18 | 13.82 | $13.92 | 50306 |
| 2025-07-17 | 13.79 | $13.92 | 112000 |
| 2025-07-16 | 13.77 | $13.90 | 64100 |
| 2025-07-15 | 13.75 | $13.80 | 158841 |
| 2025-07-14 | 13.73 | $13.85 | 83300 |
| 2025-07-11 | 13.71 | $13.85 | 82900 |
| 2025-07-10 | 13.68 | $13.86 | 320000 |
| 2025-07-09 | 13.65 | $13.82 | 23627 |
| 2025-07-08 | 13.62 | $13.74 | 102809 |
| 2025-07-07 | 13.60 | $13.80 | 80315 |
| 2025-07-03 | 13.57 | $13.91 | 60700 |
| 2025-07-02 | 13.52 | $13.76 | 131211 |
| 2025-07-01 | 13.49 | $13.74 | 122614 |
| 2025-06-30 | 13.45 | $13.75 | 37000 |
| 2025-06-27 | 13.41 | $13.68 | 61712 |
| 2025-06-26 | 13.38 | $13.59 | 51300 |
| 2025-06-25 | 13.35 | $13.53 | 41733 |
| 2025-06-24 | 13.32 | $13.51 | 114700 |
| 2025-06-23 | 13.29 | $13.41 | 118500 |
| 2025-06-20 | 13.27 | $13.23 | 56100 |
| 2025-06-18 | 13.27 | $13.32 | 63400 |
| 2025-06-17 | 13.25 | $13.31 | 62700 |
| 2025-06-16 | 13.24 | $13.43 | 82500 |
| 2025-06-13 | 13.21 | $13.32 | 166000 |
| 2025-06-12 | 13.19 | $13.47 | 89622 |
| 2025-06-11 | 13.15 | $13.39 | 114531 |
| 2025-06-10 | 13.12 | $13.43 | 50105 |
| 2025-06-09 | 13.09 | $13.28 | 43530 |
| 2025-06-06 | 13.06 | $13.18 | 58000 |
| 2025-06-05 | 13.04 | $13.10 | 116045 |
| 2025-06-04 | 13.03 | $13.21 | 35634 |
| 2025-06-03 | 13.00 | $13.17 | 71333 |
| 2025-06-02 | 12.97 | $13.10 | 81721 |
| 2025-05-30 | 12.95 | $13.03 | 69600 |
| 2025-05-29 | 12.93 | $13.06 | 65204 |
| 2025-05-28 | 12.90 | $13.00 | 82429 |
| 2025-05-27 | 12.88 | $13.02 | 58118 |
| 2025-05-23 | 12.85 | $12.80 | 31228 |
| 2025-05-22 | 12.84 | $12.90 | 48400 |
| 2025-05-21 | 12.82 | $12.91 | 49300 |
| 2025-05-20 | 12.79 | $13.07 | 48220 |
| 2025-05-19 | 12.75 | $13.12 | 59211 |
| 2025-05-16 | 12.69 | $13.10 | 39028 |
| 2025-05-15 | 12.62 | $13.01 | 32100 |
| 2025-05-14 | 12.57 | $12.98 | 87477 |
| 2025-05-13 | 12.50 | $12.95 | 128479 |
| 2025-05-12 | 12.44 | $12.95 | 57900 |
| 2025-05-09 | 12.38 | $12.54 | 31245 |
| 2025-05-08 | 12.35 | $12.53 | 43100 |
| 2025-05-07 | 12.32 | $12.50 | 26900 |
| 2025-05-06 | 12.29 | $12.43 | 48900 |
| 2025-05-05 | 12.26 | $12.55 | 82500 |
| 2025-05-02 | 12.21 | $12.62 | 32700 |
| 2025-05-01 | 12.16 | $12.38 | 92521 |
| 2025-04-30 | 12.13 | $12.45 | 74929 |
| 2025-04-29 | 12.09 | $12.40 | 48232 |
| 2025-04-28 | 12.06 | $12.37 | 145143 |
| 2025-04-25 | 12.04 | $12.37 | 38708 |
| 2025-04-24 | 12.02 | $12.28 | 122720 |
| 2025-04-23 | 12.01 | $12.08 | 39800 |
| 2025-04-22 | 12.02 | $11.90 | 69300 |
| 2025-04-21 | 12.06 | $11.64 | 95049 |
| 2025-04-17 | 12.12 | $11.93 | 55300 |
| 2025-04-16 | 12.17 | $11.89 | 135000 |
| 2025-04-15 | 12.22 | $12.14 | 157500 |
| 2025-04-14 | 12.25 | $12.17 | 477108 |
| 2025-04-11 | 12.28 | $12.10 | 145615 |
| 2025-04-10 | 12.32 | $11.92 | 95500 |
| 2025-04-09 | 12.38 | $12.32 | 495639 |
| 2025-04-08 | 12.40 | $11.36 | 142210 |
| 2025-04-07 | 12.52 | $11.51 | 287833 |
| 2025-04-04 | 12.63 | $11.53 | 279008 |
| 2025-04-03 | 12.75 | $12.25 | 94200 |
| 2025-04-02 | 12.80 | $12.79 | 43600 |
| 2025-04-01 | 12.80 | $12.70 | 196000 |
| 2025-03-31 | 12.82 | $12.77 | 212201 |
| 2025-03-28 | 12.82 | $12.68 | 58900 |
| 2025-03-27 | 12.84 | $12.87 | 85033 |
| 2025-03-26 | 12.85 | $12.93 | 127600 |
| 2025-03-25 | 12.85 | $13.03 | 65300 |
| 2025-03-24 | 12.84 | $13.01 | 84904 |
| 2025-03-21 | 12.83 | $12.82 | 46800 |
| 2025-03-20 | 12.85 | $12.85 | 160300 |
| 2025-03-19 | 12.87 | $12.85 | 126600 |
| 2025-03-18 | 12.89 | $12.71 | 85707 |
| 2025-03-17 | 12.93 | $12.82 | 108200 |
| 2025-03-14 | 12.96 | $12.69 | 277600 |
| 2025-03-13 | 13.01 | $12.50 | 52212 |
| 2025-03-12 | 13.08 | $12.57 | 53800 |
| 2025-03-11 | 13.15 | $12.56 | 104739 |
| 2025-03-10 | 13.23 | $12.69 | 102900 |
| 2025-03-07 | 13.30 | $13.03 | 159304 |
| 2025-03-06 | 13.33 | $12.96 | 112800 |
| 2025-03-05 | 13.38 | $13.12 | 47900 |
| 2025-03-04 | 13.41 | $12.99 | 101800 |
| 2025-03-03 | 13.46 | $13.25 | 72866 |
| 2025-02-28 | 13.48 | $13.43 | 209200 |
| 2025-02-27 | 13.48 | $13.24 | 60200 |
| 2025-02-26 | 13.51 | $13.31 | 44300 |
| 2025-02-25 | 13.53 | $13.37 | 90901 |
| 2025-02-24 | 13.54 | $13.41 | 76200 |
| 2025-02-21 | 13.55 | $13.46 | 39831 |
| 2025-02-20 | 13.55 | $13.67 | 64900 |
| 2025-02-19 | 13.54 | $13.72 | 57900 |
| 2025-02-18 | 13.52 | $13.67 | 65300 |
| 2025-02-14 | 13.50 | $13.64 | 44728 |
| 2025-02-13 | 13.48 | $13.67 | 72900 |
| 2025-02-12 | 13.45 | $13.53 | 54700 |
| 2025-02-11 | 13.44 | $13.55 | 23633 |
| 2025-02-10 | 13.42 | $13.50 | 66800 |
| 2025-02-07 | 13.40 | $13.40 | 74930 |
| 2025-02-06 | 13.40 | $13.50 | 48800 |
| 2025-02-05 | 13.37 | $13.47 | 43401 |
| 2025-02-04 | 13.36 | $13.40 | 59315 |
| 2025-02-03 | 13.34 | $13.30 | 87200 |
| 2025-01-31 | 13.34 | $13.40 | 56900 |
| 2025-01-30 | 13.32 | $13.47 | 78841 |
| 2025-01-29 | 13.29 | $13.42 | 40410 |
| 2025-01-28 | 13.27 | $13.45 | 66148 |
| 2025-01-27 | 13.25 | $13.47 | 112900 |
| 2025-01-24 | 13.22 | $13.53 | 79500 |
| 2025-01-23 | 13.19 | $13.49 | 49020 |
| 2025-01-22 | 13.15 | $13.44 | 66200 |
| 2025-01-21 | 13.12 | $13.38 | 156948 |
| 2025-01-17 | 13.10 | $13.29 | 84200 |
| 2025-01-16 | 13.08 | $13.13 | 106108 |
| 2025-01-15 | 13.08 | $13.18 | 63100 |
| 2025-01-14 | 13.08 | $12.91 | 79400 |
| 2025-01-13 | 13.11 | $12.97 | 83400 |
| 2025-01-10 | 13.13 | $12.93 | 95800 |
| 2025-01-08 | 13.16 | $13.05 | 66225 |
| 2025-01-07 | 13.18 | $13.08 | 102318 |
| 2025-01-06 | 13.20 | $13.14 | 105500 |
| 2025-01-03 | 13.21 | $13.14 | 72318 |
| 2025-01-02 | 13.23 | $12.97 | 102006 |
| 2024-12-31 | 13.26 | $13.05 | 106548 |
| 2024-12-30 | 13.29 | $13.05 | 70800 |
| 2024-12-27 | 13.32 | $13.22 | 80807 |
| 2024-12-26 | 13.33 | $13.37 | 70107 |
| 2024-12-24 | 13.33 | $13.33 | 48613 |
| 2024-12-23 | 13.33 | $13.19 | 40200 |
| 2024-12-20 | 13.35 | $13.08 | 190100 |
| 2024-12-19 | 13.38 | $12.97 | 71600 |
| 2024-12-18 | 13.42 | $13.17 | 122313 |
| 2024-12-17 | 13.44 | $13.57 | 58200 |
| 2024-12-16 | 13.42 | $13.54 | 51140 |
| 2024-12-13 | 13.40 | $13.51 | 43228 |
| 2024-12-12 | 13.38 | $13.37 | 47103 |
| 2024-12-11 | 13.38 | $13.45 | 49100 |
| 2024-12-10 | 13.36 | $13.38 | 50500 |
| 2024-12-09 | 13.36 | $13.42 | 35400 |
| 2024-12-06 | 13.34 | $13.48 | 46435 |
| 2024-12-05 | 13.32 | $13.45 | 82600 |
| 2024-12-04 | 13.31 | $13.44 | 59500 |
| 2024-12-03 | 13.29 | $13.42 | 119129 |
| 2024-12-02 | 13.27 | $13.42 | 231259 |
| 2024-11-29 | 13.24 | $13.39 | 28300 |
| 2024-11-27 | 13.22 | $13.34 | 47322 |
| 2024-11-26 | 13.19 | $13.39 | 46300 |
| 2024-11-25 | 13.16 | $13.29 | 41400 |
| 2024-11-22 | 13.14 | $13.29 | 25825 |
| 2024-11-21 | 13.11 | $13.21 | 51635 |
| 2024-11-20 | 13.10 | $13.16 | 59100 |
| 2024-11-19 | 13.08 | $13.17 | 58100 |
| 2024-11-18 | 13.06 | $13.11 | 47728 |
| 2024-11-15 | 13.05 | $13.09 | 41000 |
| 2024-11-14 | 13.04 | $13.19 | 45337 |
| 2024-11-13 | 13.02 | $13.27 | 55600 |
| 2024-11-12 | 12.99 | $13.23 | 20438 |
| 2024-11-11 | 12.96 | $13.34 | 25901 |
| 2024-11-08 | 12.92 | $13.27 | 48800 |
| 2024-11-07 | 12.88 | $13.18 | 500100 |
| 2024-11-06 | 12.85 | $13.11 | 92109 |
| 2024-11-05 | 12.83 | $12.78 | 21500 |
| 2024-11-04 | 12.83 | $12.60 | 51917 |
| 2024-11-01 | 12.86 | $12.72 | 26200 |
| 2024-10-31 | 12.87 | $12.67 | 57001 |
| 2024-10-30 | 12.89 | $12.84 | 36900 |
| 2024-10-29 | 12.89 | $12.92 | 32700 |
| 2024-10-28 | 12.88 | $12.93 | 30039 |
| 2024-10-25 | 12.87 | $12.86 | 21600 |
| 2024-10-24 | 12.86 | $12.90 | 60619 |
| 2024-10-23 | 12.85 | $12.83 | 65958 |
| 2024-10-22 | 12.85 | $12.92 | 17303 |
| 2024-10-21 | 12.83 | $12.92 | 24600 |
| 2024-10-18 | 12.82 | $12.97 | 21500 |
| 2024-10-17 | 12.79 | $12.94 | 46014 |
| 2024-10-16 | 12.77 | $12.94 | 17500 |
| 2024-10-15 | 12.75 | $12.89 | 419700 |
| 2024-10-14 | 12.73 | $12.98 | 32430 |
| 2024-10-11 | 12.70 | $12.86 | 32800 |
| 2024-10-10 | 12.68 | $12.82 | 71300 |
| 2024-10-09 | 12.65 | $12.81 | 45600 |
| 2024-10-08 | 12.63 | $12.74 | 69940 |
| 2024-10-07 | 12.61 | $12.60 | 57533 |
| 2024-10-04 | 12.60 | $12.73 | 72800 |
| 2024-10-03 | 12.58 | $12.58 | 15129 |
| 2024-10-02 | 12.57 | $12.64 | 36712 |
| 2024-10-01 | 12.55 | $12.62 | 51000 |
| 2024-09-30 | 12.53 | $12.71 | 36118 |
| 2024-09-27 | 12.50 | $12.70 | 22500 |
| 2024-09-26 | 12.47 | $12.65 | 27503 |
| 2024-09-25 | 12.45 | $12.65 | 38300 |
| 2024-09-24 | 12.42 | $12.63 | 73300 |
| 2024-09-23 | 12.39 | $12.66 | 23800 |
| 2024-09-20 | 12.36 | $12.58 | 30799 |
| 2024-09-19 | 12.33 | $12.58 | 54601 |
| 2024-09-18 | 12.30 | $12.42 | 59715 |
| 2024-09-17 | 12.29 | $12.47 | 22219 |
| 2024-09-16 | 12.27 | $12.50 | 68503 |
| 2024-09-13 | 12.25 | $12.38 | 24643 |
| 2024-09-12 | 12.24 | $12.32 | 47447 |
| 2024-09-11 | 12.23 | $12.25 | 66534 |
| 2024-09-10 | 12.23 | $12.18 | 34334 |
| 2024-09-09 | 12.23 | $12.10 | 46300 |
| 2024-09-06 | 12.24 | $11.98 | 87300 |
| 2024-09-05 | 12.25 | $12.18 | 57000 |
| 2024-09-04 | 12.25 | $12.23 | 46505 |
| 2024-09-03 | 12.24 | $12.25 | 284200 |
| 2024-08-30 | 12.22 | $12.46 | 69120 |
| 2024-08-29 | 12.17 | $12.27 | 48903 |
| 2024-08-28 | 12.15 | $12.28 | 41600 |
| 2024-08-27 | 12.12 | $12.35 | 73318 |
| 2024-08-26 | 12.09 | $12.33 | 55900 |
| 2024-08-23 | 12.05 | $12.34 | 77528 |
| 2024-08-22 | 12.02 | $12.25 | 63639 |
| 2024-08-21 | 11.99 | $12.34 | 54728 |
| 2024-08-20 | 11.95 | $12.28 | 82522 |
| 2024-08-19 | 11.92 | $12.30 | 30900 |
| 2024-08-16 | 11.88 | $12.19 | 39465 |
| 2024-08-15 | 11.86 | $12.17 | 75422 |
| 2024-08-14 | 11.84 | $11.95 | 39134 |
| 2024-08-13 | 11.84 | $11.91 | 69121 |
| 2024-08-12 | 11.85 | $11.73 | 66500 |
| 2024-08-09 | 11.88 | $11.77 | 95819 |
| 2024-08-08 | 11.91 | $11.69 | 56367 |
| 2024-08-07 | 11.95 | $11.43 | 120500 |
| 2024-08-06 | 12.02 | $11.53 | 103833 |
| 2024-08-05 | 12.08 | $11.46 | 150200 |
| 2024-08-02 | 12.16 | $11.79 | 97648 |
| 2024-08-01 | 12.20 | $12.06 | 130300 |
| 2024-07-31 | 12.23 | $12.20 | 68800 |
| 2024-07-30 | 12.23 | $12.02 | 106200 |
| 2024-07-29 | 12.26 | $12.12 | 84816 |
| 2024-07-26 | 12.28 | $12.10 | 94700 |
| 2024-07-25 | 12.29 | $11.99 | 82900 |
| 2024-07-24 | 12.32 | $11.99 | 78015 |
| 2024-07-23 | 12.35 | $12.25 | 122200 |
| 2024-07-22 | 12.35 | $12.32 | 71900 |
| 2024-07-19 | 12.35 | $12.28 | 71006 |
| 2024-07-18 | 12.35 | $12.37 | 92300 |
| 2024-07-17 | 12.34 | $12.47 | 96200 |
| 2024-07-16 | 12.32 | $12.57 | 113900 |
| 2024-07-15 | 12.28 | $12.45 | 99347 |
| 2024-07-12 | 12.26 | $12.41 | 93113 |
| 2024-07-11 | 12.23 | $12.37 | 106605 |
| 2024-07-10 | 12.21 | $12.47 | 103003 |
| 2024-07-09 | 12.18 | $12.39 | 96023 |
| 2024-07-08 | 12.15 | $12.36 | 81700 |
| 2024-07-05 | 12.12 | $12.31 | 817016 |
| 2024-07-03 | 12.10 | $12.28 | 70543 |
| 2024-07-02 | 12.07 | $12.19 | 95645 |
| 2024-07-01 | 12.05 | $12.11 | 222800 |
| 2024-06-28 | 12.04 | $12.06 | 77400 |
| 2024-06-27 | 12.03 | $12.07 | 137300 |
| 2024-06-26 | 12.01 | $12.11 | 127248 |
| 2024-06-25 | 11.99 | $12.06 | 67500 |
| 2024-06-24 | 11.98 | $12.08 | 57200 |
| 2024-06-21 | 11.96 | $12.09 | 69602 |
| 2024-06-20 | 11.93 | $12.13 | 111304 |
| 2024-06-18 | 11.90 | $12.17 | 42600 |
| 2024-06-17 | 11.87 | $12.10 | 34700 |
| 2024-06-14 | 11.84 | $12.04 | 31842 |
| 2024-06-13 | 11.81 | $12.02 | 136919 |
| 2024-06-12 | 11.79 | $11.93 | 56100 |
| 2024-06-11 | 11.77 | $11.88 | 57900 |
| 2024-06-10 | 11.76 | $11.88 | 77800 |
| 2024-06-07 | 11.74 | $11.83 | 97300 |
| 2024-06-06 | 11.73 | $11.86 | 44808 |
| 2024-06-05 | 11.71 | $11.88 | 56748 |
| 2024-06-04 | 11.69 | $11.76 | 105637 |
| 2024-06-03 | 11.68 | $11.73 | 120506 |
| 2024-05-31 | 11.67 | $11.71 | 90400 |
| 2024-05-30 | 11.66 | $11.59 | 84525 |
| 2024-05-29 | 11.66 | $11.61 | 66145 |
| 2024-05-28 | 11.66 | $11.71 | 81945 |
| 2024-05-24 | 11.65 | $11.71 | 43000 |
| 2024-05-23 | 11.63 | $11.67 | 75231 |
| 2024-05-22 | 11.61 | $11.74 | 94732 |
| 2024-05-21 | 11.59 | $11.79 | 63416 |
| 2024-05-20 | 11.56 | $11.71 | 84109 |
| 2024-05-17 | 11.54 | $11.77 | 119400 |
| 2024-05-16 | 11.50 | $11.72 | 48500 |
| 2024-05-15 | 11.47 | $11.74 | 76100 |
| 2024-05-14 | 11.43 | $11.65 | 82428 |
| 2024-05-13 | 11.40 | $11.58 | 48400 |
| 2024-05-10 | 11.38 | $11.56 | 51233 |
| 2024-05-09 | 11.35 | $11.55 | 62203 |
| 2024-05-08 | 11.33 | $11.50 | 101311 |
| 2024-05-07 | 11.31 | $11.46 | 33342 |
| 2024-05-06 | 11.29 | $11.50 | 302300 |
| 2024-05-03 | 11.27 | $11.36 | 123600 |
| 2024-05-02 | 11.27 | $11.30 | 39820 |
| 2024-05-01 | 11.27 | $11.21 | 68029 |
| 2024-04-30 | 11.28 | $11.23 | 48821 |
| 2024-04-29 | 11.29 | $11.36 | 101596 |
| 2024-04-26 | 11.30 | $11.31 | 56500 |
| 2024-04-25 | 11.30 | $11.27 | 66108 |
| 2024-04-24 | 11.32 | $11.32 | 126231 |
| 2024-04-23 | 11.32 | $11.30 | 105700 |
| 2024-04-22 | 11.34 | $11.16 | 37528 |
| 2024-04-19 | 11.37 | $11.12 | 87718 |
| 2024-04-18 | 11.40 | $11.17 | 37126 |
| 2024-04-17 | 11.43 | $11.16 | 25100 |
| 2024-04-16 | 11.47 | $11.19 | 70000 |
| 2024-04-15 | 11.50 | $11.24 | 70107 |
| 2024-04-12 | 11.53 | $11.32 | 81524 |
| 2024-04-11 | 11.55 | $11.52 | 60806 |
| 2024-04-10 | 11.55 | $11.43 | 430100 |
| 2024-04-09 | 11.57 | $11.55 | 32500 |
| 2024-04-08 | 11.57 | $11.50 | 28500 |
| 2024-04-05 | 11.57 | $11.52 | 69600 |
| 2024-04-04 | 11.57 | $11.43 | 90129 |
| 2024-04-03 | 11.58 | $11.58 | 102900 |
| 2024-04-02 | 11.57 | $11.61 | 131215 |
| 2024-04-01 | 11.56 | $11.63 | 138700 |
| 2024-03-28 | 11.55 | $11.67 | 80345 |
| 2024-03-27 | 11.53 | $11.68 | 119200 |
| 2024-03-26 | 11.51 | $11.59 | 93044 |
| 2024-03-25 | 11.49 | $11.63 | 62400 |
| 2024-03-22 | 11.47 | $11.62 | 126500 |
| 2024-03-21 | 11.45 | $11.67 | 127253 |
| 2024-03-20 | 11.42 | $11.61 | 105239 |
| 2024-03-19 | 11.40 | $11.50 | 146400 |
| 2024-03-18 | 11.38 | $11.47 | 121841 |
| 2024-03-15 | 11.37 | $11.35 | 113558 |
| 2024-03-14 | 11.36 | $11.44 | 152700 |
| 2024-03-13 | 11.35 | $11.48 | 87900 |
| 2024-03-12 | 11.33 | $11.52 | 104737 |
| 2024-03-11 | 11.30 | $11.34 | 53039 |
| 2024-03-08 | 11.29 | $11.35 | 101749 |
| 2024-03-07 | 11.27 | $11.45 | 95100 |
| 2024-03-06 | 11.25 | $11.35 | 117600 |
| 2024-03-05 | 11.23 | $11.28 | 81900 |
| 2024-03-04 | 11.21 | $11.38 | 115600 |
| 2024-03-01 | 11.19 | $11.40 | 152757 |
| 2024-02-29 | 11.16 | $11.29 | 178388 |
| 2024-02-28 | 11.14 | $11.23 | 76800 |
| 2024-02-27 | 11.12 | $11.28 | 104840 |
| 2024-02-26 | 11.09 | $11.27 | 108700 |
| 2024-02-23 | 11.06 | $11.29 | 97235 |
| 2024-02-22 | 11.03 | $11.29 | 122700 |
| 2024-02-21 | 10.99 | $11.04 | 157100 |
| 2024-02-20 | 10.98 | $11.06 | 227500 |
| 2024-02-16 | 10.96 | $11.12 | 88043 |
| 2024-02-15 | 10.94 | $11.14 | 138833 |
| 2024-02-14 | 10.91 | $11.06 | 134200 |
| 2024-02-13 | 10.88 | $10.97 | 112316 |
| 2024-02-12 | 10.86 | $11.08 | 92913 |
| 2024-02-09 | 10.82 | $11.04 | 54325 |
| 2024-02-08 | 10.79 | $11.04 | 377413 |
| 2024-02-07 | 10.75 | $10.99 | 110527 |
| 2024-02-06 | 10.72 | $10.92 | 78400 |
| 2024-02-05 | 10.69 | $10.89 | 109900 |
| 2024-02-02 | 10.66 | $10.87 | 76616 |
| 2024-02-01 | 10.63 | $10.73 | 79125 |
| 2024-01-31 | 10.61 | $10.64 | 131900 |
| 2024-01-30 | 10.60 | $10.79 | 43616 |
| 2024-01-29 | 10.57 | $10.79 | 117201 |
| 2024-01-26 | 10.54 | $10.70 | 860235 |
| 2024-01-25 | 10.52 | $10.73 | 123617 |
| 2024-01-24 | 10.49 | $10.73 | 130500 |
| 2024-01-23 | 10.47 | $10.68 | 87426 |
| 2024-01-22 | 10.44 | $10.59 | 107901 |
| 2024-01-19 | 10.42 | $10.60 | 49816 |
| 2024-01-18 | 10.40 | $10.48 | 84200 |
| 2024-01-17 | 10.39 | $10.36 | 103500 |
| 2024-01-16 | 10.39 | $10.40 | 139600 |
| 2024-01-12 | 10.39 | $10.43 | 80200 |
| 2024-01-11 | 10.39 | $10.47 | 61100 |
| 2024-01-10 | 10.38 | $10.46 | 35326 |
| 2024-01-09 | 10.37 | $10.44 | 103900 |
| 2024-01-08 | 10.36 | $10.44 | 177903 |
| 2024-01-05 | 10.35 | $10.35 | 32600 |
| 2024-01-04 | 10.34 | $10.27 | 39200 |
| 2024-01-03 | 10.35 | $10.35 | 67400 |
| 2024-01-02 | 10.34 | $10.33 | 72100 |
| 2023-12-29 | 10.34 | $10.38 | 78233 |
| 2023-12-28 | 10.33 | $10.36 | 96200 |
| 2023-12-27 | 10.32 | $10.36 | 47231 |
| 2023-12-26 | 10.31 | $10.39 | 128328 |
| 2023-12-22 | 10.30 | $10.32 | 71200 |
| 2023-12-21 | 10.29 | $10.27 | 36000 |
| 2023-12-20 | 10.29 | $10.25 | 69711 |
| 2023-12-19 | 10.29 | $10.53 | 28400 |
| 2023-12-18 | 10.26 | $10.48 | 37029 |
| 2023-12-15 | 10.23 | $10.42 | 46108 |
| 2023-12-14 | 10.21 | $10.40 | 45332 |
| 2023-12-13 | 10.19 | $10.33 | 56501 |
| 2023-12-12 | 10.17 | $10.24 | 37000 |
| 2023-12-11 | 10.16 | $10.24 | 10211 |
| 2023-12-08 | 10.15 | $10.22 | 39300 |
| 2023-12-07 | 10.14 | $10.15 | 55512 |
| 2023-12-06 | 10.13 | $10.06 | 47000 |
| 2023-12-05 | 10.13 | $10.14 | 23246 |
| 2023-12-04 | 10.12 | $10.15 | 58800 |
| 2023-12-01 | 10.11 | $10.22 | 19230 |
| 2023-11-30 | 10.09 | $10.19 | 78333 |
| 2023-11-29 | 10.07 | $10.15 | 66800 |
| 2023-11-28 | 10.05 | $10.14 | 62300 |
| 2023-11-27 | 10.03 | $10.12 | 88600 |
| 2023-11-24 | 10.00 | $10.16 | 32600 |
| 2023-11-22 | 9.97 | $10.16 | 61400 |
| 2023-11-21 | 9.93 | $10.17 | 46500 |
| 2023-11-20 | 9.89 | $10.15 | 91117 |
| 2023-11-17 | 9.85 | $10.12 | 90327 |
| 2023-11-16 | 9.80 | $10.07 | 88540 |
| 2023-11-15 | 9.76 | $10.11 | 51315 |
| 2023-11-14 | 9.72 | $10.06 | 56917 |
| 2023-11-13 | 9.68 | $9.90 | 64918 |
| 2023-11-10 | 9.65 | $9.89 | 95244 |
| 2023-11-09 | 9.62 | $9.79 | 48000 |
| 2023-11-08 | 9.60 | $9.85 | 85241 |
| 2023-11-07 | 9.58 | $9.84 | 69600 |
| 2023-11-06 | 9.55 | $9.81 | 39525 |
| 2023-11-03 | 9.53 | $9.77 | 39117 |
| 2023-11-02 | 9.51 | $9.70 | 108440 |
| 2023-11-01 | 9.50 | $9.53 | 49731 |
| 2023-10-31 | 9.50 | $9.41 | 41000 |
| 2023-10-30 | 9.52 | $9.33 | 31404 |
| 2023-10-27 | 9.54 | $9.23 | 124400 |
| 2023-10-26 | 9.58 | $9.28 | 58010 |
| 2023-10-25 | 9.61 | $9.43 | 20900 |
| 2023-10-24 | 9.63 | $9.52 | 23749 |
| 2023-10-23 | 9.64 | $9.47 | 85800 |
| 2023-10-20 | 9.66 | $9.48 | 106800 |
| 2023-10-19 | 9.67 | $9.60 | 58801 |
| 2023-10-18 | 9.68 | $9.70 | 29536 |
| 2023-10-17 | 9.67 | $9.77 | 66300 |
| 2023-10-16 | 9.66 | $9.77 | 26600 |
| 2023-10-13 | 9.65 | $9.71 | 25335 |
| 2023-10-12 | 9.65 | $9.74 | 39800 |
| 2023-10-11 | 9.65 | $9.78 | 62917 |
| 2023-10-10 | 9.64 | $9.78 | 36335 |
| 2023-10-09 | 9.64 | $9.68 | 16935 |
| 2023-10-06 | 9.64 | $9.62 | 51436 |
| 2023-10-05 | 9.66 | $9.53 | 40600 |
| 2023-10-04 | 9.68 | $9.52 | 49800 |
| 2023-10-03 | 9.71 | $9.46 | 58200 |
| 2023-10-02 | 9.74 | $9.60 | 21400 |
| 2023-09-29 | 9.77 | $9.58 | 21300 |
| 2023-09-28 | 9.79 | $9.61 | 10100 |
| 2023-09-27 | 9.82 | $9.58 | 46955 |
| 2023-09-26 | 9.85 | $9.55 | 43505 |
| 2023-09-25 | 9.89 | $9.68 | 57639 |
| 2023-09-22 | 9.92 | $9.66 | 12036 |
| 2023-09-21 | 9.94 | $9.73 | 37853 |
| 2023-09-20 | 9.96 | $9.84 | 17100 |
| 2023-09-19 | 9.97 | $9.92 | 16800 |
| 2023-09-18 | 9.98 | $9.95 | 22600 |
| 2023-09-15 | 9.98 | $9.98 | 50749 |
| 2023-09-14 | 9.97 | $10.08 | 58219 |
| 2023-09-13 | 9.95 | $9.98 | 41700 |
| 2023-09-12 | 9.95 | $9.97 | 11600 |
| 2023-09-11 | 9.94 | $10.01 | 50011 |
| 2023-09-08 | 9.93 | $9.97 | 31306 |
| 2023-09-07 | 9.92 | $9.93 | 53111 |
| 2023-09-06 | 9.92 | $9.94 | 60708 |
| 2023-09-05 | 9.92 | $10.02 | 21824 |
| 2023-09-01 | 9.91 | $10.02 | 11900 |
| 2023-08-31 | 9.89 | $10.04 | 28300 |
| 2023-08-30 | 9.88 | $10.05 | 14500 |
| 2023-08-29 | 9.86 | $10.03 | 25300 |
| 2023-08-28 | 9.85 | $9.88 | 45000 |
| 2023-08-25 | 9.85 | $9.82 | 16700 |
| 2023-08-24 | 9.86 | $9.76 | 17236 |
| 2023-08-23 | 9.88 | $9.88 | 20500 |
| 2023-08-22 | 9.88 | $9.77 | 29700 |
| 2023-08-21 | 9.90 | $9.83 | 18650 |
| 2023-08-18 | 9.91 | $9.75 | 107800 |
| 2023-08-17 | 9.93 | $9.73 | 9101 |
| 2023-08-16 | 9.96 | $9.80 | 19526 |
| 2023-08-15 | 9.98 | $9.89 | 20200 |
| 2023-08-14 | 9.99 | $9.99 | 24000 |
| 2023-08-11 | 9.99 | $9.92 | 13500 |
| 2023-08-10 | 10.00 | $9.93 | 604600 |
| 2023-08-09 | 10.00 | $9.93 | 26600 |
| 2023-08-08 | 10.01 | $9.99 | 10102 |
| 2023-08-07 | 10.01 | $9.99 | 14869 |
| 2023-08-04 | 10.01 | $9.90 | 29244 |
| 2023-08-03 | 10.02 | $9.95 | 32600 |
| 2023-08-02 | 10.02 | $9.98 | 27400 |
| 2023-08-01 | 10.01 | $10.08 | 37600 |
| 2023-07-31 | 10.00 | $10.11 | 27900 |
| 2023-07-28 | 9.98 | $10.12 | 37600 |
| 2023-07-27 | 9.96 | $10.03 | 34830 |
| 2023-07-26 | 9.95 | $10.05 | 20100 |
| 2023-07-25 | 9.93 | $10.04 | 29500 |
| 2023-07-24 | 9.91 | $10.05 | 18218 |
| 2023-07-21 | 9.89 | $10.00 | 11139 |
| 2023-07-20 | 9.87 | $9.99 | 15310 |
| 2023-07-19 | 9.85 | $10.06 | 22100 |
| 2023-07-18 | 9.83 | $10.01 | 28300 |
| 2023-07-17 | 9.80 | $9.96 | 77200 |
| 2023-07-14 | 9.78 | $9.91 | 32515 |
| 2023-07-13 | 9.77 | $9.92 | 27105 |
| 2023-07-12 | 9.75 | $9.85 | 33617 |
| 2023-07-11 | 9.74 | $9.78 | 79200 |
| 2023-07-10 | 9.73 | $9.72 | 33330 |
| 2023-07-07 | 9.73 | $9.71 | 14516 |
| 2023-07-06 | 9.73 | $9.76 | 24200 |
| 2023-07-05 | 9.72 | $9.86 | 30524 |
| 2023-07-03 | 9.70 | $9.87 | 16315 |
| 2023-06-30 | 9.67 | $9.84 | 25000 |
| 2023-06-29 | 9.65 | $9.70 | 20120 |
| 2023-06-28 | 9.64 | $9.66 | 29001 |
| 2023-06-27 | 9.62 | $9.68 | 16200 |
| 2023-06-26 | 9.61 | $9.57 | 5933 |
| 2023-06-23 | 9.60 | $9.61 | 26100 |
| 2023-06-22 | 9.59 | $9.70 | 10500 |
| 2023-06-21 | 9.56 | $9.66 | 15129 |
| 2023-06-20 | 9.54 | $9.77 | 36949 |
| 2023-06-16 | 9.50 | $9.79 | 54938 |
| 2023-06-15 | 9.46 | $9.82 | 23500 |
| 2023-06-14 | 9.41 | $9.69 | 34500 |
| 2023-06-13 | 9.37 | $9.68 | 34624 |
| 2023-06-12 | 9.32 | $9.60 | 46906 |
| 2023-06-09 | 9.29 | $9.48 | 31000 |
| 2023-06-08 | 9.26 | $9.46 | 59300 |
| 2023-06-07 | 9.23 | $9.37 | 37904 |
| 2023-06-06 | 9.20 | $9.41 | 35509 |
| 2023-06-05 | 9.17 | $9.39 | 66676 |
| 2023-06-02 | 9.14 | $9.41 | 32744 |
| 2023-06-01 | 9.11 | $9.34 | 121234 |
| 2023-05-31 | 9.08 | $9.21 | 15525 |
| 2023-05-30 | 9.06 | $9.23 | 31607 |
| 2023-05-26 | 9.04 | $9.23 | 24400 |
| 2023-05-25 | 9.02 | $9.09 | 52936 |
| 2023-05-24 | 9.01 | $8.98 | 17552 |
| 2023-05-23 | 9.01 | $9.03 | 44527 |
| 2023-05-22 | 9.01 | $9.10 | 30100 |
| 2023-05-19 | 9.00 | $9.12 | 30146 |
| 2023-05-18 | 8.98 | $9.13 | 48500 |
| 2023-05-17 | 8.96 | $9.05 | 23212 |
| 2023-05-16 | 8.95 | $8.92 | 25635 |
| 2023-05-15 | 8.96 | $8.96 | 27700 |
| 2023-05-12 | 8.96 | $8.94 | 74100 |
| 2023-05-11 | 8.96 | $8.95 | 10100 |
| 2023-05-10 | 8.96 | $8.98 | 21300 |
| 2023-05-09 | 8.96 | $8.97 | 13018 |
| 2023-05-08 | 8.96 | $9.00 | 23000 |
| 2023-05-05 | 8.95 | $8.99 | 3700 |
| 2023-05-04 | 8.95 | $8.85 | 11000 |
| 2023-05-03 | 8.96 | $8.94 | 9519 |
| 2023-05-02 | 8.96 | $8.98 | 32900 |
| 2023-05-01 | 8.96 | $9.08 | 70000 |
| 2023-04-28 | 8.94 | $9.06 | 12400 |
| 2023-04-27 | 8.93 | $8.98 | 45004 |
| 2023-04-26 | 8.92 | $8.76 | 44500 |
| 2023-04-25 | 8.93 | $8.83 | 10200 |
| 2023-04-24 | 8.94 | $8.96 | 10642 |
| 2023-04-21 | 8.93 | $8.94 | 52800 |
| 2023-04-20 | 8.92 | $8.94 | 21834 |
| 2023-04-19 | 8.91 | $9.00 | 30237 |
| 2023-04-18 | 8.89 | $9.04 | 12700 |
| 2023-04-17 | 8.86 | $9.04 | 16800 |
| 2023-04-14 | 8.84 | $8.98 | 45600 |
| 2023-04-13 | 8.81 | $8.98 | 55345 |
| 2023-04-12 | 8.78 | $8.87 | 9316 |
| 2023-04-11 | 8.76 | $8.92 | 6000 |
| 2023-04-10 | 8.74 | $8.91 | 20345 |
| 2023-04-06 | 8.71 | $8.89 | 20800 |
| 2023-04-05 | 8.68 | $8.89 | 14200 |
| 2023-04-04 | 8.64 | $8.88 | 11700 |
| 2023-04-03 | 8.61 | $8.94 | 30600 |
| 2023-03-31 | 8.57 | $8.87 | 32643 |
| 2023-03-30 | 8.53 | $8.71 | 68102 |
| 2023-03-29 | 8.51 | $8.69 | 50800 |
| 2023-03-28 | 8.49 | $8.57 | 35200 |
| 2023-03-27 | 8.48 | $8.60 | 76940 |
| 2023-03-24 | 8.47 | $8.57 | 22100 |
| 2023-03-23 | 8.45 | $8.56 | 101623 |
| 2023-03-22 | 8.44 | $8.49 | 25732 |
| 2023-03-21 | 8.44 | $8.57 | 100500 |
| 2023-03-20 | 8.43 | $8.47 | 68300 |
| 2023-03-17 | 8.43 | $8.44 | 48400 |
| 2023-03-16 | 8.43 | $8.52 | 28600 |
| 2023-03-15 | 8.42 | $8.40 | 36631 |
| 2023-03-14 | 8.43 | $8.40 | 13500 |
| 2023-03-13 | 8.44 | $8.27 | 58532 |
| 2023-03-10 | 8.47 | $8.24 | 13545 |
| 2023-03-09 | 8.50 | $8.30 | 40800 |
| 2023-03-08 | 8.53 | $8.46 | 49716 |
| 2023-03-07 | 8.54 | $8.46 | 25500 |
| 2023-03-06 | 8.55 | $8.58 | 8809 |
| 2023-03-03 | 8.56 | $8.60 | 63500 |
| 2023-03-02 | 8.56 | $8.44 | 50100 |
| 2023-03-01 | 8.58 | $8.43 | 9443 |
| 2023-02-28 | 8.60 | $8.46 | 28628 |
| 2023-02-27 | 8.62 | $8.50 | 373800 |
| 2023-02-24 | 8.63 | $8.45 | 10812 |
| 2023-02-23 | 8.65 | $8.53 | 10925 |
| 2023-02-22 | 8.66 | $8.48 | 43830 |
| 2023-02-21 | 8.68 | $8.45 | 16510 |
| 2023-02-17 | 8.70 | $8.63 | 35800 |
| 2023-02-16 | 8.70 | $8.66 | 21001 |
| 2023-02-15 | 8.69 | $8.77 | 16100 |
| 2023-02-14 | 8.68 | $8.81 | 112517 |
| 2023-02-13 | 8.65 | $8.75 | 70000 |
| 2023-02-10 | 8.64 | $8.66 | 34000 |
| 2023-02-09 | 8.62 | $8.66 | 71241 |
| 2023-02-08 | 8.61 | $8.72 | 47449 |
| 2023-02-07 | 8.59 | $8.84 | 25337 |
| 2023-02-06 | 8.55 | $8.72 | 90700 |
| 2023-02-03 | 8.53 | $8.75 | 39600 |
| 2023-02-02 | 8.49 | $8.81 | 45600 |
| 2023-02-01 | 8.45 | $8.70 | 25513 |
| 2023-01-31 | 8.42 | $8.57 | 29600 |
| 2023-01-30 | 8.39 | $8.46 | 37400 |
| 2023-01-27 | 8.38 | $8.60 | 23647 |
| 2023-01-26 | 8.36 | $8.57 | 92000 |
| 2023-01-25 | 8.35 | $8.47 | 63900 |
| 2023-01-24 | 8.36 | $8.47 | 41200 |
| 2023-01-23 | 8.38 | $8.48 | 39600 |
| 2023-01-20 | 8.42 | $8.32 | 22826 |
| 2023-01-19 | 8.47 | $8.18 | 9900 |
| 2023-01-18 | 8.56 | $8.25 | 40802 |
| 2023-01-17 | 8.64 | $8.38 | 62347 |
| 2023-01-13 | 8.73 | $8.40 | 26810 |
| 2023-01-12 | 8.83 | $8.36 | 103800 |
| 2023-01-11 | 8.94 | $8.35 | 39000 |
| 2023-01-10 | 9.07 | $8.27 | 504413 |
| 2023-01-09 | 9.21 | $8.23 | 2.9M |
| 2023-01-06 | 9.38 | $8.22 | 94902 |
| 2023-01-05 | 9.55 | $8.07 | 15741 |
| 2023-01-04 | 9.75 | $8.10 | 240534 |
| 2023-01-03 | 9.97 | $8.03 | 88200 |
| 2022-12-30 | 10.20 | $8.05 | 358742 |
| 2022-12-29 | 10.45 | $8.06 | 1.3M |
| 2022-12-28 | 10.72 | $10.48 | 123346 |
| 2022-12-27 | 10.75 | $10.60 | 128849 |
| 2022-12-23 | 10.77 | $10.64 | 47300 |
| 2022-12-22 | 10.80 | $10.57 | 116129 |
| 2022-12-21 | 10.83 | $10.74 | 170300 |
| 2022-12-20 | 10.85 | $10.58 | 75600 |
| 2022-12-19 | 10.88 | $10.56 | 59500 |
| 2022-12-16 | 10.92 | $10.66 | 46700 |
| 2022-12-15 | 10.94 | $10.75 | 54701 |
| 2022-12-14 | 10.96 | $11.00 | 46005 |
| 2022-12-13 | 10.96 | $11.01 | 86200 |
| 2022-12-12 | 10.95 | $10.98 | 78300 |
| 2022-12-09 | 10.95 | $10.79 | 74817 |
| 2022-12-08 | 10.96 | $10.83 | 94947 |
| 2022-12-07 | 10.97 | $10.78 | 45012 |
| 2022-12-06 | 10.98 | $10.80 | 68600 |
| 2022-12-05 | 10.99 | $11.00 | 129506 |
| 2022-12-02 | 10.97 | $11.20 | 49400 |
| 2022-12-01 | 10.94 | $11.24 | 81400 |
| 2022-11-30 | 10.89 | $11.22 | 36546 |
| 2022-11-29 | 10.84 | $10.91 | 30300 |
| 2022-11-28 | 10.82 | $10.92 | 57500 |
| 2022-11-25 | 10.80 | $11.07 | 700 |
| 2022-11-23 | 10.76 | $11.06 | 38100 |
| 2022-11-22 | 10.72 | $11.01 | 71019 |
| 2022-11-21 | 10.68 | $10.85 | 24100 |
| 2022-11-18 | 10.66 | $10.87 | 45400 |
| 2022-11-17 | 10.63 | $10.83 | 57027 |
| 2022-11-16 | 10.60 | $10.81 | 40434 |
| 2022-11-15 | 10.57 | $10.88 | 37800 |
| 2022-11-14 | 10.53 | $10.81 | 32500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.79
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.03
Average
12.31
Maximum
16.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.79 | $16.66 | 50454 |
| 2026-07-16 | 16.80 | $16.82 | 43606 |
| 2026-07-15 | 16.79 | $16.76 | 43200 |
| 2026-07-14 | 16.78 | $16.72 | 56418 |
| 2026-07-13 | 16.78 | $16.82 | 44820 |
| 2026-07-10 | 16.75 | $16.89 | 57219 |
| 2026-07-09 | 16.71 | $16.83 | 51300 |
| 2026-07-08 | 16.67 | $16.74 | 80544 |
| 2026-07-07 | 16.65 | $16.88 | 80600 |
| 2026-07-06 | 16.59 | $16.84 | 97257 |
| 2026-07-02 | 16.53 | $16.75 | 75046 |
| 2026-07-01 | 16.48 | $16.60 | 63615 |
| 2026-06-30 | 16.45 | $16.50 | 51367 |
| 2026-06-29 | 16.44 | $16.46 | 60132 |
| 2026-06-26 | 16.43 | $16.22 | 73293 |
| 2026-06-25 | 16.47 | $16.19 | 79600 |
| 2026-06-24 | 16.53 | $16.26 | 61600 |
| 2026-06-23 | 16.58 | $16.34 | 37500 |
| 2026-06-22 | 16.62 | $16.38 | 101600 |
| 2026-06-18 | 16.66 | $16.48 | 89489 |
| 2026-06-17 | 16.69 | $16.44 | 89640 |
| 2026-06-16 | 16.72 | $16.63 | 51149 |
| 2026-06-15 | 16.72 | $16.72 | 89400 |
| 2026-06-12 | 16.70 | $16.52 | 107600 |
| 2026-06-11 | 16.72 | $16.47 | 88643 |
| 2026-06-10 | 16.75 | $16.31 | 69205 |
| 2026-06-09 | 16.82 | $16.47 | 81800 |
| 2026-06-08 | 16.86 | $16.55 | 88644 |
| 2026-06-05 | 16.90 | $16.53 | 58100 |
| 2026-06-04 | 16.94 | $16.89 | 72945 |
| 2026-06-03 | 16.90 | $16.82 | 66400 |
| 2026-06-02 | 16.88 | $16.96 | 111814 |
| 2026-06-01 | 16.82 | $16.88 | 66241 |
| 2026-05-29 | 16.76 | $16.86 | 75386 |
| 2026-05-28 | 16.70 | $16.78 | 54600 |
| 2026-05-27 | 16.65 | $16.64 | 36400 |
| 2026-05-26 | 16.61 | $16.63 | 113300 |
| 2026-05-22 | 16.56 | $16.62 | 96200 |
| 2026-05-21 | 16.51 | $16.53 | 198300 |
| 2026-05-20 | 16.47 | $16.44 | 33930 |
| 2026-05-19 | 16.44 | $16.34 | 111433 |
| 2026-05-18 | 16.42 | $16.43 | 91900 |
| 2026-05-15 | 16.37 | $16.34 | 82700 |
| 2026-05-14 | 16.34 | $16.51 | 136966 |
| 2026-05-13 | 16.27 | $16.33 | 267821 |
| 2026-05-12 | 16.21 | $16.29 | 84400 |
| 2026-05-11 | 16.16 | $16.21 | 113800 |
| 2026-05-08 | 16.11 | $16.26 | 80025 |
| 2026-05-07 | 16.05 | $16.15 | 56600 |
| 2026-05-06 | 15.99 | $16.18 | 71379 |
| 2026-05-05 | 15.92 | $15.92 | 68025 |
| 2026-05-04 | 15.88 | $15.89 | 97500 |
| 2026-05-01 | 15.85 | $15.97 | 65433 |
| 2026-04-30 | 15.79 | $15.94 | 70300 |
| 2026-04-29 | 15.73 | $15.74 | 98600 |
| 2026-04-28 | 15.70 | $15.67 | 62117 |
| 2026-04-27 | 15.68 | $15.73 | 60000 |
| 2026-04-24 | 15.64 | $15.77 | 56418 |
| 2026-04-23 | 15.59 | $15.69 | 74500 |
| 2026-04-22 | 15.54 | $15.79 | 90300 |
| 2026-04-21 | 15.46 | $15.65 | 104800 |
| 2026-04-20 | 15.40 | $15.66 | 77642 |
| 2026-04-17 | 15.33 | $15.75 | 105138 |
| 2026-04-16 | 15.22 | $15.64 | 120300 |
| 2026-04-15 | 15.12 | $15.52 | 34938 |
| 2026-04-14 | 15.02 | $15.40 | 62414 |
| 2026-04-13 | 14.94 | $15.27 | 84424 |
| 2026-04-10 | 14.87 | $15.11 | 73600 |
| 2026-04-09 | 14.82 | $15.20 | 66400 |
| 2026-04-08 | 14.75 | $15.10 | 88940 |
| 2026-04-07 | 14.68 | $14.87 | 86037 |
| 2026-04-06 | 14.66 | $14.87 | 142800 |
| 2026-04-02 | 14.63 | $14.81 | 110400 |
| 2026-04-01 | 14.61 | $14.76 | 117900 |
| 2026-03-31 | 14.60 | $14.76 | 110833 |
| 2026-03-30 | 14.59 | $14.40 | 154100 |
| 2026-03-27 | 14.66 | $14.41 | 64900 |
| 2026-03-26 | 14.73 | $14.63 | 86000 |
| 2026-03-25 | 14.78 | $14.82 | 68100 |
| 2026-03-24 | 14.78 | $14.70 | 90600 |
| 2026-03-23 | 14.82 | $14.75 | 77533 |
| 2026-03-20 | 14.85 | $14.61 | 118500 |
| 2026-03-19 | 14.92 | $14.74 | 106701 |
| 2026-03-18 | 14.97 | $14.77 | 85900 |
| 2026-03-17 | 15.03 | $14.99 | 121940 |
| 2026-03-16 | 15.05 | $15.02 | 157100 |
| 2026-03-13 | 15.06 | $14.88 | 84300 |
| 2026-03-12 | 15.11 | $14.97 | 144600 |
| 2026-03-11 | 15.15 | $15.13 | 42600 |
| 2026-03-10 | 15.16 | $15.13 | 63630 |
| 2026-03-09 | 15.17 | $15.14 | 158915 |
| 2026-03-06 | 15.18 | $15.11 | 148400 |
| 2026-03-05 | 15.20 | $15.20 | 83500 |
| 2026-03-04 | 15.20 | $15.28 | 136805 |
| 2026-03-03 | 15.19 | $15.19 | 166616 |
| 2026-03-02 | 15.19 | $15.22 | 138709 |
| 2026-02-27 | 15.19 | $15.27 | 184600 |
| 2026-02-26 | 15.18 | $15.15 | 76300 |
| 2026-02-25 | 15.20 | $15.26 | 134300 |
| 2026-02-24 | 15.19 | $15.12 | 130400 |
| 2026-02-23 | 15.21 | $15.04 | 136600 |
| 2026-02-20 | 15.25 | $15.21 | 126700 |
| 2026-02-19 | 15.26 | $15.17 | 128414 |
| 2026-02-18 | 15.29 | $15.22 | 188300 |
| 2026-02-17 | 15.30 | $15.19 | 150400 |
| 2026-02-13 | 15.33 | $15.18 | 124929 |
| 2026-02-12 | 15.36 | $15.17 | 187500 |
| 2026-02-11 | 15.40 | $15.41 | 113900 |
| 2026-02-10 | 15.39 | $15.42 | 143300 |
| 2026-02-09 | 15.38 | $15.52 | 166331 |
| 2026-02-06 | 15.35 | $15.46 | 101056 |
| 2026-02-05 | 15.33 | $15.17 | 204594 |
| 2026-02-04 | 15.36 | $15.35 | 132600 |
| 2026-02-03 | 15.36 | $15.46 | 276502 |
| 2026-02-02 | 15.34 | $15.46 | 136016 |
| 2026-01-30 | 15.31 | $15.35 | 253400 |
| 2026-01-29 | 15.30 | $15.34 | 74300 |
| 2026-01-28 | 15.30 | $15.28 | 98821 |
| 2026-01-27 | 15.30 | $15.34 | 122021 |
| 2026-01-26 | 15.29 | $15.34 | 88943 |
| 2026-01-23 | 15.28 | $15.32 | 115237 |
| 2026-01-22 | 15.28 | $15.26 | 103013 |
| 2026-01-21 | 15.28 | $15.21 | 85003 |
| 2026-01-20 | 15.30 | $15.06 | 115100 |
| 2026-01-16 | 15.35 | $15.30 | 128712 |
| 2026-01-15 | 15.36 | $15.31 | 80700 |
| 2026-01-14 | 15.37 | $15.35 | 143200 |
| 2026-01-13 | 15.37 | $15.43 | 99900 |
| 2026-01-12 | 15.36 | $15.45 | 92015 |
| 2026-01-09 | 15.34 | $15.41 | 81817 |
| 2026-01-08 | 15.32 | $15.34 | 115400 |
| 2026-01-07 | 15.32 | $15.27 | 113600 |
| 2026-01-06 | 15.33 | $15.36 | 86135 |
| 2026-01-05 | 15.32 | $15.32 | 217510 |
| 2026-01-02 | 15.32 | $15.23 | 146728 |
| 2025-12-31 | 15.34 | $15.26 | 83900 |
| 2025-12-30 | 15.35 | $15.36 | 93900 |
| 2025-12-29 | 15.35 | $15.38 | 50700 |
| 2025-12-26 | 15.34 | $15.44 | 53003 |
| 2025-12-24 | 15.32 | $15.44 | 64700 |
| 2025-12-23 | 15.29 | $15.38 | 83700 |
| 2025-12-22 | 15.27 | $15.30 | 87100 |
| 2025-12-19 | 15.27 | $15.24 | 81637 |
| 2025-12-18 | 15.28 | $15.06 | 129200 |
| 2025-12-17 | 15.32 | $15.01 | 121600 |
| 2025-12-16 | 15.39 | $15.13 | 80700 |
| 2025-12-15 | 15.44 | $15.40 | 107700 |
| 2025-12-12 | 15.44 | $15.42 | 84907 |
| 2025-12-11 | 15.44 | $15.54 | 86040 |
| 2025-12-10 | 15.41 | $15.48 | 57677 |
| 2025-12-09 | 15.38 | $15.36 | 175158 |
| 2025-12-08 | 15.38 | $15.40 | 104800 |
| 2025-12-05 | 15.37 | $15.46 | 49300 |
| 2025-12-04 | 15.35 | $15.47 | 56550 |
| 2025-12-03 | 15.32 | $15.43 | 96800 |
| 2025-12-02 | 15.29 | $15.33 | 108723 |
| 2025-12-01 | 15.28 | $15.35 | 315415 |
| 2025-11-28 | 15.26 | $15.48 | 30600 |
| 2025-11-26 | 15.21 | $15.40 | 78900 |
| 2025-11-25 | 15.17 | $15.28 | 85400 |
| 2025-11-24 | 15.15 | $15.13 | 63100 |
| 2025-11-21 | 15.16 | $14.94 | 86723 |
| 2025-11-20 | 15.21 | $14.87 | 151800 |
| 2025-11-19 | 15.29 | $15.05 | 98345 |
| 2025-11-18 | 15.34 | $15.04 | 82286 |
| 2025-11-17 | 15.40 | $15.16 | 53700 |
| 2025-11-14 | 15.44 | $15.27 | 59100 |
| 2025-11-13 | 15.46 | $15.31 | 110310 |
| 2025-11-12 | 15.48 | $15.55 | 53500 |
| 2025-11-11 | 15.45 | $15.48 | 48665 |
| 2025-11-10 | 15.43 | $15.42 | 110200 |
| 2025-11-07 | 15.42 | $15.20 | 81809 |
| 2025-11-06 | 15.45 | $15.22 | 83600 |
| 2025-11-05 | 15.49 | $15.32 | 80848 |
| 2025-11-04 | 15.50 | $15.33 | 88934 |
| 2025-11-03 | 15.52 | $15.43 | 618714 |
| 2025-10-31 | 15.52 | $15.50 | 97800 |
| 2025-10-30 | 15.50 | $15.45 | 72000 |
| 2025-10-29 | 15.49 | $15.56 | 96300 |
| 2025-10-28 | 15.45 | $15.63 | 59728 |
| 2025-10-27 | 15.39 | $15.58 | 53312 |
| 2025-10-24 | 15.32 | $15.43 | 271300 |
| 2025-10-23 | 15.28 | $15.24 | 59708 |
| 2025-10-22 | 15.27 | $15.21 | 68129 |
| 2025-10-21 | 15.27 | $15.30 | 62807 |
| 2025-10-20 | 15.25 | $15.31 | 69309 |
| 2025-10-17 | 15.21 | $15.18 | 27511 |
| 2025-10-16 | 15.20 | $15.10 | 35400 |
| 2025-10-15 | 15.21 | $15.21 | 29646 |
| 2025-10-14 | 15.18 | $15.09 | 54514 |
| 2025-10-13 | 15.19 | $15.06 | 65726 |
| 2025-10-10 | 15.19 | $14.88 | 108542 |
| 2025-10-09 | 15.24 | $15.26 | 96903 |
| 2025-10-08 | 15.20 | $15.27 | 45900 |
| 2025-10-07 | 15.17 | $15.19 | 352400 |
| 2025-10-06 | 15.14 | $15.15 | 67600 |
| 2025-10-03 | 15.11 | $15.04 | 48000 |
| 2025-10-02 | 15.10 | $15.08 | 50921 |
| 2025-10-01 | 15.08 | $15.10 | 63522 |
| 2025-09-30 | 15.05 | $15.03 | 73732 |
| 2025-09-29 | 15.03 | $14.89 | 40508 |
| 2025-09-26 | 15.04 | $14.91 | 41103 |
| 2025-09-25 | 15.04 | $14.90 | 30200 |
| 2025-09-24 | 15.04 | $14.95 | 40900 |
| 2025-09-23 | 15.03 | $15.01 | 17200 |
| 2025-09-22 | 15.00 | $15.06 | 61400 |
| 2025-09-19 | 14.96 | $15.04 | 21208 |
| 2025-09-18 | 14.91 | $14.95 | 52730 |
| 2025-09-17 | 14.88 | $14.97 | 32202 |
| 2025-09-16 | 14.83 | $14.98 | 46000 |
| 2025-09-15 | 14.77 | $14.96 | 50700 |
| 2025-09-12 | 14.70 | $14.87 | 38403 |
| 2025-09-11 | 14.64 | $14.85 | 33927 |
| 2025-09-10 | 14.58 | $14.84 | 137424 |
| 2025-09-09 | 14.50 | $14.59 | 269932 |
| 2025-09-08 | 14.47 | $14.49 | 48000 |
| 2025-09-05 | 14.45 | $14.45 | 49939 |
| 2025-09-04 | 14.43 | $14.50 | 60912 |
| 2025-09-03 | 14.40 | $14.36 | 44212 |
| 2025-09-02 | 14.40 | $14.28 | 78000 |
| 2025-08-29 | 14.41 | $14.36 | 36900 |
| 2025-08-28 | 14.40 | $14.45 | 38600 |
| 2025-08-27 | 14.37 | $14.37 | 33437 |
| 2025-08-26 | 14.36 | $14.39 | 22600 |
| 2025-08-25 | 14.33 | $14.25 | 47200 |
| 2025-08-22 | 14.33 | $14.32 | 56500 |
| 2025-08-21 | 14.32 | $14.14 | 49347 |
| 2025-08-20 | 14.34 | $14.23 | 34500 |
| 2025-08-19 | 14.34 | $14.23 | 35917 |
| 2025-08-18 | 14.35 | $14.37 | 67148 |
| 2025-08-15 | 14.32 | $14.38 | 41210 |
| 2025-08-14 | 14.29 | $14.37 | 40600 |
| 2025-08-13 | 14.25 | $14.32 | 185000 |
| 2025-08-12 | 14.21 | $14.32 | 51300 |
| 2025-08-11 | 14.17 | $14.18 | 85300 |
| 2025-08-08 | 14.15 | $14.16 | 59420 |
| 2025-08-07 | 14.13 | $14.06 | 67224 |
| 2025-08-06 | 14.13 | $14.11 | 52800 |
| 2025-08-05 | 14.12 | $14.02 | 65845 |
| 2025-08-04 | 14.12 | $14.06 | 47800 |
| 2025-08-01 | 14.11 | $13.81 | 91900 |
| 2025-07-31 | 14.15 | $14.04 | 102600 |
| 2025-07-30 | 14.16 | $14.12 | 42300 |
| 2025-07-29 | 14.14 | $14.12 | 32100 |
| 2025-07-28 | 14.12 | $14.13 | 80336 |
| 2025-07-25 | 14.09 | $14.14 | 45211 |
| 2025-07-24 | 14.05 | $14.05 | 102500 |
| 2025-07-23 | 14.03 | $14.11 | 33224 |
| 2025-07-22 | 13.98 | $13.89 | 36200 |
| 2025-07-21 | 13.98 | $13.94 | 89025 |
| 2025-07-18 | 13.96 | $13.92 | 50306 |
| 2025-07-17 | 13.95 | $13.92 | 112000 |
| 2025-07-16 | 13.93 | $13.90 | 64100 |
| 2025-07-15 | 13.91 | $13.80 | 158841 |
| 2025-07-14 | 13.90 | $13.85 | 83300 |
| 2025-07-11 | 13.89 | $13.85 | 82900 |
| 2025-07-10 | 13.86 | $13.86 | 320000 |
| 2025-07-09 | 13.84 | $13.82 | 23627 |
| 2025-07-08 | 13.81 | $13.74 | 102809 |
| 2025-07-07 | 13.80 | $13.80 | 80315 |
| 2025-07-03 | 13.77 | $13.91 | 60700 |
| 2025-07-02 | 13.71 | $13.76 | 131211 |
| 2025-07-01 | 13.67 | $13.74 | 122614 |
| 2025-06-30 | 13.63 | $13.75 | 37000 |
| 2025-06-27 | 13.57 | $13.68 | 61712 |
| 2025-06-26 | 13.53 | $13.59 | 51300 |
| 2025-06-25 | 13.49 | $13.53 | 41733 |
| 2025-06-24 | 13.46 | $13.51 | 114700 |
| 2025-06-23 | 13.42 | $13.41 | 118500 |
| 2025-06-20 | 13.40 | $13.23 | 56100 |
| 2025-06-18 | 13.42 | $13.32 | 63400 |
| 2025-06-17 | 13.41 | $13.31 | 62700 |
| 2025-06-16 | 13.41 | $13.43 | 82500 |
| 2025-06-13 | 13.38 | $13.32 | 166000 |
| 2025-06-12 | 13.37 | $13.47 | 89622 |
| 2025-06-11 | 13.32 | $13.39 | 114531 |
| 2025-06-10 | 13.28 | $13.43 | 50105 |
| 2025-06-09 | 13.22 | $13.28 | 43530 |
| 2025-06-06 | 13.18 | $13.18 | 58000 |
| 2025-06-05 | 13.16 | $13.10 | 116045 |
| 2025-06-04 | 13.15 | $13.21 | 35634 |
| 2025-06-03 | 13.11 | $13.17 | 71333 |
| 2025-06-02 | 13.08 | $13.10 | 81721 |
| 2025-05-30 | 13.05 | $13.03 | 69600 |
| 2025-05-29 | 13.03 | $13.06 | 65204 |
| 2025-05-28 | 13.01 | $13.00 | 82429 |
| 2025-05-27 | 12.98 | $13.02 | 58118 |
| 2025-05-23 | 12.96 | $12.80 | 31228 |
| 2025-05-22 | 12.97 | $12.90 | 48400 |
| 2025-05-21 | 12.96 | $12.91 | 49300 |
| 2025-05-20 | 12.94 | $13.07 | 48220 |
| 2025-05-19 | 12.89 | $13.12 | 59211 |
| 2025-05-16 | 12.82 | $13.10 | 39028 |
| 2025-05-15 | 12.74 | $13.01 | 32100 |
| 2025-05-14 | 12.67 | $12.98 | 87477 |
| 2025-05-13 | 12.59 | $12.95 | 128479 |
| 2025-05-12 | 12.50 | $12.95 | 57900 |
| 2025-05-09 | 12.40 | $12.54 | 31245 |
| 2025-05-08 | 12.37 | $12.53 | 43100 |
| 2025-05-07 | 12.33 | $12.50 | 26900 |
| 2025-05-06 | 12.30 | $12.43 | 48900 |
| 2025-05-05 | 12.28 | $12.55 | 82500 |
| 2025-05-02 | 12.22 | $12.62 | 32700 |
| 2025-05-01 | 12.15 | $12.38 | 92521 |
| 2025-04-30 | 12.11 | $12.45 | 74929 |
| 2025-04-29 | 12.05 | $12.40 | 48232 |
| 2025-04-28 | 12.00 | $12.37 | 145143 |
| 2025-04-25 | 11.94 | $12.37 | 38708 |
| 2025-04-24 | 11.88 | $12.28 | 122720 |
| 2025-04-23 | 11.82 | $12.08 | 39800 |
| 2025-04-22 | 11.80 | $11.90 | 69300 |
| 2025-04-21 | 11.82 | $11.64 | 95049 |
| 2025-04-17 | 11.90 | $11.93 | 55300 |
| 2025-04-16 | 11.93 | $11.89 | 135000 |
| 2025-04-15 | 11.98 | $12.14 | 157500 |
| 2025-04-14 | 11.98 | $12.17 | 477108 |
| 2025-04-11 | 11.98 | $12.10 | 145615 |
| 2025-04-10 | 11.99 | $11.92 | 95500 |
| 2025-04-09 | 12.05 | $12.32 | 495639 |
| 2025-04-08 | 12.04 | $11.36 | 142210 |
| 2025-04-07 | 12.23 | $11.51 | 287833 |
| 2025-04-04 | 12.41 | $11.53 | 279008 |
| 2025-04-03 | 12.63 | $12.25 | 94200 |
| 2025-04-02 | 12.73 | $12.79 | 43600 |
| 2025-04-01 | 12.73 | $12.70 | 196000 |
| 2025-03-31 | 12.75 | $12.77 | 212201 |
| 2025-03-28 | 12.77 | $12.68 | 58900 |
| 2025-03-27 | 12.80 | $12.87 | 85033 |
| 2025-03-26 | 12.80 | $12.93 | 127600 |
| 2025-03-25 | 12.79 | $13.03 | 65300 |
| 2025-03-24 | 12.76 | $13.01 | 84904 |
| 2025-03-21 | 12.72 | $12.82 | 46800 |
| 2025-03-20 | 12.73 | $12.85 | 160300 |
| 2025-03-19 | 12.72 | $12.85 | 126600 |
| 2025-03-18 | 12.72 | $12.71 | 85707 |
| 2025-03-17 | 12.75 | $12.82 | 108200 |
| 2025-03-14 | 12.76 | $12.69 | 277600 |
| 2025-03-13 | 12.80 | $12.50 | 52212 |
| 2025-03-12 | 12.90 | $12.57 | 53800 |
| 2025-03-11 | 12.99 | $12.56 | 104739 |
| 2025-03-10 | 13.10 | $12.69 | 102900 |
| 2025-03-07 | 13.20 | $13.03 | 159304 |
| 2025-03-06 | 13.24 | $12.96 | 112800 |
| 2025-03-05 | 13.31 | $13.12 | 47900 |
| 2025-03-04 | 13.35 | $12.99 | 101800 |
| 2025-03-03 | 13.43 | $13.25 | 72866 |
| 2025-02-28 | 13.47 | $13.43 | 209200 |
| 2025-02-27 | 13.48 | $13.24 | 60200 |
| 2025-02-26 | 13.53 | $13.31 | 44300 |
| 2025-02-25 | 13.56 | $13.37 | 90901 |
| 2025-02-24 | 13.60 | $13.41 | 76200 |
| 2025-02-21 | 13.63 | $13.46 | 39831 |
| 2025-02-20 | 13.65 | $13.67 | 64900 |
| 2025-02-19 | 13.63 | $13.72 | 57900 |
| 2025-02-18 | 13.60 | $13.67 | 65300 |
| 2025-02-14 | 13.57 | $13.64 | 44728 |
| 2025-02-13 | 13.54 | $13.67 | 72900 |
| 2025-02-12 | 13.50 | $13.53 | 54700 |
| 2025-02-11 | 13.48 | $13.55 | 23633 |
| 2025-02-10 | 13.46 | $13.50 | 66800 |
| 2025-02-07 | 13.44 | $13.40 | 74930 |
| 2025-02-06 | 13.44 | $13.50 | 48800 |
| 2025-02-05 | 13.42 | $13.47 | 43401 |
| 2025-02-04 | 13.40 | $13.40 | 59315 |
| 2025-02-03 | 13.40 | $13.30 | 87200 |
| 2025-01-31 | 13.41 | $13.40 | 56900 |
| 2025-01-30 | 13.40 | $13.47 | 78841 |
| 2025-01-29 | 13.38 | $13.42 | 40410 |
| 2025-01-28 | 13.36 | $13.45 | 66148 |
| 2025-01-27 | 13.33 | $13.47 | 112900 |
| 2025-01-24 | 13.30 | $13.53 | 79500 |
| 2025-01-23 | 13.25 | $13.49 | 49020 |
| 2025-01-22 | 13.19 | $13.44 | 66200 |
| 2025-01-21 | 13.14 | $13.38 | 156948 |
| 2025-01-17 | 13.09 | $13.29 | 84200 |
| 2025-01-16 | 13.05 | $13.13 | 106108 |
| 2025-01-15 | 13.04 | $13.18 | 63100 |
| 2025-01-14 | 13.02 | $12.91 | 79400 |
| 2025-01-13 | 13.06 | $12.97 | 83400 |
| 2025-01-10 | 13.08 | $12.93 | 95800 |
| 2025-01-08 | 13.12 | $13.05 | 66225 |
| 2025-01-07 | 13.15 | $13.08 | 102318 |
| 2025-01-06 | 13.17 | $13.14 | 105500 |
| 2025-01-03 | 13.18 | $13.14 | 72318 |
| 2025-01-02 | 13.19 | $12.97 | 102006 |
| 2024-12-31 | 13.24 | $13.05 | 106548 |
| 2024-12-30 | 13.28 | $13.05 | 70800 |
| 2024-12-27 | 13.32 | $13.22 | 80807 |
| 2024-12-26 | 13.34 | $13.37 | 70107 |
| 2024-12-24 | 13.33 | $13.33 | 48613 |
| 2024-12-23 | 13.33 | $13.19 | 40200 |
| 2024-12-20 | 13.35 | $13.08 | 190100 |
| 2024-12-19 | 13.40 | $12.97 | 71600 |
| 2024-12-18 | 13.49 | $13.17 | 122313 |
| 2024-12-17 | 13.54 | $13.57 | 58200 |
| 2024-12-16 | 13.52 | $13.54 | 51140 |
| 2024-12-13 | 13.50 | $13.51 | 43228 |
| 2024-12-12 | 13.48 | $13.37 | 47103 |
| 2024-12-11 | 13.48 | $13.45 | 49100 |
| 2024-12-10 | 13.47 | $13.38 | 50500 |
| 2024-12-09 | 13.47 | $13.42 | 35400 |
| 2024-12-06 | 13.47 | $13.48 | 46435 |
| 2024-12-05 | 13.44 | $13.45 | 82600 |
| 2024-12-04 | 13.42 | $13.44 | 59500 |
| 2024-12-03 | 13.40 | $13.42 | 119129 |
| 2024-12-02 | 13.38 | $13.42 | 231259 |
| 2024-11-29 | 13.35 | $13.39 | 28300 |
| 2024-11-27 | 13.32 | $13.34 | 47322 |
| 2024-11-26 | 13.30 | $13.39 | 46300 |
| 2024-11-25 | 13.27 | $13.29 | 41400 |
| 2024-11-22 | 13.24 | $13.29 | 25825 |
| 2024-11-21 | 13.22 | $13.21 | 51635 |
| 2024-11-20 | 13.20 | $13.16 | 59100 |
| 2024-11-19 | 13.20 | $13.17 | 58100 |
| 2024-11-18 | 13.19 | $13.11 | 47728 |
| 2024-11-15 | 13.18 | $13.09 | 41000 |
| 2024-11-14 | 13.19 | $13.19 | 45337 |
| 2024-11-13 | 13.17 | $13.27 | 55600 |
| 2024-11-12 | 13.13 | $13.23 | 20438 |
| 2024-11-11 | 13.09 | $13.34 | 25901 |
| 2024-11-08 | 13.02 | $13.27 | 48800 |
| 2024-11-07 | 12.95 | $13.18 | 500100 |
| 2024-11-06 | 12.89 | $13.11 | 92109 |
| 2024-11-05 | 12.84 | $12.78 | 21500 |
| 2024-11-04 | 12.85 | $12.60 | 51917 |
| 2024-11-01 | 12.89 | $12.72 | 26200 |
| 2024-10-31 | 12.92 | $12.67 | 57001 |
| 2024-10-30 | 12.96 | $12.84 | 36900 |
| 2024-10-29 | 12.97 | $12.92 | 32700 |
| 2024-10-28 | 12.97 | $12.93 | 30039 |
| 2024-10-25 | 12.96 | $12.86 | 21600 |
| 2024-10-24 | 12.96 | $12.90 | 60619 |
| 2024-10-23 | 12.96 | $12.83 | 65958 |
| 2024-10-22 | 12.97 | $12.92 | 17303 |
| 2024-10-21 | 12.96 | $12.92 | 24600 |
| 2024-10-18 | 12.95 | $12.97 | 21500 |
| 2024-10-17 | 12.93 | $12.94 | 46014 |
| 2024-10-16 | 12.90 | $12.94 | 17500 |
| 2024-10-15 | 12.87 | $12.89 | 419700 |
| 2024-10-14 | 12.85 | $12.98 | 32430 |
| 2024-10-11 | 12.80 | $12.86 | 32800 |
| 2024-10-10 | 12.77 | $12.82 | 71300 |
| 2024-10-09 | 12.75 | $12.81 | 45600 |
| 2024-10-08 | 12.72 | $12.74 | 69940 |
| 2024-10-07 | 12.70 | $12.60 | 57533 |
| 2024-10-04 | 12.70 | $12.73 | 72800 |
| 2024-10-03 | 12.68 | $12.58 | 15129 |
| 2024-10-02 | 12.68 | $12.64 | 36712 |
| 2024-10-01 | 12.67 | $12.62 | 51000 |
| 2024-09-30 | 12.66 | $12.71 | 36118 |
| 2024-09-27 | 12.63 | $12.70 | 22500 |
| 2024-09-26 | 12.60 | $12.65 | 27503 |
| 2024-09-25 | 12.57 | $12.65 | 38300 |
| 2024-09-24 | 12.54 | $12.63 | 73300 |
| 2024-09-23 | 12.51 | $12.66 | 23800 |
| 2024-09-20 | 12.46 | $12.58 | 30799 |
| 2024-09-19 | 12.42 | $12.58 | 54601 |
| 2024-09-18 | 12.38 | $12.42 | 59715 |
| 2024-09-17 | 12.36 | $12.47 | 22219 |
| 2024-09-16 | 12.32 | $12.50 | 68503 |
| 2024-09-13 | 12.27 | $12.38 | 24643 |
| 2024-09-12 | 12.25 | $12.32 | 47447 |
| 2024-09-11 | 12.22 | $12.25 | 66534 |
| 2024-09-10 | 12.21 | $12.18 | 34334 |
| 2024-09-09 | 12.22 | $12.10 | 46300 |
| 2024-09-06 | 12.24 | $11.98 | 87300 |
| 2024-09-05 | 12.28 | $12.18 | 57000 |
| 2024-09-04 | 12.30 | $12.23 | 46505 |
| 2024-09-03 | 12.30 | $12.25 | 284200 |
| 2024-08-30 | 12.30 | $12.46 | 69120 |
| 2024-08-29 | 12.26 | $12.27 | 48903 |
| 2024-08-28 | 12.24 | $12.28 | 41600 |
| 2024-08-27 | 12.23 | $12.35 | 73318 |
| 2024-08-26 | 12.19 | $12.33 | 55900 |
| 2024-08-23 | 12.15 | $12.34 | 77528 |
| 2024-08-22 | 12.11 | $12.25 | 63639 |
| 2024-08-21 | 12.07 | $12.34 | 54728 |
| 2024-08-20 | 12.02 | $12.28 | 82522 |
| 2024-08-19 | 11.96 | $12.30 | 30900 |
| 2024-08-16 | 11.89 | $12.19 | 39465 |
| 2024-08-15 | 11.84 | $12.17 | 75422 |
| 2024-08-14 | 11.78 | $11.95 | 39134 |
| 2024-08-13 | 11.76 | $11.91 | 69121 |
| 2024-08-12 | 11.74 | $11.73 | 66500 |
| 2024-08-09 | 11.76 | $11.77 | 95819 |
| 2024-08-08 | 11.77 | $11.69 | 56367 |
| 2024-08-07 | 11.81 | $11.43 | 120500 |
| 2024-08-06 | 11.90 | $11.53 | 103833 |
| 2024-08-05 | 12.00 | $11.46 | 150200 |
| 2024-08-02 | 12.12 | $11.79 | 97648 |
| 2024-08-01 | 12.19 | $12.06 | 130300 |
| 2024-07-31 | 12.21 | $12.20 | 68800 |
| 2024-07-30 | 12.22 | $12.02 | 106200 |
| 2024-07-29 | 12.25 | $12.12 | 84816 |
| 2024-07-26 | 12.28 | $12.10 | 94700 |
| 2024-07-25 | 12.31 | $11.99 | 82900 |
| 2024-07-24 | 12.37 | $11.99 | 78015 |
| 2024-07-23 | 12.43 | $12.25 | 122200 |
| 2024-07-22 | 12.46 | $12.32 | 71900 |
| 2024-07-19 | 12.47 | $12.28 | 71006 |
| 2024-07-18 | 12.49 | $12.37 | 92300 |
| 2024-07-17 | 12.49 | $12.47 | 96200 |
| 2024-07-16 | 12.47 | $12.57 | 113900 |
| 2024-07-15 | 12.43 | $12.45 | 99347 |
| 2024-07-12 | 12.40 | $12.41 | 93113 |
| 2024-07-11 | 12.38 | $12.37 | 106605 |
| 2024-07-10 | 12.36 | $12.47 | 103003 |
| 2024-07-09 | 12.31 | $12.39 | 96023 |
| 2024-07-08 | 12.27 | $12.36 | 81700 |
| 2024-07-05 | 12.23 | $12.31 | 817016 |
| 2024-07-03 | 12.20 | $12.28 | 70543 |
| 2024-07-02 | 12.16 | $12.19 | 95645 |
| 2024-07-01 | 12.14 | $12.11 | 222800 |
| 2024-06-28 | 12.13 | $12.06 | 77400 |
| 2024-06-27 | 12.13 | $12.07 | 137300 |
| 2024-06-26 | 12.13 | $12.11 | 127248 |
| 2024-06-25 | 12.11 | $12.06 | 67500 |
| 2024-06-24 | 12.10 | $12.08 | 57200 |
| 2024-06-21 | 12.09 | $12.09 | 69602 |
| 2024-06-20 | 12.07 | $12.13 | 111304 |
| 2024-06-18 | 12.04 | $12.17 | 42600 |
| 2024-06-17 | 11.99 | $12.10 | 34700 |
| 2024-06-14 | 11.95 | $12.04 | 31842 |
| 2024-06-13 | 11.92 | $12.02 | 136919 |
| 2024-06-12 | 11.88 | $11.93 | 56100 |
| 2024-06-11 | 11.86 | $11.88 | 57900 |
| 2024-06-10 | 11.84 | $11.88 | 77800 |
| 2024-06-07 | 11.82 | $11.83 | 97300 |
| 2024-06-06 | 11.80 | $11.86 | 44808 |
| 2024-06-05 | 11.78 | $11.88 | 56748 |
| 2024-06-04 | 11.74 | $11.76 | 105637 |
| 2024-06-03 | 11.73 | $11.73 | 120506 |
| 2024-05-31 | 11.72 | $11.71 | 90400 |
| 2024-05-30 | 11.71 | $11.59 | 84525 |
| 2024-05-29 | 11.72 | $11.61 | 66145 |
| 2024-05-28 | 11.73 | $11.71 | 81945 |
| 2024-05-24 | 11.72 | $11.71 | 43000 |
| 2024-05-23 | 11.71 | $11.67 | 75231 |
| 2024-05-22 | 11.71 | $11.74 | 94732 |
| 2024-05-21 | 11.69 | $11.79 | 63416 |
| 2024-05-20 | 11.65 | $11.71 | 84109 |
| 2024-05-17 | 11.63 | $11.77 | 119400 |
| 2024-05-16 | 11.59 | $11.72 | 48500 |
| 2024-05-15 | 11.55 | $11.74 | 76100 |
| 2024-05-14 | 11.50 | $11.65 | 82428 |
| 2024-05-13 | 11.46 | $11.58 | 48400 |
| 2024-05-10 | 11.43 | $11.56 | 51233 |
| 2024-05-09 | 11.40 | $11.55 | 62203 |
| 2024-05-08 | 11.36 | $11.50 | 101311 |
| 2024-05-07 | 11.33 | $11.46 | 33342 |
| 2024-05-06 | 11.31 | $11.50 | 302300 |
| 2024-05-03 | 11.27 | $11.36 | 123600 |
| 2024-05-02 | 11.26 | $11.30 | 39820 |
| 2024-05-01 | 11.25 | $11.21 | 68029 |
| 2024-04-30 | 11.27 | $11.23 | 48821 |
| 2024-04-29 | 11.28 | $11.36 | 101596 |
| 2024-04-26 | 11.27 | $11.31 | 56500 |
| 2024-04-25 | 11.27 | $11.27 | 66108 |
| 2024-04-24 | 11.28 | $11.32 | 126231 |
| 2024-04-23 | 11.27 | $11.30 | 105700 |
| 2024-04-22 | 11.28 | $11.16 | 37528 |
| 2024-04-19 | 11.31 | $11.12 | 87718 |
| 2024-04-18 | 11.35 | $11.17 | 37126 |
| 2024-04-17 | 11.40 | $11.16 | 25100 |
| 2024-04-16 | 11.45 | $11.19 | 70000 |
| 2024-04-15 | 11.50 | $11.24 | 70107 |
| 2024-04-12 | 11.55 | $11.32 | 81524 |
| 2024-04-11 | 11.59 | $11.52 | 60806 |
| 2024-04-10 | 11.60 | $11.43 | 430100 |
| 2024-04-09 | 11.63 | $11.55 | 32500 |
| 2024-04-08 | 11.63 | $11.50 | 28500 |
| 2024-04-05 | 11.64 | $11.52 | 69600 |
| 2024-04-04 | 11.66 | $11.43 | 90129 |
| 2024-04-03 | 11.69 | $11.58 | 102900 |
| 2024-04-02 | 11.69 | $11.61 | 131215 |
| 2024-04-01 | 11.69 | $11.63 | 138700 |
| 2024-03-28 | 11.68 | $11.67 | 80345 |
| 2024-03-27 | 11.67 | $11.68 | 119200 |
| 2024-03-26 | 11.64 | $11.59 | 93044 |
| 2024-03-25 | 11.63 | $11.63 | 62400 |
| 2024-03-22 | 11.61 | $11.62 | 126500 |
| 2024-03-21 | 11.59 | $11.67 | 127253 |
| 2024-03-20 | 11.55 | $11.61 | 105239 |
| 2024-03-19 | 11.52 | $11.50 | 146400 |
| 2024-03-18 | 11.50 | $11.47 | 121841 |
| 2024-03-15 | 11.49 | $11.35 | 113558 |
| 2024-03-14 | 11.49 | $11.44 | 152700 |
| 2024-03-13 | 11.48 | $11.48 | 87900 |
| 2024-03-12 | 11.46 | $11.52 | 104737 |
| 2024-03-11 | 11.43 | $11.34 | 53039 |
| 2024-03-08 | 11.42 | $11.35 | 101749 |
| 2024-03-07 | 11.42 | $11.45 | 95100 |
| 2024-03-06 | 11.39 | $11.35 | 117600 |
| 2024-03-05 | 11.37 | $11.28 | 81900 |
| 2024-03-04 | 11.37 | $11.38 | 115600 |
| 2024-03-01 | 11.34 | $11.40 | 152757 |
| 2024-02-29 | 11.30 | $11.29 | 178388 |
| 2024-02-28 | 11.28 | $11.23 | 76800 |
| 2024-02-27 | 11.27 | $11.28 | 104840 |
| 2024-02-26 | 11.24 | $11.27 | 108700 |
| 2024-02-23 | 11.21 | $11.29 | 97235 |
| 2024-02-22 | 11.17 | $11.29 | 122700 |
| 2024-02-21 | 11.12 | $11.04 | 157100 |
| 2024-02-20 | 11.12 | $11.06 | 227500 |
| 2024-02-16 | 11.11 | $11.12 | 88043 |
| 2024-02-15 | 11.08 | $11.14 | 138833 |
| 2024-02-14 | 11.04 | $11.06 | 134200 |
| 2024-02-13 | 11.02 | $10.97 | 112316 |
| 2024-02-12 | 11.01 | $11.08 | 92913 |
| 2024-02-09 | 10.97 | $11.04 | 54325 |
| 2024-02-08 | 10.93 | $11.04 | 377413 |
| 2024-02-07 | 10.89 | $10.99 | 110527 |
| 2024-02-06 | 10.85 | $10.92 | 78400 |
| 2024-02-05 | 10.81 | $10.89 | 109900 |
| 2024-02-02 | 10.78 | $10.87 | 76616 |
| 2024-02-01 | 10.74 | $10.73 | 79125 |
| 2024-01-31 | 10.72 | $10.64 | 131900 |
| 2024-01-30 | 10.73 | $10.79 | 43616 |
| 2024-01-29 | 10.70 | $10.79 | 117201 |
| 2024-01-26 | 10.66 | $10.70 | 860235 |
| 2024-01-25 | 10.63 | $10.73 | 123617 |
| 2024-01-24 | 10.60 | $10.73 | 130500 |
| 2024-01-23 | 10.56 | $10.68 | 87426 |
| 2024-01-22 | 10.52 | $10.59 | 107901 |
| 2024-01-19 | 10.49 | $10.60 | 49816 |
| 2024-01-18 | 10.46 | $10.48 | 84200 |
| 2024-01-17 | 10.45 | $10.36 | 103500 |
| 2024-01-16 | 10.46 | $10.40 | 139600 |
| 2024-01-12 | 10.46 | $10.43 | 80200 |
| 2024-01-11 | 10.46 | $10.47 | 61100 |
| 2024-01-10 | 10.44 | $10.46 | 35326 |
| 2024-01-09 | 10.43 | $10.44 | 103900 |
| 2024-01-08 | 10.41 | $10.44 | 177903 |
| 2024-01-05 | 10.40 | $10.35 | 32600 |
| 2024-01-04 | 10.40 | $10.27 | 39200 |
| 2024-01-03 | 10.41 | $10.35 | 67400 |
| 2024-01-02 | 10.42 | $10.33 | 72100 |
| 2023-12-29 | 10.42 | $10.38 | 78233 |
| 2023-12-28 | 10.42 | $10.36 | 96200 |
| 2023-12-27 | 10.41 | $10.36 | 47231 |
| 2023-12-26 | 10.41 | $10.39 | 128328 |
| 2023-12-22 | 10.40 | $10.32 | 71200 |
| 2023-12-21 | 10.40 | $10.27 | 36000 |
| 2023-12-20 | 10.41 | $10.25 | 69711 |
| 2023-12-19 | 10.42 | $10.53 | 28400 |
| 2023-12-18 | 10.38 | $10.48 | 37029 |
| 2023-12-15 | 10.34 | $10.42 | 46108 |
| 2023-12-14 | 10.31 | $10.40 | 45332 |
| 2023-12-13 | 10.28 | $10.33 | 56501 |
| 2023-12-12 | 10.25 | $10.24 | 37000 |
| 2023-12-11 | 10.23 | $10.24 | 10211 |
| 2023-12-08 | 10.22 | $10.22 | 39300 |
| 2023-12-07 | 10.20 | $10.15 | 55512 |
| 2023-12-06 | 10.20 | $10.06 | 47000 |
| 2023-12-05 | 10.21 | $10.14 | 23246 |
| 2023-12-04 | 10.21 | $10.15 | 58800 |
| 2023-12-01 | 10.20 | $10.22 | 19230 |
| 2023-11-30 | 10.18 | $10.19 | 78333 |
| 2023-11-29 | 10.16 | $10.15 | 66800 |
| 2023-11-28 | 10.15 | $10.14 | 62300 |
| 2023-11-27 | 10.13 | $10.12 | 88600 |
| 2023-11-24 | 10.11 | $10.16 | 32600 |
| 2023-11-22 | 10.09 | $10.16 | 61400 |
| 2023-11-21 | 10.05 | $10.17 | 46500 |
| 2023-11-20 | 10.01 | $10.15 | 91117 |
| 2023-11-17 | 9.96 | $10.12 | 90327 |
| 2023-11-16 | 9.92 | $10.07 | 88540 |
| 2023-11-15 | 9.87 | $10.11 | 51315 |
| 2023-11-14 | 9.81 | $10.06 | 56917 |
| 2023-11-13 | 9.75 | $9.90 | 64918 |
| 2023-11-10 | 9.71 | $9.89 | 95244 |
| 2023-11-09 | 9.67 | $9.79 | 48000 |
| 2023-11-08 | 9.64 | $9.85 | 85241 |
| 2023-11-07 | 9.60 | $9.84 | 69600 |
| 2023-11-06 | 9.55 | $9.81 | 39525 |
| 2023-11-03 | 9.50 | $9.77 | 39117 |
| 2023-11-02 | 9.45 | $9.70 | 108440 |
| 2023-11-01 | 9.40 | $9.53 | 49731 |
| 2023-10-31 | 9.39 | $9.41 | 41000 |
| 2023-10-30 | 9.40 | $9.33 | 31404 |
| 2023-10-27 | 9.43 | $9.23 | 124400 |
| 2023-10-26 | 9.48 | $9.28 | 58010 |
| 2023-10-25 | 9.54 | $9.43 | 20900 |
| 2023-10-24 | 9.57 | $9.52 | 23749 |
| 2023-10-23 | 9.59 | $9.47 | 85800 |
| 2023-10-20 | 9.62 | $9.48 | 106800 |
| 2023-10-19 | 9.66 | $9.60 | 58801 |
| 2023-10-18 | 9.68 | $9.70 | 29536 |
| 2023-10-17 | 9.68 | $9.77 | 66300 |
| 2023-10-16 | 9.66 | $9.77 | 26600 |
| 2023-10-13 | 9.64 | $9.71 | 25335 |
| 2023-10-12 | 9.64 | $9.74 | 39800 |
| 2023-10-11 | 9.62 | $9.78 | 62917 |
| 2023-10-10 | 9.60 | $9.78 | 36335 |
| 2023-10-09 | 9.57 | $9.68 | 16935 |
| 2023-10-06 | 9.56 | $9.62 | 51436 |
| 2023-10-05 | 9.56 | $9.53 | 40600 |
| 2023-10-04 | 9.58 | $9.52 | 49800 |
| 2023-10-03 | 9.61 | $9.46 | 58200 |
| 2023-10-02 | 9.65 | $9.60 | 21400 |
| 2023-09-29 | 9.68 | $9.58 | 21300 |
| 2023-09-28 | 9.71 | $9.61 | 10100 |
| 2023-09-27 | 9.74 | $9.58 | 46955 |
| 2023-09-26 | 9.78 | $9.55 | 43505 |
| 2023-09-25 | 9.83 | $9.68 | 57639 |
| 2023-09-22 | 9.87 | $9.66 | 12036 |
| 2023-09-21 | 9.92 | $9.73 | 37853 |
| 2023-09-20 | 9.96 | $9.84 | 17100 |
| 2023-09-19 | 9.98 | $9.92 | 16800 |
| 2023-09-18 | 9.99 | $9.95 | 22600 |
| 2023-09-15 | 10.00 | $9.98 | 50749 |
| 2023-09-14 | 10.00 | $10.08 | 58219 |
| 2023-09-13 | 9.98 | $9.98 | 41700 |
| 2023-09-12 | 9.98 | $9.97 | 11600 |
| 2023-09-11 | 9.98 | $10.01 | 50011 |
| 2023-09-08 | 9.96 | $9.97 | 31306 |
| 2023-09-07 | 9.96 | $9.93 | 53111 |
| 2023-09-06 | 9.96 | $9.94 | 60708 |
| 2023-09-05 | 9.97 | $10.02 | 21824 |
| 2023-09-01 | 9.95 | $10.02 | 11900 |
| 2023-08-31 | 9.93 | $10.04 | 28300 |
| 2023-08-30 | 9.91 | $10.05 | 14500 |
| 2023-08-29 | 9.88 | $10.03 | 25300 |
| 2023-08-28 | 9.84 | $9.88 | 45000 |
| 2023-08-25 | 9.84 | $9.82 | 16700 |
| 2023-08-24 | 9.85 | $9.76 | 17236 |
| 2023-08-23 | 9.87 | $9.88 | 20500 |
| 2023-08-22 | 9.87 | $9.77 | 29700 |
| 2023-08-21 | 9.89 | $9.83 | 18650 |
| 2023-08-18 | 9.90 | $9.75 | 107800 |
| 2023-08-17 | 9.93 | $9.73 | 9101 |
| 2023-08-16 | 9.97 | $9.80 | 19526 |
| 2023-08-15 | 10.00 | $9.89 | 20200 |
| 2023-08-14 | 10.02 | $9.99 | 24000 |
| 2023-08-11 | 10.02 | $9.92 | 13500 |
| 2023-08-10 | 10.04 | $9.93 | 604600 |
| 2023-08-09 | 10.05 | $9.93 | 26600 |
| 2023-08-08 | 10.06 | $9.99 | 10102 |
| 2023-08-07 | 10.07 | $9.99 | 14869 |
| 2023-08-04 | 10.07 | $9.90 | 29244 |
| 2023-08-03 | 10.10 | $9.95 | 32600 |
| 2023-08-02 | 10.11 | $9.98 | 27400 |
| 2023-08-01 | 10.13 | $10.08 | 37600 |
| 2023-07-31 | 10.12 | $10.11 | 27900 |
| 2023-07-28 | 10.10 | $10.12 | 37600 |
| 2023-07-27 | 10.08 | $10.03 | 34830 |
| 2023-07-26 | 10.07 | $10.05 | 20100 |
| 2023-07-25 | 10.06 | $10.04 | 29500 |
| 2023-07-24 | 10.04 | $10.05 | 18218 |
| 2023-07-21 | 10.02 | $10.00 | 11139 |
| 2023-07-20 | 10.01 | $9.99 | 15310 |
| 2023-07-19 | 9.99 | $10.06 | 22100 |
| 2023-07-18 | 9.96 | $10.01 | 28300 |
| 2023-07-17 | 9.93 | $9.96 | 77200 |
| 2023-07-14 | 9.90 | $9.91 | 32515 |
| 2023-07-13 | 9.88 | $9.92 | 27105 |
| 2023-07-12 | 9.85 | $9.85 | 33617 |
| 2023-07-11 | 9.84 | $9.78 | 79200 |
| 2023-07-10 | 9.83 | $9.72 | 33330 |
| 2023-07-07 | 9.84 | $9.71 | 14516 |
| 2023-07-06 | 9.84 | $9.76 | 24200 |
| 2023-07-05 | 9.84 | $9.86 | 30524 |
| 2023-07-03 | 9.82 | $9.87 | 16315 |
| 2023-06-30 | 9.78 | $9.84 | 25000 |
| 2023-06-29 | 9.75 | $9.70 | 20120 |
| 2023-06-28 | 9.74 | $9.66 | 29001 |
| 2023-06-27 | 9.74 | $9.68 | 16200 |
| 2023-06-26 | 9.73 | $9.57 | 5933 |
| 2023-06-23 | 9.74 | $9.61 | 26100 |
| 2023-06-22 | 9.74 | $9.70 | 10500 |
| 2023-06-21 | 9.73 | $9.66 | 15129 |
| 2023-06-20 | 9.72 | $9.77 | 36949 |
| 2023-06-16 | 9.68 | $9.79 | 54938 |
| 2023-06-15 | 9.63 | $9.82 | 23500 |
| 2023-06-14 | 9.56 | $9.69 | 34500 |
| 2023-06-13 | 9.51 | $9.68 | 34624 |
| 2023-06-12 | 9.46 | $9.60 | 46906 |
| 2023-06-09 | 9.41 | $9.48 | 31000 |
| 2023-06-08 | 9.38 | $9.46 | 59300 |
| 2023-06-07 | 9.34 | $9.37 | 37904 |
| 2023-06-06 | 9.32 | $9.41 | 35509 |
| 2023-06-05 | 9.28 | $9.39 | 66676 |
| 2023-06-02 | 9.25 | $9.41 | 32744 |
| 2023-06-01 | 9.20 | $9.34 | 121234 |
| 2023-05-31 | 9.16 | $9.21 | 15525 |
| 2023-05-30 | 9.13 | $9.23 | 31607 |
| 2023-05-26 | 9.11 | $9.23 | 24400 |
| 2023-05-25 | 9.07 | $9.09 | 52936 |
| 2023-05-24 | 9.06 | $8.98 | 17552 |
| 2023-05-23 | 9.07 | $9.03 | 44527 |
| 2023-05-22 | 9.07 | $9.10 | 30100 |
| 2023-05-19 | 9.05 | $9.12 | 30146 |
| 2023-05-18 | 9.03 | $9.13 | 48500 |
| 2023-05-17 | 9.00 | $9.05 | 23212 |
| 2023-05-16 | 8.99 | $8.92 | 25635 |
| 2023-05-15 | 9.00 | $8.96 | 27700 |
| 2023-05-12 | 9.00 | $8.94 | 74100 |
| 2023-05-11 | 9.01 | $8.95 | 10100 |
| 2023-05-10 | 9.01 | $8.98 | 21300 |
| 2023-05-09 | 9.01 | $8.97 | 13018 |
| 2023-05-08 | 9.01 | $9.00 | 23000 |
| 2023-05-05 | 9.00 | $8.99 | 3700 |
| 2023-05-04 | 9.00 | $8.85 | 11000 |
| 2023-05-03 | 9.02 | $8.94 | 9519 |
| 2023-05-02 | 9.02 | $8.98 | 32900 |
| 2023-05-01 | 9.02 | $9.08 | 70000 |
| 2023-04-28 | 8.99 | $9.06 | 12400 |
| 2023-04-27 | 8.97 | $8.98 | 45004 |
| 2023-04-26 | 8.96 | $8.76 | 44500 |
| 2023-04-25 | 8.99 | $8.83 | 10200 |
| 2023-04-24 | 9.01 | $8.96 | 10642 |
| 2023-04-21 | 9.00 | $8.94 | 52800 |
| 2023-04-20 | 9.00 | $8.94 | 21834 |
| 2023-04-19 | 9.00 | $9.00 | 30237 |
| 2023-04-18 | 8.98 | $9.04 | 12700 |
| 2023-04-17 | 8.96 | $9.04 | 16800 |
| 2023-04-14 | 8.92 | $8.98 | 45600 |
| 2023-04-13 | 8.90 | $8.98 | 55345 |
| 2023-04-12 | 8.86 | $8.87 | 9316 |
| 2023-04-11 | 8.85 | $8.92 | 6000 |
| 2023-04-10 | 8.82 | $8.91 | 20345 |
| 2023-04-06 | 8.79 | $8.89 | 20800 |
| 2023-04-05 | 8.76 | $8.89 | 14200 |
| 2023-04-04 | 8.72 | $8.88 | 11700 |
| 2023-04-03 | 8.68 | $8.94 | 30600 |
| 2023-03-31 | 8.62 | $8.87 | 32643 |
| 2023-03-30 | 8.56 | $8.71 | 68102 |
| 2023-03-29 | 8.53 | $8.69 | 50800 |
| 2023-03-28 | 8.49 | $8.57 | 35200 |
| 2023-03-27 | 8.48 | $8.60 | 76940 |
| 2023-03-24 | 8.45 | $8.57 | 22100 |
| 2023-03-23 | 8.43 | $8.56 | 101623 |
| 2023-03-22 | 8.41 | $8.49 | 25732 |
| 2023-03-21 | 8.40 | $8.57 | 100500 |
| 2023-03-20 | 8.38 | $8.47 | 68300 |
| 2023-03-17 | 8.37 | $8.44 | 48400 |
| 2023-03-16 | 8.36 | $8.52 | 28600 |
| 2023-03-15 | 8.34 | $8.40 | 36631 |
| 2023-03-14 | 8.34 | $8.40 | 13500 |
| 2023-03-13 | 8.34 | $8.27 | 58532 |
| 2023-03-10 | 8.37 | $8.24 | 13545 |
| 2023-03-09 | 8.41 | $8.30 | 40800 |
| 2023-03-08 | 8.45 | $8.46 | 49716 |
| 2023-03-07 | 8.46 | $8.46 | 25500 |
| 2023-03-06 | 8.47 | $8.58 | 8809 |
| 2023-03-03 | 8.45 | $8.60 | 63500 |
| 2023-03-02 | 8.44 | $8.44 | 50100 |
| 2023-03-01 | 8.45 | $8.43 | 9443 |
| 2023-02-28 | 8.47 | $8.46 | 28628 |
| 2023-02-27 | 8.48 | $8.50 | 373800 |
| 2023-02-24 | 8.49 | $8.45 | 10812 |
| 2023-02-23 | 8.52 | $8.53 | 10925 |
| 2023-02-22 | 8.53 | $8.48 | 43830 |
| 2023-02-21 | 8.55 | $8.45 | 16510 |
| 2023-02-17 | 8.59 | $8.63 | 35800 |
| 2023-02-16 | 8.59 | $8.66 | 21001 |
| 2023-02-15 | 8.59 | $8.77 | 16100 |
| 2023-02-14 | 8.57 | $8.81 | 112517 |
| 2023-02-13 | 8.53 | $8.75 | 70000 |
| 2023-02-10 | 8.50 | $8.66 | 34000 |
| 2023-02-09 | 8.49 | $8.66 | 71241 |
| 2023-02-08 | 8.47 | $8.72 | 47449 |
| 2023-02-07 | 8.45 | $8.84 | 25337 |
| 2023-02-06 | 8.39 | $8.72 | 90700 |
| 2023-02-03 | 8.35 | $8.75 | 39600 |
| 2023-02-02 | 8.30 | $8.81 | 45600 |
| 2023-02-01 | 8.24 | $8.70 | 25513 |
| 2023-01-31 | 8.19 | $8.57 | 29600 |
| 2023-01-30 | 8.16 | $8.46 | 37400 |
| 2023-01-27 | 8.15 | $8.60 | 23647 |
| 2023-01-26 | 8.11 | $8.57 | 92000 |
| 2023-01-25 | 8.07 | $8.47 | 63900 |
| 2023-01-24 | 8.06 | $8.47 | 41200 |
| 2023-01-23 | 8.04 | $8.48 | 39600 |
| 2023-01-20 | 8.03 | $8.32 | 22826 |
| 2023-01-19 | 8.05 | $8.18 | 9900 |
| 2023-01-18 | 8.10 | $8.25 | 40802 |
| 2023-01-17 | 8.16 | $8.38 | 62347 |
| 2023-01-13 | 8.20 | $8.40 | 26810 |
| 2023-01-12 | 8.25 | $8.36 | 103800 |
| 2023-01-11 | 8.32 | $8.35 | 39000 |
| 2023-01-10 | 8.41 | $8.27 | 504413 |
| 2023-01-09 | 8.53 | $8.23 | 2.9M |
| 2023-01-06 | 8.69 | $8.22 | 94902 |
| 2023-01-05 | 8.88 | $8.07 | 15741 |
| 2023-01-04 | 9.13 | $8.10 | 240534 |
| 2023-01-03 | 9.43 | $8.03 | 88200 |
| 2022-12-30 | 9.78 | $8.05 | 358742 |
| 2022-12-29 | 10.20 | $8.06 | 1.3M |
| 2022-12-28 | 10.67 | $10.48 | 123346 |
| 2022-12-27 | 10.72 | $10.60 | 128849 |
| 2022-12-23 | 10.75 | $10.64 | 47300 |
| 2022-12-22 | 10.77 | $10.57 | 116129 |
| 2022-12-21 | 10.82 | $10.74 | 170300 |
| 2022-12-20 | 10.83 | $10.58 | 75600 |
| 2022-12-19 | 10.88 | $10.56 | 59500 |
| 2022-12-16 | 10.94 | $10.66 | 46700 |
| 2022-12-15 | 11.00 | $10.75 | 54701 |
| 2022-12-14 | 11.04 | $11.00 | 46005 |
| 2022-12-13 | 11.03 | $11.01 | 86200 |
| 2022-12-12 | 11.02 | $10.98 | 78300 |
| 2022-12-09 | 11.01 | $10.79 | 74817 |
| 2022-12-08 | 11.04 | $10.83 | 94947 |
| 2022-12-07 | 11.07 | $10.78 | 45012 |
| 2022-12-06 | 11.11 | $10.80 | 68600 |
| 2022-12-05 | 11.15 | $11.00 | 129506 |
| 2022-12-02 | 11.15 | $11.20 | 49400 |
| 2022-12-01 | 11.11 | $11.24 | 81400 |
| 2022-11-30 | 11.06 | $11.22 | 36546 |
| 2022-11-29 | 11.00 | $10.91 | 30300 |
| 2022-11-28 | 10.99 | $10.92 | 57500 |
| 2022-11-25 | 10.98 | $11.07 | 700 |
| 2022-11-23 | 10.94 | $11.06 | 38100 |
| 2022-11-22 | 10.89 | $11.01 | 71019 |
| 2022-11-21 | 10.84 | $10.85 | 24100 |
| 2022-11-18 | 10.81 | $10.87 | 45400 |
| 2022-11-17 | 10.77 | $10.83 | 57027 |
| 2022-11-16 | 10.74 | $10.81 | 40434 |
| 2022-11-15 | 10.70 | $10.88 | 37800 |
| 2022-11-14 | 10.65 | $10.81 | 32500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.78
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.82
Average
12.31
Maximum
16.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.78 | $16.66 | 50454 |
| 2026-07-16 | 16.81 | $16.82 | 43606 |
| 2026-07-15 | 16.79 | $16.76 | 43200 |
| 2026-07-14 | 16.79 | $16.72 | 56418 |
| 2026-07-13 | 16.79 | $16.82 | 44820 |
| 2026-07-10 | 16.77 | $16.89 | 57219 |
| 2026-07-09 | 16.71 | $16.83 | 51300 |
| 2026-07-08 | 16.66 | $16.74 | 80544 |
| 2026-07-07 | 16.63 | $16.88 | 80600 |
| 2026-07-06 | 16.54 | $16.84 | 97257 |
| 2026-07-02 | 16.45 | $16.75 | 75046 |
| 2026-07-01 | 16.37 | $16.60 | 63615 |
| 2026-06-30 | 16.31 | $16.50 | 51367 |
| 2026-06-29 | 16.28 | $16.46 | 60132 |
| 2026-06-26 | 16.26 | $16.22 | 73293 |
| 2026-06-25 | 16.30 | $16.19 | 79600 |
| 2026-06-24 | 16.37 | $16.26 | 61600 |
| 2026-06-23 | 16.44 | $16.34 | 37500 |
| 2026-06-22 | 16.49 | $16.38 | 101600 |
| 2026-06-18 | 16.54 | $16.48 | 89489 |
| 2026-06-17 | 16.57 | $16.44 | 89640 |
| 2026-06-16 | 16.62 | $16.63 | 51149 |
| 2026-06-15 | 16.62 | $16.72 | 89400 |
| 2026-06-12 | 16.58 | $16.52 | 107600 |
| 2026-06-11 | 16.61 | $16.47 | 88643 |
| 2026-06-10 | 16.66 | $16.31 | 69205 |
| 2026-06-09 | 16.76 | $16.47 | 81800 |
| 2026-06-08 | 16.83 | $16.55 | 88644 |
| 2026-06-05 | 16.90 | $16.53 | 58100 |
| 2026-06-04 | 16.97 | $16.89 | 72945 |
| 2026-06-03 | 16.95 | $16.82 | 66400 |
| 2026-06-02 | 16.94 | $16.96 | 111814 |
| 2026-06-01 | 16.88 | $16.88 | 66241 |
| 2026-05-29 | 16.82 | $16.86 | 75386 |
| 2026-05-28 | 16.76 | $16.78 | 54600 |
| 2026-05-27 | 16.70 | $16.64 | 36400 |
| 2026-05-26 | 16.66 | $16.63 | 113300 |
| 2026-05-22 | 16.62 | $16.62 | 96200 |
| 2026-05-21 | 16.57 | $16.53 | 198300 |
| 2026-05-20 | 16.53 | $16.44 | 33930 |
| 2026-05-19 | 16.51 | $16.34 | 111433 |
| 2026-05-18 | 16.51 | $16.43 | 91900 |
| 2026-05-15 | 16.48 | $16.34 | 82700 |
| 2026-05-14 | 16.46 | $16.51 | 136966 |
| 2026-05-13 | 16.38 | $16.33 | 267821 |
| 2026-05-12 | 16.33 | $16.29 | 84400 |
| 2026-05-11 | 16.28 | $16.21 | 113800 |
| 2026-05-08 | 16.24 | $16.26 | 80025 |
| 2026-05-07 | 16.17 | $16.15 | 56600 |
| 2026-05-06 | 16.12 | $16.18 | 71379 |
| 2026-05-05 | 16.04 | $15.92 | 68025 |
| 2026-05-04 | 16.02 | $15.89 | 97500 |
| 2026-05-01 | 16.00 | $15.97 | 65433 |
| 2026-04-30 | 15.94 | $15.94 | 70300 |
| 2026-04-29 | 15.88 | $15.74 | 98600 |
| 2026-04-28 | 15.87 | $15.67 | 62117 |
| 2026-04-27 | 15.87 | $15.73 | 60000 |
| 2026-04-24 | 15.84 | $15.77 | 56418 |
| 2026-04-23 | 15.79 | $15.69 | 74500 |
| 2026-04-22 | 15.76 | $15.79 | 90300 |
| 2026-04-21 | 15.68 | $15.65 | 104800 |
| 2026-04-20 | 15.62 | $15.66 | 77642 |
| 2026-04-17 | 15.54 | $15.75 | 105138 |
| 2026-04-16 | 15.41 | $15.64 | 120300 |
| 2026-04-15 | 15.28 | $15.52 | 34938 |
| 2026-04-14 | 15.16 | $15.40 | 62414 |
| 2026-04-13 | 15.05 | $15.27 | 84424 |
| 2026-04-10 | 14.96 | $15.11 | 73600 |
| 2026-04-09 | 14.89 | $15.20 | 66400 |
| 2026-04-08 | 14.79 | $15.10 | 88940 |
| 2026-04-07 | 14.69 | $14.87 | 86037 |
| 2026-04-06 | 14.65 | $14.87 | 142800 |
| 2026-04-02 | 14.60 | $14.81 | 110400 |
| 2026-04-01 | 14.56 | $14.76 | 117900 |
| 2026-03-31 | 14.53 | $14.76 | 110833 |
| 2026-03-30 | 14.49 | $14.40 | 154100 |
| 2026-03-27 | 14.57 | $14.41 | 64900 |
| 2026-03-26 | 14.66 | $14.63 | 86000 |
| 2026-03-25 | 14.70 | $14.82 | 68100 |
| 2026-03-24 | 14.70 | $14.70 | 90600 |
| 2026-03-23 | 14.74 | $14.75 | 77533 |
| 2026-03-20 | 14.77 | $14.61 | 118500 |
| 2026-03-19 | 14.85 | $14.74 | 106701 |
| 2026-03-18 | 14.92 | $14.77 | 85900 |
| 2026-03-17 | 14.99 | $14.99 | 121940 |
| 2026-03-16 | 15.01 | $15.02 | 157100 |
| 2026-03-13 | 15.02 | $14.88 | 84300 |
| 2026-03-12 | 15.08 | $14.97 | 144600 |
| 2026-03-11 | 15.13 | $15.13 | 42600 |
| 2026-03-10 | 15.14 | $15.13 | 63630 |
| 2026-03-09 | 15.15 | $15.14 | 158915 |
| 2026-03-06 | 15.16 | $15.11 | 148400 |
| 2026-03-05 | 15.19 | $15.20 | 83500 |
| 2026-03-04 | 15.19 | $15.28 | 136805 |
| 2026-03-03 | 15.17 | $15.19 | 166616 |
| 2026-03-02 | 15.17 | $15.22 | 138709 |
| 2026-02-27 | 15.17 | $15.27 | 184600 |
| 2026-02-26 | 15.15 | $15.15 | 76300 |
| 2026-02-25 | 15.16 | $15.26 | 134300 |
| 2026-02-24 | 15.14 | $15.12 | 130400 |
| 2026-02-23 | 15.16 | $15.04 | 136600 |
| 2026-02-20 | 15.22 | $15.21 | 126700 |
| 2026-02-19 | 15.23 | $15.17 | 128414 |
| 2026-02-18 | 15.26 | $15.22 | 188300 |
| 2026-02-17 | 15.28 | $15.19 | 150400 |
| 2026-02-13 | 15.31 | $15.18 | 124929 |
| 2026-02-12 | 15.36 | $15.17 | 187500 |
| 2026-02-11 | 15.42 | $15.41 | 113900 |
| 2026-02-10 | 15.41 | $15.42 | 143300 |
| 2026-02-09 | 15.40 | $15.52 | 166331 |
| 2026-02-06 | 15.36 | $15.46 | 101056 |
| 2026-02-05 | 15.33 | $15.17 | 204594 |
| 2026-02-04 | 15.38 | $15.35 | 132600 |
| 2026-02-03 | 15.38 | $15.46 | 276502 |
| 2026-02-02 | 15.35 | $15.46 | 136016 |
| 2026-01-30 | 15.31 | $15.35 | 253400 |
| 2026-01-29 | 15.30 | $15.34 | 74300 |
| 2026-01-28 | 15.28 | $15.28 | 98821 |
| 2026-01-27 | 15.29 | $15.34 | 122021 |
| 2026-01-26 | 15.28 | $15.34 | 88943 |
| 2026-01-23 | 15.26 | $15.32 | 115237 |
| 2026-01-22 | 15.25 | $15.26 | 103013 |
| 2026-01-21 | 15.25 | $15.21 | 85003 |
| 2026-01-20 | 15.27 | $15.06 | 115100 |
| 2026-01-16 | 15.35 | $15.30 | 128712 |
| 2026-01-15 | 15.36 | $15.31 | 80700 |
| 2026-01-14 | 15.38 | $15.35 | 143200 |
| 2026-01-13 | 15.38 | $15.43 | 99900 |
| 2026-01-12 | 15.36 | $15.45 | 92015 |
| 2026-01-09 | 15.33 | $15.41 | 81817 |
| 2026-01-08 | 15.31 | $15.34 | 115400 |
| 2026-01-07 | 15.30 | $15.27 | 113600 |
| 2026-01-06 | 15.32 | $15.36 | 86135 |
| 2026-01-05 | 15.30 | $15.32 | 217510 |
| 2026-01-02 | 15.30 | $15.23 | 146728 |
| 2025-12-31 | 15.33 | $15.26 | 83900 |
| 2025-12-30 | 15.35 | $15.36 | 93900 |
| 2025-12-29 | 15.34 | $15.38 | 50700 |
| 2025-12-26 | 15.33 | $15.44 | 53003 |
| 2025-12-24 | 15.30 | $15.44 | 64700 |
| 2025-12-23 | 15.26 | $15.38 | 83700 |
| 2025-12-22 | 15.22 | $15.30 | 87100 |
| 2025-12-19 | 15.21 | $15.24 | 81637 |
| 2025-12-18 | 15.22 | $15.06 | 129200 |
| 2025-12-17 | 15.28 | $15.01 | 121600 |
| 2025-12-16 | 15.37 | $15.13 | 80700 |
| 2025-12-15 | 15.45 | $15.40 | 107700 |
| 2025-12-12 | 15.45 | $15.42 | 84907 |
| 2025-12-11 | 15.45 | $15.54 | 86040 |
| 2025-12-10 | 15.42 | $15.48 | 57677 |
| 2025-12-09 | 15.39 | $15.36 | 175158 |
| 2025-12-08 | 15.39 | $15.40 | 104800 |
| 2025-12-05 | 15.38 | $15.46 | 49300 |
| 2025-12-04 | 15.34 | $15.47 | 56550 |
| 2025-12-03 | 15.30 | $15.43 | 96800 |
| 2025-12-02 | 15.26 | $15.33 | 108723 |
| 2025-12-01 | 15.24 | $15.35 | 315415 |
| 2025-11-28 | 15.21 | $15.48 | 30600 |
| 2025-11-26 | 15.13 | $15.40 | 78900 |
| 2025-11-25 | 15.06 | $15.28 | 85400 |
| 2025-11-24 | 15.02 | $15.13 | 63100 |
| 2025-11-21 | 15.02 | $14.94 | 86723 |
| 2025-11-20 | 15.08 | $14.87 | 151800 |
| 2025-11-19 | 15.18 | $15.05 | 98345 |
| 2025-11-18 | 15.24 | $15.04 | 82286 |
| 2025-11-17 | 15.32 | $15.16 | 53700 |
| 2025-11-14 | 15.38 | $15.27 | 59100 |
| 2025-11-13 | 15.41 | $15.31 | 110310 |
| 2025-11-12 | 15.44 | $15.55 | 53500 |
| 2025-11-11 | 15.40 | $15.48 | 48665 |
| 2025-11-10 | 15.37 | $15.42 | 110200 |
| 2025-11-07 | 15.36 | $15.20 | 81809 |
| 2025-11-06 | 15.41 | $15.22 | 83600 |
| 2025-11-05 | 15.46 | $15.32 | 80848 |
| 2025-11-04 | 15.49 | $15.33 | 88934 |
| 2025-11-03 | 15.53 | $15.43 | 618714 |
| 2025-10-31 | 15.53 | $15.50 | 97800 |
| 2025-10-30 | 15.52 | $15.45 | 72000 |
| 2025-10-29 | 15.51 | $15.56 | 96300 |
| 2025-10-28 | 15.47 | $15.63 | 59728 |
| 2025-10-27 | 15.39 | $15.58 | 53312 |
| 2025-10-24 | 15.31 | $15.43 | 271300 |
| 2025-10-23 | 15.25 | $15.24 | 59708 |
| 2025-10-22 | 15.25 | $15.21 | 68129 |
| 2025-10-21 | 15.24 | $15.30 | 62807 |
| 2025-10-20 | 15.21 | $15.31 | 69309 |
| 2025-10-17 | 15.17 | $15.18 | 27511 |
| 2025-10-16 | 15.16 | $15.10 | 35400 |
| 2025-10-15 | 15.17 | $15.21 | 29646 |
| 2025-10-14 | 15.14 | $15.09 | 54514 |
| 2025-10-13 | 15.15 | $15.06 | 65726 |
| 2025-10-10 | 15.17 | $14.88 | 108542 |
| 2025-10-09 | 15.24 | $15.26 | 96903 |
| 2025-10-08 | 15.21 | $15.27 | 45900 |
| 2025-10-07 | 15.16 | $15.19 | 352400 |
| 2025-10-06 | 15.13 | $15.15 | 67600 |
| 2025-10-03 | 15.10 | $15.04 | 48000 |
| 2025-10-02 | 15.10 | $15.08 | 50921 |
| 2025-10-01 | 15.08 | $15.10 | 63522 |
| 2025-09-30 | 15.05 | $15.03 | 73732 |
| 2025-09-29 | 15.03 | $14.89 | 40508 |
| 2025-09-26 | 15.05 | $14.91 | 41103 |
| 2025-09-25 | 15.07 | $14.90 | 30200 |
| 2025-09-24 | 15.09 | $14.95 | 40900 |
| 2025-09-23 | 15.09 | $15.01 | 17200 |
| 2025-09-22 | 15.07 | $15.06 | 61400 |
| 2025-09-19 | 15.03 | $15.04 | 21208 |
| 2025-09-18 | 14.98 | $14.95 | 52730 |
| 2025-09-17 | 14.95 | $14.97 | 32202 |
| 2025-09-16 | 14.90 | $14.98 | 46000 |
| 2025-09-15 | 14.83 | $14.96 | 50700 |
| 2025-09-12 | 14.75 | $14.87 | 38403 |
| 2025-09-11 | 14.68 | $14.85 | 33927 |
| 2025-09-10 | 14.60 | $14.84 | 137424 |
| 2025-09-09 | 14.50 | $14.59 | 269932 |
| 2025-09-08 | 14.45 | $14.49 | 48000 |
| 2025-09-05 | 14.43 | $14.45 | 49939 |
| 2025-09-04 | 14.41 | $14.50 | 60912 |
| 2025-09-03 | 14.37 | $14.36 | 44212 |
| 2025-09-02 | 14.37 | $14.28 | 78000 |
| 2025-08-29 | 14.38 | $14.36 | 36900 |
| 2025-08-28 | 14.38 | $14.45 | 38600 |
| 2025-08-27 | 14.34 | $14.37 | 33437 |
| 2025-08-26 | 14.33 | $14.39 | 22600 |
| 2025-08-25 | 14.30 | $14.25 | 47200 |
| 2025-08-22 | 14.30 | $14.32 | 56500 |
| 2025-08-21 | 14.29 | $14.14 | 49347 |
| 2025-08-20 | 14.32 | $14.23 | 34500 |
| 2025-08-19 | 14.33 | $14.23 | 35917 |
| 2025-08-18 | 14.35 | $14.37 | 67148 |
| 2025-08-15 | 14.32 | $14.38 | 41210 |
| 2025-08-14 | 14.28 | $14.37 | 40600 |
| 2025-08-13 | 14.23 | $14.32 | 185000 |
| 2025-08-12 | 14.19 | $14.32 | 51300 |
| 2025-08-11 | 14.13 | $14.18 | 85300 |
| 2025-08-08 | 14.11 | $14.16 | 59420 |
| 2025-08-07 | 14.08 | $14.06 | 67224 |
| 2025-08-06 | 14.08 | $14.11 | 52800 |
| 2025-08-05 | 14.07 | $14.02 | 65845 |
| 2025-08-04 | 14.07 | $14.06 | 47800 |
| 2025-08-01 | 14.07 | $13.81 | 91900 |
| 2025-07-31 | 14.14 | $14.04 | 102600 |
| 2025-07-30 | 14.15 | $14.12 | 42300 |
| 2025-07-29 | 14.14 | $14.12 | 32100 |
| 2025-07-28 | 14.12 | $14.13 | 80336 |
| 2025-07-25 | 14.09 | $14.14 | 45211 |
| 2025-07-24 | 14.04 | $14.05 | 102500 |
| 2025-07-23 | 14.02 | $14.11 | 33224 |
| 2025-07-22 | 13.97 | $13.89 | 36200 |
| 2025-07-21 | 13.97 | $13.94 | 89025 |
| 2025-07-18 | 13.96 | $13.92 | 50306 |
| 2025-07-17 | 13.94 | $13.92 | 112000 |
| 2025-07-16 | 13.93 | $13.90 | 64100 |
| 2025-07-15 | 13.91 | $13.80 | 158841 |
| 2025-07-14 | 13.92 | $13.85 | 83300 |
| 2025-07-11 | 13.91 | $13.85 | 82900 |
| 2025-07-10 | 13.89 | $13.86 | 320000 |
| 2025-07-09 | 13.87 | $13.82 | 23627 |
| 2025-07-08 | 13.85 | $13.74 | 102809 |
| 2025-07-07 | 13.84 | $13.80 | 80315 |
| 2025-07-03 | 13.82 | $13.91 | 60700 |
| 2025-07-02 | 13.75 | $13.76 | 131211 |
| 2025-07-01 | 13.71 | $13.74 | 122614 |
| 2025-06-30 | 13.66 | $13.75 | 37000 |
| 2025-06-27 | 13.60 | $13.68 | 61712 |
| 2025-06-26 | 13.55 | $13.59 | 51300 |
| 2025-06-25 | 13.50 | $13.53 | 41733 |
| 2025-06-24 | 13.47 | $13.51 | 114700 |
| 2025-06-23 | 13.43 | $13.41 | 118500 |
| 2025-06-20 | 13.41 | $13.23 | 56100 |
| 2025-06-18 | 13.45 | $13.32 | 63400 |
| 2025-06-17 | 13.46 | $13.31 | 62700 |
| 2025-06-16 | 13.47 | $13.43 | 82500 |
| 2025-06-13 | 13.44 | $13.32 | 166000 |
| 2025-06-12 | 13.44 | $13.47 | 89622 |
| 2025-06-11 | 13.39 | $13.39 | 114531 |
| 2025-06-10 | 13.35 | $13.43 | 50105 |
| 2025-06-09 | 13.28 | $13.28 | 43530 |
| 2025-06-06 | 13.24 | $13.18 | 58000 |
| 2025-06-05 | 13.23 | $13.10 | 116045 |
| 2025-06-04 | 13.23 | $13.21 | 35634 |
| 2025-06-03 | 13.20 | $13.17 | 71333 |
| 2025-06-02 | 13.17 | $13.10 | 81721 |
| 2025-05-30 | 13.15 | $13.03 | 69600 |
| 2025-05-29 | 13.14 | $13.06 | 65204 |
| 2025-05-28 | 13.12 | $13.00 | 82429 |
| 2025-05-27 | 13.11 | $13.02 | 58118 |
| 2025-05-23 | 13.09 | $12.80 | 31228 |
| 2025-05-22 | 13.14 | $12.90 | 48400 |
| 2025-05-21 | 13.15 | $12.91 | 49300 |
| 2025-05-20 | 13.16 | $13.07 | 48220 |
| 2025-05-19 | 13.12 | $13.12 | 59211 |
| 2025-05-16 | 13.05 | $13.10 | 39028 |
| 2025-05-15 | 12.97 | $13.01 | 32100 |
| 2025-05-14 | 12.89 | $12.98 | 87477 |
| 2025-05-13 | 12.80 | $12.95 | 128479 |
| 2025-05-12 | 12.69 | $12.95 | 57900 |
| 2025-05-09 | 12.57 | $12.54 | 31245 |
| 2025-05-08 | 12.54 | $12.53 | 43100 |
| 2025-05-07 | 12.50 | $12.50 | 26900 |
| 2025-05-06 | 12.47 | $12.43 | 48900 |
| 2025-05-05 | 12.45 | $12.55 | 82500 |
| 2025-05-02 | 12.39 | $12.62 | 32700 |
| 2025-05-01 | 12.28 | $12.38 | 92521 |
| 2025-04-30 | 12.24 | $12.45 | 74929 |
| 2025-04-29 | 12.16 | $12.40 | 48232 |
| 2025-04-28 | 12.08 | $12.37 | 145143 |
| 2025-04-25 | 11.99 | $12.37 | 38708 |
| 2025-04-24 | 11.89 | $12.28 | 122720 |
| 2025-04-23 | 11.79 | $12.08 | 39800 |
| 2025-04-22 | 11.74 | $11.90 | 69300 |
| 2025-04-21 | 11.74 | $11.64 | 95049 |
| 2025-04-17 | 11.83 | $11.93 | 55300 |
| 2025-04-16 | 11.85 | $11.89 | 135000 |
| 2025-04-15 | 11.89 | $12.14 | 157500 |
| 2025-04-14 | 11.87 | $12.17 | 477108 |
| 2025-04-11 | 11.84 | $12.10 | 145615 |
| 2025-04-10 | 11.83 | $11.92 | 95500 |
| 2025-04-09 | 11.88 | $12.32 | 495639 |
| 2025-04-08 | 11.82 | $11.36 | 142210 |
| 2025-04-07 | 12.05 | $11.51 | 287833 |
| 2025-04-04 | 12.30 | $11.53 | 279008 |
| 2025-04-03 | 12.59 | $12.25 | 94200 |
| 2025-04-02 | 12.73 | $12.79 | 43600 |
| 2025-04-01 | 12.72 | $12.70 | 196000 |
| 2025-03-31 | 12.75 | $12.77 | 212201 |
| 2025-03-28 | 12.76 | $12.68 | 58900 |
| 2025-03-27 | 12.80 | $12.87 | 85033 |
| 2025-03-26 | 12.79 | $12.93 | 127600 |
| 2025-03-25 | 12.77 | $13.03 | 65300 |
| 2025-03-24 | 12.71 | $13.01 | 84904 |
| 2025-03-21 | 12.64 | $12.82 | 46800 |
| 2025-03-20 | 12.63 | $12.85 | 160300 |
| 2025-03-19 | 12.60 | $12.85 | 126600 |
| 2025-03-18 | 12.57 | $12.71 | 85707 |
| 2025-03-17 | 12.59 | $12.82 | 108200 |
| 2025-03-14 | 12.57 | $12.69 | 277600 |
| 2025-03-13 | 12.60 | $12.50 | 52212 |
| 2025-03-12 | 12.71 | $12.57 | 53800 |
| 2025-03-11 | 12.81 | $12.56 | 104739 |
| 2025-03-10 | 12.95 | $12.69 | 102900 |
| 2025-03-07 | 13.07 | $13.03 | 159304 |
| 2025-03-06 | 13.12 | $12.96 | 112800 |
| 2025-03-05 | 13.21 | $13.12 | 47900 |
| 2025-03-04 | 13.26 | $12.99 | 101800 |
| 2025-03-03 | 13.37 | $13.25 | 72866 |
| 2025-02-28 | 13.42 | $13.43 | 209200 |
| 2025-02-27 | 13.43 | $13.24 | 60200 |
| 2025-02-26 | 13.50 | $13.31 | 44300 |
| 2025-02-25 | 13.55 | $13.37 | 90901 |
| 2025-02-24 | 13.61 | $13.41 | 76200 |
| 2025-02-21 | 13.66 | $13.46 | 39831 |
| 2025-02-20 | 13.70 | $13.67 | 64900 |
| 2025-02-19 | 13.68 | $13.72 | 57900 |
| 2025-02-18 | 13.65 | $13.67 | 65300 |
| 2025-02-14 | 13.61 | $13.64 | 44728 |
| 2025-02-13 | 13.58 | $13.67 | 72900 |
| 2025-02-12 | 13.54 | $13.53 | 54700 |
| 2025-02-11 | 13.52 | $13.55 | 23633 |
| 2025-02-10 | 13.49 | $13.50 | 66800 |
| 2025-02-07 | 13.48 | $13.40 | 74930 |
| 2025-02-06 | 13.48 | $13.50 | 48800 |
| 2025-02-05 | 13.46 | $13.47 | 43401 |
| 2025-02-04 | 13.44 | $13.40 | 59315 |
| 2025-02-03 | 13.44 | $13.30 | 87200 |
| 2025-01-31 | 13.47 | $13.40 | 56900 |
| 2025-01-30 | 13.47 | $13.47 | 78841 |
| 2025-01-29 | 13.44 | $13.42 | 40410 |
| 2025-01-28 | 13.43 | $13.45 | 66148 |
| 2025-01-27 | 13.40 | $13.47 | 112900 |
| 2025-01-24 | 13.35 | $13.53 | 79500 |
| 2025-01-23 | 13.28 | $13.49 | 49020 |
| 2025-01-22 | 13.21 | $13.44 | 66200 |
| 2025-01-21 | 13.13 | $13.38 | 156948 |
| 2025-01-17 | 13.05 | $13.29 | 84200 |
| 2025-01-16 | 12.99 | $13.13 | 106108 |
| 2025-01-15 | 12.97 | $13.18 | 63100 |
| 2025-01-14 | 12.93 | $12.91 | 79400 |
| 2025-01-13 | 12.96 | $12.97 | 83400 |
| 2025-01-10 | 12.99 | $12.93 | 95800 |
| 2025-01-08 | 13.03 | $13.05 | 66225 |
| 2025-01-07 | 13.05 | $13.08 | 102318 |
| 2025-01-06 | 13.07 | $13.14 | 105500 |
| 2025-01-03 | 13.07 | $13.14 | 72318 |
| 2025-01-02 | 13.08 | $12.97 | 102006 |
| 2024-12-31 | 13.14 | $13.05 | 106548 |
| 2024-12-30 | 13.18 | $13.05 | 70800 |
| 2024-12-27 | 13.25 | $13.22 | 80807 |
| 2024-12-26 | 13.27 | $13.37 | 70107 |
| 2024-12-24 | 13.25 | $13.33 | 48613 |
| 2024-12-23 | 13.23 | $13.19 | 40200 |
| 2024-12-20 | 13.26 | $13.08 | 190100 |
| 2024-12-19 | 13.33 | $12.97 | 71600 |
| 2024-12-18 | 13.45 | $13.17 | 122313 |
| 2024-12-17 | 13.54 | $13.57 | 58200 |
| 2024-12-16 | 13.51 | $13.54 | 51140 |
| 2024-12-13 | 13.49 | $13.51 | 43228 |
| 2024-12-12 | 13.47 | $13.37 | 47103 |
| 2024-12-11 | 13.48 | $13.45 | 49100 |
| 2024-12-10 | 13.47 | $13.38 | 50500 |
| 2024-12-09 | 13.49 | $13.42 | 35400 |
| 2024-12-06 | 13.49 | $13.48 | 46435 |
| 2024-12-05 | 13.46 | $13.45 | 82600 |
| 2024-12-04 | 13.44 | $13.44 | 59500 |
| 2024-12-03 | 13.42 | $13.42 | 119129 |
| 2024-12-02 | 13.40 | $13.42 | 231259 |
| 2024-11-29 | 13.37 | $13.39 | 28300 |
| 2024-11-27 | 13.34 | $13.34 | 47322 |
| 2024-11-26 | 13.32 | $13.39 | 46300 |
| 2024-11-25 | 13.28 | $13.29 | 41400 |
| 2024-11-22 | 13.25 | $13.29 | 25825 |
| 2024-11-21 | 13.22 | $13.21 | 51635 |
| 2024-11-20 | 13.21 | $13.16 | 59100 |
| 2024-11-19 | 13.21 | $13.17 | 58100 |
| 2024-11-18 | 13.20 | $13.11 | 47728 |
| 2024-11-15 | 13.21 | $13.09 | 41000 |
| 2024-11-14 | 13.22 | $13.19 | 45337 |
| 2024-11-13 | 13.21 | $13.27 | 55600 |
| 2024-11-12 | 13.16 | $13.23 | 20438 |
| 2024-11-11 | 13.12 | $13.34 | 25901 |
| 2024-11-08 | 13.02 | $13.27 | 48800 |
| 2024-11-07 | 12.93 | $13.18 | 500100 |
| 2024-11-06 | 12.85 | $13.11 | 92109 |
| 2024-11-05 | 12.76 | $12.78 | 21500 |
| 2024-11-04 | 12.77 | $12.60 | 51917 |
| 2024-11-01 | 12.83 | $12.72 | 26200 |
| 2024-10-31 | 12.87 | $12.67 | 57001 |
| 2024-10-30 | 12.93 | $12.84 | 36900 |
| 2024-10-29 | 12.95 | $12.92 | 32700 |
| 2024-10-28 | 12.95 | $12.93 | 30039 |
| 2024-10-25 | 12.95 | $12.86 | 21600 |
| 2024-10-24 | 12.96 | $12.90 | 60619 |
| 2024-10-23 | 12.97 | $12.83 | 65958 |
| 2024-10-22 | 12.99 | $12.92 | 17303 |
| 2024-10-21 | 12.99 | $12.92 | 24600 |
| 2024-10-18 | 12.98 | $12.97 | 21500 |
| 2024-10-17 | 12.96 | $12.94 | 46014 |
| 2024-10-16 | 12.94 | $12.94 | 17500 |
| 2024-10-15 | 12.91 | $12.89 | 419700 |
| 2024-10-14 | 12.89 | $12.98 | 32430 |
| 2024-10-11 | 12.83 | $12.86 | 32800 |
| 2024-10-10 | 12.80 | $12.82 | 71300 |
| 2024-10-09 | 12.77 | $12.81 | 45600 |
| 2024-10-08 | 12.74 | $12.74 | 69940 |
| 2024-10-07 | 12.72 | $12.60 | 57533 |
| 2024-10-04 | 12.73 | $12.73 | 72800 |
| 2024-10-03 | 12.71 | $12.58 | 15129 |
| 2024-10-02 | 12.73 | $12.64 | 36712 |
| 2024-10-01 | 12.73 | $12.62 | 51000 |
| 2024-09-30 | 12.73 | $12.71 | 36118 |
| 2024-09-27 | 12.70 | $12.70 | 22500 |
| 2024-09-26 | 12.67 | $12.65 | 27503 |
| 2024-09-25 | 12.64 | $12.65 | 38300 |
| 2024-09-24 | 12.61 | $12.63 | 73300 |
| 2024-09-23 | 12.57 | $12.66 | 23800 |
| 2024-09-20 | 12.52 | $12.58 | 30799 |
| 2024-09-19 | 12.47 | $12.58 | 54601 |
| 2024-09-18 | 12.42 | $12.42 | 59715 |
| 2024-09-17 | 12.40 | $12.47 | 22219 |
| 2024-09-16 | 12.35 | $12.50 | 68503 |
| 2024-09-13 | 12.29 | $12.38 | 24643 |
| 2024-09-12 | 12.25 | $12.32 | 47447 |
| 2024-09-11 | 12.22 | $12.25 | 66534 |
| 2024-09-10 | 12.21 | $12.18 | 34334 |
| 2024-09-09 | 12.22 | $12.10 | 46300 |
| 2024-09-06 | 12.25 | $11.98 | 87300 |
| 2024-09-05 | 12.33 | $12.18 | 57000 |
| 2024-09-04 | 12.35 | $12.23 | 46505 |
| 2024-09-03 | 12.37 | $12.25 | 284200 |
| 2024-08-30 | 12.38 | $12.46 | 69120 |
| 2024-08-29 | 12.33 | $12.27 | 48903 |
| 2024-08-28 | 12.33 | $12.28 | 41600 |
| 2024-08-27 | 12.31 | $12.35 | 73318 |
| 2024-08-26 | 12.27 | $12.33 | 55900 |
| 2024-08-23 | 12.23 | $12.34 | 77528 |
| 2024-08-22 | 12.17 | $12.25 | 63639 |
| 2024-08-21 | 12.13 | $12.34 | 54728 |
| 2024-08-20 | 12.05 | $12.28 | 82522 |
| 2024-08-19 | 11.97 | $12.30 | 30900 |
| 2024-08-16 | 11.87 | $12.19 | 39465 |
| 2024-08-15 | 11.78 | $12.17 | 75422 |
| 2024-08-14 | 11.68 | $11.95 | 39134 |
| 2024-08-13 | 11.63 | $11.91 | 69121 |
| 2024-08-12 | 11.58 | $11.73 | 66500 |
| 2024-08-09 | 11.59 | $11.77 | 95819 |
| 2024-08-08 | 11.58 | $11.69 | 56367 |
| 2024-08-07 | 11.61 | $11.43 | 120500 |
| 2024-08-06 | 11.72 | $11.53 | 103833 |
| 2024-08-05 | 11.83 | $11.46 | 150200 |
| 2024-08-02 | 11.99 | $11.79 | 97648 |
| 2024-08-01 | 12.09 | $12.06 | 130300 |
| 2024-07-31 | 12.12 | $12.20 | 68800 |
| 2024-07-30 | 12.11 | $12.02 | 106200 |
| 2024-07-29 | 12.15 | $12.12 | 84816 |
| 2024-07-26 | 12.18 | $12.10 | 94700 |
| 2024-07-25 | 12.22 | $11.99 | 82900 |
| 2024-07-24 | 12.30 | $11.99 | 78015 |
| 2024-07-23 | 12.40 | $12.25 | 122200 |
| 2024-07-22 | 12.44 | $12.32 | 71900 |
| 2024-07-19 | 12.47 | $12.28 | 71006 |
| 2024-07-18 | 12.51 | $12.37 | 92300 |
| 2024-07-17 | 12.52 | $12.47 | 96200 |
| 2024-07-16 | 12.51 | $12.57 | 113900 |
| 2024-07-15 | 12.46 | $12.45 | 99347 |
| 2024-07-12 | 12.43 | $12.41 | 93113 |
| 2024-07-11 | 12.41 | $12.37 | 106605 |
| 2024-07-10 | 12.40 | $12.47 | 103003 |
| 2024-07-09 | 12.34 | $12.39 | 96023 |
| 2024-07-08 | 12.30 | $12.36 | 81700 |
| 2024-07-05 | 12.26 | $12.31 | 817016 |
| 2024-07-03 | 12.22 | $12.28 | 70543 |
| 2024-07-02 | 12.17 | $12.19 | 95645 |
| 2024-07-01 | 12.15 | $12.11 | 222800 |
| 2024-06-28 | 12.15 | $12.06 | 77400 |
| 2024-06-27 | 12.15 | $12.07 | 137300 |
| 2024-06-26 | 12.16 | $12.11 | 127248 |
| 2024-06-25 | 12.15 | $12.06 | 67500 |
| 2024-06-24 | 12.15 | $12.08 | 57200 |
| 2024-06-21 | 12.14 | $12.09 | 69602 |
| 2024-06-20 | 12.13 | $12.13 | 111304 |
| 2024-06-18 | 12.09 | $12.17 | 42600 |
| 2024-06-17 | 12.04 | $12.10 | 34700 |
| 2024-06-14 | 11.99 | $12.04 | 31842 |
| 2024-06-13 | 11.95 | $12.02 | 136919 |
| 2024-06-12 | 11.91 | $11.93 | 56100 |
| 2024-06-11 | 11.88 | $11.88 | 57900 |
| 2024-06-10 | 11.87 | $11.88 | 77800 |
| 2024-06-07 | 11.84 | $11.83 | 97300 |
| 2024-06-06 | 11.83 | $11.86 | 44808 |
| 2024-06-05 | 11.80 | $11.88 | 56748 |
| 2024-06-04 | 11.76 | $11.76 | 105637 |
| 2024-06-03 | 11.74 | $11.73 | 120506 |
| 2024-05-31 | 11.73 | $11.71 | 90400 |
| 2024-05-30 | 11.73 | $11.59 | 84525 |
| 2024-05-29 | 11.75 | $11.61 | 66145 |
| 2024-05-28 | 11.78 | $11.71 | 81945 |
| 2024-05-24 | 11.78 | $11.71 | 43000 |
| 2024-05-23 | 11.78 | $11.67 | 75231 |
| 2024-05-22 | 11.78 | $11.74 | 94732 |
| 2024-05-21 | 11.77 | $11.79 | 63416 |
| 2024-05-20 | 11.73 | $11.71 | 84109 |
| 2024-05-17 | 11.71 | $11.77 | 119400 |
| 2024-05-16 | 11.66 | $11.72 | 48500 |
| 2024-05-15 | 11.61 | $11.74 | 76100 |
| 2024-05-14 | 11.55 | $11.65 | 82428 |
| 2024-05-13 | 11.50 | $11.58 | 48400 |
| 2024-05-10 | 11.46 | $11.56 | 51233 |
| 2024-05-09 | 11.42 | $11.55 | 62203 |
| 2024-05-08 | 11.37 | $11.50 | 101311 |
| 2024-05-07 | 11.33 | $11.46 | 33342 |
| 2024-05-06 | 11.29 | $11.50 | 302300 |
| 2024-05-03 | 11.23 | $11.36 | 123600 |
| 2024-05-02 | 11.20 | $11.30 | 39820 |
| 2024-05-01 | 11.19 | $11.21 | 68029 |
| 2024-04-30 | 11.20 | $11.23 | 48821 |
| 2024-04-29 | 11.22 | $11.36 | 101596 |
| 2024-04-26 | 11.19 | $11.31 | 56500 |
| 2024-04-25 | 11.17 | $11.27 | 66108 |
| 2024-04-24 | 11.17 | $11.32 | 126231 |
| 2024-04-23 | 11.15 | $11.30 | 105700 |
| 2024-04-22 | 11.14 | $11.16 | 37528 |
| 2024-04-19 | 11.17 | $11.12 | 87718 |
| 2024-04-18 | 11.22 | $11.17 | 37126 |
| 2024-04-17 | 11.27 | $11.16 | 25100 |
| 2024-04-16 | 11.33 | $11.19 | 70000 |
| 2024-04-15 | 11.40 | $11.24 | 70107 |
| 2024-04-12 | 11.46 | $11.32 | 81524 |
| 2024-04-11 | 11.52 | $11.52 | 60806 |
| 2024-04-10 | 11.53 | $11.43 | 430100 |
| 2024-04-09 | 11.56 | $11.55 | 32500 |
| 2024-04-08 | 11.57 | $11.50 | 28500 |
| 2024-04-05 | 11.59 | $11.52 | 69600 |
| 2024-04-04 | 11.61 | $11.43 | 90129 |
| 2024-04-03 | 11.66 | $11.58 | 102900 |
| 2024-04-02 | 11.68 | $11.61 | 131215 |
| 2024-04-01 | 11.68 | $11.63 | 138700 |
| 2024-03-28 | 11.68 | $11.67 | 80345 |
| 2024-03-27 | 11.66 | $11.68 | 119200 |
| 2024-03-26 | 11.64 | $11.59 | 93044 |
| 2024-03-25 | 11.63 | $11.63 | 62400 |
| 2024-03-22 | 11.61 | $11.62 | 126500 |
| 2024-03-21 | 11.59 | $11.67 | 127253 |
| 2024-03-20 | 11.54 | $11.61 | 105239 |
| 2024-03-19 | 11.50 | $11.50 | 146400 |
| 2024-03-18 | 11.48 | $11.47 | 121841 |
| 2024-03-15 | 11.47 | $11.35 | 113558 |
| 2024-03-14 | 11.49 | $11.44 | 152700 |
| 2024-03-13 | 11.48 | $11.48 | 87900 |
| 2024-03-12 | 11.46 | $11.52 | 104737 |
| 2024-03-11 | 11.42 | $11.34 | 53039 |
| 2024-03-08 | 11.43 | $11.35 | 101749 |
| 2024-03-07 | 11.43 | $11.45 | 95100 |
| 2024-03-06 | 11.39 | $11.35 | 117600 |
| 2024-03-05 | 11.38 | $11.28 | 81900 |
| 2024-03-04 | 11.39 | $11.38 | 115600 |
| 2024-03-01 | 11.36 | $11.40 | 152757 |
| 2024-02-29 | 11.32 | $11.29 | 178388 |
| 2024-02-28 | 11.31 | $11.23 | 76800 |
| 2024-02-27 | 11.30 | $11.28 | 104840 |
| 2024-02-26 | 11.28 | $11.27 | 108700 |
| 2024-02-23 | 11.25 | $11.29 | 97235 |
| 2024-02-22 | 11.20 | $11.29 | 122700 |
| 2024-02-21 | 11.14 | $11.04 | 157100 |
| 2024-02-20 | 11.15 | $11.06 | 227500 |
| 2024-02-16 | 11.15 | $11.12 | 88043 |
| 2024-02-15 | 11.12 | $11.14 | 138833 |
| 2024-02-14 | 11.09 | $11.06 | 134200 |
| 2024-02-13 | 11.06 | $10.97 | 112316 |
| 2024-02-12 | 11.06 | $11.08 | 92913 |
| 2024-02-09 | 11.02 | $11.04 | 54325 |
| 2024-02-08 | 10.98 | $11.04 | 377413 |
| 2024-02-07 | 10.93 | $10.99 | 110527 |
| 2024-02-06 | 10.88 | $10.92 | 78400 |
| 2024-02-05 | 10.84 | $10.89 | 109900 |
| 2024-02-02 | 10.81 | $10.87 | 76616 |
| 2024-02-01 | 10.76 | $10.73 | 79125 |
| 2024-01-31 | 10.75 | $10.64 | 131900 |
| 2024-01-30 | 10.76 | $10.79 | 43616 |
| 2024-01-29 | 10.73 | $10.79 | 117201 |
| 2024-01-26 | 10.69 | $10.70 | 860235 |
| 2024-01-25 | 10.66 | $10.73 | 123617 |
| 2024-01-24 | 10.62 | $10.73 | 130500 |
| 2024-01-23 | 10.57 | $10.68 | 87426 |
| 2024-01-22 | 10.52 | $10.59 | 107901 |
| 2024-01-19 | 10.48 | $10.60 | 49816 |
| 2024-01-18 | 10.44 | $10.48 | 84200 |
| 2024-01-17 | 10.42 | $10.36 | 103500 |
| 2024-01-16 | 10.44 | $10.40 | 139600 |
| 2024-01-12 | 10.44 | $10.43 | 80200 |
| 2024-01-11 | 10.44 | $10.47 | 61100 |
| 2024-01-10 | 10.42 | $10.46 | 35326 |
| 2024-01-09 | 10.40 | $10.44 | 103900 |
| 2024-01-08 | 10.38 | $10.44 | 177903 |
| 2024-01-05 | 10.36 | $10.35 | 32600 |
| 2024-01-04 | 10.36 | $10.27 | 39200 |
| 2024-01-03 | 10.39 | $10.35 | 67400 |
| 2024-01-02 | 10.40 | $10.33 | 72100 |
| 2023-12-29 | 10.41 | $10.38 | 78233 |
| 2023-12-28 | 10.41 | $10.36 | 96200 |
| 2023-12-27 | 10.41 | $10.36 | 47231 |
| 2023-12-26 | 10.41 | $10.39 | 128328 |
| 2023-12-22 | 10.40 | $10.32 | 71200 |
| 2023-12-21 | 10.41 | $10.27 | 36000 |
| 2023-12-20 | 10.43 | $10.25 | 69711 |
| 2023-12-19 | 10.47 | $10.53 | 28400 |
| 2023-12-18 | 10.42 | $10.48 | 37029 |
| 2023-12-15 | 10.37 | $10.42 | 46108 |
| 2023-12-14 | 10.34 | $10.40 | 45332 |
| 2023-12-13 | 10.29 | $10.33 | 56501 |
| 2023-12-12 | 10.26 | $10.24 | 37000 |
| 2023-12-11 | 10.25 | $10.24 | 10211 |
| 2023-12-08 | 10.24 | $10.22 | 39300 |
| 2023-12-07 | 10.22 | $10.15 | 55512 |
| 2023-12-06 | 10.23 | $10.06 | 47000 |
| 2023-12-05 | 10.26 | $10.14 | 23246 |
| 2023-12-04 | 10.27 | $10.15 | 58800 |
| 2023-12-01 | 10.28 | $10.22 | 19230 |
| 2023-11-30 | 10.26 | $10.19 | 78333 |
| 2023-11-29 | 10.25 | $10.15 | 66800 |
| 2023-11-28 | 10.24 | $10.14 | 62300 |
| 2023-11-27 | 10.23 | $10.12 | 88600 |
| 2023-11-24 | 10.23 | $10.16 | 32600 |
| 2023-11-22 | 10.21 | $10.16 | 61400 |
| 2023-11-21 | 10.18 | $10.17 | 46500 |
| 2023-11-20 | 10.14 | $10.15 | 91117 |
| 2023-11-17 | 10.09 | $10.12 | 90327 |
| 2023-11-16 | 10.04 | $10.07 | 88540 |
| 2023-11-15 | 9.99 | $10.11 | 51315 |
| 2023-11-14 | 9.92 | $10.06 | 56917 |
| 2023-11-13 | 9.84 | $9.90 | 64918 |
| 2023-11-10 | 9.80 | $9.89 | 95244 |
| 2023-11-09 | 9.75 | $9.79 | 48000 |
| 2023-11-08 | 9.72 | $9.85 | 85241 |
| 2023-11-07 | 9.66 | $9.84 | 69600 |
| 2023-11-06 | 9.59 | $9.81 | 39525 |
| 2023-11-03 | 9.52 | $9.77 | 39117 |
| 2023-11-02 | 9.44 | $9.70 | 108440 |
| 2023-11-01 | 9.37 | $9.53 | 49731 |
| 2023-10-31 | 9.34 | $9.41 | 41000 |
| 2023-10-30 | 9.34 | $9.33 | 31404 |
| 2023-10-27 | 9.37 | $9.23 | 124400 |
| 2023-10-26 | 9.44 | $9.28 | 58010 |
| 2023-10-25 | 9.51 | $9.43 | 20900 |
| 2023-10-24 | 9.56 | $9.52 | 23749 |
| 2023-10-23 | 9.58 | $9.47 | 85800 |
| 2023-10-20 | 9.62 | $9.48 | 106800 |
| 2023-10-19 | 9.67 | $9.60 | 58801 |
| 2023-10-18 | 9.70 | $9.70 | 29536 |
| 2023-10-17 | 9.70 | $9.77 | 66300 |
| 2023-10-16 | 9.68 | $9.77 | 26600 |
| 2023-10-13 | 9.65 | $9.71 | 25335 |
| 2023-10-12 | 9.64 | $9.74 | 39800 |
| 2023-10-11 | 9.61 | $9.78 | 62917 |
| 2023-10-10 | 9.57 | $9.78 | 36335 |
| 2023-10-09 | 9.52 | $9.68 | 16935 |
| 2023-10-06 | 9.49 | $9.62 | 51436 |
| 2023-10-05 | 9.48 | $9.53 | 40600 |
| 2023-10-04 | 9.49 | $9.52 | 49800 |
| 2023-10-03 | 9.52 | $9.46 | 58200 |
| 2023-10-02 | 9.57 | $9.60 | 21400 |
| 2023-09-29 | 9.59 | $9.58 | 21300 |
| 2023-09-28 | 9.62 | $9.61 | 10100 |
| 2023-09-27 | 9.65 | $9.58 | 46955 |
| 2023-09-26 | 9.70 | $9.55 | 43505 |
| 2023-09-25 | 9.77 | $9.68 | 57639 |
| 2023-09-22 | 9.82 | $9.66 | 12036 |
| 2023-09-21 | 9.89 | $9.73 | 37853 |
| 2023-09-20 | 9.94 | $9.84 | 17100 |
| 2023-09-19 | 9.98 | $9.92 | 16800 |
| 2023-09-18 | 9.99 | $9.95 | 22600 |
| 2023-09-15 | 10.00 | $9.98 | 50749 |
| 2023-09-14 | 10.01 | $10.08 | 58219 |
| 2023-09-13 | 9.98 | $9.98 | 41700 |
| 2023-09-12 | 9.98 | $9.97 | 11600 |
| 2023-09-11 | 9.97 | $10.01 | 50011 |
| 2023-09-08 | 9.96 | $9.97 | 31306 |
| 2023-09-07 | 9.96 | $9.93 | 53111 |
| 2023-09-06 | 9.96 | $9.94 | 60708 |
| 2023-09-05 | 9.96 | $10.02 | 21824 |
| 2023-09-01 | 9.94 | $10.02 | 11900 |
| 2023-08-31 | 9.92 | $10.04 | 28300 |
| 2023-08-30 | 9.88 | $10.05 | 14500 |
| 2023-08-29 | 9.83 | $10.03 | 25300 |
| 2023-08-28 | 9.78 | $9.88 | 45000 |
| 2023-08-25 | 9.76 | $9.82 | 16700 |
| 2023-08-24 | 9.76 | $9.76 | 17236 |
| 2023-08-23 | 9.78 | $9.88 | 20500 |
| 2023-08-22 | 9.77 | $9.77 | 29700 |
| 2023-08-21 | 9.80 | $9.83 | 18650 |
| 2023-08-18 | 9.80 | $9.75 | 107800 |
| 2023-08-17 | 9.84 | $9.73 | 9101 |
| 2023-08-16 | 9.89 | $9.80 | 19526 |
| 2023-08-15 | 9.94 | $9.89 | 20200 |
| 2023-08-14 | 9.96 | $9.99 | 24000 |
| 2023-08-11 | 9.96 | $9.92 | 13500 |
| 2023-08-10 | 9.97 | $9.93 | 604600 |
| 2023-08-09 | 9.99 | $9.93 | 26600 |
| 2023-08-08 | 10.01 | $9.99 | 10102 |
| 2023-08-07 | 10.02 | $9.99 | 14869 |
| 2023-08-04 | 10.03 | $9.90 | 29244 |
| 2023-08-03 | 10.07 | $9.95 | 32600 |
| 2023-08-02 | 10.09 | $9.98 | 27400 |
| 2023-08-01 | 10.12 | $10.08 | 37600 |
| 2023-07-31 | 10.11 | $10.11 | 27900 |
| 2023-07-28 | 10.10 | $10.12 | 37600 |
| 2023-07-27 | 10.07 | $10.03 | 34830 |
| 2023-07-26 | 10.07 | $10.05 | 20100 |
| 2023-07-25 | 10.06 | $10.04 | 29500 |
| 2023-07-24 | 10.04 | $10.05 | 18218 |
| 2023-07-21 | 10.02 | $10.00 | 11139 |
| 2023-07-20 | 10.01 | $9.99 | 15310 |
| 2023-07-19 | 9.99 | $10.06 | 22100 |
| 2023-07-18 | 9.95 | $10.01 | 28300 |
| 2023-07-17 | 9.92 | $9.96 | 77200 |
| 2023-07-14 | 9.89 | $9.91 | 32515 |
| 2023-07-13 | 9.86 | $9.92 | 27105 |
| 2023-07-12 | 9.83 | $9.85 | 33617 |
| 2023-07-11 | 9.81 | $9.78 | 79200 |
| 2023-07-10 | 9.81 | $9.72 | 33330 |
| 2023-07-07 | 9.83 | $9.71 | 14516 |
| 2023-07-06 | 9.85 | $9.76 | 24200 |
| 2023-07-05 | 9.85 | $9.86 | 30524 |
| 2023-07-03 | 9.83 | $9.87 | 16315 |
| 2023-06-30 | 9.79 | $9.84 | 25000 |
| 2023-06-29 | 9.75 | $9.70 | 20120 |
| 2023-06-28 | 9.75 | $9.66 | 29001 |
| 2023-06-27 | 9.75 | $9.68 | 16200 |
| 2023-06-26 | 9.75 | $9.57 | 5933 |
| 2023-06-23 | 9.78 | $9.61 | 26100 |
| 2023-06-22 | 9.81 | $9.70 | 10500 |
| 2023-06-21 | 9.80 | $9.66 | 15129 |
| 2023-06-20 | 9.80 | $9.77 | 36949 |
| 2023-06-16 | 9.77 | $9.79 | 54938 |
| 2023-06-15 | 9.72 | $9.82 | 23500 |
| 2023-06-14 | 9.64 | $9.69 | 34500 |
| 2023-06-13 | 9.59 | $9.68 | 34624 |
| 2023-06-12 | 9.52 | $9.60 | 46906 |
| 2023-06-09 | 9.46 | $9.48 | 31000 |
| 2023-06-08 | 9.43 | $9.46 | 59300 |
| 2023-06-07 | 9.39 | $9.37 | 37904 |
| 2023-06-06 | 9.37 | $9.41 | 35509 |
| 2023-06-05 | 9.33 | $9.39 | 66676 |
| 2023-06-02 | 9.29 | $9.41 | 32744 |
| 2023-06-01 | 9.23 | $9.34 | 121234 |
| 2023-05-31 | 9.17 | $9.21 | 15525 |
| 2023-05-30 | 9.15 | $9.23 | 31607 |
| 2023-05-26 | 9.11 | $9.23 | 24400 |
| 2023-05-25 | 9.06 | $9.09 | 52936 |
| 2023-05-24 | 9.05 | $8.98 | 17552 |
| 2023-05-23 | 9.07 | $9.03 | 44527 |
| 2023-05-22 | 9.07 | $9.10 | 30100 |
| 2023-05-19 | 9.05 | $9.12 | 30146 |
| 2023-05-18 | 9.02 | $9.13 | 48500 |
| 2023-05-17 | 8.98 | $9.05 | 23212 |
| 2023-05-16 | 8.96 | $8.92 | 25635 |
| 2023-05-15 | 8.97 | $8.96 | 27700 |
| 2023-05-12 | 8.98 | $8.94 | 74100 |
| 2023-05-11 | 8.99 | $8.95 | 10100 |
| 2023-05-10 | 9.00 | $8.98 | 21300 |
| 2023-05-09 | 9.00 | $8.97 | 13018 |
| 2023-05-08 | 9.00 | $9.00 | 23000 |
| 2023-05-05 | 8.99 | $8.99 | 3700 |
| 2023-05-04 | 8.98 | $8.85 | 11000 |
| 2023-05-03 | 9.02 | $8.94 | 9519 |
| 2023-05-02 | 9.03 | $8.98 | 32900 |
| 2023-05-01 | 9.04 | $9.08 | 70000 |
| 2023-04-28 | 9.01 | $9.06 | 12400 |
| 2023-04-27 | 8.98 | $8.98 | 45004 |
| 2023-04-26 | 8.96 | $8.76 | 44500 |
| 2023-04-25 | 9.02 | $8.83 | 10200 |
| 2023-04-24 | 9.06 | $8.96 | 10642 |
| 2023-04-21 | 9.06 | $8.94 | 52800 |
| 2023-04-20 | 9.07 | $8.94 | 21834 |
| 2023-04-19 | 9.09 | $9.00 | 30237 |
| 2023-04-18 | 9.08 | $9.04 | 12700 |
| 2023-04-17 | 9.05 | $9.04 | 16800 |
| 2023-04-14 | 9.02 | $8.98 | 45600 |
| 2023-04-13 | 9.00 | $8.98 | 55345 |
| 2023-04-12 | 8.97 | $8.87 | 9316 |
| 2023-04-11 | 8.97 | $8.92 | 6000 |
| 2023-04-10 | 8.94 | $8.91 | 20345 |
| 2023-04-06 | 8.92 | $8.89 | 20800 |
| 2023-04-05 | 8.89 | $8.89 | 14200 |
| 2023-04-04 | 8.85 | $8.88 | 11700 |
| 2023-04-03 | 8.80 | $8.94 | 30600 |
| 2023-03-31 | 8.73 | $8.87 | 32643 |
| 2023-03-30 | 8.65 | $8.71 | 68102 |
| 2023-03-29 | 8.61 | $8.69 | 50800 |
| 2023-03-28 | 8.57 | $8.57 | 35200 |
| 2023-03-27 | 8.56 | $8.60 | 76940 |
| 2023-03-24 | 8.53 | $8.57 | 22100 |
| 2023-03-23 | 8.50 | $8.56 | 101623 |
| 2023-03-22 | 8.48 | $8.49 | 25732 |
| 2023-03-21 | 8.47 | $8.57 | 100500 |
| 2023-03-20 | 8.43 | $8.47 | 68300 |
| 2023-03-17 | 8.41 | $8.44 | 48400 |
| 2023-03-16 | 8.41 | $8.52 | 28600 |
| 2023-03-15 | 8.37 | $8.40 | 36631 |
| 2023-03-14 | 8.37 | $8.40 | 13500 |
| 2023-03-13 | 8.37 | $8.27 | 58532 |
| 2023-03-10 | 8.41 | $8.24 | 13545 |
| 2023-03-09 | 8.46 | $8.30 | 40800 |
| 2023-03-08 | 8.52 | $8.46 | 49716 |
| 2023-03-07 | 8.53 | $8.46 | 25500 |
| 2023-03-06 | 8.55 | $8.58 | 8809 |
| 2023-03-03 | 8.54 | $8.60 | 63500 |
| 2023-03-02 | 8.51 | $8.44 | 50100 |
| 2023-03-01 | 8.53 | $8.43 | 9443 |
| 2023-02-28 | 8.56 | $8.46 | 28628 |
| 2023-02-27 | 8.59 | $8.50 | 373800 |
| 2023-02-24 | 8.61 | $8.45 | 10812 |
| 2023-02-23 | 8.65 | $8.53 | 10925 |
| 2023-02-22 | 8.67 | $8.48 | 43830 |
| 2023-02-21 | 8.71 | $8.45 | 16510 |
| 2023-02-17 | 8.78 | $8.63 | 35800 |
| 2023-02-16 | 8.80 | $8.66 | 21001 |
| 2023-02-15 | 8.81 | $8.77 | 16100 |
| 2023-02-14 | 8.79 | $8.81 | 112517 |
| 2023-02-13 | 8.75 | $8.75 | 70000 |
| 2023-02-10 | 8.72 | $8.66 | 34000 |
| 2023-02-09 | 8.72 | $8.66 | 71241 |
| 2023-02-08 | 8.71 | $8.72 | 47449 |
| 2023-02-07 | 8.68 | $8.84 | 25337 |
| 2023-02-06 | 8.61 | $8.72 | 90700 |
| 2023-02-03 | 8.56 | $8.75 | 39600 |
| 2023-02-02 | 8.49 | $8.81 | 45600 |
| 2023-02-01 | 8.39 | $8.70 | 25513 |
| 2023-01-31 | 8.30 | $8.57 | 29600 |
| 2023-01-30 | 8.24 | $8.46 | 37400 |
| 2023-01-27 | 8.21 | $8.60 | 23647 |
| 2023-01-26 | 8.13 | $8.57 | 92000 |
| 2023-01-25 | 8.05 | $8.47 | 63900 |
| 2023-01-24 | 7.99 | $8.47 | 41200 |
| 2023-01-23 | 7.92 | $8.48 | 39600 |
| 2023-01-20 | 7.85 | $8.32 | 22826 |
| 2023-01-19 | 7.82 | $8.18 | 9900 |
| 2023-01-18 | 7.84 | $8.25 | 40802 |
| 2023-01-17 | 7.85 | $8.38 | 62347 |
| 2023-01-13 | 7.84 | $8.40 | 26810 |
| 2023-01-12 | 7.83 | $8.36 | 103800 |
| 2023-01-11 | 7.85 | $8.35 | 39000 |
| 2023-01-10 | 7.88 | $8.27 | 504413 |
| 2023-01-09 | 7.96 | $8.23 | 2.9M |
| 2023-01-06 | 8.09 | $8.22 | 94902 |
| 2023-01-05 | 8.27 | $8.07 | 15741 |
| 2023-01-04 | 8.54 | $8.10 | 240534 |
| 2023-01-03 | 8.88 | $8.03 | 88200 |
| 2022-12-30 | 9.33 | $8.05 | 358742 |
| 2022-12-29 | 9.87 | $8.06 | 1.3M |
| 2022-12-28 | 10.54 | $10.48 | 123346 |
| 2022-12-27 | 10.60 | $10.60 | 128849 |
| 2022-12-23 | 10.62 | $10.64 | 47300 |
| 2022-12-22 | 10.65 | $10.57 | 116129 |
| 2022-12-21 | 10.70 | $10.74 | 170300 |
| 2022-12-20 | 10.71 | $10.58 | 75600 |
| 2022-12-19 | 10.77 | $10.56 | 59500 |
| 2022-12-16 | 10.86 | $10.66 | 46700 |
| 2022-12-15 | 10.93 | $10.75 | 54701 |
| 2022-12-14 | 10.99 | $11.00 | 46005 |
| 2022-12-13 | 10.98 | $11.01 | 86200 |
| 2022-12-12 | 10.97 | $10.98 | 78300 |
| 2022-12-09 | 10.96 | $10.79 | 74817 |
| 2022-12-08 | 11.01 | $10.83 | 94947 |
| 2022-12-07 | 11.05 | $10.78 | 45012 |
| 2022-12-06 | 11.12 | $10.80 | 68600 |
| 2022-12-05 | 11.19 | $11.00 | 129506 |
| 2022-12-02 | 11.22 | $11.20 | 49400 |
| 2022-12-01 | 11.18 | $11.24 | 81400 |
| 2022-11-30 | 11.12 | $11.22 | 36546 |
| 2022-11-29 | 11.05 | $10.91 | 30300 |
| 2022-11-28 | 11.06 | $10.92 | 57500 |
| 2022-11-25 | 11.06 | $11.07 | 700 |
| 2022-11-23 | 11.02 | $11.06 | 38100 |
| 2022-11-22 | 10.96 | $11.01 | 71019 |
| 2022-11-21 | 10.90 | $10.85 | 24100 |
| 2022-11-18 | 10.88 | $10.87 | 45400 |
| 2022-11-17 | 10.85 | $10.83 | 57027 |
| 2022-11-16 | 10.82 | $10.81 | 40434 |
| 2022-11-15 | 10.78 | $10.88 | 37800 |
| 2022-11-14 | 10.71 | $10.81 | 32500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.43
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.17
Average
55.86
Maximum
75.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.43 | $16.66 | 50454 |
| 2026-07-16 | 58.28 | $16.82 | 43606 |
| 2026-07-15 | 56.89 | $16.76 | 43200 |
| 2026-07-14 | 55.95 | $16.72 | 56418 |
| 2026-07-13 | 58.99 | $16.82 | 44820 |
| 2026-07-10 | 61.20 | $16.89 | 57219 |
| 2026-07-09 | 59.98 | $16.83 | 51300 |
| 2026-07-08 | 58.10 | $16.74 | 80544 |
| 2026-07-07 | 62.43 | $16.88 | 80600 |
| 2026-07-06 | 61.65 | $16.84 | 97257 |
| 2026-07-02 | 59.88 | $16.75 | 75046 |
| 2026-07-01 | 56.72 | $16.60 | 63615 |
| 2026-06-30 | 54.45 | $16.50 | 51367 |
| 2026-06-29 | 53.52 | $16.46 | 60132 |
| 2026-06-26 | 47.42 | $16.22 | 73293 |
| 2026-06-25 | 46.59 | $16.19 | 79600 |
| 2026-06-24 | 48.28 | $16.26 | 61600 |
| 2026-06-23 | 50.27 | $16.34 | 37500 |
| 2026-06-22 | 51.27 | $16.38 | 101600 |
| 2026-06-18 | 53.82 | $16.48 | 89489 |
| 2026-06-17 | 52.93 | $16.44 | 89640 |
| 2026-06-16 | 57.96 | $16.63 | 51149 |
| 2026-06-15 | 60.55 | $16.72 | 89400 |
| 2026-06-12 | 56.44 | $16.52 | 107600 |
| 2026-06-11 | 55.33 | $16.47 | 88643 |
| 2026-06-10 | 51.60 | $16.31 | 69205 |
| 2026-06-09 | 56.05 | $16.47 | 81800 |
| 2026-06-08 | 58.45 | $16.55 | 88644 |
| 2026-06-05 | 58.02 | $16.53 | 58100 |
| 2026-06-04 | 70.35 | $16.89 | 72945 |
| 2026-06-03 | 69.14 | $16.82 | 66400 |
| 2026-06-02 | 74.96 | $16.96 | 111814 |
| 2026-06-01 | 73.76 | $16.88 | 66241 |
| 2026-05-29 | 73.46 | $16.86 | 75386 |
| 2026-05-28 | 72.25 | $16.78 | 54600 |
| 2026-05-27 | 69.97 | $16.64 | 36400 |
| 2026-05-26 | 69.80 | $16.63 | 113300 |
| 2026-05-22 | 69.64 | $16.62 | 96200 |
| 2026-05-21 | 68.18 | $16.53 | 198300 |
| 2026-05-20 | 66.65 | $16.44 | 33930 |
| 2026-05-19 | 64.88 | $16.34 | 111433 |
| 2026-05-18 | 67.97 | $16.43 | 91900 |
| 2026-05-15 | 66.45 | $16.34 | 82700 |
| 2026-05-14 | 72.63 | $16.51 | 136966 |
| 2026-05-13 | 69.81 | $16.33 | 267821 |
| 2026-05-12 | 69.14 | $16.29 | 84400 |
| 2026-05-11 | 67.77 | $16.21 | 113800 |
| 2026-05-08 | 69.60 | $16.26 | 80025 |
| 2026-05-07 | 67.78 | $16.15 | 56600 |
| 2026-05-06 | 68.85 | $16.18 | 71379 |
| 2026-05-05 | 64.23 | $15.92 | 68025 |
| 2026-05-04 | 63.64 | $15.89 | 97500 |
| 2026-05-01 | 66.42 | $15.97 | 65433 |
| 2026-04-30 | 65.89 | $15.94 | 70300 |
| 2026-04-29 | 62.09 | $15.74 | 98600 |
| 2026-04-28 | 60.63 | $15.67 | 62117 |
| 2026-04-27 | 62.59 | $15.73 | 60000 |
| 2026-04-24 | 63.90 | $15.77 | 56418 |
| 2026-04-23 | 62.41 | $15.69 | 74500 |
| 2026-04-22 | 65.63 | $15.79 | 90300 |
| 2026-04-21 | 63.09 | $15.65 | 104800 |
| 2026-04-20 | 63.41 | $15.66 | 77642 |
| 2026-04-17 | 66.26 | $15.75 | 105138 |
| 2026-04-16 | 64.40 | $15.64 | 120300 |
| 2026-04-15 | 62.25 | $15.52 | 34938 |
| 2026-04-14 | 59.95 | $15.40 | 62414 |
| 2026-04-13 | 57.27 | $15.27 | 84424 |
| 2026-04-10 | 53.65 | $15.11 | 73600 |
| 2026-04-09 | 56.20 | $15.20 | 66400 |
| 2026-04-08 | 53.89 | $15.10 | 88940 |
| 2026-04-07 | 47.88 | $14.87 | 86037 |
| 2026-04-06 | 47.88 | $14.87 | 142800 |
| 2026-04-02 | 46.23 | $14.81 | 110400 |
| 2026-04-01 | 44.84 | $14.76 | 117900 |
| 2026-03-31 | 44.84 | $14.76 | 110833 |
| 2026-03-30 | 33.78 | $14.40 | 154100 |
| 2026-03-27 | 33.96 | $14.41 | 64900 |
| 2026-03-26 | 38.21 | $14.63 | 86000 |
| 2026-03-25 | 42.58 | $14.82 | 68100 |
| 2026-03-24 | 38.35 | $14.70 | 90600 |
| 2026-03-23 | 39.50 | $14.75 | 77533 |
| 2026-03-20 | 34.25 | $14.61 | 118500 |
| 2026-03-19 | 37.09 | $14.74 | 106701 |
| 2026-03-18 | 37.78 | $14.77 | 85900 |
| 2026-03-17 | 43.38 | $14.99 | 121940 |
| 2026-03-16 | 44.22 | $15.02 | 157100 |
| 2026-03-13 | 38.93 | $14.88 | 84300 |
| 2026-03-12 | 41.32 | $14.97 | 144600 |
| 2026-03-11 | 46.12 | $15.13 | 42600 |
| 2026-03-10 | 46.12 | $15.13 | 63630 |
| 2026-03-09 | 46.43 | $15.14 | 158915 |
| 2026-03-06 | 45.40 | $15.11 | 148400 |
| 2026-03-05 | 48.02 | $15.20 | 83500 |
| 2026-03-04 | 50.48 | $15.28 | 136805 |
| 2026-03-03 | 47.61 | $15.19 | 166616 |
| 2026-03-02 | 48.50 | $15.22 | 138709 |
| 2026-02-27 | 49.98 | $15.27 | 184600 |
| 2026-02-26 | 46.24 | $15.15 | 76300 |
| 2026-02-25 | 49.46 | $15.26 | 134300 |
| 2026-02-24 | 44.82 | $15.12 | 130400 |
| 2026-02-23 | 41.92 | $15.04 | 136600 |
| 2026-02-20 | 46.89 | $15.21 | 126700 |
| 2026-02-19 | 45.44 | $15.17 | 128414 |
| 2026-02-18 | 46.96 | $15.22 | 188300 |
| 2026-02-17 | 45.93 | $15.19 | 150400 |
| 2026-02-13 | 45.60 | $15.18 | 124929 |
| 2026-02-12 | 45.28 | $15.17 | 187500 |
| 2026-02-11 | 52.33 | $15.41 | 113900 |
| 2026-02-10 | 52.65 | $15.42 | 143300 |
| 2026-02-09 | 55.95 | $15.52 | 166331 |
| 2026-02-06 | 54.32 | $15.46 | 101056 |
| 2026-02-05 | 44.97 | $15.17 | 204594 |
| 2026-02-04 | 51.14 | $15.35 | 132600 |
| 2026-02-03 | 55.57 | $15.46 | 276502 |
| 2026-02-02 | 55.57 | $15.46 | 136016 |
| 2026-01-30 | 51.80 | $15.35 | 253400 |
| 2026-01-29 | 51.45 | $15.34 | 74300 |
| 2026-01-28 | 49.32 | $15.28 | 98821 |
| 2026-01-27 | 51.46 | $15.34 | 122021 |
| 2026-01-26 | 51.46 | $15.34 | 88943 |
| 2026-01-23 | 50.82 | $15.32 | 115237 |
| 2026-01-22 | 48.89 | $15.26 | 103013 |
| 2026-01-21 | 47.24 | $15.21 | 85003 |
| 2026-01-20 | 41.93 | $15.06 | 115100 |
| 2026-01-16 | 49.51 | $15.30 | 128712 |
| 2026-01-15 | 49.87 | $15.31 | 80700 |
| 2026-01-14 | 51.27 | $15.35 | 143200 |
| 2026-01-13 | 54.17 | $15.43 | 99900 |
| 2026-01-12 | 54.91 | $15.45 | 92015 |
| 2026-01-09 | 53.71 | $15.41 | 81817 |
| 2026-01-08 | 51.57 | $15.34 | 115400 |
| 2026-01-07 | 49.35 | $15.27 | 113600 |
| 2026-01-06 | 52.28 | $15.36 | 86135 |
| 2026-01-05 | 51.05 | $15.32 | 217510 |
| 2026-01-02 | 48.21 | $15.23 | 146728 |
| 2025-12-31 | 49.11 | $15.26 | 83900 |
| 2025-12-30 | 52.21 | $15.36 | 93900 |
| 2025-12-29 | 52.85 | $15.38 | 50700 |
| 2025-12-26 | 54.74 | $15.44 | 53003 |
| 2025-12-24 | 54.74 | $15.44 | 64700 |
| 2025-12-23 | 53.23 | $15.38 | 83700 |
| 2025-12-22 | 51.16 | $15.30 | 87100 |
| 2025-12-19 | 49.57 | $15.24 | 81637 |
| 2025-12-18 | 44.42 | $15.06 | 129200 |
| 2025-12-17 | 42.88 | $15.01 | 121600 |
| 2025-12-16 | 45.77 | $15.13 | 80700 |
| 2025-12-15 | 53.48 | $15.40 | 107700 |
| 2025-12-12 | 54.12 | $15.42 | 84907 |
| 2025-12-11 | 58.09 | $15.54 | 86040 |
| 2025-12-10 | 56.58 | $15.48 | 57677 |
| 2025-12-09 | 53.38 | $15.36 | 175158 |
| 2025-12-08 | 54.66 | $15.40 | 104800 |
| 2025-12-05 | 56.58 | $15.46 | 49300 |
| 2025-12-04 | 56.90 | $15.47 | 56550 |
| 2025-12-03 | 55.96 | $15.43 | 96800 |
| 2025-12-02 | 53.56 | $15.33 | 108723 |
| 2025-12-01 | 54.12 | $15.35 | 315415 |
| 2025-11-28 | 57.86 | $15.48 | 30600 |
| 2025-11-26 | 56.08 | $15.40 | 78900 |
| 2025-11-25 | 53.28 | $15.28 | 85400 |
| 2025-11-24 | 49.45 | $15.13 | 63100 |
| 2025-11-21 | 43.91 | $14.94 | 86723 |
| 2025-11-20 | 41.67 | $14.87 | 151800 |
| 2025-11-19 | 46.17 | $15.05 | 98345 |
| 2025-11-18 | 45.86 | $15.04 | 82286 |
| 2025-11-17 | 49.06 | $15.16 | 53700 |
| 2025-11-14 | 52.24 | $15.27 | 59100 |
| 2025-11-13 | 53.44 | $15.31 | 110310 |
| 2025-11-12 | 61.46 | $15.55 | 53500 |
| 2025-11-11 | 59.79 | $15.48 | 48665 |
| 2025-11-10 | 58.31 | $15.42 | 110200 |
| 2025-11-07 | 52.22 | $15.20 | 81809 |
| 2025-11-06 | 52.89 | $15.22 | 83600 |
| 2025-11-05 | 56.31 | $15.32 | 80848 |
| 2025-11-04 | 56.66 | $15.33 | 88934 |
| 2025-11-03 | 60.19 | $15.43 | 618714 |
| 2025-10-31 | 62.80 | $15.50 | 97800 |
| 2025-10-30 | 61.67 | $15.45 | 72000 |
| 2025-10-29 | 65.84 | $15.56 | 96300 |
| 2025-10-28 | 68.64 | $15.63 | 59728 |
| 2025-10-27 | 67.70 | $15.58 | 53312 |
| 2025-10-24 | 64.71 | $15.43 | 271300 |
| 2025-10-23 | 60.29 | $15.24 | 59708 |
| 2025-10-22 | 59.53 | $15.21 | 68129 |
| 2025-10-21 | 62.97 | $15.30 | 62807 |
| 2025-10-20 | 63.35 | $15.31 | 69309 |
| 2025-10-17 | 60.35 | $15.18 | 27511 |
| 2025-10-16 | 58.35 | $15.10 | 35400 |
| 2025-10-15 | 62.46 | $15.21 | 29646 |
| 2025-10-14 | 59.50 | $15.09 | 54514 |
| 2025-10-13 | 58.73 | $15.06 | 65726 |
| 2025-10-10 | 53.70 | $14.88 | 108542 |
| 2025-10-09 | 71.08 | $15.26 | 96903 |
| 2025-10-08 | 71.65 | $15.27 | 45900 |
| 2025-10-07 | 69.78 | $15.19 | 352400 |
| 2025-10-06 | 68.80 | $15.15 | 67600 |
| 2025-10-03 | 65.92 | $15.04 | 48000 |
| 2025-10-02 | 68.09 | $15.08 | 50921 |
| 2025-10-01 | 69.18 | $15.10 | 63522 |
| 2025-09-30 | 67.46 | $15.03 | 73732 |
| 2025-09-29 | 63.59 | $14.89 | 40508 |
| 2025-09-26 | 64.63 | $14.91 | 41103 |
| 2025-09-25 | 64.35 | $14.90 | 30200 |
| 2025-09-24 | 66.84 | $14.95 | 40900 |
| 2025-09-23 | 69.93 | $15.01 | 17200 |
| 2025-09-22 | 72.58 | $15.06 | 61400 |
| 2025-09-19 | 72.18 | $15.04 | 21208 |
| 2025-09-18 | 70.33 | $14.95 | 52730 |
| 2025-09-17 | 71.33 | $14.97 | 32202 |
| 2025-09-16 | 71.82 | $14.98 | 46000 |
| 2025-09-15 | 71.45 | $14.96 | 50700 |
| 2025-09-12 | 69.75 | $14.87 | 38403 |
| 2025-09-11 | 69.36 | $14.85 | 33927 |
| 2025-09-10 | 69.18 | $14.84 | 137424 |
| 2025-09-09 | 63.97 | $14.59 | 269932 |
| 2025-09-08 | 61.50 | $14.49 | 48000 |
| 2025-09-05 | 60.47 | $14.45 | 49939 |
| 2025-09-04 | 62.45 | $14.50 | 60912 |
| 2025-09-03 | 58.86 | $14.36 | 44212 |
| 2025-09-02 | 56.60 | $14.28 | 78000 |
| 2025-08-29 | 59.71 | $14.36 | 36900 |
| 2025-08-28 | 63.43 | $14.45 | 38600 |
| 2025-08-27 | 61.40 | $14.37 | 33437 |
| 2025-08-26 | 62.22 | $14.39 | 22600 |
| 2025-08-25 | 58.53 | $14.25 | 47200 |
| 2025-08-22 | 61.38 | $14.32 | 56500 |
| 2025-08-21 | 56.17 | $14.14 | 49347 |
| 2025-08-20 | 60.02 | $14.23 | 34500 |
| 2025-08-19 | 60.02 | $14.23 | 35917 |
| 2025-08-18 | 66.40 | $14.37 | 67148 |
| 2025-08-15 | 66.88 | $14.38 | 41210 |
| 2025-08-14 | 66.65 | $14.37 | 40600 |
| 2025-08-13 | 65.51 | $14.32 | 185000 |
| 2025-08-12 | 65.51 | $14.32 | 51300 |
| 2025-08-11 | 62.25 | $14.18 | 85300 |
| 2025-08-08 | 61.76 | $14.16 | 59420 |
| 2025-08-07 | 59.25 | $14.06 | 67224 |
| 2025-08-06 | 61.16 | $14.11 | 52800 |
| 2025-08-05 | 58.90 | $14.02 | 65845 |
| 2025-08-04 | 60.38 | $14.06 | 47800 |
| 2025-08-01 | 53.41 | $13.81 | 91900 |
| 2025-07-31 | 63.12 | $14.04 | 102600 |
| 2025-07-30 | 67.16 | $14.12 | 42300 |
| 2025-07-29 | 67.16 | $14.12 | 32100 |
| 2025-07-28 | 67.65 | $14.13 | 80336 |
| 2025-07-25 | 68.12 | $14.14 | 45211 |
| 2025-07-24 | 66.11 | $14.05 | 102500 |
| 2025-07-23 | 68.86 | $14.11 | 33224 |
| 2025-07-22 | 63.57 | $13.89 | 36200 |
| 2025-07-21 | 65.99 | $13.94 | 89025 |
| 2025-07-18 | 65.49 | $13.92 | 50306 |
| 2025-07-17 | 65.49 | $13.92 | 112000 |
| 2025-07-16 | 65.03 | $13.90 | 64100 |
| 2025-07-15 | 62.64 | $13.80 | 158841 |
| 2025-07-14 | 64.74 | $13.85 | 83300 |
| 2025-07-11 | 64.74 | $13.85 | 82900 |
| 2025-07-10 | 65.13 | $13.86 | 320000 |
| 2025-07-09 | 64.31 | $13.82 | 23627 |
| 2025-07-08 | 62.63 | $13.74 | 102809 |
| 2025-07-07 | 64.80 | $13.80 | 80315 |
| 2025-07-03 | 68.97 | $13.91 | 60700 |
| 2025-07-02 | 66.15 | $13.76 | 131211 |
| 2025-07-01 | 65.76 | $13.74 | 122614 |
| 2025-06-30 | 66.12 | $13.75 | 37000 |
| 2025-06-27 | 64.82 | $13.68 | 61712 |
| 2025-06-26 | 63.09 | $13.59 | 51300 |
| 2025-06-25 | 61.90 | $13.53 | 41733 |
| 2025-06-24 | 61.51 | $13.51 | 114700 |
| 2025-06-23 | 59.54 | $13.41 | 118500 |
| 2025-06-20 | 55.64 | $13.23 | 56100 |
| 2025-06-18 | 58.31 | $13.32 | 63400 |
| 2025-06-17 | 58.09 | $13.31 | 62700 |
| 2025-06-16 | 61.67 | $13.43 | 82500 |
| 2025-06-13 | 59.50 | $13.32 | 166000 |
| 2025-06-12 | 64.21 | $13.47 | 89622 |
| 2025-06-11 | 62.71 | $13.39 | 114531 |
| 2025-06-10 | 63.98 | $13.43 | 50105 |
| 2025-06-09 | 61.18 | $13.28 | 43530 |
| 2025-06-06 | 59.17 | $13.18 | 58000 |
| 2025-06-05 | 57.50 | $13.10 | 116045 |
| 2025-06-04 | 60.75 | $13.21 | 35634 |
| 2025-06-03 | 59.97 | $13.17 | 71333 |
| 2025-06-02 | 58.60 | $13.10 | 81721 |
| 2025-05-30 | 57.20 | $13.03 | 69600 |
| 2025-05-29 | 58.00 | $13.06 | 65204 |
| 2025-05-28 | 56.86 | $13.00 | 82429 |
| 2025-05-27 | 57.35 | $13.02 | 58118 |
| 2025-05-23 | 53.11 | $12.80 | 31228 |
| 2025-05-22 | 55.49 | $12.90 | 48400 |
| 2025-05-21 | 55.73 | $12.91 | 49300 |
| 2025-05-20 | 59.61 | $13.07 | 48220 |
| 2025-05-19 | 60.87 | $13.12 | 59211 |
| 2025-05-16 | 60.55 | $13.10 | 39028 |
| 2025-05-15 | 59.14 | $13.01 | 32100 |
| 2025-05-14 | 58.67 | $12.98 | 87477 |
| 2025-05-13 | 58.22 | $12.95 | 128479 |
| 2025-05-12 | 58.22 | $12.95 | 57900 |
| 2025-05-09 | 51.65 | $12.54 | 31245 |
| 2025-05-08 | 51.48 | $12.53 | 43100 |
| 2025-05-07 | 50.96 | $12.50 | 26900 |
| 2025-05-06 | 49.79 | $12.43 | 48900 |
| 2025-05-05 | 51.81 | $12.55 | 82500 |
| 2025-05-02 | 53.00 | $12.62 | 32700 |
| 2025-05-01 | 49.20 | $12.38 | 92521 |
| 2025-04-30 | 50.33 | $12.45 | 74929 |
| 2025-04-29 | 49.54 | $12.40 | 48232 |
| 2025-04-28 | 49.09 | $12.37 | 145143 |
| 2025-04-25 | 49.09 | $12.37 | 38708 |
| 2025-04-24 | 47.80 | $12.28 | 122720 |
| 2025-04-23 | 44.87 | $12.08 | 39800 |
| 2025-04-22 | 42.09 | $11.90 | 69300 |
| 2025-04-21 | 37.79 | $11.64 | 95049 |
| 2025-04-17 | 41.02 | $11.93 | 55300 |
| 2025-04-16 | 40.35 | $11.89 | 135000 |
| 2025-04-15 | 43.26 | $12.14 | 157500 |
| 2025-04-14 | 43.62 | $12.17 | 477108 |
| 2025-04-11 | 42.56 | $12.10 | 145615 |
| 2025-04-10 | 39.81 | $11.92 | 95500 |
| 2025-04-09 | 44.29 | $12.32 | 495639 |
| 2025-04-08 | 25.05 | $11.36 | 142210 |
| 2025-04-07 | 26.40 | $11.51 | 287833 |
| 2025-04-04 | 26.59 | $11.53 | 279008 |
| 2025-04-03 | 34.79 | $12.25 | 94200 |
| 2025-04-02 | 44.59 | $12.79 | 43600 |
| 2025-04-01 | 42.00 | $12.70 | 196000 |
| 2025-03-31 | 43.50 | $12.77 | 212201 |
| 2025-03-28 | 40.92 | $12.68 | 58900 |
| 2025-03-27 | 45.04 | $12.87 | 85033 |
| 2025-03-26 | 46.45 | $12.93 | 127600 |
| 2025-03-25 | 48.86 | $13.03 | 65300 |
| 2025-03-24 | 48.35 | $13.01 | 84904 |
| 2025-03-21 | 43.25 | $12.82 | 46800 |
| 2025-03-20 | 43.90 | $12.85 | 160300 |
| 2025-03-19 | 43.90 | $12.85 | 126600 |
| 2025-03-18 | 40.11 | $12.71 | 85707 |
| 2025-03-17 | 42.24 | $12.82 | 108200 |
| 2025-03-14 | 38.57 | $12.69 | 277600 |
| 2025-03-13 | 32.64 | $12.50 | 52212 |
| 2025-03-12 | 33.78 | $12.57 | 53800 |
| 2025-03-11 | 33.46 | $12.56 | 104739 |
| 2025-03-10 | 35.56 | $12.69 | 102900 |
| 2025-03-07 | 42.11 | $13.03 | 159304 |
| 2025-03-06 | 39.95 | $12.96 | 112800 |
| 2025-03-05 | 43.48 | $13.12 | 47900 |
| 2025-03-04 | 39.34 | $12.99 | 101800 |
| 2025-03-03 | 45.70 | $13.25 | 72866 |
| 2025-02-28 | 51.13 | $13.43 | 209200 |
| 2025-02-27 | 44.52 | $13.24 | 60200 |
| 2025-02-26 | 46.73 | $13.31 | 44300 |
| 2025-02-25 | 48.70 | $13.37 | 90901 |
| 2025-02-24 | 50.04 | $13.41 | 76200 |
| 2025-02-21 | 51.73 | $13.46 | 39831 |
| 2025-02-20 | 59.77 | $13.67 | 64900 |
| 2025-02-19 | 61.94 | $13.72 | 57900 |
| 2025-02-18 | 60.58 | $13.67 | 65300 |
| 2025-02-14 | 59.76 | $13.64 | 44728 |
| 2025-02-13 | 60.97 | $13.67 | 72900 |
| 2025-02-12 | 57.12 | $13.53 | 54700 |
| 2025-02-11 | 57.90 | $13.55 | 23633 |
| 2025-02-10 | 56.50 | $13.50 | 66800 |
| 2025-02-07 | 53.56 | $13.40 | 74930 |
| 2025-02-06 | 57.23 | $13.50 | 48800 |
| 2025-02-05 | 56.38 | $13.47 | 43401 |
| 2025-02-04 | 54.36 | $13.40 | 59315 |
| 2025-02-03 | 51.32 | $13.30 | 87200 |
| 2025-01-31 | 54.79 | $13.40 | 56900 |
| 2025-01-30 | 57.38 | $13.47 | 78841 |
| 2025-01-29 | 55.97 | $13.42 | 40410 |
| 2025-01-28 | 57.04 | $13.45 | 66148 |
| 2025-01-27 | 57.75 | $13.47 | 112900 |
| 2025-01-24 | 59.85 | $13.53 | 79500 |
| 2025-01-23 | 58.90 | $13.49 | 49020 |
| 2025-01-22 | 57.72 | $13.44 | 66200 |
| 2025-01-21 | 56.28 | $13.38 | 156948 |
| 2025-01-17 | 54.06 | $13.29 | 84200 |
| 2025-01-16 | 49.74 | $13.13 | 106108 |
| 2025-01-15 | 51.17 | $13.18 | 63100 |
| 2025-01-14 | 42.74 | $12.91 | 79400 |
| 2025-01-13 | 44.35 | $12.97 | 83400 |
| 2025-01-10 | 42.99 | $12.93 | 95800 |
| 2025-01-08 | 46.22 | $13.05 | 66225 |
| 2025-01-07 | 47.06 | $13.08 | 102318 |
| 2025-01-06 | 48.75 | $13.14 | 105500 |
| 2025-01-03 | 48.75 | $13.14 | 72318 |
| 2025-01-02 | 43.58 | $12.97 | 102006 |
| 2024-12-31 | 45.64 | $13.05 | 106548 |
| 2024-12-30 | 45.64 | $13.05 | 70800 |
| 2024-12-27 | 50.18 | $13.22 | 80807 |
| 2024-12-26 | 54.74 | $13.37 | 70107 |
| 2024-12-24 | 53.67 | $13.33 | 48613 |
| 2024-12-23 | 49.73 | $13.19 | 40200 |
| 2024-12-20 | 46.32 | $13.08 | 190100 |
| 2024-12-19 | 42.63 | $12.97 | 71600 |
| 2024-12-18 | 48.38 | $13.17 | 122313 |
| 2024-12-17 | 65.06 | $13.57 | 58200 |
| 2024-12-16 | 64.18 | $13.54 | 51140 |
| 2024-12-13 | 63.30 | $13.51 | 43228 |
| 2024-12-12 | 58.83 | $13.37 | 47103 |
| 2024-12-11 | 63.00 | $13.45 | 49100 |
| 2024-12-10 | 60.68 | $13.38 | 50500 |
| 2024-12-09 | 62.81 | $13.42 | 35400 |
| 2024-12-06 | 66.13 | $13.48 | 46435 |
| 2024-12-05 | 65.26 | $13.45 | 82600 |
| 2024-12-04 | 64.97 | $13.44 | 59500 |
| 2024-12-03 | 64.42 | $13.42 | 119129 |
| 2024-12-02 | 64.42 | $13.42 | 231259 |
| 2024-11-29 | 63.64 | $13.39 | 28300 |
| 2024-11-27 | 62.33 | $13.34 | 47322 |
| 2024-11-26 | 64.54 | $13.39 | 46300 |
| 2024-11-25 | 61.98 | $13.29 | 41400 |
| 2024-11-22 | 61.98 | $13.29 | 25825 |
| 2024-11-21 | 59.90 | $13.21 | 51635 |
| 2024-11-20 | 58.55 | $13.16 | 59100 |
| 2024-11-19 | 58.92 | $13.17 | 58100 |
| 2024-11-18 | 57.36 | $13.11 | 47728 |
| 2024-11-15 | 56.84 | $13.09 | 41000 |
| 2024-11-14 | 60.34 | $13.19 | 45337 |
| 2024-11-13 | 63.30 | $13.27 | 55600 |
| 2024-11-12 | 62.42 | $13.23 | 20438 |
| 2024-11-11 | 66.57 | $13.34 | 25901 |
| 2024-11-08 | 65.17 | $13.27 | 48800 |
| 2024-11-07 | 63.30 | $13.18 | 500100 |
| 2024-11-06 | 61.77 | $13.11 | 92109 |
| 2024-11-05 | 53.05 | $12.78 | 21500 |
| 2024-11-04 | 46.75 | $12.60 | 51917 |
| 2024-11-01 | 51.09 | $12.72 | 26200 |
| 2024-10-31 | 49.22 | $12.67 | 57001 |
| 2024-10-30 | 56.14 | $12.84 | 36900 |
| 2024-10-29 | 59.91 | $12.92 | 32700 |
| 2024-10-28 | 60.39 | $12.93 | 30039 |
| 2024-10-25 | 58.15 | $12.86 | 21600 |
| 2024-10-24 | 59.99 | $12.90 | 60619 |
| 2024-10-23 | 57.77 | $12.83 | 65958 |
| 2024-10-22 | 61.97 | $12.92 | 17303 |
| 2024-10-21 | 61.97 | $12.92 | 24600 |
| 2024-10-18 | 64.31 | $12.97 | 21500 |
| 2024-10-17 | 63.52 | $12.94 | 46014 |
| 2024-10-16 | 63.52 | $12.94 | 17500 |
| 2024-10-15 | 62.27 | $12.89 | 419700 |
| 2024-10-14 | 66.14 | $12.98 | 32430 |
| 2024-10-11 | 63.25 | $12.86 | 32800 |
| 2024-10-10 | 62.23 | $12.82 | 71300 |
| 2024-10-09 | 61.98 | $12.81 | 45600 |
| 2024-10-08 | 60.22 | $12.74 | 69940 |
| 2024-10-07 | 56.38 | $12.60 | 57533 |
| 2024-10-04 | 61.62 | $12.73 | 72800 |
| 2024-10-03 | 57.26 | $12.58 | 15129 |
| 2024-10-02 | 59.85 | $12.64 | 36712 |
| 2024-10-01 | 59.26 | $12.62 | 51000 |
| 2024-09-30 | 63.18 | $12.71 | 36118 |
| 2024-09-27 | 62.92 | $12.70 | 22500 |
| 2024-09-26 | 61.64 | $12.65 | 27503 |
| 2024-09-25 | 61.64 | $12.65 | 38300 |
| 2024-09-24 | 61.16 | $12.63 | 73300 |
| 2024-09-23 | 62.27 | $12.66 | 23800 |
| 2024-09-20 | 60.44 | $12.58 | 30799 |
| 2024-09-19 | 60.44 | $12.58 | 54601 |
| 2024-09-18 | 56.64 | $12.42 | 59715 |
| 2024-09-17 | 58.30 | $12.47 | 22219 |
| 2024-09-16 | 59.30 | $12.50 | 68503 |
| 2024-09-13 | 56.48 | $12.38 | 24643 |
| 2024-09-12 | 55.00 | $12.32 | 47447 |
| 2024-09-11 | 53.24 | $12.25 | 66534 |
| 2024-09-10 | 51.44 | $12.18 | 34334 |
| 2024-09-09 | 49.32 | $12.10 | 46300 |
| 2024-09-06 | 45.95 | $11.98 | 87300 |
| 2024-09-05 | 51.35 | $12.18 | 57000 |
| 2024-09-04 | 52.83 | $12.23 | 46505 |
| 2024-09-03 | 53.41 | $12.25 | 284200 |
| 2024-08-30 | 60.02 | $12.46 | 69120 |
| 2024-08-29 | 55.26 | $12.27 | 48903 |
| 2024-08-28 | 55.59 | $12.28 | 41600 |
| 2024-08-27 | 57.89 | $12.35 | 73318 |
| 2024-08-26 | 57.42 | $12.33 | 55900 |
| 2024-08-23 | 57.73 | $12.34 | 77528 |
| 2024-08-22 | 55.67 | $12.25 | 63639 |
| 2024-08-21 | 58.37 | $12.34 | 54728 |
| 2024-08-20 | 57.05 | $12.28 | 82522 |
| 2024-08-19 | 57.63 | $12.30 | 30900 |
| 2024-08-16 | 55.26 | $12.19 | 39465 |
| 2024-08-15 | 54.82 | $12.17 | 75422 |
| 2024-08-14 | 49.68 | $11.95 | 39134 |
| 2024-08-13 | 48.68 | $11.91 | 69121 |
| 2024-08-12 | 43.87 | $11.73 | 66500 |
| 2024-08-09 | 44.76 | $11.77 | 95819 |
| 2024-08-08 | 42.56 | $11.69 | 56367 |
| 2024-08-07 | 34.50 | $11.43 | 120500 |
| 2024-08-06 | 36.36 | $11.53 | 103833 |
| 2024-08-05 | 33.99 | $11.46 | 150200 |
| 2024-08-02 | 40.80 | $11.79 | 97648 |
| 2024-08-01 | 48.32 | $12.06 | 130300 |
| 2024-07-31 | 53.15 | $12.20 | 68800 |
| 2024-07-30 | 46.64 | $12.02 | 106200 |
| 2024-07-29 | 50.33 | $12.12 | 84816 |
| 2024-07-26 | 49.57 | $12.10 | 94700 |
| 2024-07-25 | 45.20 | $11.99 | 82900 |
| 2024-07-24 | 45.20 | $11.99 | 78015 |
| 2024-07-23 | 55.45 | $12.25 | 122200 |
| 2024-07-22 | 58.86 | $12.32 | 71900 |
| 2024-07-19 | 57.44 | $12.28 | 71006 |
| 2024-07-18 | 62.02 | $12.37 | 92300 |
| 2024-07-17 | 67.73 | $12.47 | 96200 |
| 2024-07-16 | 74.21 | $12.57 | 113900 |
| 2024-07-15 | 71.05 | $12.45 | 99347 |
| 2024-07-12 | 69.89 | $12.41 | 93113 |
| 2024-07-11 | 68.68 | $12.37 | 106605 |
| 2024-07-10 | 75.87 | $12.47 | 103003 |
| 2024-07-09 | 73.79 | $12.39 | 96023 |
| 2024-07-08 | 72.95 | $12.36 | 81700 |
| 2024-07-05 | 71.52 | $12.31 | 817016 |
| 2024-07-03 | 70.64 | $12.28 | 70543 |
| 2024-07-02 | 67.78 | $12.19 | 95645 |
| 2024-07-01 | 64.90 | $12.11 | 222800 |
| 2024-06-28 | 62.93 | $12.06 | 77400 |
| 2024-06-27 | 63.60 | $12.07 | 137300 |
| 2024-06-26 | 66.32 | $12.11 | 127248 |
| 2024-06-25 | 64.52 | $12.06 | 67500 |
| 2024-06-24 | 65.86 | $12.08 | 57200 |
| 2024-06-21 | 66.51 | $12.09 | 69602 |
| 2024-06-20 | 69.12 | $12.13 | 111304 |
| 2024-06-18 | 71.80 | $12.17 | 42600 |
| 2024-06-17 | 69.86 | $12.10 | 34700 |
| 2024-06-14 | 68.07 | $12.04 | 31842 |
| 2024-06-13 | 67.46 | $12.02 | 136919 |
| 2024-06-12 | 64.55 | $11.93 | 56100 |
| 2024-06-11 | 62.80 | $11.88 | 57900 |
| 2024-06-10 | 62.80 | $11.88 | 77800 |
| 2024-06-07 | 61.06 | $11.83 | 97300 |
| 2024-06-06 | 62.73 | $11.86 | 44808 |
| 2024-06-05 | 63.84 | $11.88 | 56748 |
| 2024-06-04 | 59.80 | $11.76 | 105637 |
| 2024-06-03 | 58.71 | $11.73 | 120506 |
| 2024-05-31 | 57.98 | $11.71 | 90400 |
| 2024-05-30 | 53.31 | $11.59 | 84525 |
| 2024-05-29 | 54.26 | $11.61 | 66145 |
| 2024-05-28 | 59.31 | $11.71 | 81945 |
| 2024-05-24 | 59.31 | $11.71 | 43000 |
| 2024-05-23 | 57.90 | $11.67 | 75231 |
| 2024-05-22 | 61.45 | $11.74 | 94732 |
| 2024-05-21 | 64.12 | $11.79 | 63416 |
| 2024-05-20 | 61.58 | $11.71 | 84109 |
| 2024-05-17 | 64.85 | $11.77 | 119400 |
| 2024-05-16 | 63.31 | $11.72 | 48500 |
| 2024-05-15 | 64.38 | $11.74 | 76100 |
| 2024-05-14 | 61.60 | $11.65 | 82428 |
| 2024-05-13 | 59.25 | $11.58 | 48400 |
| 2024-05-10 | 58.56 | $11.56 | 51233 |
| 2024-05-09 | 58.23 | $11.55 | 62203 |
| 2024-05-08 | 56.56 | $11.50 | 101311 |
| 2024-05-07 | 55.20 | $11.46 | 33342 |
| 2024-05-06 | 56.89 | $11.50 | 302300 |
| 2024-05-03 | 51.99 | $11.36 | 123600 |
| 2024-05-02 | 49.67 | $11.30 | 39820 |
| 2024-05-01 | 45.93 | $11.21 | 68029 |
| 2024-04-30 | 46.66 | $11.23 | 48821 |
| 2024-04-29 | 51.75 | $11.36 | 101596 |
| 2024-04-26 | 49.75 | $11.31 | 56500 |
| 2024-04-25 | 48.11 | $11.27 | 66108 |
| 2024-04-24 | 50.05 | $11.32 | 126231 |
| 2024-04-23 | 49.27 | $11.30 | 105700 |
| 2024-04-22 | 43.43 | $11.16 | 37528 |
| 2024-04-19 | 41.61 | $11.12 | 87718 |
| 2024-04-18 | 43.27 | $11.17 | 37126 |
| 2024-04-17 | 42.83 | $11.16 | 25100 |
| 2024-04-16 | 43.78 | $11.19 | 70000 |
| 2024-04-15 | 45.38 | $11.24 | 70107 |
| 2024-04-12 | 48.04 | $11.32 | 81524 |
| 2024-04-11 | 55.81 | $11.52 | 60806 |
| 2024-04-10 | 52.53 | $11.43 | 430100 |
| 2024-04-09 | 57.98 | $11.55 | 32500 |
| 2024-04-08 | 56.18 | $11.50 | 28500 |
| 2024-04-05 | 57.11 | $11.52 | 69600 |
| 2024-04-04 | 53.84 | $11.43 | 90129 |
| 2024-04-03 | 61.23 | $11.58 | 102900 |
| 2024-04-02 | 62.87 | $11.61 | 131215 |
| 2024-04-01 | 63.95 | $11.63 | 138700 |
| 2024-03-28 | 66.12 | $11.67 | 80345 |
| 2024-03-27 | 66.66 | $11.68 | 119200 |
| 2024-03-26 | 64.17 | $11.59 | 93044 |
| 2024-03-25 | 66.26 | $11.63 | 62400 |
| 2024-03-22 | 65.99 | $11.62 | 126500 |
| 2024-03-21 | 68.52 | $11.67 | 127253 |
| 2024-03-20 | 67.09 | $11.61 | 105239 |
| 2024-03-19 | 64.24 | $11.50 | 146400 |
| 2024-03-18 | 63.42 | $11.47 | 121841 |
| 2024-03-15 | 59.93 | $11.35 | 113558 |
| 2024-03-14 | 64.30 | $11.44 | 152700 |
| 2024-03-13 | 66.34 | $11.48 | 87900 |
| 2024-03-12 | 68.41 | $11.52 | 104737 |
| 2024-03-11 | 63.56 | $11.34 | 53039 |
| 2024-03-08 | 64.08 | $11.35 | 101749 |
| 2024-03-07 | 69.47 | $11.45 | 95100 |
| 2024-03-06 | 66.82 | $11.35 | 117600 |
| 2024-03-05 | 64.78 | $11.28 | 81900 |
| 2024-03-04 | 70.66 | $11.38 | 115600 |
| 2024-03-01 | 71.90 | $11.40 | 152757 |
| 2024-02-29 | 69.07 | $11.29 | 178388 |
| 2024-02-28 | 67.36 | $11.23 | 76800 |
| 2024-02-27 | 70.44 | $11.28 | 104840 |
| 2024-02-26 | 70.18 | $11.27 | 108700 |
| 2024-02-23 | 71.36 | $11.29 | 97235 |
| 2024-02-22 | 71.36 | $11.29 | 122700 |
| 2024-02-21 | 64.61 | $11.04 | 157100 |
| 2024-02-20 | 65.79 | $11.06 | 227500 |
| 2024-02-16 | 69.40 | $11.12 | 88043 |
| 2024-02-15 | 70.63 | $11.14 | 138833 |
| 2024-02-14 | 68.51 | $11.06 | 134200 |
| 2024-02-13 | 65.89 | $10.97 | 112316 |
| 2024-02-12 | 72.95 | $11.08 | 92913 |
| 2024-02-09 | 71.91 | $11.04 | 54325 |
| 2024-02-08 | 71.91 | $11.04 | 377413 |
| 2024-02-07 | 70.64 | $10.99 | 110527 |
| 2024-02-06 | 68.75 | $10.92 | 78400 |
| 2024-02-05 | 67.91 | $10.89 | 109900 |
| 2024-02-02 | 67.36 | $10.87 | 76616 |
| 2024-02-01 | 63.11 | $10.73 | 79125 |
| 2024-01-31 | 59.94 | $10.64 | 131900 |
| 2024-01-30 | 69.41 | $10.79 | 43616 |
| 2024-01-29 | 69.41 | $10.79 | 117201 |
| 2024-01-26 | 66.54 | $10.70 | 860235 |
| 2024-01-25 | 68.58 | $10.73 | 123617 |
| 2024-01-24 | 68.58 | $10.73 | 130500 |
| 2024-01-23 | 67.06 | $10.68 | 87426 |
| 2024-01-22 | 64.11 | $10.59 | 107901 |
| 2024-01-19 | 64.72 | $10.60 | 49816 |
| 2024-01-18 | 60.41 | $10.48 | 84200 |
| 2024-01-17 | 55.20 | $10.36 | 103500 |
| 2024-01-16 | 57.60 | $10.40 | 139600 |
| 2024-01-12 | 59.44 | $10.43 | 80200 |
| 2024-01-11 | 61.94 | $10.47 | 61100 |
| 2024-01-10 | 61.56 | $10.46 | 35326 |
| 2024-01-09 | 60.81 | $10.44 | 103900 |
| 2024-01-08 | 60.81 | $10.44 | 177903 |
| 2024-01-05 | 57.42 | $10.35 | 32600 |
| 2024-01-04 | 54.06 | $10.27 | 39200 |
| 2024-01-03 | 58.43 | $10.35 | 67400 |
| 2024-01-02 | 57.62 | $10.33 | 72100 |
| 2023-12-29 | 60.43 | $10.38 | 78233 |
| 2023-12-28 | 59.68 | $10.36 | 96200 |
| 2023-12-27 | 59.68 | $10.36 | 47231 |
| 2023-12-26 | 61.25 | $10.39 | 128328 |
| 2023-12-22 | 58.86 | $10.32 | 71200 |
| 2023-12-21 | 57.06 | $10.27 | 36000 |
| 2023-12-20 | 56.33 | $10.25 | 69711 |
| 2023-12-19 | 72.68 | $10.53 | 28400 |
| 2023-12-18 | 71.26 | $10.48 | 37029 |
| 2023-12-15 | 69.46 | $10.42 | 46108 |
| 2023-12-14 | 68.84 | $10.40 | 45332 |
| 2023-12-13 | 66.59 | $10.33 | 56501 |
| 2023-12-12 | 63.35 | $10.24 | 37000 |
| 2023-12-11 | 63.35 | $10.24 | 10211 |
| 2023-12-08 | 62.63 | $10.22 | 39300 |
| 2023-12-07 | 59.99 | $10.15 | 55512 |
| 2023-12-06 | 56.23 | $10.06 | 47000 |
| 2023-12-05 | 61.09 | $10.14 | 23246 |
| 2023-12-04 | 61.72 | $10.15 | 58800 |
| 2023-12-01 | 66.29 | $10.22 | 19230 |
| 2023-11-30 | 65.24 | $10.19 | 78333 |
| 2023-11-29 | 63.82 | $10.15 | 66800 |
| 2023-11-28 | 63.46 | $10.14 | 62300 |
| 2023-11-27 | 62.77 | $10.12 | 88600 |
| 2023-11-24 | 65.12 | $10.16 | 32600 |
| 2023-11-22 | 65.12 | $10.16 | 61400 |
| 2023-11-21 | 65.68 | $10.17 | 46500 |
| 2023-11-20 | 65.11 | $10.15 | 91117 |
| 2023-11-17 | 64.27 | $10.12 | 90327 |
| 2023-11-16 | 62.86 | $10.07 | 88540 |
| 2023-11-15 | 64.81 | $10.11 | 51315 |
| 2023-11-14 | 63.46 | $10.06 | 56917 |
| 2023-11-13 | 58.65 | $9.90 | 64918 |
| 2023-11-10 | 58.32 | $9.89 | 95244 |
| 2023-11-09 | 54.95 | $9.79 | 48000 |
| 2023-11-08 | 57.61 | $9.85 | 85241 |
| 2023-11-07 | 57.28 | $9.84 | 69600 |
| 2023-11-06 | 56.32 | $9.81 | 39525 |
| 2023-11-03 | 55.04 | $9.77 | 39117 |
| 2023-11-02 | 52.74 | $9.70 | 108440 |
| 2023-11-01 | 46.40 | $9.53 | 49731 |
| 2023-10-31 | 41.11 | $9.41 | 41000 |
| 2023-10-30 | 37.18 | $9.33 | 31404 |
| 2023-10-27 | 31.77 | $9.23 | 124400 |
| 2023-10-26 | 33.13 | $9.28 | 58010 |
| 2023-10-25 | 37.71 | $9.43 | 20900 |
| 2023-10-24 | 40.93 | $9.52 | 23749 |
| 2023-10-23 | 38.14 | $9.47 | 85800 |
| 2023-10-20 | 38.48 | $9.48 | 106800 |
| 2023-10-19 | 42.92 | $9.60 | 58801 |
| 2023-10-18 | 47.23 | $9.70 | 29536 |
| 2023-10-17 | 50.61 | $9.77 | 66300 |
| 2023-10-16 | 50.61 | $9.77 | 26600 |
| 2023-10-13 | 47.71 | $9.71 | 25335 |
| 2023-10-12 | 49.08 | $9.74 | 39800 |
| 2023-10-11 | 50.92 | $9.78 | 62917 |
| 2023-10-10 | 50.92 | $9.78 | 36335 |
| 2023-10-09 | 46.37 | $9.68 | 16935 |
| 2023-10-06 | 43.38 | $9.62 | 51436 |
| 2023-10-05 | 38.49 | $9.53 | 40600 |
| 2023-10-04 | 37.92 | $9.52 | 49800 |
| 2023-10-03 | 34.48 | $9.46 | 58200 |
| 2023-10-02 | 39.31 | $9.60 | 21400 |
| 2023-09-29 | 38.13 | $9.58 | 21300 |
| 2023-09-28 | 39.21 | $9.61 | 10100 |
| 2023-09-27 | 37.53 | $9.58 | 46955 |
| 2023-09-26 | 35.84 | $9.55 | 43505 |
| 2023-09-25 | 40.33 | $9.68 | 57639 |
| 2023-09-22 | 39.22 | $9.66 | 12036 |
| 2023-09-21 | 41.81 | $9.73 | 37853 |
| 2023-09-20 | 46.38 | $9.84 | 17100 |
| 2023-09-19 | 50.17 | $9.92 | 16800 |
| 2023-09-18 | 51.68 | $9.95 | 22600 |
| 2023-09-15 | 53.20 | $9.98 | 50749 |
| 2023-09-14 | 58.64 | $10.08 | 58219 |
| 2023-09-13 | 54.19 | $9.98 | 41700 |
| 2023-09-12 | 53.71 | $9.97 | 11600 |
| 2023-09-11 | 55.91 | $10.01 | 50011 |
| 2023-09-08 | 54.13 | $9.97 | 31306 |
| 2023-09-07 | 52.29 | $9.93 | 53111 |
| 2023-09-06 | 52.79 | $9.94 | 60708 |
| 2023-09-05 | 56.94 | $10.02 | 21824 |
| 2023-09-01 | 56.94 | $10.02 | 11900 |
| 2023-08-31 | 57.97 | $10.04 | 28300 |
| 2023-08-30 | 58.47 | $10.05 | 14500 |
| 2023-08-29 | 57.78 | $10.03 | 25300 |
| 2023-08-28 | 52.07 | $9.88 | 45000 |
| 2023-08-25 | 49.48 | $9.82 | 16700 |
| 2023-08-24 | 46.74 | $9.76 | 17236 |
| 2023-08-23 | 52.11 | $9.88 | 20500 |
| 2023-08-22 | 46.79 | $9.77 | 29700 |
| 2023-08-21 | 49.65 | $9.83 | 18650 |
| 2023-08-18 | 45.43 | $9.75 | 107800 |
| 2023-08-17 | 44.32 | $9.73 | 9101 |
| 2023-08-16 | 47.53 | $9.80 | 19526 |
| 2023-08-15 | 52.14 | $9.89 | 20200 |
| 2023-08-14 | 58.09 | $9.99 | 24000 |
| 2023-08-11 | 54.65 | $9.92 | 13500 |
| 2023-08-10 | 55.26 | $9.93 | 604600 |
| 2023-08-09 | 55.26 | $9.93 | 26600 |
| 2023-08-08 | 58.85 | $9.99 | 10102 |
| 2023-08-07 | 58.85 | $9.99 | 14869 |
| 2023-08-04 | 54.89 | $9.90 | 29244 |
| 2023-08-03 | 57.83 | $9.95 | 32600 |
| 2023-08-02 | 59.65 | $9.98 | 27400 |
| 2023-08-01 | 66.27 | $10.08 | 37600 |
| 2023-07-31 | 68.43 | $10.11 | 27900 |
| 2023-07-28 | 69.15 | $10.12 | 37600 |
| 2023-07-27 | 66.12 | $10.03 | 34830 |
| 2023-07-26 | 67.52 | $10.05 | 20100 |
| 2023-07-25 | 67.19 | $10.04 | 29500 |
| 2023-07-24 | 67.84 | $10.05 | 18218 |
| 2023-07-21 | 66.28 | $10.00 | 11139 |
| 2023-07-20 | 65.97 | $9.99 | 15310 |
| 2023-07-19 | 70.32 | $10.06 | 22100 |
| 2023-07-18 | 68.93 | $10.01 | 28300 |
| 2023-07-17 | 67.48 | $9.96 | 77200 |
| 2023-07-14 | 65.98 | $9.91 | 32515 |
| 2023-07-13 | 66.56 | $9.92 | 27105 |
| 2023-07-12 | 64.47 | $9.85 | 33617 |
| 2023-07-11 | 62.22 | $9.78 | 79200 |
| 2023-07-10 | 60.17 | $9.72 | 33330 |
| 2023-07-07 | 59.83 | $9.71 | 14516 |
| 2023-07-06 | 62.40 | $9.76 | 24200 |
| 2023-07-05 | 67.94 | $9.86 | 30524 |
| 2023-07-03 | 68.52 | $9.87 | 16315 |
| 2023-06-30 | 67.74 | $9.84 | 25000 |
| 2023-06-29 | 63.74 | $9.70 | 20120 |
| 2023-06-28 | 62.48 | $9.66 | 29001 |
| 2023-06-27 | 63.53 | $9.68 | 16200 |
| 2023-06-26 | 60.01 | $9.57 | 5933 |
| 2023-06-23 | 62.08 | $9.61 | 26100 |
| 2023-06-22 | 67.01 | $9.70 | 10500 |
| 2023-06-21 | 65.86 | $9.66 | 15129 |
| 2023-06-20 | 72.43 | $9.77 | 36949 |
| 2023-06-16 | 73.70 | $9.79 | 54938 |
| 2023-06-15 | 75.58 | $9.82 | 23500 |
| 2023-06-14 | 72.71 | $9.69 | 34500 |
| 2023-06-13 | 72.47 | $9.68 | 34624 |
| 2023-06-12 | 70.52 | $9.60 | 46906 |
| 2023-06-09 | 67.23 | $9.48 | 31000 |
| 2023-06-08 | 66.63 | $9.46 | 59300 |
| 2023-06-07 | 63.85 | $9.37 | 37904 |
| 2023-06-06 | 66.18 | $9.41 | 35509 |
| 2023-06-05 | 65.58 | $9.39 | 66676 |
| 2023-06-02 | 66.70 | $9.41 | 32744 |
| 2023-06-01 | 64.70 | $9.34 | 121234 |
| 2023-05-31 | 60.50 | $9.21 | 15525 |
| 2023-05-30 | 61.57 | $9.23 | 31607 |
| 2023-05-26 | 61.57 | $9.23 | 24400 |
| 2023-05-25 | 56.74 | $9.09 | 52936 |
| 2023-05-24 | 52.25 | $8.98 | 17552 |
| 2023-05-23 | 54.70 | $9.03 | 44527 |
| 2023-05-22 | 58.33 | $9.10 | 30100 |
| 2023-05-19 | 59.41 | $9.12 | 30146 |
| 2023-05-18 | 59.93 | $9.13 | 48500 |
| 2023-05-17 | 57.06 | $9.05 | 23212 |
| 2023-05-16 | 51.71 | $8.92 | 25635 |
| 2023-05-15 | 53.67 | $8.96 | 27700 |
| 2023-05-12 | 52.82 | $8.94 | 74100 |
| 2023-05-11 | 53.28 | $8.95 | 10100 |
| 2023-05-10 | 54.64 | $8.98 | 21300 |
| 2023-05-09 | 54.27 | $8.97 | 13018 |
| 2023-05-08 | 55.57 | $9.00 | 23000 |
| 2023-05-05 | 55.23 | $8.99 | 3700 |
| 2023-05-04 | 50.20 | $8.85 | 11000 |
| 2023-05-03 | 53.90 | $8.94 | 9519 |
| 2023-05-02 | 55.63 | $8.98 | 32900 |
| 2023-05-01 | 60.22 | $9.08 | 70000 |
| 2023-04-28 | 59.59 | $9.06 | 12400 |
| 2023-04-27 | 56.98 | $8.98 | 45004 |
| 2023-04-26 | 48.27 | $8.76 | 44500 |
| 2023-04-25 | 51.42 | $8.83 | 10200 |
| 2023-04-24 | 58.10 | $8.96 | 10642 |
| 2023-04-21 | 57.29 | $8.94 | 52800 |
| 2023-04-20 | 57.29 | $8.94 | 21834 |
| 2023-04-19 | 60.46 | $9.00 | 30237 |
| 2023-04-18 | 62.66 | $9.04 | 12700 |
| 2023-04-17 | 62.66 | $9.04 | 16800 |
| 2023-04-14 | 60.73 | $8.98 | 45600 |
| 2023-04-13 | 60.73 | $8.98 | 55345 |
| 2023-04-12 | 57.05 | $8.87 | 9316 |
| 2023-04-11 | 59.45 | $8.92 | 6000 |
| 2023-04-10 | 59.13 | $8.91 | 20345 |
| 2023-04-06 | 58.49 | $8.89 | 20800 |
| 2023-04-05 | 58.49 | $8.89 | 14200 |
| 2023-04-04 | 58.20 | $8.88 | 11700 |
| 2023-04-03 | 60.64 | $8.94 | 30600 |
| 2023-03-31 | 58.72 | $8.87 | 32643 |
| 2023-03-30 | 53.82 | $8.71 | 68102 |
| 2023-03-29 | 53.16 | $8.69 | 50800 |
| 2023-03-28 | 49.01 | $8.57 | 35200 |
| 2023-03-27 | 50.06 | $8.60 | 76940 |
| 2023-03-24 | 49.02 | $8.57 | 22100 |
| 2023-03-23 | 48.68 | $8.56 | 101623 |
| 2023-03-22 | 46.30 | $8.49 | 25732 |
| 2023-03-21 | 48.75 | $8.57 | 100500 |
| 2023-03-20 | 45.32 | $8.47 | 68300 |
| 2023-03-17 | 44.25 | $8.44 | 48400 |
| 2023-03-16 | 46.55 | $8.52 | 28600 |
| 2023-03-15 | 42.28 | $8.40 | 36631 |
| 2023-03-14 | 42.28 | $8.40 | 13500 |
| 2023-03-13 | 37.39 | $8.27 | 58532 |
| 2023-03-10 | 36.20 | $8.24 | 13545 |
| 2023-03-09 | 37.55 | $8.30 | 40800 |
| 2023-03-08 | 41.47 | $8.46 | 49716 |
| 2023-03-07 | 41.47 | $8.46 | 25500 |
| 2023-03-06 | 44.62 | $8.58 | 8809 |
| 2023-03-03 | 45.17 | $8.60 | 63500 |
| 2023-03-02 | 39.57 | $8.44 | 50100 |
| 2023-03-01 | 39.21 | $8.43 | 9443 |
| 2023-02-28 | 39.90 | $8.46 | 28628 |
| 2023-02-27 | 40.81 | $8.50 | 373800 |
| 2023-02-24 | 39.16 | $8.45 | 10812 |
| 2023-02-23 | 40.90 | $8.53 | 10925 |
| 2023-02-22 | 39.30 | $8.48 | 43830 |
| 2023-02-21 | 38.35 | $8.45 | 16510 |
| 2023-02-17 | 42.11 | $8.63 | 35800 |
| 2023-02-16 | 42.77 | $8.66 | 21001 |
| 2023-02-15 | 45.26 | $8.77 | 16100 |
| 2023-02-14 | 46.18 | $8.81 | 112517 |
| 2023-02-13 | 44.57 | $8.75 | 70000 |
| 2023-02-10 | 42.08 | $8.66 | 34000 |
| 2023-02-09 | 42.08 | $8.66 | 71241 |
| 2023-02-08 | 43.25 | $8.72 | 47449 |
| 2023-02-07 | 45.65 | $8.84 | 25337 |
| 2023-02-06 | 42.62 | $8.72 | 90700 |
| 2023-02-03 | 43.19 | $8.75 | 39600 |
| 2023-02-02 | 44.32 | $8.81 | 45600 |
| 2023-02-01 | 41.67 | $8.70 | 25513 |
| 2023-01-31 | 38.37 | $8.57 | 29600 |
| 2023-01-30 | 35.43 | $8.46 | 37400 |
| 2023-01-27 | 37.60 | $8.60 | 23647 |
| 2023-01-26 | 36.81 | $8.57 | 92000 |
| 2023-01-25 | 34.18 | $8.47 | 63900 |
| 2023-01-24 | 34.18 | $8.47 | 41200 |
| 2023-01-23 | 34.31 | $8.48 | 39600 |
| 2023-01-20 | 30.32 | $8.32 | 22826 |
| 2023-01-19 | 26.62 | $8.18 | 9900 |
| 2023-01-18 | 27.31 | $8.25 | 40802 |
| 2023-01-17 | 28.62 | $8.38 | 62347 |
| 2023-01-13 | 28.82 | $8.40 | 26810 |
| 2023-01-12 | 27.85 | $8.36 | 103800 |
| 2023-01-11 | 27.62 | $8.35 | 39000 |
| 2023-01-10 | 25.80 | $8.27 | 504413 |
| 2023-01-09 | 24.90 | $8.23 | 2.9M |
| 2023-01-06 | 24.68 | $8.22 | 94902 |
| 2023-01-05 | 21.45 | $8.07 | 15741 |
| 2023-01-04 | 21.63 | $8.10 | 240534 |
| 2023-01-03 | 20.17 | $8.03 | 88200 |
| 2022-12-30 | 20.28 | $8.05 | 358742 |
| 2022-12-29 | 20.33 | $8.06 | 1.3M |
| 2022-12-28 | 45.55 | $10.48 | 123346 |
| 2022-12-27 | 48.37 | $10.60 | 128849 |
| 2022-12-23 | 49.34 | $10.64 | 47300 |
| 2022-12-22 | 47.60 | $10.57 | 116129 |
| 2022-12-21 | 51.71 | $10.74 | 170300 |
| 2022-12-20 | 47.66 | $10.58 | 75600 |
| 2022-12-19 | 47.14 | $10.56 | 59500 |
| 2022-12-16 | 49.50 | $10.66 | 46700 |
| 2022-12-15 | 51.72 | $10.75 | 54701 |
| 2022-12-14 | 58.65 | $11.00 | 46005 |
| 2022-12-13 | 58.95 | $11.01 | 86200 |
| 2022-12-12 | 58.34 | $10.98 | 78300 |
| 2022-12-09 | 54.27 | $10.79 | 74817 |
| 2022-12-08 | 55.35 | $10.83 | 94947 |
| 2022-12-07 | 54.27 | $10.78 | 45012 |
| 2022-12-06 | 54.77 | $10.80 | 68600 |
| 2022-12-05 | 60.08 | $11.00 | 129506 |
| 2022-12-02 | 66.17 | $11.20 | 49400 |
| 2022-12-01 | 67.47 | $11.24 | 81400 |
| 2022-11-30 | 67.17 | $11.22 | 36546 |
| 2022-11-29 | 61.88 | $10.91 | 30300 |
| 2022-11-28 | 62.18 | $10.92 | 57500 |
| 2022-11-25 | 66.91 | $11.07 | 700 |
| 2022-11-23 | 66.75 | $11.06 | 38100 |
| 2022-11-22 | 65.97 | $11.01 | 71019 |
| 2022-11-21 | 63.35 | $10.85 | 24100 |
| 2022-11-18 | 63.93 | $10.87 | 45400 |
| 2022-11-17 | 63.29 | $10.83 | 57027 |
| 2022-11-16 | 62.98 | $10.81 | 40434 |
| 2022-11-15 | 64.82 | $10.88 | 37800 |
| 2022-11-14 | 63.81 | $10.81 | 32500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.65
2026-07-17
Close Price
$16.66
Vol: 50454
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-32.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -37.65 | $16.66 | 50454 |
| 2026-07-16 | -18.82 | $16.82 | 43606 |
| 2026-07-15 | -25.88 | $16.76 | 43200 |
| 2026-07-14 | -30.59 | $16.72 | 56418 |
| 2026-07-13 | -18.82 | $16.82 | 44820 |
| 2026-07-10 | -10.59 | $16.89 | 57219 |
| 2026-07-09 | -17.65 | $16.83 | 51300 |
| 2026-07-08 | -28.24 | $16.74 | 80544 |
| 2026-07-07 | -11.76 | $16.88 | 80600 |
| 2026-07-06 | -1.39 | $16.84 | 97257 |
| 2026-07-02 | -20.51 | $16.75 | 75046 |
| 2026-07-01 | -40.51 | $16.60 | 63615 |
| 2026-06-30 | -55.42 | $16.50 | 51367 |
| 2026-06-29 | -60.24 | $16.46 | 60132 |
| 2026-06-26 | -89.16 | $16.22 | 73293 |
| 2026-06-25 | -92.77 | $16.19 | 79600 |
| 2026-06-24 | -92.11 | $16.26 | 61600 |
| 2026-06-23 | -87.32 | $16.34 | 37500 |
| 2026-06-22 | -81.69 | $16.38 | 101600 |
| 2026-06-18 | -67.61 | $16.48 | 89489 |
| 2026-06-17 | -73.24 | $16.44 | 89640 |
| 2026-06-16 | -46.48 | $16.63 | 51149 |
| 2026-06-15 | -33.80 | $16.72 | 89400 |
| 2026-06-12 | -61.97 | $16.52 | 107600 |
| 2026-06-11 | -69.01 | $16.47 | 88643 |
| 2026-06-10 | -87.84 | $16.31 | 69205 |
| 2026-06-09 | -62.03 | $16.47 | 81800 |
| 2026-06-08 | -51.90 | $16.55 | 88644 |
| 2026-06-05 | -54.43 | $16.53 | 58100 |
| 2026-06-04 | -8.05 | $16.89 | 72945 |
| 2026-06-03 | -15.22 | $16.82 | 66400 |
| 2026-06-02 | 0.00 | $16.96 | 111814 |
| 2026-06-01 | -4.67 | $16.88 | 66241 |
| 2026-05-29 | -1.96 | $16.86 | 75386 |
| 2026-05-28 | -1.90 | $16.78 | 54600 |
| 2026-05-27 | -5.77 | $16.64 | 36400 |
| 2026-05-26 | -6.73 | $16.63 | 113300 |
| 2026-05-22 | -7.69 | $16.62 | 96200 |
| 2026-05-21 | -2.25 | $16.53 | 198300 |
| 2026-05-20 | -11.22 | $16.44 | 33930 |
| 2026-05-19 | -21.43 | $16.34 | 111433 |
| 2026-05-18 | -12.24 | $16.43 | 91900 |
| 2026-05-15 | -21.43 | $16.34 | 82700 |
| 2026-05-14 | -4.08 | $16.51 | 136966 |
| 2026-05-13 | -2.44 | $16.33 | 267821 |
| 2026-05-12 | 0.00 | $16.29 | 84400 |
| 2026-05-11 | -5.94 | $16.21 | 113800 |
| 2026-05-08 | 0.00 | $16.26 | 80025 |
| 2026-05-07 | -5.26 | $16.15 | 56600 |
| 2026-05-06 | 0.00 | $16.18 | 71379 |
| 2026-05-05 | -12.75 | $15.92 | 68025 |
| 2026-05-04 | -12.21 | $15.89 | 97500 |
| 2026-05-01 | -6.11 | $15.97 | 65433 |
| 2026-04-30 | -0.75 | $15.94 | 70300 |
| 2026-04-29 | -4.27 | $15.74 | 98600 |
| 2026-04-28 | -9.52 | $15.67 | 62117 |
| 2026-04-27 | -4.14 | $15.73 | 60000 |
| 2026-04-24 | -1.38 | $15.77 | 56418 |
| 2026-04-23 | -6.90 | $15.69 | 74500 |
| 2026-04-22 | 0.00 | $15.79 | 90300 |
| 2026-04-21 | -9.03 | $15.65 | 104800 |
| 2026-04-20 | -8.33 | $15.66 | 77642 |
| 2026-04-17 | -2.08 | $15.75 | 105138 |
| 2026-04-16 | 0.00 | $15.64 | 120300 |
| 2026-04-15 | -0.84 | $15.52 | 34938 |
| 2026-04-14 | 0.00 | $15.40 | 62414 |
| 2026-04-13 | 0.00 | $15.27 | 84424 |
| 2026-04-10 | -11.49 | $15.11 | 73600 |
| 2026-04-09 | 0.00 | $15.20 | 66400 |
| 2026-04-08 | -10.59 | $15.10 | 88940 |
| 2026-04-07 | -39.77 | $14.87 | 86037 |
| 2026-04-06 | -39.77 | $14.87 | 142800 |
| 2026-04-02 | -46.59 | $14.81 | 110400 |
| 2026-04-01 | -53.33 | $14.76 | 117900 |
| 2026-03-31 | -55.79 | $14.76 | 110833 |
| 2026-03-30 | -93.68 | $14.40 | 154100 |
| 2026-03-27 | -96.70 | $14.41 | 64900 |
| 2026-03-26 | -88.00 | $14.63 | 86000 |
| 2026-03-25 | -62.67 | $14.82 | 68100 |
| 2026-03-24 | -78.67 | $14.70 | 90600 |
| 2026-03-23 | -72.00 | $14.75 | 77533 |
| 2026-03-20 | -90.67 | $14.61 | 118500 |
| 2026-03-19 | -87.30 | $14.74 | 106701 |
| 2026-03-18 | -98.11 | $14.77 | 85900 |
| 2026-03-17 | -71.43 | $14.99 | 121940 |
| 2026-03-16 | -64.29 | $15.02 | 157100 |
| 2026-03-13 | -97.62 | $14.88 | 84300 |
| 2026-03-12 | -86.27 | $14.97 | 144600 |
| 2026-03-11 | -61.67 | $15.13 | 42600 |
| 2026-03-10 | -65.15 | $15.13 | 63630 |
| 2026-03-09 | -63.64 | $15.14 | 158915 |
| 2026-03-06 | -73.77 | $15.11 | 148400 |
| 2026-03-05 | -59.02 | $15.20 | 83500 |
| 2026-03-04 | -45.90 | $15.28 | 136805 |
| 2026-03-03 | -60.66 | $15.19 | 166616 |
| 2026-03-02 | -62.96 | $15.22 | 138709 |
| 2026-02-27 | -53.70 | $15.27 | 184600 |
| 2026-02-26 | -75.93 | $15.15 | 76300 |
| 2026-02-25 | -55.56 | $15.26 | 134300 |
| 2026-02-24 | -81.48 | $15.12 | 130400 |
| 2026-02-23 | -96.30 | $15.04 | 136600 |
| 2026-02-20 | -70.00 | $15.21 | 126700 |
| 2026-02-19 | -78.00 | $15.17 | 128414 |
| 2026-02-18 | -68.00 | $15.22 | 188300 |
| 2026-02-17 | -72.55 | $15.19 | 150400 |
| 2026-02-13 | -74.51 | $15.18 | 124929 |
| 2026-02-12 | -76.47 | $15.17 | 187500 |
| 2026-02-11 | -29.41 | $15.41 | 113900 |
| 2026-02-10 | -27.45 | $15.42 | 143300 |
| 2026-02-09 | -7.84 | $15.52 | 166331 |
| 2026-02-06 | -19.61 | $15.46 | 101056 |
| 2026-02-05 | -76.47 | $15.17 | 204594 |
| 2026-02-04 | -41.18 | $15.35 | 132600 |
| 2026-02-03 | -19.61 | $15.46 | 276502 |
| 2026-02-02 | -8.89 | $15.46 | 136016 |
| 2026-01-30 | -28.57 | $15.35 | 253400 |
| 2026-01-29 | -30.95 | $15.34 | 74300 |
| 2026-01-28 | -45.24 | $15.28 | 98821 |
| 2026-01-27 | -30.95 | $15.34 | 122021 |
| 2026-01-26 | -30.95 | $15.34 | 88943 |
| 2026-01-23 | -35.71 | $15.32 | 115237 |
| 2026-01-22 | -50.00 | $15.26 | 103013 |
| 2026-01-21 | -61.90 | $15.21 | 85003 |
| 2026-01-20 | -97.62 | $15.06 | 115100 |
| 2026-01-16 | -41.46 | $15.30 | 128712 |
| 2026-01-15 | -34.04 | $15.31 | 80700 |
| 2026-01-14 | -25.53 | $15.35 | 143200 |
| 2026-01-13 | -10.42 | $15.43 | 99900 |
| 2026-01-12 | -8.16 | $15.45 | 92015 |
| 2026-01-09 | -24.07 | $15.41 | 81817 |
| 2026-01-08 | -37.04 | $15.34 | 115400 |
| 2026-01-07 | -50.00 | $15.27 | 113600 |
| 2026-01-06 | -33.33 | $15.36 | 86135 |
| 2026-01-05 | -40.74 | $15.32 | 217510 |
| 2026-01-02 | -57.41 | $15.23 | 146728 |
| 2025-12-31 | -51.85 | $15.26 | 83900 |
| 2025-12-30 | -33.33 | $15.36 | 93900 |
| 2025-12-29 | -29.63 | $15.38 | 50700 |
| 2025-12-26 | -18.52 | $15.44 | 53003 |
| 2025-12-24 | -18.52 | $15.44 | 64700 |
| 2025-12-23 | -29.63 | $15.38 | 83700 |
| 2025-12-22 | -44.44 | $15.30 | 87100 |
| 2025-12-19 | -41.10 | $15.24 | 81637 |
| 2025-12-18 | -65.75 | $15.06 | 129200 |
| 2025-12-17 | -72.60 | $15.01 | 121600 |
| 2025-12-16 | -56.16 | $15.13 | 80700 |
| 2025-12-15 | -19.18 | $15.40 | 107700 |
| 2025-12-12 | -16.44 | $15.42 | 84907 |
| 2025-12-11 | 0.00 | $15.54 | 86040 |
| 2025-12-10 | -10.67 | $15.48 | 57677 |
| 2025-12-09 | -26.67 | $15.36 | 175158 |
| 2025-12-08 | -21.33 | $15.40 | 104800 |
| 2025-12-05 | -13.33 | $15.46 | 49300 |
| 2025-12-04 | -12.00 | $15.47 | 56550 |
| 2025-12-03 | -17.33 | $15.43 | 96800 |
| 2025-12-02 | -30.67 | $15.33 | 108723 |
| 2025-12-01 | -28.00 | $15.35 | 315415 |
| 2025-11-28 | -10.67 | $15.48 | 30600 |
| 2025-11-26 | -21.33 | $15.40 | 78900 |
| 2025-11-25 | -44.05 | $15.28 | 85400 |
| 2025-11-24 | -62.35 | $15.13 | 63100 |
| 2025-11-21 | -84.71 | $14.94 | 86723 |
| 2025-11-20 | -98.75 | $14.87 | 151800 |
| 2025-11-19 | -87.14 | $15.05 | 98345 |
| 2025-11-18 | -88.57 | $15.04 | 82286 |
| 2025-11-17 | -75.76 | $15.16 | 53700 |
| 2025-11-14 | -59.09 | $15.27 | 59100 |
| 2025-11-13 | -53.03 | $15.31 | 110310 |
| 2025-11-12 | -16.67 | $15.55 | 53500 |
| 2025-11-11 | -27.27 | $15.48 | 48665 |
| 2025-11-10 | -31.58 | $15.42 | 110200 |
| 2025-11-07 | -60.53 | $15.20 | 81809 |
| 2025-11-06 | -56.41 | $15.22 | 83600 |
| 2025-11-05 | -43.59 | $15.32 | 80848 |
| 2025-11-04 | -42.31 | $15.33 | 88934 |
| 2025-11-03 | -29.49 | $15.43 | 618714 |
| 2025-10-31 | -20.51 | $15.50 | 97800 |
| 2025-10-30 | -26.92 | $15.45 | 72000 |
| 2025-10-29 | -12.82 | $15.56 | 96300 |
| 2025-10-28 | -3.85 | $15.63 | 59728 |
| 2025-10-27 | 0.00 | $15.58 | 53312 |
| 2025-10-24 | -5.17 | $15.43 | 271300 |
| 2025-10-23 | -22.00 | $15.24 | 59708 |
| 2025-10-22 | -28.00 | $15.21 | 68129 |
| 2025-10-21 | -10.00 | $15.30 | 62807 |
| 2025-10-20 | -6.12 | $15.31 | 69309 |
| 2025-10-17 | -32.65 | $15.18 | 27511 |
| 2025-10-16 | -48.98 | $15.10 | 35400 |
| 2025-10-15 | -26.53 | $15.21 | 29646 |
| 2025-10-14 | -46.67 | $15.09 | 54514 |
| 2025-10-13 | -53.33 | $15.06 | 65726 |
| 2025-10-10 | -93.33 | $14.88 | 108542 |
| 2025-10-09 | -4.55 | $15.26 | 96903 |
| 2025-10-08 | 0.00 | $15.27 | 45900 |
| 2025-10-07 | -5.66 | $15.19 | 352400 |
| 2025-10-06 | -6.85 | $15.15 | 67600 |
| 2025-10-03 | -12.86 | $15.04 | 48000 |
| 2025-10-02 | -5.26 | $15.08 | 50921 |
| 2025-10-01 | -1.33 | $15.10 | 63522 |
| 2025-09-30 | -8.75 | $15.03 | 73732 |
| 2025-09-29 | -23.08 | $14.89 | 40508 |
| 2025-09-26 | -20.88 | $14.91 | 41103 |
| 2025-09-25 | -21.98 | $14.90 | 30200 |
| 2025-09-24 | -16.48 | $14.95 | 40900 |
| 2025-09-23 | -9.89 | $15.01 | 17200 |
| 2025-09-22 | -3.33 | $15.06 | 61400 |
| 2025-09-19 | -1.16 | $15.04 | 21208 |
| 2025-09-18 | -6.90 | $14.95 | 52730 |
| 2025-09-17 | -2.20 | $14.97 | 32202 |
| 2025-09-16 | -1.10 | $14.98 | 46000 |
| 2025-09-15 | 0.00 | $14.96 | 50700 |
| 2025-09-12 | -3.66 | $14.87 | 38403 |
| 2025-09-11 | -6.10 | $14.85 | 33927 |
| 2025-09-10 | -2.56 | $14.84 | 137424 |
| 2025-09-09 | -1.92 | $14.59 | 269932 |
| 2025-09-08 | -19.61 | $14.49 | 48000 |
| 2025-09-05 | -25.93 | $14.45 | 49939 |
| 2025-09-04 | 0.00 | $14.50 | 60912 |
| 2025-09-03 | -20.00 | $14.36 | 44212 |
| 2025-09-02 | -36.17 | $14.28 | 78000 |
| 2025-08-29 | -17.65 | $14.36 | 36900 |
| 2025-08-28 | 0.00 | $14.45 | 38600 |
| 2025-08-27 | -10.94 | $14.37 | 33437 |
| 2025-08-26 | -7.81 | $14.39 | 22600 |
| 2025-08-25 | -29.69 | $14.25 | 47200 |
| 2025-08-22 | -18.75 | $14.32 | 56500 |
| 2025-08-21 | -46.88 | $14.14 | 49347 |
| 2025-08-20 | -32.81 | $14.23 | 34500 |
| 2025-08-19 | -32.81 | $14.23 | 35917 |
| 2025-08-18 | -10.94 | $14.37 | 67148 |
| 2025-08-15 | -9.38 | $14.38 | 41210 |
| 2025-08-14 | -6.56 | $14.37 | 40600 |
| 2025-08-13 | -14.75 | $14.32 | 185000 |
| 2025-08-12 | 0.00 | $14.32 | 51300 |
| 2025-08-11 | -12.50 | $14.18 | 85300 |
| 2025-08-08 | -13.04 | $14.16 | 59420 |
| 2025-08-07 | -34.78 | $14.06 | 67224 |
| 2025-08-06 | -23.91 | $14.11 | 52800 |
| 2025-08-05 | -43.48 | $14.02 | 65845 |
| 2025-08-04 | -32.65 | $14.06 | 47800 |
| 2025-08-01 | -83.67 | $13.81 | 91900 |
| 2025-07-31 | -36.73 | $14.04 | 102600 |
| 2025-07-30 | -13.04 | $14.12 | 42300 |
| 2025-07-29 | -12.24 | $14.12 | 32100 |
| 2025-07-28 | -10.20 | $14.13 | 80336 |
| 2025-07-25 | -3.45 | $14.14 | 45211 |
| 2025-07-24 | -10.53 | $14.05 | 102500 |
| 2025-07-23 | 0.00 | $14.11 | 33224 |
| 2025-07-22 | -20.37 | $13.89 | 36200 |
| 2025-07-21 | -7.59 | $13.94 | 89025 |
| 2025-07-18 | -10.13 | $13.92 | 50306 |
| 2025-07-17 | -5.33 | $13.92 | 112000 |
| 2025-07-16 | -1.43 | $13.90 | 64100 |
| 2025-07-15 | -15.71 | $13.80 | 158841 |
| 2025-07-14 | -8.57 | $13.85 | 83300 |
| 2025-07-11 | -8.57 | $13.85 | 82900 |
| 2025-07-10 | -7.14 | $13.86 | 320000 |
| 2025-07-09 | -12.86 | $13.82 | 23627 |
| 2025-07-08 | -24.29 | $13.74 | 102809 |
| 2025-07-07 | -15.07 | $13.80 | 80315 |
| 2025-07-03 | 0.00 | $13.91 | 60700 |
| 2025-07-02 | -2.67 | $13.76 | 131211 |
| 2025-07-01 | -4.05 | $13.74 | 122614 |
| 2025-06-30 | -2.44 | $13.75 | 37000 |
| 2025-06-27 | -1.32 | $13.68 | 61712 |
| 2025-06-26 | -5.71 | $13.59 | 51300 |
| 2025-06-25 | -4.76 | $13.53 | 41733 |
| 2025-06-24 | -7.69 | $13.51 | 114700 |
| 2025-06-23 | -9.09 | $13.41 | 118500 |
| 2025-06-20 | -32.47 | $13.23 | 56100 |
| 2025-06-18 | -20.78 | $13.32 | 63400 |
| 2025-06-17 | -22.08 | $13.31 | 62700 |
| 2025-06-16 | -6.49 | $13.43 | 82500 |
| 2025-06-13 | -19.74 | $13.32 | 166000 |
| 2025-06-12 | 0.00 | $13.47 | 89622 |
| 2025-06-11 | -8.11 | $13.39 | 114531 |
| 2025-06-10 | 0.00 | $13.43 | 50105 |
| 2025-06-09 | -1.72 | $13.28 | 43530 |
| 2025-06-06 | -10.96 | $13.18 | 58000 |
| 2025-06-05 | -21.33 | $13.10 | 116045 |
| 2025-06-04 | -5.95 | $13.21 | 35634 |
| 2025-06-03 | -6.17 | $13.17 | 71333 |
| 2025-06-02 | -5.48 | $13.10 | 81721 |
| 2025-05-30 | -15.07 | $13.03 | 69600 |
| 2025-05-29 | -10.53 | $13.06 | 65204 |
| 2025-05-28 | -14.74 | $13.00 | 82429 |
| 2025-05-27 | -12.63 | $13.02 | 58118 |
| 2025-05-23 | -35.79 | $12.80 | 31228 |
| 2025-05-22 | -25.26 | $12.90 | 48400 |
| 2025-05-21 | -20.91 | $12.91 | 49300 |
| 2025-05-20 | -6.36 | $13.07 | 48220 |
| 2025-05-19 | -1.42 | $13.12 | 59211 |
| 2025-05-16 | -0.64 | $13.10 | 39028 |
| 2025-05-15 | -1.35 | $13.01 | 32100 |
| 2025-05-14 | -2.72 | $12.98 | 87477 |
| 2025-05-13 | -4.11 | $12.95 | 128479 |
| 2025-05-12 | 0.00 | $12.95 | 57900 |
| 2025-05-09 | -11.61 | $12.54 | 31245 |
| 2025-05-08 | -12.50 | $12.53 | 43100 |
| 2025-05-07 | -11.27 | $12.50 | 26900 |
| 2025-05-06 | -15.65 | $12.43 | 48900 |
| 2025-05-05 | -6.67 | $12.55 | 82500 |
| 2025-05-02 | -2.42 | $12.62 | 32700 |
| 2025-05-01 | -9.27 | $12.38 | 92521 |
| 2025-04-30 | -20.44 | $12.45 | 74929 |
| 2025-04-29 | -23.20 | $12.40 | 48232 |
| 2025-04-28 | -24.86 | $12.37 | 145143 |
| 2025-04-25 | -26.88 | $12.37 | 38708 |
| 2025-04-24 | -34.54 | $12.28 | 122720 |
| 2025-04-23 | -47.03 | $12.08 | 39800 |
| 2025-04-22 | -56.80 | $11.90 | 69300 |
| 2025-04-21 | -69.42 | $11.64 | 95049 |
| 2025-04-17 | -55.34 | $11.93 | 55300 |
| 2025-04-16 | -57.28 | $11.89 | 135000 |
| 2025-04-15 | -45.15 | $12.14 | 157500 |
| 2025-04-14 | -43.69 | $12.17 | 477108 |
| 2025-04-11 | -47.09 | $12.10 | 145615 |
| 2025-04-10 | -55.83 | $11.92 | 95500 |
| 2025-04-09 | -36.41 | $12.32 | 495639 |
| 2025-04-08 | -83.01 | $11.36 | 142210 |
| 2025-04-07 | -75.73 | $11.51 | 287833 |
| 2025-04-04 | -99.35 | $11.53 | 279008 |
| 2025-04-03 | -100.00 | $12.25 | 94200 |
| 2025-04-02 | -45.16 | $12.79 | 43600 |
| 2025-04-01 | -64.29 | $12.70 | 196000 |
| 2025-03-31 | -54.29 | $12.77 | 212201 |
| 2025-03-28 | -78.10 | $12.68 | 58900 |
| 2025-03-27 | -60.00 | $12.87 | 85033 |
| 2025-03-26 | -54.29 | $12.93 | 127600 |
| 2025-03-25 | -44.76 | $13.03 | 65300 |
| 2025-03-24 | -46.67 | $13.01 | 84904 |
| 2025-03-21 | -66.06 | $12.82 | 46800 |
| 2025-03-20 | -66.67 | $12.85 | 160300 |
| 2025-03-19 | -68.00 | $12.85 | 126600 |
| 2025-03-18 | -79.53 | $12.71 | 85707 |
| 2025-03-17 | -70.87 | $12.82 | 108200 |
| 2025-03-14 | -81.10 | $12.69 | 277600 |
| 2025-03-13 | -96.06 | $12.50 | 52212 |
| 2025-03-12 | -90.55 | $12.57 | 53800 |
| 2025-03-11 | -91.34 | $12.56 | 104739 |
| 2025-03-10 | -92.79 | $12.69 | 102900 |
| 2025-03-07 | -79.31 | $13.03 | 159304 |
| 2025-03-06 | -89.41 | $12.96 | 112800 |
| 2025-03-05 | -74.07 | $13.12 | 47900 |
| 2025-03-04 | -93.59 | $12.99 | 101800 |
| 2025-03-03 | -85.45 | $13.25 | 72866 |
| 2025-02-28 | -52.73 | $13.43 | 209200 |
| 2025-02-27 | -87.27 | $13.24 | 60200 |
| 2025-02-26 | -74.55 | $13.31 | 44300 |
| 2025-02-25 | -63.64 | $13.37 | 90901 |
| 2025-02-24 | -56.36 | $13.41 | 76200 |
| 2025-02-21 | -47.27 | $13.46 | 39831 |
| 2025-02-20 | -9.09 | $13.67 | 64900 |
| 2025-02-19 | 0.00 | $13.72 | 57900 |
| 2025-02-18 | -5.66 | $13.67 | 65300 |
| 2025-02-14 | -9.62 | $13.64 | 44728 |
| 2025-02-13 | -1.82 | $13.67 | 72900 |
| 2025-02-12 | -6.38 | $13.53 | 54700 |
| 2025-02-11 | -1.45 | $13.55 | 23633 |
| 2025-02-10 | -8.00 | $13.50 | 66800 |
| 2025-02-07 | -21.33 | $13.40 | 74930 |
| 2025-02-06 | -8.00 | $13.50 | 48800 |
| 2025-02-05 | -12.00 | $13.47 | 43401 |
| 2025-02-04 | -21.33 | $13.40 | 59315 |
| 2025-02-03 | -34.67 | $13.30 | 87200 |
| 2025-01-31 | -21.33 | $13.40 | 56900 |
| 2025-01-30 | -12.00 | $13.47 | 78841 |
| 2025-01-29 | -18.67 | $13.42 | 40410 |
| 2025-01-28 | -14.67 | $13.45 | 66148 |
| 2025-01-27 | -12.00 | $13.47 | 112900 |
| 2025-01-24 | -4.00 | $13.53 | 79500 |
| 2025-01-23 | -5.56 | $13.49 | 49020 |
| 2025-01-22 | -4.55 | $13.44 | 66200 |
| 2025-01-21 | -3.39 | $13.38 | 156948 |
| 2025-01-17 | -38.46 | $13.29 | 84200 |
| 2025-01-16 | -58.97 | $13.13 | 106108 |
| 2025-01-15 | -52.56 | $13.18 | 63100 |
| 2025-01-14 | -87.18 | $12.91 | 79400 |
| 2025-01-13 | -79.49 | $12.97 | 83400 |
| 2025-01-10 | -90.41 | $12.93 | 95800 |
| 2025-01-08 | -77.14 | $13.05 | 66225 |
| 2025-01-07 | -72.86 | $13.08 | 102318 |
| 2025-01-06 | -64.29 | $13.14 | 105500 |
| 2025-01-03 | -64.29 | $13.14 | 72318 |
| 2025-01-02 | -88.57 | $12.97 | 102006 |
| 2024-12-31 | -77.14 | $13.05 | 106548 |
| 2024-12-30 | -77.14 | $13.05 | 70800 |
| 2024-12-27 | -52.86 | $13.22 | 80807 |
| 2024-12-26 | -31.43 | $13.37 | 70107 |
| 2024-12-24 | -37.14 | $13.33 | 48613 |
| 2024-12-23 | -57.14 | $13.19 | 40200 |
| 2024-12-20 | -72.86 | $13.08 | 190100 |
| 2024-12-19 | -98.41 | $12.97 | 71600 |
| 2024-12-18 | -77.78 | $13.17 | 122313 |
| 2024-12-17 | -3.70 | $13.57 | 58200 |
| 2024-12-16 | -9.26 | $13.54 | 51140 |
| 2024-12-13 | 0.00 | $13.51 | 43228 |
| 2024-12-12 | -29.79 | $13.37 | 47103 |
| 2024-12-11 | -12.77 | $13.45 | 49100 |
| 2024-12-10 | -27.66 | $13.38 | 50500 |
| 2024-12-09 | -19.15 | $13.42 | 35400 |
| 2024-12-06 | -6.38 | $13.48 | 46435 |
| 2024-12-05 | -4.65 | $13.45 | 82600 |
| 2024-12-04 | -4.44 | $13.44 | 59500 |
| 2024-12-03 | -3.66 | $13.42 | 119129 |
| 2024-12-02 | -3.49 | $13.42 | 231259 |
| 2024-11-29 | -4.76 | $13.39 | 28300 |
| 2024-11-27 | -6.25 | $13.34 | 47322 |
| 2024-11-26 | 0.00 | $13.39 | 46300 |
| 2024-11-25 | -12.50 | $13.29 | 41400 |
| 2024-11-22 | -11.39 | $13.29 | 25825 |
| 2024-11-21 | -21.52 | $13.21 | 51635 |
| 2024-11-20 | -27.85 | $13.16 | 59100 |
| 2024-11-19 | -26.58 | $13.17 | 58100 |
| 2024-11-18 | -34.18 | $13.11 | 47728 |
| 2024-11-15 | -36.71 | $13.09 | 41000 |
| 2024-11-14 | -24.05 | $13.19 | 45337 |
| 2024-11-13 | -13.92 | $13.27 | 55600 |
| 2024-11-12 | -18.99 | $13.23 | 20438 |
| 2024-11-11 | -5.06 | $13.34 | 25901 |
| 2024-11-08 | -8.11 | $13.27 | 48800 |
| 2024-11-07 | -7.81 | $13.18 | 500100 |
| 2024-11-06 | -5.45 | $13.11 | 92109 |
| 2024-11-05 | -54.76 | $12.78 | 21500 |
| 2024-11-04 | -97.62 | $12.60 | 51917 |
| 2024-11-01 | -70.73 | $12.72 | 26200 |
| 2024-10-31 | -82.93 | $12.67 | 57001 |
| 2024-10-30 | -37.78 | $12.84 | 36900 |
| 2024-10-29 | -20.00 | $12.92 | 32700 |
| 2024-10-28 | -17.78 | $12.93 | 30039 |
| 2024-10-25 | -33.33 | $12.86 | 21600 |
| 2024-10-24 | -24.44 | $12.90 | 60619 |
| 2024-10-23 | -40.00 | $12.83 | 65958 |
| 2024-10-22 | -20.00 | $12.92 | 17303 |
| 2024-10-21 | -20.00 | $12.92 | 24600 |
| 2024-10-18 | -8.89 | $12.97 | 21500 |
| 2024-10-17 | -15.22 | $12.94 | 46014 |
| 2024-10-16 | -9.30 | $12.94 | 17500 |
| 2024-10-15 | -16.07 | $12.89 | 419700 |
| 2024-10-14 | 0.00 | $12.98 | 32430 |
| 2024-10-11 | -6.12 | $12.86 | 32800 |
| 2024-10-10 | -6.12 | $12.82 | 71300 |
| 2024-10-09 | -6.45 | $12.81 | 45600 |
| 2024-10-08 | -1.30 | $12.74 | 69940 |
| 2024-10-07 | -19.48 | $12.60 | 57533 |
| 2024-10-04 | -2.60 | $12.73 | 72800 |
| 2024-10-03 | -21.79 | $12.58 | 15129 |
| 2024-10-02 | -14.10 | $12.64 | 36712 |
| 2024-10-01 | -16.67 | $12.62 | 51000 |
| 2024-09-30 | -3.90 | $12.71 | 36118 |
| 2024-09-27 | -1.35 | $12.70 | 22500 |
| 2024-09-26 | -6.85 | $12.65 | 27503 |
| 2024-09-25 | -2.86 | $12.65 | 38300 |
| 2024-09-24 | -4.35 | $12.63 | 73300 |
| 2024-09-23 | 0.00 | $12.66 | 23800 |
| 2024-09-20 | -8.96 | $12.58 | 30799 |
| 2024-09-19 | -8.96 | $12.58 | 54601 |
| 2024-09-18 | -22.41 | $12.42 | 59715 |
| 2024-09-17 | -12.28 | $12.47 | 22219 |
| 2024-09-16 | 0.00 | $12.50 | 68503 |
| 2024-09-13 | -16.33 | $12.38 | 24643 |
| 2024-09-12 | -28.57 | $12.32 | 47447 |
| 2024-09-11 | -36.84 | $12.25 | 66534 |
| 2024-09-10 | -41.79 | $12.18 | 34334 |
| 2024-09-09 | -47.37 | $12.10 | 46300 |
| 2024-09-06 | -61.54 | $11.98 | 87300 |
| 2024-09-05 | -30.77 | $12.18 | 57000 |
| 2024-09-04 | -22.33 | $12.23 | 46505 |
| 2024-09-03 | -20.39 | $12.25 | 284200 |
| 2024-08-30 | 0.00 | $12.46 | 69120 |
| 2024-08-29 | -12.15 | $12.27 | 48903 |
| 2024-08-28 | -11.22 | $12.28 | 41600 |
| 2024-08-27 | -4.67 | $12.35 | 73318 |
| 2024-08-26 | -6.54 | $12.33 | 55900 |
| 2024-08-23 | -5.61 | $12.34 | 77528 |
| 2024-08-22 | -14.02 | $12.25 | 63639 |
| 2024-08-21 | -0.98 | $12.34 | 54728 |
| 2024-08-20 | -4.04 | $12.28 | 82522 |
| 2024-08-19 | -1.02 | $12.30 | 30900 |
| 2024-08-16 | -15.69 | $12.19 | 39465 |
| 2024-08-15 | -25.00 | $12.17 | 75422 |
| 2024-08-14 | -47.90 | $11.95 | 39134 |
| 2024-08-13 | -51.26 | $11.91 | 69121 |
| 2024-08-12 | -67.74 | $11.73 | 66500 |
| 2024-08-09 | -64.52 | $11.77 | 95819 |
| 2024-08-08 | -70.97 | $11.69 | 56367 |
| 2024-08-07 | -91.94 | $11.43 | 120500 |
| 2024-08-06 | -83.87 | $11.53 | 103833 |
| 2024-08-05 | -89.52 | $11.46 | 150200 |
| 2024-08-02 | -92.86 | $11.79 | 97648 |
| 2024-08-01 | -86.44 | $12.06 | 130300 |
| 2024-07-31 | -62.71 | $12.20 | 68800 |
| 2024-07-30 | -93.22 | $12.02 | 106200 |
| 2024-07-29 | -76.27 | $12.12 | 84816 |
| 2024-07-26 | -79.66 | $12.10 | 94700 |
| 2024-07-25 | -98.31 | $11.99 | 82900 |
| 2024-07-24 | -100.00 | $11.99 | 78015 |
| 2024-07-23 | -60.38 | $12.25 | 122200 |
| 2024-07-22 | -47.17 | $12.32 | 71900 |
| 2024-07-19 | -54.72 | $12.28 | 71006 |
| 2024-07-18 | -37.74 | $12.37 | 92300 |
| 2024-07-17 | -18.87 | $12.47 | 96200 |
| 2024-07-16 | 0.00 | $12.57 | 113900 |
| 2024-07-15 | -14.04 | $12.45 | 99347 |
| 2024-07-12 | -13.21 | $12.41 | 93113 |
| 2024-07-11 | -19.30 | $12.37 | 106605 |
| 2024-07-10 | 0.00 | $12.47 | 103003 |
| 2024-07-09 | -3.17 | $12.39 | 96023 |
| 2024-07-08 | -7.94 | $12.36 | 81700 |
| 2024-07-05 | -15.87 | $12.31 | 817016 |
| 2024-07-03 | 0.00 | $12.28 | 70543 |
| 2024-07-02 | -3.85 | $12.19 | 95645 |
| 2024-07-01 | -17.54 | $12.11 | 222800 |
| 2024-06-28 | -22.39 | $12.06 | 77400 |
| 2024-06-27 | -20.90 | $12.07 | 137300 |
| 2024-06-26 | -14.93 | $12.11 | 127248 |
| 2024-06-25 | -22.39 | $12.06 | 67500 |
| 2024-06-24 | -19.40 | $12.08 | 57200 |
| 2024-06-21 | -17.91 | $12.09 | 69602 |
| 2024-06-20 | -11.94 | $12.13 | 111304 |
| 2024-06-18 | 0.00 | $12.17 | 42600 |
| 2024-06-17 | -5.08 | $12.10 | 34700 |
| 2024-06-14 | 0.00 | $12.04 | 31842 |
| 2024-06-13 | 0.00 | $12.02 | 136919 |
| 2024-06-12 | -11.36 | $11.93 | 56100 |
| 2024-06-11 | -8.11 | $11.88 | 57900 |
| 2024-06-10 | -8.11 | $11.88 | 77800 |
| 2024-06-07 | -21.05 | $11.83 | 97300 |
| 2024-06-06 | -4.88 | $11.86 | 44808 |
| 2024-06-05 | 0.00 | $11.88 | 56748 |
| 2024-06-04 | -10.81 | $11.76 | 105637 |
| 2024-06-03 | -17.95 | $11.73 | 120506 |
| 2024-05-31 | -17.65 | $11.71 | 90400 |
| 2024-05-30 | -35.00 | $11.59 | 84525 |
| 2024-05-29 | -30.65 | $11.61 | 66145 |
| 2024-05-28 | -14.52 | $11.71 | 81945 |
| 2024-05-24 | -14.52 | $11.71 | 43000 |
| 2024-05-23 | -20.97 | $11.67 | 75231 |
| 2024-05-22 | -9.23 | $11.74 | 94732 |
| 2024-05-21 | -1.54 | $11.79 | 63416 |
| 2024-05-20 | -13.85 | $11.71 | 84109 |
| 2024-05-17 | -4.35 | $11.77 | 119400 |
| 2024-05-16 | -11.27 | $11.72 | 48500 |
| 2024-05-15 | -1.52 | $11.74 | 76100 |
| 2024-05-14 | 0.00 | $11.65 | 82428 |
| 2024-05-13 | -3.92 | $11.58 | 48400 |
| 2024-05-10 | -4.08 | $11.56 | 51233 |
| 2024-05-09 | 0.00 | $11.55 | 62203 |
| 2024-05-08 | -8.89 | $11.50 | 101311 |
| 2024-05-07 | -17.78 | $11.46 | 33342 |
| 2024-05-06 | -12.77 | $11.50 | 302300 |
| 2024-05-03 | -42.55 | $11.36 | 123600 |
| 2024-05-02 | -56.25 | $11.30 | 39820 |
| 2024-05-01 | -78.95 | $11.21 | 68029 |
| 2024-04-30 | -75.44 | $11.23 | 48821 |
| 2024-04-29 | -52.63 | $11.36 | 101596 |
| 2024-04-26 | -63.33 | $11.31 | 56500 |
| 2024-04-25 | -70.00 | $11.27 | 66108 |
| 2024-04-24 | -61.67 | $11.32 | 126231 |
| 2024-04-23 | -66.67 | $11.30 | 105700 |
| 2024-04-22 | -88.89 | $11.16 | 37528 |
| 2024-04-19 | -95.24 | $11.12 | 87718 |
| 2024-04-18 | -93.22 | $11.17 | 37126 |
| 2024-04-17 | -94.92 | $11.16 | 25100 |
| 2024-04-16 | -98.15 | $11.19 | 70000 |
| 2024-04-15 | -96.00 | $11.24 | 70107 |
| 2024-04-12 | -95.24 | $11.32 | 81524 |
| 2024-04-11 | -54.05 | $11.52 | 60806 |
| 2024-04-10 | -78.38 | $11.43 | 430100 |
| 2024-04-09 | -45.95 | $11.55 | 32500 |
| 2024-04-08 | -48.89 | $11.50 | 28500 |
| 2024-04-05 | -44.44 | $11.52 | 69600 |
| 2024-04-04 | -64.44 | $11.43 | 90129 |
| 2024-04-03 | -31.11 | $11.58 | 102900 |
| 2024-04-02 | -21.15 | $11.61 | 131215 |
| 2024-04-01 | -17.31 | $11.63 | 138700 |
| 2024-03-28 | -9.62 | $11.67 | 80345 |
| 2024-03-27 | -7.69 | $11.68 | 119200 |
| 2024-03-26 | -25.00 | $11.59 | 93044 |
| 2024-03-25 | -15.69 | $11.63 | 62400 |
| 2024-03-22 | -17.65 | $11.62 | 126500 |
| 2024-03-21 | -7.84 | $11.67 | 127253 |
| 2024-03-20 | 0.00 | $11.61 | 105239 |
| 2024-03-19 | -3.64 | $11.50 | 146400 |
| 2024-03-18 | -9.09 | $11.47 | 121841 |
| 2024-03-15 | -30.91 | $11.35 | 113558 |
| 2024-03-14 | -14.55 | $11.44 | 152700 |
| 2024-03-13 | -7.14 | $11.48 | 87900 |
| 2024-03-12 | 0.00 | $11.52 | 104737 |
| 2024-03-11 | -23.73 | $11.34 | 53039 |
| 2024-03-08 | -22.03 | $11.35 | 101749 |
| 2024-03-07 | 0.00 | $11.45 | 95100 |
| 2024-03-06 | -13.21 | $11.35 | 117600 |
| 2024-03-05 | -25.00 | $11.28 | 81900 |
| 2024-03-04 | -6.78 | $11.38 | 115600 |
| 2024-03-01 | 0.00 | $11.40 | 152757 |
| 2024-02-29 | -7.35 | $11.29 | 178388 |
| 2024-02-28 | -15.71 | $11.23 | 76800 |
| 2024-02-27 | -8.57 | $11.28 | 104840 |
| 2024-02-26 | -10.00 | $11.27 | 108700 |
| 2024-02-23 | -7.14 | $11.29 | 97235 |
| 2024-02-22 | 0.00 | $11.29 | 122700 |
| 2024-02-21 | -27.27 | $11.04 | 157100 |
| 2024-02-20 | -22.03 | $11.06 | 227500 |
| 2024-02-16 | -10.17 | $11.12 | 88043 |
| 2024-02-15 | -2.94 | $11.14 | 138833 |
| 2024-02-14 | -8.22 | $11.06 | 134200 |
| 2024-02-13 | -18.99 | $10.97 | 112316 |
| 2024-02-12 | -5.06 | $11.08 | 92913 |
| 2024-02-09 | -1.39 | $11.04 | 54325 |
| 2024-02-08 | 0.00 | $11.04 | 377413 |
| 2024-02-07 | -1.49 | $10.99 | 110527 |
| 2024-02-06 | -1.67 | $10.92 | 78400 |
| 2024-02-05 | -6.56 | $10.89 | 109900 |
| 2024-02-02 | -9.38 | $10.87 | 76616 |
| 2024-02-01 | -13.21 | $10.73 | 79125 |
| 2024-01-31 | -30.19 | $10.64 | 131900 |
| 2024-01-30 | -1.89 | $10.79 | 43616 |
| 2024-01-29 | 0.00 | $10.79 | 117201 |
| 2024-01-26 | -17.31 | $10.70 | 860235 |
| 2024-01-25 | -11.54 | $10.73 | 123617 |
| 2024-01-24 | -11.54 | $10.73 | 130500 |
| 2024-01-23 | -4.65 | $10.68 | 87426 |
| 2024-01-22 | -12.20 | $10.59 | 107901 |
| 2024-01-19 | 0.00 | $10.60 | 49816 |
| 2024-01-18 | -16.67 | $10.48 | 84200 |
| 2024-01-17 | -56.67 | $10.36 | 103500 |
| 2024-01-16 | -43.33 | $10.40 | 139600 |
| 2024-01-12 | -33.33 | $10.43 | 80200 |
| 2024-01-11 | -18.75 | $10.47 | 61100 |
| 2024-01-10 | -19.44 | $10.46 | 35326 |
| 2024-01-09 | -25.00 | $10.44 | 103900 |
| 2024-01-08 | -23.68 | $10.44 | 177903 |
| 2024-01-05 | -41.86 | $10.35 | 32600 |
| 2024-01-04 | -55.32 | $10.27 | 39200 |
| 2024-01-03 | -38.30 | $10.35 | 67400 |
| 2024-01-02 | -42.55 | $10.33 | 72100 |
| 2023-12-29 | -31.91 | $10.38 | 78233 |
| 2023-12-28 | -36.17 | $10.36 | 96200 |
| 2023-12-27 | -36.17 | $10.36 | 47231 |
| 2023-12-26 | -29.79 | $10.39 | 128328 |
| 2023-12-22 | -44.68 | $10.32 | 71200 |
| 2023-12-21 | -55.32 | $10.27 | 36000 |
| 2023-12-20 | -59.57 | $10.25 | 69711 |
| 2023-12-19 | 0.00 | $10.53 | 28400 |
| 2023-12-18 | -4.55 | $10.48 | 37029 |
| 2023-12-15 | -5.26 | $10.42 | 46108 |
| 2023-12-14 | -7.32 | $10.40 | 45332 |
| 2023-12-13 | -11.43 | $10.33 | 56501 |
| 2023-12-12 | -4.00 | $10.24 | 37000 |
| 2023-12-11 | 0.00 | $10.24 | 10211 |
| 2023-12-08 | -2.13 | $10.22 | 39300 |
| 2023-12-07 | -16.67 | $10.15 | 55512 |
| 2023-12-06 | -35.42 | $10.06 | 47000 |
| 2023-12-05 | -18.75 | $10.14 | 23246 |
| 2023-12-04 | -16.67 | $10.15 | 58800 |
| 2023-12-01 | -2.04 | $10.22 | 19230 |
| 2023-11-30 | -6.35 | $10.19 | 78333 |
| 2023-11-29 | -10.13 | $10.15 | 66800 |
| 2023-11-28 | -9.09 | $10.14 | 62300 |
| 2023-11-27 | -10.64 | $10.12 | 88600 |
| 2023-11-24 | -6.00 | $10.16 | 32600 |
| 2023-11-22 | -6.00 | $10.16 | 61400 |
| 2023-11-21 | -3.06 | $10.17 | 46500 |
| 2023-11-20 | -5.10 | $10.15 | 91117 |
| 2023-11-17 | -1.10 | $10.12 | 90327 |
| 2023-11-16 | -4.49 | $10.07 | 88540 |
| 2023-11-15 | 0.00 | $10.11 | 51315 |
| 2023-11-14 | -2.33 | $10.06 | 56917 |
| 2023-11-13 | -4.23 | $9.90 | 64918 |
| 2023-11-10 | -1.47 | $9.89 | 95244 |
| 2023-11-09 | -9.52 | $9.79 | 48000 |
| 2023-11-08 | 0.00 | $9.85 | 85241 |
| 2023-11-07 | 0.00 | $9.84 | 69600 |
| 2023-11-06 | -1.67 | $9.81 | 39525 |
| 2023-11-03 | -8.33 | $9.77 | 39117 |
| 2023-11-02 | -20.00 | $9.70 | 108440 |
| 2023-11-01 | -48.33 | $9.53 | 49731 |
| 2023-10-31 | -68.33 | $9.41 | 41000 |
| 2023-10-30 | -81.67 | $9.33 | 31404 |
| 2023-10-27 | -98.33 | $9.23 | 124400 |
| 2023-10-26 | -96.43 | $9.28 | 58010 |
| 2023-10-25 | -90.70 | $9.43 | 20900 |
| 2023-10-24 | -69.77 | $9.52 | 23749 |
| 2023-10-23 | -81.40 | $9.47 | 85800 |
| 2023-10-20 | -89.47 | $9.48 | 106800 |
| 2023-10-19 | -57.89 | $9.60 | 58801 |
| 2023-10-18 | -31.58 | $9.70 | 29536 |
| 2023-10-17 | -34.00 | $9.77 | 66300 |
| 2023-10-16 | -37.74 | $9.77 | 26600 |
| 2023-10-13 | -50.91 | $9.71 | 25335 |
| 2023-10-12 | -53.85 | $9.74 | 39800 |
| 2023-10-11 | -47.69 | $9.78 | 62917 |
| 2023-10-10 | -47.69 | $9.78 | 36335 |
| 2023-10-09 | -63.08 | $9.68 | 16935 |
| 2023-10-06 | -72.31 | $9.62 | 51436 |
| 2023-10-05 | -88.89 | $9.53 | 40600 |
| 2023-10-04 | -90.48 | $9.52 | 49800 |
| 2023-10-03 | -100.00 | $9.46 | 58200 |
| 2023-10-02 | -79.03 | $9.60 | 21400 |
| 2023-09-29 | -82.81 | $9.58 | 21300 |
| 2023-09-28 | -78.13 | $9.61 | 10100 |
| 2023-09-27 | -82.81 | $9.58 | 46955 |
| 2023-09-26 | -98.25 | $9.55 | 43505 |
| 2023-09-25 | -86.00 | $9.68 | 57639 |
| 2023-09-22 | -93.75 | $9.66 | 12036 |
| 2023-09-21 | -90.48 | $9.73 | 37853 |
| 2023-09-20 | -67.50 | $9.84 | 17100 |
| 2023-09-19 | -47.50 | $9.92 | 16800 |
| 2023-09-18 | -40.00 | $9.95 | 22600 |
| 2023-09-15 | -23.21 | $9.98 | 50749 |
| 2023-09-14 | -5.36 | $10.08 | 58219 |
| 2023-09-13 | -23.21 | $9.98 | 41700 |
| 2023-09-12 | -25.00 | $9.97 | 11600 |
| 2023-09-11 | -17.86 | $10.01 | 50011 |
| 2023-09-08 | -25.00 | $9.97 | 31306 |
| 2023-09-07 | -32.14 | $9.93 | 53111 |
| 2023-09-06 | -30.36 | $9.94 | 60708 |
| 2023-09-05 | -16.07 | $10.02 | 21824 |
| 2023-09-01 | -16.07 | $10.02 | 11900 |
| 2023-08-31 | -9.26 | $10.04 | 28300 |
| 2023-08-30 | -3.85 | $10.05 | 14500 |
| 2023-08-29 | 0.00 | $10.03 | 25300 |
| 2023-08-28 | -43.10 | $9.88 | 45000 |
| 2023-08-25 | -55.00 | $9.82 | 16700 |
| 2023-08-24 | -65.00 | $9.76 | 17236 |
| 2023-08-23 | -45.00 | $9.88 | 20500 |
| 2023-08-22 | -63.33 | $9.77 | 29700 |
| 2023-08-21 | -53.33 | $9.83 | 18650 |
| 2023-08-18 | -66.67 | $9.75 | 107800 |
| 2023-08-17 | -100.00 | $9.73 | 9101 |
| 2023-08-16 | -97.22 | $9.80 | 19526 |
| 2023-08-15 | -92.86 | $9.89 | 20200 |
| 2023-08-14 | -57.14 | $9.99 | 24000 |
| 2023-08-11 | -82.14 | $9.92 | 13500 |
| 2023-08-10 | -88.00 | $9.93 | 604600 |
| 2023-08-09 | -81.48 | $9.93 | 26600 |
| 2023-08-08 | -48.48 | $9.99 | 10102 |
| 2023-08-07 | -37.21 | $9.99 | 14869 |
| 2023-08-04 | -54.35 | $9.90 | 29244 |
| 2023-08-03 | -43.48 | $9.95 | 32600 |
| 2023-08-02 | -36.96 | $9.98 | 27400 |
| 2023-08-01 | -15.22 | $10.08 | 37600 |
| 2023-07-31 | -8.70 | $10.11 | 27900 |
| 2023-07-28 | -6.52 | $10.12 | 37600 |
| 2023-07-27 | -24.49 | $10.03 | 34830 |
| 2023-07-26 | -6.67 | $10.05 | 20100 |
| 2023-07-25 | -8.16 | $10.04 | 29500 |
| 2023-07-24 | -5.88 | $10.05 | 18218 |
| 2023-07-21 | -15.69 | $10.00 | 11139 |
| 2023-07-20 | -17.65 | $9.99 | 15310 |
| 2023-07-19 | -3.92 | $10.06 | 22100 |
| 2023-07-18 | -4.35 | $10.01 | 28300 |
| 2023-07-17 | -2.50 | $9.96 | 77200 |
| 2023-07-14 | -15.00 | $9.91 | 32515 |
| 2023-07-13 | -2.78 | $9.92 | 27105 |
| 2023-07-12 | -12.50 | $9.85 | 33617 |
| 2023-07-11 | -23.08 | $9.78 | 79200 |
| 2023-07-10 | -37.50 | $9.72 | 33330 |
| 2023-07-07 | -29.63 | $9.71 | 14516 |
| 2023-07-06 | -20.37 | $9.76 | 24200 |
| 2023-07-05 | -1.85 | $9.86 | 30524 |
| 2023-07-03 | 0.00 | $9.87 | 16315 |
| 2023-06-30 | -3.77 | $9.84 | 25000 |
| 2023-06-29 | -24.62 | $9.70 | 20120 |
| 2023-06-28 | -29.41 | $9.66 | 29001 |
| 2023-06-27 | -26.47 | $9.68 | 16200 |
| 2023-06-26 | -39.73 | $9.57 | 5933 |
| 2023-06-23 | -30.49 | $9.61 | 26100 |
| 2023-06-22 | -17.78 | $9.70 | 10500 |
| 2023-06-21 | -22.22 | $9.66 | 15129 |
| 2023-06-20 | -10.00 | $9.77 | 36949 |
| 2023-06-16 | -7.78 | $9.79 | 54938 |
| 2023-06-15 | -2.27 | $9.82 | 23500 |
| 2023-06-14 | -2.67 | $9.69 | 34500 |
| 2023-06-13 | -1.30 | $9.68 | 34624 |
| 2023-06-12 | -1.45 | $9.60 | 46906 |
| 2023-06-09 | -9.23 | $9.48 | 31000 |
| 2023-06-08 | 0.00 | $9.46 | 59300 |
| 2023-06-07 | -14.29 | $9.37 | 37904 |
| 2023-06-06 | -5.45 | $9.41 | 35509 |
| 2023-06-05 | -9.09 | $9.39 | 66676 |
| 2023-06-02 | -5.45 | $9.41 | 32744 |
| 2023-06-01 | 0.00 | $9.34 | 121234 |
| 2023-05-31 | -20.83 | $9.21 | 15525 |
| 2023-05-30 | -16.67 | $9.23 | 31607 |
| 2023-05-26 | -4.76 | $9.23 | 24400 |
| 2023-05-25 | -18.75 | $9.09 | 52936 |
| 2023-05-24 | -43.59 | $8.98 | 17552 |
| 2023-05-23 | -29.27 | $9.03 | 44527 |
| 2023-05-22 | -12.20 | $9.10 | 30100 |
| 2023-05-19 | -7.32 | $9.12 | 30146 |
| 2023-05-18 | 0.00 | $9.13 | 48500 |
| 2023-05-17 | -13.89 | $9.05 | 23212 |
| 2023-05-16 | -50.00 | $8.92 | 25635 |
| 2023-05-15 | -38.89 | $8.96 | 27700 |
| 2023-05-12 | -44.44 | $8.94 | 74100 |
| 2023-05-11 | -41.67 | $8.95 | 10100 |
| 2023-05-10 | -33.33 | $8.98 | 21300 |
| 2023-05-09 | -36.11 | $8.97 | 13018 |
| 2023-05-08 | -27.78 | $9.00 | 23000 |
| 2023-05-05 | -30.56 | $8.99 | 3700 |
| 2023-05-04 | -69.44 | $8.85 | 11000 |
| 2023-05-03 | -44.44 | $8.94 | 9519 |
| 2023-05-02 | -33.33 | $8.98 | 32900 |
| 2023-05-01 | -5.56 | $9.08 | 70000 |
| 2023-04-28 | -5.88 | $9.06 | 12400 |
| 2023-04-27 | -22.86 | $8.98 | 45004 |
| 2023-04-26 | -71.43 | $8.76 | 44500 |
| 2023-04-25 | -44.23 | $8.83 | 10200 |
| 2023-04-24 | -19.23 | $8.96 | 10642 |
| 2023-04-21 | -20.69 | $8.94 | 52800 |
| 2023-04-20 | -20.69 | $8.94 | 21834 |
| 2023-04-19 | -10.34 | $9.00 | 30237 |
| 2023-04-18 | -3.45 | $9.04 | 12700 |
| 2023-04-17 | 0.00 | $9.04 | 16800 |
| 2023-04-14 | -9.68 | $8.98 | 45600 |
| 2023-04-13 | -1.49 | $8.98 | 55345 |
| 2023-04-12 | -12.86 | $8.87 | 9316 |
| 2023-04-11 | -5.71 | $8.92 | 6000 |
| 2023-04-10 | -5.00 | $8.91 | 20345 |
| 2023-04-06 | -7.50 | $8.89 | 20800 |
| 2023-04-05 | -7.50 | $8.89 | 14200 |
| 2023-04-04 | -8.75 | $8.88 | 11700 |
| 2023-04-03 | 0.00 | $8.94 | 30600 |
| 2023-03-31 | 0.00 | $8.87 | 32643 |
| 2023-03-30 | -6.67 | $8.71 | 68102 |
| 2023-03-29 | 0.00 | $8.69 | 50800 |
| 2023-03-28 | -22.22 | $8.57 | 35200 |
| 2023-03-27 | -16.67 | $8.60 | 76940 |
| 2023-03-24 | -22.22 | $8.57 | 22100 |
| 2023-03-23 | -24.07 | $8.56 | 101623 |
| 2023-03-22 | -37.04 | $8.49 | 25732 |
| 2023-03-21 | -16.00 | $8.57 | 100500 |
| 2023-03-20 | -36.00 | $8.47 | 68300 |
| 2023-03-17 | -42.00 | $8.44 | 48400 |
| 2023-03-16 | -40.32 | $8.52 | 28600 |
| 2023-03-15 | -60.32 | $8.40 | 36631 |
| 2023-03-14 | -62.12 | $8.40 | 13500 |
| 2023-03-13 | -81.82 | $8.27 | 58532 |
| 2023-03-10 | -95.00 | $8.24 | 13545 |
| 2023-03-09 | -98.08 | $8.30 | 40800 |
| 2023-03-08 | -74.47 | $8.46 | 49716 |
| 2023-03-07 | -76.00 | $8.46 | 25500 |
| 2023-03-06 | -52.00 | $8.58 | 8809 |
| 2023-03-03 | -49.02 | $8.60 | 63500 |
| 2023-03-02 | -80.39 | $8.44 | 50100 |
| 2023-03-01 | -91.30 | $8.43 | 9443 |
| 2023-02-28 | -86.67 | $8.46 | 28628 |
| 2023-02-27 | -77.78 | $8.50 | 373800 |
| 2023-02-24 | -88.89 | $8.45 | 10812 |
| 2023-02-23 | -78.05 | $8.53 | 10925 |
| 2023-02-22 | -75.51 | $8.48 | 43830 |
| 2023-02-21 | -71.43 | $8.45 | 16510 |
| 2023-02-17 | -39.29 | $8.63 | 35800 |
| 2023-02-16 | -28.36 | $8.66 | 21001 |
| 2023-02-15 | -11.76 | $8.77 | 16100 |
| 2023-02-14 | -5.88 | $8.81 | 112517 |
| 2023-02-13 | -14.71 | $8.75 | 70000 |
| 2023-02-10 | -27.94 | $8.66 | 34000 |
| 2023-02-09 | -27.94 | $8.66 | 71241 |
| 2023-02-08 | -19.12 | $8.72 | 47449 |
| 2023-02-07 | -1.43 | $8.84 | 25337 |
| 2023-02-06 | -15.48 | $8.72 | 90700 |
| 2023-02-03 | -11.90 | $8.75 | 39600 |
| 2023-02-02 | -4.76 | $8.81 | 45600 |
| 2023-02-01 | -4.17 | $8.70 | 25513 |
| 2023-01-31 | -10.61 | $8.57 | 29600 |
| 2023-01-30 | -23.68 | $8.46 | 37400 |
| 2023-01-27 | -5.26 | $8.60 | 23647 |
| 2023-01-26 | -75.00 | $8.57 | 92000 |
| 2023-01-25 | -78.78 | $8.47 | 63900 |
| 2023-01-24 | -78.78 | $8.47 | 41200 |
| 2023-01-23 | -78.42 | $8.48 | 39600 |
| 2023-01-20 | -84.72 | $8.32 | 22826 |
| 2023-01-19 | -89.58 | $8.18 | 9900 |
| 2023-01-18 | -87.15 | $8.25 | 40802 |
| 2023-01-17 | -82.64 | $8.38 | 62347 |
| 2023-01-13 | -82.37 | $8.40 | 26810 |
| 2023-01-12 | -85.19 | $8.36 | 103800 |
| 2023-01-11 | -86.05 | $8.35 | 39000 |
| 2023-01-10 | -88.43 | $8.27 | 504413 |
| 2023-01-09 | -89.61 | $8.23 | 2.9M |
| 2023-01-06 | -89.91 | $8.22 | 94902 |
| 2023-01-05 | -94.36 | $8.07 | 15741 |
| 2023-01-04 | -93.47 | $8.10 | 240534 |
| 2023-01-03 | -95.55 | $8.03 | 88200 |
| 2022-12-30 | -94.96 | $8.05 | 358742 |
| 2022-12-29 | -95.81 | $8.06 | 1.3M |
| 2022-12-28 | -93.98 | $10.48 | 123346 |
| 2022-12-27 | -79.52 | $10.60 | 128849 |
| 2022-12-23 | -74.70 | $10.64 | 47300 |
| 2022-12-22 | -83.13 | $10.57 | 116129 |
| 2022-12-21 | -71.23 | $10.74 | 170300 |
| 2022-12-20 | -93.15 | $10.58 | 75600 |
| 2022-12-19 | -95.89 | $10.56 | 59500 |
| 2022-12-16 | -90.91 | $10.66 | 46700 |
| 2022-12-15 | -92.73 | $10.75 | 54701 |
| 2022-12-14 | -48.15 | $11.00 | 46005 |
| 2022-12-13 | -46.30 | $11.01 | 86200 |
| 2022-12-12 | -51.85 | $10.98 | 78300 |
| 2022-12-09 | -64.38 | $10.79 | 74817 |
| 2022-12-08 | -58.90 | $10.83 | 94947 |
| 2022-12-07 | -48.98 | $10.78 | 45012 |
| 2022-12-06 | -46.94 | $10.80 | 68600 |
| 2022-12-05 | -26.53 | $11.00 | 129506 |
| 2022-12-02 | -5.71 | $11.20 | 49400 |
| 2022-12-01 | -1.90 | $11.24 | 81400 |
| 2022-11-30 | 0.00 | $11.22 | 36546 |
| 2022-11-29 | -22.22 | $10.91 | 30300 |
| 2022-11-28 | -21.11 | $10.92 | 57500 |
| 2022-11-25 | -4.44 | $11.07 | 700 |
| 2022-11-23 | -1.16 | $11.06 | 38100 |
| 2022-11-22 | 0.00 | $11.01 | 71019 |
| 2022-11-21 | -14.67 | $10.85 | 24100 |
| 2022-11-18 | -12.00 | $10.87 | 45400 |
| 2022-11-17 | -13.68 | $10.83 | 57027 |
| 2022-11-16 | -15.31 | $10.81 | 40434 |
| 2022-11-15 | -8.16 | $10.88 | 37800 |
| 2022-11-14 | -11.70 | $10.81 | 32500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.80
2026-07-17
Close Price
$16.66
Vol: 50454Average Directional Index - Detailed Analysis
Minimum
4.65
Average
20.84
Maximum
55.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.80 | $16.66 | 50454 |
| 2026-07-16 | 15.49 | $16.82 | 43606 |
| 2026-07-15 | 15.94 | $16.76 | 43200 |
| 2026-07-14 | 16.54 | $16.72 | 56418 |
| 2026-07-13 | 17.20 | $16.82 | 44820 |
| 2026-07-10 | 17.55 | $16.89 | 57219 |
| 2026-07-09 | 17.92 | $16.83 | 51300 |
| 2026-07-08 | 18.50 | $16.74 | 80544 |
| 2026-07-07 | 18.82 | $16.88 | 80600 |
| 2026-07-06 | 18.64 | $16.84 | 97257 |
| 2026-07-02 | 18.78 | $16.75 | 75046 |
| 2026-07-01 | 19.22 | $16.60 | 63615 |
| 2026-06-30 | 19.99 | $16.50 | 51367 |
| 2026-06-29 | 20.92 | $16.46 | 60132 |
| 2026-06-26 | 21.62 | $16.22 | 73293 |
| 2026-06-25 | 21.89 | $16.19 | 79600 |
| 2026-06-24 | 22.06 | $16.26 | 61600 |
| 2026-06-23 | 22.44 | $16.34 | 37500 |
| 2026-06-22 | 23.00 | $16.38 | 101600 |
| 2026-06-18 | 23.90 | $16.48 | 89489 |
| 2026-06-17 | 24.97 | $16.44 | 89640 |
| 2026-06-16 | 26.10 | $16.63 | 51149 |
| 2026-06-15 | 27.00 | $16.72 | 89400 |
| 2026-06-12 | 27.81 | $16.52 | 107600 |
| 2026-06-11 | 29.19 | $16.47 | 88643 |
| 2026-06-10 | 30.57 | $16.31 | 69205 |
| 2026-06-09 | 32.13 | $16.47 | 81800 |
| 2026-06-08 | 33.78 | $16.55 | 88644 |
| 2026-06-05 | 34.46 | $16.53 | 58100 |
| 2026-06-04 | 35.17 | $16.89 | 72945 |
| 2026-06-03 | 34.36 | $16.82 | 66400 |
| 2026-06-02 | 33.39 | $16.96 | 111814 |
| 2026-06-01 | 32.37 | $16.88 | 66241 |
| 2026-05-29 | 31.34 | $16.86 | 75386 |
| 2026-05-28 | 30.35 | $16.78 | 54600 |
| 2026-05-27 | 29.45 | $16.64 | 36400 |
| 2026-05-26 | 28.79 | $16.63 | 113300 |
| 2026-05-22 | 28.09 | $16.62 | 96200 |
| 2026-05-21 | 27.15 | $16.53 | 198300 |
| 2026-05-20 | 26.47 | $16.44 | 33930 |
| 2026-05-19 | 25.92 | $16.34 | 111433 |
| 2026-05-18 | 25.50 | $16.43 | 91900 |
| 2026-05-15 | 25.05 | $16.34 | 82700 |
| 2026-05-14 | 24.39 | $16.51 | 136966 |
| 2026-05-13 | 23.56 | $16.33 | 267821 |
| 2026-05-12 | 23.11 | $16.29 | 84400 |
| 2026-05-11 | 22.79 | $16.21 | 113800 |
| 2026-05-08 | 22.27 | $16.26 | 80025 |
| 2026-05-07 | 21.75 | $16.15 | 56600 |
| 2026-05-06 | 21.31 | $16.18 | 71379 |
| 2026-05-05 | 20.91 | $15.92 | 68025 |
| 2026-05-04 | 20.99 | $15.89 | 97500 |
| 2026-05-01 | 21.11 | $15.97 | 65433 |
| 2026-04-30 | 20.80 | $15.94 | 70300 |
| 2026-04-29 | 20.72 | $15.74 | 98600 |
| 2026-04-28 | 21.12 | $15.67 | 62117 |
| 2026-04-27 | 21.73 | $15.73 | 60000 |
| 2026-04-24 | 22.23 | $15.77 | 56418 |
| 2026-04-23 | 22.74 | $15.69 | 74500 |
| 2026-04-22 | 23.32 | $15.79 | 90300 |
| 2026-04-21 | 23.42 | $15.65 | 104800 |
| 2026-04-20 | 23.66 | $15.66 | 77642 |
| 2026-04-17 | 23.87 | $15.75 | 105138 |
| 2026-04-16 | 24.09 | $15.64 | 120300 |
| 2026-04-15 | 24.65 | $15.52 | 34938 |
| 2026-04-14 | 25.51 | $15.40 | 62414 |
| 2026-04-13 | 26.78 | $15.27 | 84424 |
| 2026-04-10 | 27.88 | $15.11 | 73600 |
| 2026-04-09 | 28.85 | $15.20 | 66400 |
| 2026-04-08 | 29.85 | $15.10 | 88940 |
| 2026-04-07 | 30.77 | $14.87 | 86037 |
| 2026-04-06 | 30.76 | $14.87 | 142800 |
| 2026-04-02 | 30.84 | $14.81 | 110400 |
| 2026-04-01 | 30.70 | $14.76 | 117900 |
| 2026-03-31 | 30.80 | $14.76 | 110833 |
| 2026-03-30 | 30.63 | $14.40 | 154100 |
| 2026-03-27 | 29.53 | $14.41 | 64900 |
| 2026-03-26 | 28.42 | $14.63 | 86000 |
| 2026-03-25 | 27.64 | $14.82 | 68100 |
| 2026-03-24 | 27.14 | $14.70 | 90600 |
| 2026-03-23 | 26.28 | $14.75 | 77533 |
| 2026-03-20 | 25.50 | $14.61 | 118500 |
| 2026-03-19 | 24.03 | $14.74 | 106701 |
| 2026-03-18 | 22.69 | $14.77 | 85900 |
| 2026-03-17 | 21.47 | $14.99 | 121940 |
| 2026-03-16 | 20.68 | $15.02 | 157100 |
| 2026-03-13 | 19.57 | $14.88 | 84300 |
| 2026-03-12 | 18.40 | $14.97 | 144600 |
| 2026-03-11 | 17.37 | $15.13 | 42600 |
| 2026-03-10 | 16.55 | $15.13 | 63630 |
| 2026-03-09 | 15.75 | $15.14 | 158915 |
| 2026-03-06 | 14.77 | $15.11 | 148400 |
| 2026-03-05 | 13.93 | $15.20 | 83500 |
| 2026-03-04 | 13.30 | $15.28 | 136805 |
| 2026-03-03 | 12.86 | $15.19 | 166616 |
| 2026-03-02 | 12.02 | $15.22 | 138709 |
| 2026-02-27 | 11.72 | $15.27 | 184600 |
| 2026-02-26 | 11.30 | $15.15 | 76300 |
| 2026-02-25 | 10.86 | $15.26 | 134300 |
| 2026-02-24 | 10.72 | $15.12 | 130400 |
| 2026-02-23 | 10.06 | $15.04 | 136600 |
| 2026-02-20 | 9.36 | $15.21 | 126700 |
| 2026-02-19 | 8.90 | $15.17 | 128414 |
| 2026-02-18 | 8.51 | $15.22 | 188300 |
| 2026-02-17 | 8.17 | $15.19 | 150400 |
| 2026-02-13 | 7.59 | $15.18 | 124929 |
| 2026-02-12 | 7.23 | $15.17 | 187500 |
| 2026-02-11 | 6.94 | $15.41 | 113900 |
| 2026-02-10 | 7.20 | $15.42 | 143300 |
| 2026-02-09 | 7.35 | $15.52 | 166331 |
| 2026-02-06 | 7.43 | $15.46 | 101056 |
| 2026-02-05 | 7.80 | $15.17 | 204594 |
| 2026-02-04 | 7.49 | $15.35 | 132600 |
| 2026-02-03 | 7.70 | $15.46 | 276502 |
| 2026-02-02 | 7.86 | $15.46 | 136016 |
| 2026-01-30 | 8.26 | $15.35 | 253400 |
| 2026-01-29 | 8.05 | $15.34 | 74300 |
| 2026-01-28 | 7.84 | $15.28 | 98821 |
| 2026-01-27 | 7.90 | $15.34 | 122021 |
| 2026-01-26 | 8.17 | $15.34 | 88943 |
| 2026-01-23 | 8.54 | $15.32 | 115237 |
| 2026-01-22 | 8.66 | $15.26 | 103013 |
| 2026-01-21 | 8.75 | $15.21 | 85003 |
| 2026-01-20 | 8.53 | $15.06 | 115100 |
| 2026-01-16 | 8.01 | $15.30 | 128712 |
| 2026-01-15 | 8.32 | $15.31 | 80700 |
| 2026-01-14 | 8.69 | $15.35 | 143200 |
| 2026-01-13 | 8.75 | $15.43 | 99900 |
| 2026-01-12 | 9.07 | $15.45 | 92015 |
| 2026-01-09 | 9.40 | $15.41 | 81817 |
| 2026-01-08 | 9.86 | $15.34 | 115400 |
| 2026-01-07 | 9.98 | $15.27 | 113600 |
| 2026-01-06 | 10.11 | $15.36 | 86135 |
| 2026-01-05 | 10.15 | $15.32 | 217510 |
| 2026-01-02 | 10.26 | $15.23 | 146728 |
| 2025-12-31 | 10.17 | $15.26 | 83900 |
| 2025-12-30 | 10.39 | $15.36 | 93900 |
| 2025-12-29 | 10.90 | $15.38 | 50700 |
| 2025-12-26 | 11.43 | $15.44 | 53003 |
| 2025-12-24 | 11.75 | $15.44 | 64700 |
| 2025-12-23 | 12.13 | $15.38 | 83700 |
| 2025-12-22 | 12.76 | $15.30 | 87100 |
| 2025-12-19 | 13.24 | $15.24 | 81637 |
| 2025-12-18 | 13.44 | $15.06 | 129200 |
| 2025-12-17 | 13.37 | $15.01 | 121600 |
| 2025-12-16 | 13.29 | $15.13 | 80700 |
| 2025-12-15 | 13.45 | $15.40 | 107700 |
| 2025-12-12 | 13.60 | $15.42 | 84907 |
| 2025-12-11 | 13.75 | $15.54 | 86040 |
| 2025-12-10 | 13.92 | $15.48 | 57677 |
| 2025-12-09 | 14.19 | $15.36 | 175158 |
| 2025-12-08 | 14.63 | $15.40 | 104800 |
| 2025-12-05 | 14.92 | $15.46 | 49300 |
| 2025-12-04 | 14.91 | $15.47 | 56550 |
| 2025-12-03 | 15.03 | $15.43 | 96800 |
| 2025-12-02 | 15.20 | $15.33 | 108723 |
| 2025-12-01 | 15.55 | $15.35 | 315415 |
| 2025-11-28 | 15.83 | $15.48 | 30600 |
| 2025-11-26 | 15.95 | $15.40 | 78900 |
| 2025-11-25 | 16.20 | $15.28 | 85400 |
| 2025-11-24 | 16.87 | $15.13 | 63100 |
| 2025-11-21 | 17.55 | $14.94 | 86723 |
| 2025-11-20 | 17.91 | $14.87 | 151800 |
| 2025-11-19 | 18.43 | $15.05 | 98345 |
| 2025-11-18 | 18.38 | $15.04 | 82286 |
| 2025-11-17 | 18.30 | $15.16 | 53700 |
| 2025-11-14 | 18.56 | $15.27 | 59100 |
| 2025-11-13 | 18.89 | $15.31 | 110310 |
| 2025-11-12 | 19.62 | $15.55 | 53500 |
| 2025-11-11 | 20.17 | $15.48 | 48665 |
| 2025-11-10 | 20.97 | $15.42 | 110200 |
| 2025-11-07 | 22.03 | $15.20 | 81809 |
| 2025-11-06 | 22.43 | $15.22 | 83600 |
| 2025-11-05 | 23.38 | $15.32 | 80848 |
| 2025-11-04 | 24.41 | $15.33 | 88934 |
| 2025-11-03 | 25.50 | $15.43 | 618714 |
| 2025-10-31 | 26.14 | $15.50 | 97800 |
| 2025-10-30 | 26.82 | $15.45 | 72000 |
| 2025-10-29 | 27.37 | $15.56 | 96300 |
| 2025-10-28 | 27.56 | $15.63 | 59728 |
| 2025-10-27 | 27.54 | $15.58 | 53312 |
| 2025-10-24 | 27.72 | $15.43 | 271300 |
| 2025-10-23 | 28.25 | $15.24 | 59708 |
| 2025-10-22 | 29.39 | $15.21 | 68129 |
| 2025-10-21 | 30.59 | $15.30 | 62807 |
| 2025-10-20 | 31.09 | $15.31 | 69309 |
| 2025-10-17 | 31.75 | $15.18 | 27511 |
| 2025-10-16 | 32.89 | $15.10 | 35400 |
| 2025-10-15 | 34.01 | $15.21 | 29646 |
| 2025-10-14 | 34.96 | $15.09 | 54514 |
| 2025-10-13 | 36.58 | $15.06 | 65726 |
| 2025-10-10 | 37.77 | $14.88 | 108542 |
| 2025-10-09 | 39.02 | $15.26 | 96903 |
| 2025-10-08 | 38.30 | $15.27 | 45900 |
| 2025-10-07 | 37.56 | $15.19 | 352400 |
| 2025-10-06 | 36.92 | $15.15 | 67600 |
| 2025-10-03 | 36.29 | $15.04 | 48000 |
| 2025-10-02 | 35.82 | $15.08 | 50921 |
| 2025-10-01 | 35.35 | $15.10 | 63522 |
| 2025-09-30 | 34.88 | $15.03 | 73732 |
| 2025-09-29 | 34.61 | $14.89 | 40508 |
| 2025-09-26 | 34.53 | $14.91 | 41103 |
| 2025-09-25 | 34.51 | $14.90 | 30200 |
| 2025-09-24 | 34.52 | $14.95 | 40900 |
| 2025-09-23 | 33.96 | $15.01 | 17200 |
| 2025-09-22 | 33.23 | $15.06 | 61400 |
| 2025-09-19 | 32.33 | $15.04 | 21208 |
| 2025-09-18 | 31.47 | $14.95 | 52730 |
| 2025-09-17 | 30.65 | $14.97 | 32202 |
| 2025-09-16 | 29.86 | $14.98 | 46000 |
| 2025-09-15 | 28.79 | $14.96 | 50700 |
| 2025-09-12 | 27.71 | $14.87 | 38403 |
| 2025-09-11 | 26.73 | $14.85 | 33927 |
| 2025-09-10 | 25.69 | $14.84 | 137424 |
| 2025-09-09 | 24.68 | $14.59 | 269932 |
| 2025-09-08 | 24.22 | $14.49 | 48000 |
| 2025-09-05 | 24.00 | $14.45 | 49939 |
| 2025-09-04 | 23.76 | $14.50 | 60912 |
| 2025-09-03 | 23.78 | $14.36 | 44212 |
| 2025-09-02 | 24.21 | $14.28 | 78000 |
| 2025-08-29 | 24.91 | $14.36 | 36900 |
| 2025-08-28 | 25.04 | $14.45 | 38600 |
| 2025-08-27 | 24.78 | $14.37 | 33437 |
| 2025-08-26 | 24.63 | $14.39 | 22600 |
| 2025-08-25 | 24.54 | $14.25 | 47200 |
| 2025-08-22 | 24.64 | $14.32 | 56500 |
| 2025-08-21 | 24.74 | $14.14 | 49347 |
| 2025-08-20 | 25.37 | $14.23 | 34500 |
| 2025-08-19 | 26.03 | $14.23 | 35917 |
| 2025-08-18 | 26.13 | $14.37 | 67148 |
| 2025-08-15 | 25.46 | $14.38 | 41210 |
| 2025-08-14 | 24.63 | $14.37 | 40600 |
| 2025-08-13 | 23.92 | $14.32 | 185000 |
| 2025-08-12 | 23.10 | $14.32 | 51300 |
| 2025-08-11 | 22.50 | $14.18 | 85300 |
| 2025-08-08 | 22.10 | $14.16 | 59420 |
| 2025-08-07 | 21.83 | $14.06 | 67224 |
| 2025-08-06 | 21.68 | $14.11 | 52800 |
| 2025-08-05 | 21.59 | $14.02 | 65845 |
| 2025-08-04 | 21.62 | $14.06 | 47800 |
| 2025-08-01 | 21.75 | $13.81 | 91900 |
| 2025-07-31 | 22.41 | $14.04 | 102600 |
| 2025-07-30 | 21.98 | $14.12 | 42300 |
| 2025-07-29 | 21.76 | $14.12 | 32100 |
| 2025-07-28 | 21.15 | $14.13 | 80336 |
| 2025-07-25 | 20.44 | $14.14 | 45211 |
| 2025-07-24 | 19.76 | $14.05 | 102500 |
| 2025-07-23 | 19.19 | $14.11 | 33224 |
| 2025-07-22 | 18.60 | $13.89 | 36200 |
| 2025-07-21 | 18.59 | $13.94 | 89025 |
| 2025-07-18 | 18.23 | $13.92 | 50306 |
| 2025-07-17 | 17.84 | $13.92 | 112000 |
| 2025-07-16 | 17.58 | $13.90 | 64100 |
| 2025-07-15 | 17.51 | $13.80 | 158841 |
| 2025-07-14 | 17.44 | $13.85 | 83300 |
| 2025-07-11 | 17.11 | $13.85 | 82900 |
| 2025-07-10 | 16.82 | $13.86 | 320000 |
| 2025-07-09 | 16.22 | $13.82 | 23627 |
| 2025-07-08 | 15.79 | $13.74 | 102809 |
| 2025-07-07 | 15.40 | $13.80 | 80315 |
| 2025-07-03 | 14.94 | $13.91 | 60700 |
| 2025-07-02 | 14.03 | $13.76 | 131211 |
| 2025-07-01 | 13.42 | $13.74 | 122614 |
| 2025-06-30 | 12.90 | $13.75 | 37000 |
| 2025-06-27 | 12.31 | $13.68 | 61712 |
| 2025-06-26 | 11.92 | $13.59 | 51300 |
| 2025-06-25 | 11.68 | $13.53 | 41733 |
| 2025-06-24 | 11.69 | $13.51 | 114700 |
| 2025-06-23 | 11.70 | $13.41 | 118500 |
| 2025-06-20 | 12.21 | $13.23 | 56100 |
| 2025-06-18 | 12.75 | $13.32 | 63400 |
| 2025-06-17 | 13.06 | $13.31 | 62700 |
| 2025-06-16 | 13.32 | $13.43 | 82500 |
| 2025-06-13 | 13.25 | $13.32 | 166000 |
| 2025-06-12 | 13.32 | $13.47 | 89622 |
| 2025-06-11 | 13.17 | $13.39 | 114531 |
| 2025-06-10 | 13.06 | $13.43 | 50105 |
| 2025-06-09 | 13.01 | $13.28 | 43530 |
| 2025-06-06 | 13.33 | $13.18 | 58000 |
| 2025-06-05 | 13.79 | $13.10 | 116045 |
| 2025-06-04 | 14.27 | $13.21 | 35634 |
| 2025-06-03 | 14.26 | $13.17 | 71333 |
| 2025-06-02 | 14.36 | $13.10 | 81721 |
| 2025-05-30 | 14.77 | $13.03 | 69600 |
| 2025-05-29 | 15.27 | $13.06 | 65204 |
| 2025-05-28 | 15.70 | $13.00 | 82429 |
| 2025-05-27 | 16.20 | $13.02 | 58118 |
| 2025-05-23 | 16.86 | $12.80 | 31228 |
| 2025-05-22 | 17.41 | $12.90 | 48400 |
| 2025-05-21 | 18.23 | $12.91 | 49300 |
| 2025-05-20 | 19.10 | $13.07 | 48220 |
| 2025-05-19 | 19.53 | $13.12 | 59211 |
| 2025-05-16 | 19.97 | $13.10 | 39028 |
| 2025-05-15 | 20.33 | $13.01 | 32100 |
| 2025-05-14 | 20.88 | $12.98 | 87477 |
| 2025-05-13 | 21.47 | $12.95 | 128479 |
| 2025-05-12 | 22.10 | $12.95 | 57900 |
| 2025-05-09 | 22.89 | $12.54 | 31245 |
| 2025-05-08 | 23.71 | $12.53 | 43100 |
| 2025-05-07 | 24.58 | $12.50 | 26900 |
| 2025-05-06 | 25.14 | $12.43 | 48900 |
| 2025-05-05 | 25.70 | $12.55 | 82500 |
| 2025-05-02 | 26.47 | $12.62 | 32700 |
| 2025-05-01 | 27.34 | $12.38 | 92521 |
| 2025-04-30 | 27.94 | $12.45 | 74929 |
| 2025-04-29 | 28.40 | $12.40 | 48232 |
| 2025-04-28 | 29.06 | $12.37 | 145143 |
| 2025-04-25 | 29.69 | $12.37 | 38708 |
| 2025-04-24 | 30.24 | $12.28 | 122720 |
| 2025-04-23 | 30.61 | $12.08 | 39800 |
| 2025-04-22 | 30.98 | $11.90 | 69300 |
| 2025-04-21 | 30.56 | $11.64 | 95049 |
| 2025-04-17 | 29.77 | $11.93 | 55300 |
| 2025-04-16 | 29.28 | $11.89 | 135000 |
| 2025-04-15 | 28.76 | $12.14 | 157500 |
| 2025-04-14 | 28.67 | $12.17 | 477108 |
| 2025-04-11 | 28.57 | $12.10 | 145615 |
| 2025-04-10 | 28.05 | $11.92 | 95500 |
| 2025-04-09 | 27.50 | $12.32 | 495639 |
| 2025-04-08 | 26.91 | $11.36 | 142210 |
| 2025-04-07 | 25.32 | $11.51 | 287833 |
| 2025-04-04 | 23.24 | $11.53 | 279008 |
| 2025-04-03 | 21.46 | $12.25 | 94200 |
| 2025-04-02 | 20.55 | $12.79 | 43600 |
| 2025-04-01 | 20.29 | $12.70 | 196000 |
| 2025-03-31 | 19.85 | $12.77 | 212201 |
| 2025-03-28 | 19.38 | $12.68 | 58900 |
| 2025-03-27 | 19.26 | $12.87 | 85033 |
| 2025-03-26 | 19.76 | $12.93 | 127600 |
| 2025-03-25 | 20.38 | $13.03 | 65300 |
| 2025-03-24 | 21.37 | $13.01 | 84904 |
| 2025-03-21 | 22.35 | $12.82 | 46800 |
| 2025-03-20 | 22.52 | $12.85 | 160300 |
| 2025-03-19 | 22.89 | $12.85 | 126600 |
| 2025-03-18 | 23.24 | $12.71 | 85707 |
| 2025-03-17 | 22.97 | $12.82 | 108200 |
| 2025-03-14 | 22.68 | $12.69 | 277600 |
| 2025-03-13 | 21.68 | $12.50 | 52212 |
| 2025-03-12 | 20.17 | $12.57 | 53800 |
| 2025-03-11 | 18.60 | $12.56 | 104739 |
| 2025-03-10 | 16.89 | $12.69 | 102900 |
| 2025-03-07 | 15.40 | $13.03 | 159304 |
| 2025-03-06 | 14.40 | $12.96 | 112800 |
| 2025-03-05 | 13.40 | $13.12 | 47900 |
| 2025-03-04 | 12.46 | $12.99 | 101800 |
| 2025-03-03 | 11.55 | $13.25 | 72866 |
| 2025-02-28 | 11.34 | $13.43 | 209200 |
| 2025-02-27 | 10.79 | $13.24 | 60200 |
| 2025-02-26 | 10.36 | $13.31 | 44300 |
| 2025-02-25 | 10.24 | $13.37 | 90901 |
| 2025-02-24 | 10.12 | $13.41 | 76200 |
| 2025-02-21 | 10.42 | $13.46 | 39831 |
| 2025-02-20 | 10.94 | $13.67 | 64900 |
| 2025-02-19 | 10.90 | $13.72 | 57900 |
| 2025-02-18 | 10.59 | $13.67 | 65300 |
| 2025-02-14 | 10.35 | $13.64 | 44728 |
| 2025-02-13 | 10.12 | $13.67 | 72900 |
| 2025-02-12 | 9.93 | $13.53 | 54700 |
| 2025-02-11 | 10.30 | $13.55 | 23633 |
| 2025-02-10 | 10.70 | $13.50 | 66800 |
| 2025-02-07 | 11.20 | $13.40 | 74930 |
| 2025-02-06 | 11.73 | $13.50 | 48800 |
| 2025-02-05 | 12.13 | $13.47 | 43401 |
| 2025-02-04 | 12.42 | $13.40 | 59315 |
| 2025-02-03 | 12.49 | $13.30 | 87200 |
| 2025-01-31 | 12.49 | $13.40 | 56900 |
| 2025-01-30 | 13.07 | $13.47 | 78841 |
| 2025-01-29 | 13.59 | $13.42 | 40410 |
| 2025-01-28 | 14.18 | $13.45 | 66148 |
| 2025-01-27 | 14.84 | $13.47 | 112900 |
| 2025-01-24 | 15.53 | $13.53 | 79500 |
| 2025-01-23 | 15.69 | $13.49 | 49020 |
| 2025-01-22 | 15.96 | $13.44 | 66200 |
| 2025-01-21 | 16.43 | $13.38 | 156948 |
| 2025-01-17 | 17.17 | $13.29 | 84200 |
| 2025-01-16 | 17.84 | $13.13 | 106108 |
| 2025-01-15 | 18.16 | $13.18 | 63100 |
| 2025-01-14 | 18.49 | $12.91 | 79400 |
| 2025-01-13 | 18.03 | $12.97 | 83400 |
| 2025-01-10 | 17.34 | $12.93 | 95800 |
| 2025-01-08 | 16.75 | $13.05 | 66225 |
| 2025-01-07 | 16.48 | $13.08 | 102318 |
| 2025-01-06 | 16.35 | $13.14 | 105500 |
| 2025-01-03 | 16.50 | $13.14 | 72318 |
| 2025-01-02 | 16.15 | $12.97 | 102006 |
| 2024-12-31 | 15.79 | $13.05 | 106548 |
| 2024-12-30 | 15.61 | $13.05 | 70800 |
| 2024-12-27 | 15.42 | $13.22 | 80807 |
| 2024-12-26 | 15.71 | $13.37 | 70107 |
| 2024-12-24 | 16.48 | $13.33 | 48613 |
| 2024-12-23 | 17.33 | $13.19 | 40200 |
| 2024-12-20 | 17.55 | $13.08 | 190100 |
| 2024-12-19 | 17.79 | $12.97 | 71600 |
| 2024-12-18 | 17.58 | $13.17 | 122313 |
| 2024-12-17 | 18.07 | $13.57 | 58200 |
| 2024-12-16 | 17.64 | $13.54 | 51140 |
| 2024-12-13 | 17.11 | $13.51 | 43228 |
| 2024-12-12 | 16.89 | $13.37 | 47103 |
| 2024-12-11 | 16.99 | $13.45 | 49100 |
| 2024-12-10 | 16.97 | $13.38 | 50500 |
| 2024-12-09 | 17.13 | $13.42 | 35400 |
| 2024-12-06 | 17.04 | $13.48 | 46435 |
| 2024-12-05 | 16.74 | $13.45 | 82600 |
| 2024-12-04 | 16.60 | $13.44 | 59500 |
| 2024-12-03 | 16.50 | $13.42 | 119129 |
| 2024-12-02 | 16.27 | $13.42 | 231259 |
| 2024-11-29 | 15.91 | $13.39 | 28300 |
| 2024-11-27 | 15.60 | $13.34 | 47322 |
| 2024-11-26 | 15.43 | $13.39 | 46300 |
| 2024-11-25 | 15.08 | $13.29 | 41400 |
| 2024-11-22 | 14.71 | $13.29 | 25825 |
| 2024-11-21 | 14.68 | $13.21 | 51635 |
| 2024-11-20 | 14.83 | $13.16 | 59100 |
| 2024-11-19 | 15.27 | $13.17 | 58100 |
| 2024-11-18 | 15.73 | $13.11 | 47728 |
| 2024-11-15 | 16.08 | $13.09 | 41000 |
| 2024-11-14 | 16.45 | $13.19 | 45337 |
| 2024-11-13 | 16.21 | $13.27 | 55600 |
| 2024-11-12 | 15.90 | $13.23 | 20438 |
| 2024-11-11 | 15.58 | $13.34 | 25901 |
| 2024-11-08 | 14.82 | $13.27 | 48800 |
| 2024-11-07 | 14.15 | $13.18 | 500100 |
| 2024-11-06 | 13.72 | $13.11 | 92109 |
| 2024-11-05 | 13.55 | $12.78 | 21500 |
| 2024-11-04 | 13.68 | $12.60 | 51917 |
| 2024-11-01 | 13.24 | $12.72 | 26200 |
| 2024-10-31 | 13.24 | $12.67 | 57001 |
| 2024-10-30 | 13.25 | $12.84 | 36900 |
| 2024-10-29 | 13.76 | $12.92 | 32700 |
| 2024-10-28 | 14.07 | $12.93 | 30039 |
| 2024-10-25 | 14.14 | $12.86 | 21600 |
| 2024-10-24 | 14.21 | $12.90 | 60619 |
| 2024-10-23 | 14.74 | $12.83 | 65958 |
| 2024-10-22 | 15.35 | $12.92 | 17303 |
| 2024-10-21 | 15.39 | $12.92 | 24600 |
| 2024-10-18 | 15.16 | $12.97 | 21500 |
| 2024-10-17 | 14.51 | $12.94 | 46014 |
| 2024-10-16 | 13.82 | $12.94 | 17500 |
| 2024-10-15 | 13.34 | $12.89 | 419700 |
| 2024-10-14 | 12.84 | $12.98 | 32430 |
| 2024-10-11 | 11.98 | $12.86 | 32800 |
| 2024-10-10 | 11.42 | $12.82 | 71300 |
| 2024-10-09 | 11.10 | $12.81 | 45600 |
| 2024-10-08 | 10.76 | $12.74 | 69940 |
| 2024-10-07 | 10.92 | $12.60 | 57533 |
| 2024-10-04 | 11.09 | $12.73 | 72800 |
| 2024-10-03 | 11.09 | $12.58 | 15129 |
| 2024-10-02 | 11.59 | $12.64 | 36712 |
| 2024-10-01 | 11.94 | $12.62 | 51000 |
| 2024-09-30 | 12.32 | $12.71 | 36118 |
| 2024-09-27 | 12.56 | $12.70 | 22500 |
| 2024-09-26 | 12.48 | $12.65 | 27503 |
| 2024-09-25 | 12.44 | $12.65 | 38300 |
| 2024-09-24 | 12.52 | $12.63 | 73300 |
| 2024-09-23 | 12.65 | $12.66 | 23800 |
| 2024-09-20 | 12.74 | $12.58 | 30799 |
| 2024-09-19 | 13.02 | $12.58 | 54601 |
| 2024-09-18 | 13.23 | $12.42 | 59715 |
| 2024-09-17 | 13.79 | $12.47 | 22219 |
| 2024-09-16 | 14.29 | $12.50 | 68503 |
| 2024-09-13 | 14.98 | $12.38 | 24643 |
| 2024-09-12 | 15.48 | $12.32 | 47447 |
| 2024-09-11 | 15.79 | $12.25 | 66534 |
| 2024-09-10 | 15.73 | $12.18 | 34334 |
| 2024-09-09 | 15.96 | $12.10 | 46300 |
| 2024-09-06 | 15.94 | $11.98 | 87300 |
| 2024-09-05 | 15.91 | $12.18 | 57000 |
| 2024-09-04 | 16.52 | $12.23 | 46505 |
| 2024-09-03 | 17.31 | $12.25 | 284200 |
| 2024-08-30 | 18.19 | $12.46 | 69120 |
| 2024-08-29 | 18.83 | $12.27 | 48903 |
| 2024-08-28 | 19.80 | $12.28 | 41600 |
| 2024-08-27 | 20.66 | $12.35 | 73318 |
| 2024-08-26 | 21.49 | $12.33 | 55900 |
| 2024-08-23 | 22.37 | $12.34 | 77528 |
| 2024-08-22 | 23.36 | $12.25 | 63639 |
| 2024-08-21 | 24.40 | $12.34 | 54728 |
| 2024-08-20 | 25.28 | $12.28 | 82522 |
| 2024-08-19 | 26.31 | $12.30 | 30900 |
| 2024-08-16 | 27.44 | $12.19 | 39465 |
| 2024-08-15 | 28.82 | $12.17 | 75422 |
| 2024-08-14 | 30.17 | $11.95 | 39134 |
| 2024-08-13 | 30.85 | $11.91 | 69121 |
| 2024-08-12 | 31.36 | $11.73 | 66500 |
| 2024-08-09 | 31.39 | $11.77 | 95819 |
| 2024-08-08 | 31.33 | $11.69 | 56367 |
| 2024-08-07 | 30.97 | $11.43 | 120500 |
| 2024-08-06 | 30.54 | $11.53 | 103833 |
| 2024-08-05 | 30.22 | $11.46 | 150200 |
| 2024-08-02 | 29.41 | $11.79 | 97648 |
| 2024-08-01 | 29.40 | $12.06 | 130300 |
| 2024-07-31 | 30.20 | $12.20 | 68800 |
| 2024-07-30 | 31.76 | $12.02 | 106200 |
| 2024-07-29 | 32.82 | $12.12 | 84816 |
| 2024-07-26 | 34.43 | $12.10 | 94700 |
| 2024-07-25 | 36.08 | $11.99 | 82900 |
| 2024-07-24 | 37.81 | $11.99 | 78015 |
| 2024-07-23 | 39.47 | $12.25 | 122200 |
| 2024-07-22 | 40.42 | $12.32 | 71900 |
| 2024-07-19 | 41.19 | $12.28 | 71006 |
| 2024-07-18 | 42.01 | $12.37 | 92300 |
| 2024-07-17 | 42.26 | $12.47 | 96200 |
| 2024-07-16 | 41.55 | $12.57 | 113900 |
| 2024-07-15 | 40.39 | $12.45 | 99347 |
| 2024-07-12 | 39.27 | $12.41 | 93113 |
| 2024-07-11 | 38.22 | $12.37 | 106605 |
| 2024-07-10 | 37.11 | $12.47 | 103003 |
| 2024-07-09 | 35.55 | $12.39 | 96023 |
| 2024-07-08 | 34.08 | $12.36 | 81700 |
| 2024-07-05 | 32.58 | $12.31 | 817016 |
| 2024-07-03 | 31.00 | $12.28 | 70543 |
| 2024-07-02 | 29.65 | $12.19 | 95645 |
| 2024-07-01 | 28.50 | $12.11 | 222800 |
| 2024-06-28 | 27.46 | $12.06 | 77400 |
| 2024-06-27 | 26.37 | $12.07 | 137300 |
| 2024-06-26 | 25.63 | $12.11 | 127248 |
| 2024-06-25 | 24.76 | $12.06 | 67500 |
| 2024-06-24 | 23.92 | $12.08 | 57200 |
| 2024-06-21 | 22.75 | $12.09 | 69602 |
| 2024-06-20 | 21.59 | $12.13 | 111304 |
| 2024-06-18 | 20.37 | $12.17 | 42600 |
| 2024-06-17 | 19.22 | $12.10 | 34700 |
| 2024-06-14 | 18.16 | $12.04 | 31842 |
| 2024-06-13 | 17.40 | $12.02 | 136919 |
| 2024-06-12 | 16.68 | $11.93 | 56100 |
| 2024-06-11 | 16.10 | $11.88 | 57900 |
| 2024-06-10 | 15.98 | $11.88 | 77800 |
| 2024-06-07 | 15.53 | $11.83 | 97300 |
| 2024-06-06 | 15.05 | $11.86 | 44808 |
| 2024-06-05 | 14.70 | $11.88 | 56748 |
| 2024-06-04 | 14.33 | $11.76 | 105637 |
| 2024-06-03 | 14.44 | $11.73 | 120506 |
| 2024-05-31 | 14.61 | $11.71 | 90400 |
| 2024-05-30 | 15.12 | $11.59 | 84525 |
| 2024-05-29 | 15.74 | $11.61 | 66145 |
| 2024-05-28 | 16.50 | $11.71 | 81945 |
| 2024-05-24 | 16.89 | $11.71 | 43000 |
| 2024-05-23 | 17.17 | $11.67 | 75231 |
| 2024-05-22 | 17.46 | $11.74 | 94732 |
| 2024-05-21 | 17.27 | $11.79 | 63416 |
| 2024-05-20 | 16.77 | $11.71 | 84109 |
| 2024-05-17 | 16.29 | $11.77 | 119400 |
| 2024-05-16 | 15.71 | $11.72 | 48500 |
| 2024-05-15 | 15.10 | $11.74 | 76100 |
| 2024-05-14 | 14.66 | $11.65 | 82428 |
| 2024-05-13 | 14.64 | $11.58 | 48400 |
| 2024-05-10 | 14.86 | $11.56 | 51233 |
| 2024-05-09 | 15.19 | $11.55 | 62203 |
| 2024-05-08 | 15.69 | $11.50 | 101311 |
| 2024-05-07 | 16.48 | $11.46 | 33342 |
| 2024-05-06 | 17.20 | $11.50 | 302300 |
| 2024-05-03 | 17.97 | $11.36 | 123600 |
| 2024-05-02 | 18.42 | $11.30 | 39820 |
| 2024-05-01 | 18.42 | $11.21 | 68029 |
| 2024-04-30 | 18.41 | $11.23 | 48821 |
| 2024-04-29 | 18.62 | $11.36 | 101596 |
| 2024-04-26 | 19.21 | $11.31 | 56500 |
| 2024-04-25 | 19.66 | $11.27 | 66108 |
| 2024-04-24 | 19.66 | $11.32 | 126231 |
| 2024-04-23 | 20.11 | $11.30 | 105700 |
| 2024-04-22 | 20.40 | $11.16 | 37528 |
| 2024-04-19 | 20.38 | $11.12 | 87718 |
| 2024-04-18 | 19.78 | $11.17 | 37126 |
| 2024-04-17 | 19.36 | $11.16 | 25100 |
| 2024-04-16 | 18.92 | $11.19 | 70000 |
| 2024-04-15 | 18.66 | $11.24 | 70107 |
| 2024-04-12 | 18.55 | $11.32 | 81524 |
| 2024-04-11 | 18.80 | $11.52 | 60806 |
| 2024-04-10 | 19.47 | $11.43 | 430100 |
| 2024-04-09 | 19.80 | $11.55 | 32500 |
| 2024-04-08 | 20.40 | $11.50 | 28500 |
| 2024-04-05 | 21.37 | $11.52 | 69600 |
| 2024-04-04 | 22.40 | $11.43 | 90129 |
| 2024-04-03 | 23.47 | $11.58 | 102900 |
| 2024-04-02 | 24.17 | $11.61 | 131215 |
| 2024-04-01 | 24.90 | $11.63 | 138700 |
| 2024-03-28 | 25.23 | $11.67 | 80345 |
| 2024-03-27 | 25.31 | $11.68 | 119200 |
| 2024-03-26 | 25.43 | $11.59 | 93044 |
| 2024-03-25 | 25.55 | $11.63 | 62400 |
| 2024-03-22 | 25.69 | $11.62 | 126500 |
| 2024-03-21 | 25.77 | $11.67 | 127253 |
| 2024-03-20 | 25.74 | $11.61 | 105239 |
| 2024-03-19 | 26.06 | $11.50 | 146400 |
| 2024-03-18 | 26.79 | $11.47 | 121841 |
| 2024-03-15 | 27.29 | $11.35 | 113558 |
| 2024-03-14 | 27.81 | $11.44 | 152700 |
| 2024-03-13 | 28.20 | $11.48 | 87900 |
| 2024-03-12 | 28.29 | $11.52 | 104737 |
| 2024-03-11 | 28.38 | $11.34 | 53039 |
| 2024-03-08 | 29.02 | $11.35 | 101749 |
| 2024-03-07 | 29.37 | $11.45 | 95100 |
| 2024-03-06 | 29.39 | $11.35 | 117600 |
| 2024-03-05 | 29.62 | $11.28 | 81900 |
| 2024-03-04 | 29.89 | $11.38 | 115600 |
| 2024-03-01 | 29.27 | $11.40 | 152757 |
| 2024-02-29 | 28.67 | $11.29 | 178388 |
| 2024-02-28 | 28.33 | $11.23 | 76800 |
| 2024-02-27 | 28.10 | $11.28 | 104840 |
| 2024-02-26 | 27.85 | $11.27 | 108700 |
| 2024-02-23 | 27.42 | $11.29 | 97235 |
| 2024-02-22 | 26.78 | $11.29 | 122700 |
| 2024-02-21 | 26.24 | $11.04 | 157100 |
| 2024-02-20 | 26.46 | $11.06 | 227500 |
| 2024-02-16 | 26.52 | $11.12 | 88043 |
| 2024-02-15 | 25.94 | $11.14 | 138833 |
| 2024-02-14 | 25.38 | $11.06 | 134200 |
| 2024-02-13 | 25.13 | $10.97 | 112316 |
| 2024-02-12 | 25.08 | $11.08 | 92913 |
| 2024-02-09 | 23.95 | $11.04 | 54325 |
| 2024-02-08 | 22.97 | $11.04 | 377413 |
| 2024-02-07 | 21.97 | $10.99 | 110527 |
| 2024-02-06 | 21.06 | $10.92 | 78400 |
| 2024-02-05 | 20.33 | $10.89 | 109900 |
| 2024-02-02 | 19.64 | $10.87 | 76616 |
| 2024-02-01 | 18.91 | $10.73 | 79125 |
| 2024-01-31 | 18.87 | $10.64 | 131900 |
| 2024-01-30 | 18.83 | $10.79 | 43616 |
| 2024-01-29 | 17.89 | $10.79 | 117201 |
| 2024-01-26 | 16.93 | $10.70 | 860235 |
| 2024-01-25 | 16.12 | $10.73 | 123617 |
| 2024-01-24 | 15.27 | $10.73 | 130500 |
| 2024-01-23 | 14.30 | $10.68 | 87426 |
| 2024-01-22 | 13.62 | $10.59 | 107901 |
| 2024-01-19 | 13.16 | $10.60 | 49816 |
| 2024-01-18 | 12.84 | $10.48 | 84200 |
| 2024-01-17 | 13.11 | $10.36 | 103500 |
| 2024-01-16 | 13.67 | $10.40 | 139600 |
| 2024-01-12 | 14.13 | $10.43 | 80200 |
| 2024-01-11 | 14.35 | $10.47 | 61100 |
| 2024-01-10 | 14.57 | $10.46 | 35326 |
| 2024-01-09 | 14.53 | $10.44 | 103900 |
| 2024-01-08 | 14.75 | $10.44 | 177903 |
| 2024-01-05 | 14.99 | $10.35 | 32600 |
| 2024-01-04 | 15.75 | $10.27 | 39200 |
| 2024-01-03 | 16.55 | $10.35 | 67400 |
| 2024-01-02 | 17.16 | $10.33 | 72100 |
| 2023-12-29 | 17.79 | $10.38 | 78233 |
| 2023-12-28 | 18.34 | $10.36 | 96200 |
| 2023-12-27 | 18.69 | $10.36 | 47231 |
| 2023-12-26 | 19.20 | $10.39 | 128328 |
| 2023-12-22 | 19.73 | $10.32 | 71200 |
| 2023-12-21 | 20.43 | $10.27 | 36000 |
| 2023-12-20 | 21.49 | $10.25 | 69711 |
| 2023-12-19 | 22.56 | $10.53 | 28400 |
| 2023-12-18 | 22.28 | $10.48 | 37029 |
| 2023-12-15 | 22.11 | $10.42 | 46108 |
| 2023-12-14 | 22.18 | $10.40 | 45332 |
| 2023-12-13 | 21.44 | $10.33 | 56501 |
| 2023-12-12 | 20.90 | $10.24 | 37000 |
| 2023-12-11 | 20.90 | $10.24 | 10211 |
| 2023-12-08 | 20.90 | $10.22 | 39300 |
| 2023-12-07 | 20.95 | $10.15 | 55512 |
| 2023-12-06 | 21.20 | $10.06 | 47000 |
| 2023-12-05 | 21.52 | $10.14 | 23246 |
| 2023-12-04 | 21.35 | $10.15 | 58800 |
| 2023-12-01 | 21.26 | $10.22 | 19230 |
| 2023-11-30 | 20.95 | $10.19 | 78333 |
| 2023-11-29 | 20.71 | $10.15 | 66800 |
| 2023-11-28 | 20.24 | $10.14 | 62300 |
| 2023-11-27 | 19.90 | $10.12 | 88600 |
| 2023-11-24 | 19.55 | $10.16 | 32600 |
| 2023-11-22 | 18.91 | $10.16 | 61400 |
| 2023-11-21 | 18.24 | $10.17 | 46500 |
| 2023-11-20 | 17.70 | $10.15 | 91117 |
| 2023-11-17 | 17.14 | $10.12 | 90327 |
| 2023-11-16 | 16.78 | $10.07 | 88540 |
| 2023-11-15 | 16.59 | $10.11 | 51315 |
| 2023-11-14 | 16.16 | $10.06 | 56917 |
| 2023-11-13 | 15.81 | $9.90 | 64918 |
| 2023-11-10 | 16.01 | $9.89 | 95244 |
| 2023-11-09 | 16.35 | $9.79 | 48000 |
| 2023-11-08 | 16.92 | $9.85 | 85241 |
| 2023-11-07 | 17.38 | $9.84 | 69600 |
| 2023-11-06 | 17.90 | $9.81 | 39525 |
| 2023-11-03 | 18.57 | $9.77 | 39117 |
| 2023-11-02 | 19.36 | $9.70 | 108440 |
| 2023-11-01 | 20.20 | $9.53 | 49731 |
| 2023-10-31 | 20.26 | $9.41 | 41000 |
| 2023-10-30 | 19.76 | $9.33 | 31404 |
| 2023-10-27 | 18.84 | $9.23 | 124400 |
| 2023-10-26 | 17.55 | $9.28 | 58010 |
| 2023-10-25 | 16.30 | $9.43 | 20900 |
| 2023-10-24 | 15.44 | $9.52 | 23749 |
| 2023-10-23 | 14.82 | $9.47 | 85800 |
| 2023-10-20 | 13.97 | $9.48 | 106800 |
| 2023-10-19 | 13.37 | $9.60 | 58801 |
| 2023-10-18 | 13.15 | $9.70 | 29536 |
| 2023-10-17 | 13.36 | $9.77 | 66300 |
| 2023-10-16 | 13.79 | $9.77 | 26600 |
| 2023-10-13 | 14.45 | $9.71 | 25335 |
| 2023-10-12 | 15.17 | $9.74 | 39800 |
| 2023-10-11 | 15.92 | $9.78 | 62917 |
| 2023-10-10 | 16.64 | $9.78 | 36335 |
| 2023-10-09 | 17.41 | $9.68 | 16935 |
| 2023-10-06 | 17.86 | $9.62 | 51436 |
| 2023-10-05 | 18.17 | $9.53 | 40600 |
| 2023-10-04 | 17.73 | $9.52 | 49800 |
| 2023-10-03 | 17.21 | $9.46 | 58200 |
| 2023-10-02 | 16.65 | $9.60 | 21400 |
| 2023-09-29 | 16.34 | $9.58 | 21300 |
| 2023-09-28 | 16.12 | $9.61 | 10100 |
| 2023-09-27 | 15.52 | $9.58 | 46955 |
| 2023-09-26 | 14.50 | $9.55 | 43505 |
| 2023-09-25 | 13.66 | $9.68 | 57639 |
| 2023-09-22 | 13.04 | $9.66 | 12036 |
| 2023-09-21 | 12.46 | $9.73 | 37853 |
| 2023-09-20 | 12.08 | $9.84 | 17100 |
| 2023-09-19 | 12.37 | $9.92 | 16800 |
| 2023-09-18 | 12.78 | $9.95 | 22600 |
| 2023-09-15 | 13.32 | $9.98 | 50749 |
| 2023-09-14 | 13.66 | $10.08 | 58219 |
| 2023-09-13 | 13.65 | $9.98 | 41700 |
| 2023-09-12 | 13.98 | $9.97 | 11600 |
| 2023-09-11 | 14.44 | $10.01 | 50011 |
| 2023-09-08 | 14.87 | $9.97 | 31306 |
| 2023-09-07 | 15.63 | $9.93 | 53111 |
| 2023-09-06 | 16.37 | $9.94 | 60708 |
| 2023-09-05 | 17.16 | $10.02 | 21824 |
| 2023-09-01 | 17.51 | $10.02 | 11900 |
| 2023-08-31 | 17.88 | $10.04 | 28300 |
| 2023-08-30 | 18.10 | $10.05 | 14500 |
| 2023-08-29 | 18.42 | $10.03 | 25300 |
| 2023-08-28 | 18.92 | $9.88 | 45000 |
| 2023-08-25 | 19.74 | $9.82 | 16700 |
| 2023-08-24 | 20.33 | $9.76 | 17236 |
| 2023-08-23 | 21.19 | $9.88 | 20500 |
| 2023-08-22 | 22.23 | $9.77 | 29700 |
| 2023-08-21 | 23.32 | $9.83 | 18650 |
| 2023-08-18 | 23.67 | $9.75 | 107800 |
| 2023-08-17 | 23.72 | $9.73 | 9101 |
| 2023-08-16 | 24.64 | $9.80 | 19526 |
| 2023-08-15 | 25.91 | $9.89 | 20200 |
| 2023-08-14 | 26.56 | $9.99 | 24000 |
| 2023-08-11 | 27.02 | $9.92 | 13500 |
| 2023-08-10 | 27.77 | $9.93 | 604600 |
| 2023-08-09 | 28.34 | $9.93 | 26600 |
| 2023-08-08 | 29.23 | $9.99 | 10102 |
| 2023-08-07 | 29.85 | $9.99 | 14869 |
| 2023-08-04 | 30.57 | $9.90 | 29244 |
| 2023-08-03 | 31.32 | $9.95 | 32600 |
| 2023-08-02 | 32.37 | $9.98 | 27400 |
| 2023-08-01 | 33.20 | $10.08 | 37600 |
| 2023-07-31 | 32.94 | $10.11 | 27900 |
| 2023-07-28 | 32.48 | $10.12 | 37600 |
| 2023-07-27 | 32.04 | $10.03 | 34830 |
| 2023-07-26 | 31.57 | $10.05 | 20100 |
| 2023-07-25 | 31.47 | $10.04 | 29500 |
| 2023-07-24 | 31.10 | $10.05 | 18218 |
| 2023-07-21 | 30.71 | $10.00 | 11139 |
| 2023-07-20 | 30.37 | $9.99 | 15310 |
| 2023-07-19 | 30.02 | $10.06 | 22100 |
| 2023-07-18 | 29.42 | $10.01 | 28300 |
| 2023-07-17 | 28.95 | $9.96 | 77200 |
| 2023-07-14 | 28.71 | $9.91 | 32515 |
| 2023-07-13 | 28.37 | $9.92 | 27105 |
| 2023-07-12 | 28.16 | $9.85 | 33617 |
| 2023-07-11 | 28.09 | $9.78 | 79200 |
| 2023-07-10 | 28.41 | $9.72 | 33330 |
| 2023-07-07 | 28.92 | $9.71 | 14516 |
| 2023-07-06 | 29.33 | $9.76 | 24200 |
| 2023-07-05 | 29.57 | $9.86 | 30524 |
| 2023-07-03 | 29.05 | $9.87 | 16315 |
| 2023-06-30 | 28.49 | $9.84 | 25000 |
| 2023-06-29 | 27.94 | $9.70 | 20120 |
| 2023-06-28 | 27.88 | $9.66 | 29001 |
| 2023-06-27 | 27.90 | $9.68 | 16200 |
| 2023-06-26 | 27.92 | $9.57 | 5933 |
| 2023-06-23 | 28.08 | $9.61 | 26100 |
| 2023-06-22 | 28.01 | $9.70 | 10500 |
| 2023-06-21 | 27.59 | $9.66 | 15129 |
| 2023-06-20 | 27.16 | $9.77 | 36949 |
| 2023-06-16 | 26.38 | $9.79 | 54938 |
| 2023-06-15 | 25.00 | $9.82 | 23500 |
| 2023-06-14 | 23.59 | $9.69 | 34500 |
| 2023-06-13 | 22.43 | $9.68 | 34624 |
| 2023-06-12 | 21.26 | $9.60 | 46906 |
| 2023-06-09 | 20.25 | $9.48 | 31000 |
| 2023-06-08 | 19.40 | $9.46 | 59300 |
| 2023-06-07 | 18.76 | $9.37 | 37904 |
| 2023-06-06 | 17.83 | $9.41 | 35509 |
| 2023-06-05 | 16.94 | $9.39 | 66676 |
| 2023-06-02 | 16.00 | $9.41 | 32744 |
| 2023-06-01 | 15.01 | $9.34 | 121234 |
| 2023-05-31 | 14.28 | $9.21 | 15525 |
| 2023-05-30 | 13.89 | $9.23 | 31607 |
| 2023-05-26 | 13.25 | $9.23 | 24400 |
| 2023-05-25 | 12.79 | $9.09 | 52936 |
| 2023-05-24 | 12.82 | $8.98 | 17552 |
| 2023-05-23 | 13.24 | $9.03 | 44527 |
| 2023-05-22 | 13.34 | $9.10 | 30100 |
| 2023-05-19 | 12.95 | $9.12 | 30146 |
| 2023-05-18 | 12.55 | $9.13 | 48500 |
| 2023-05-17 | 12.20 | $9.05 | 23212 |
| 2023-05-16 | 12.17 | $8.92 | 25635 |
| 2023-05-15 | 12.56 | $8.96 | 27700 |
| 2023-05-12 | 12.98 | $8.94 | 74100 |
| 2023-05-11 | 13.42 | $8.95 | 10100 |
| 2023-05-10 | 13.73 | $8.98 | 21300 |
| 2023-05-09 | 14.05 | $8.97 | 13018 |
| 2023-05-08 | 14.52 | $9.00 | 23000 |
| 2023-05-05 | 14.78 | $8.99 | 3700 |
| 2023-05-04 | 15.13 | $8.85 | 11000 |
| 2023-05-03 | 15.87 | $8.94 | 9519 |
| 2023-05-02 | 16.32 | $8.98 | 32900 |
| 2023-05-01 | 16.78 | $9.08 | 70000 |
| 2023-04-28 | 16.58 | $9.06 | 12400 |
| 2023-04-27 | 16.44 | $8.98 | 45004 |
| 2023-04-26 | 16.67 | $8.76 | 44500 |
| 2023-04-25 | 17.53 | $8.83 | 10200 |
| 2023-04-24 | 18.06 | $8.96 | 10642 |
| 2023-04-21 | 17.98 | $8.94 | 52800 |
| 2023-04-20 | 17.98 | $8.94 | 21834 |
| 2023-04-19 | 17.98 | $9.00 | 30237 |
| 2023-04-18 | 17.49 | $9.04 | 12700 |
| 2023-04-17 | 16.86 | $9.04 | 16800 |
| 2023-04-14 | 16.26 | $8.98 | 45600 |
| 2023-04-13 | 15.63 | $8.98 | 55345 |
| 2023-04-12 | 15.13 | $8.87 | 9316 |
| 2023-04-11 | 14.70 | $8.92 | 6000 |
| 2023-04-10 | 13.92 | $8.91 | 20345 |
| 2023-04-06 | 13.26 | $8.89 | 20800 |
| 2023-04-05 | 12.50 | $8.89 | 14200 |
| 2023-04-04 | 11.77 | $8.88 | 11700 |
| 2023-04-03 | 10.95 | $8.94 | 30600 |
| 2023-03-31 | 10.11 | $8.87 | 32643 |
| 2023-03-30 | 9.41 | $8.71 | 68102 |
| 2023-03-29 | 9.03 | $8.69 | 50800 |
| 2023-03-28 | 8.80 | $8.57 | 35200 |
| 2023-03-27 | 8.90 | $8.60 | 76940 |
| 2023-03-24 | 8.80 | $8.57 | 22100 |
| 2023-03-23 | 8.96 | $8.56 | 101623 |
| 2023-03-22 | 9.05 | $8.49 | 25732 |
| 2023-03-21 | 9.15 | $8.57 | 100500 |
| 2023-03-20 | 9.47 | $8.47 | 68300 |
| 2023-03-17 | 9.76 | $8.44 | 48400 |
| 2023-03-16 | 9.99 | $8.52 | 28600 |
| 2023-03-15 | 10.24 | $8.40 | 36631 |
| 2023-03-14 | 10.09 | $8.40 | 13500 |
| 2023-03-13 | 10.02 | $8.27 | 58532 |
| 2023-03-10 | 9.70 | $8.24 | 13545 |
| 2023-03-09 | 9.52 | $8.30 | 40800 |
| 2023-03-08 | 9.54 | $8.46 | 49716 |
| 2023-03-07 | 9.89 | $8.46 | 25500 |
| 2023-03-06 | 10.37 | $8.58 | 8809 |
| 2023-03-03 | 10.56 | $8.60 | 63500 |
| 2023-03-02 | 10.90 | $8.44 | 50100 |
| 2023-03-01 | 11.29 | $8.43 | 9443 |
| 2023-02-28 | 11.83 | $8.46 | 28628 |
| 2023-02-27 | 12.36 | $8.50 | 373800 |
| 2023-02-24 | 12.86 | $8.45 | 10812 |
| 2023-02-23 | 13.47 | $8.53 | 10925 |
| 2023-02-22 | 14.11 | $8.48 | 43830 |
| 2023-02-21 | 14.79 | $8.45 | 16510 |
| 2023-02-17 | 15.54 | $8.63 | 35800 |
| 2023-02-16 | 16.07 | $8.66 | 21001 |
| 2023-02-15 | 16.41 | $8.77 | 16100 |
| 2023-02-14 | 16.59 | $8.81 | 112517 |
| 2023-02-13 | 16.78 | $8.75 | 70000 |
| 2023-02-10 | 17.07 | $8.66 | 34000 |
| 2023-02-09 | 17.58 | $8.66 | 71241 |
| 2023-02-08 | 17.95 | $8.72 | 47449 |
| 2023-02-07 | 18.20 | $8.84 | 25337 |
| 2023-02-06 | 18.46 | $8.72 | 90700 |
| 2023-02-03 | 18.93 | $8.75 | 39600 |
| 2023-02-02 | 19.29 | $8.81 | 45600 |
| 2023-02-01 | 19.65 | $8.70 | 25513 |
| 2023-01-31 | 20.23 | $8.57 | 29600 |
| 2023-01-30 | 21.09 | $8.46 | 37400 |
| 2023-01-27 | 22.01 | $8.60 | 23647 |
| 2023-01-26 | 22.83 | $8.57 | 92000 |
| 2023-01-25 | 23.80 | $8.47 | 63900 |
| 2023-01-24 | 24.98 | $8.47 | 41200 |
| 2023-01-23 | 26.22 | $8.48 | 39600 |
| 2023-01-20 | 27.43 | $8.32 | 22826 |
| 2023-01-19 | 28.81 | $8.18 | 9900 |
| 2023-01-18 | 30.14 | $8.25 | 40802 |
| 2023-01-17 | 31.65 | $8.38 | 62347 |
| 2023-01-13 | 33.22 | $8.40 | 26810 |
| 2023-01-12 | 34.91 | $8.36 | 103800 |
| 2023-01-11 | 36.69 | $8.35 | 39000 |
| 2023-01-10 | 38.62 | $8.27 | 504413 |
| 2023-01-09 | 40.55 | $8.23 | 2.9M |
| 2023-01-06 | 42.59 | $8.22 | 94902 |
| 2023-01-05 | 44.54 | $8.07 | 15741 |
| 2023-01-04 | 46.42 | $8.10 | 240534 |
| 2023-01-03 | 48.40 | $8.03 | 88200 |
| 2022-12-30 | 50.45 | $8.05 | 358742 |
| 2022-12-29 | 52.52 | $8.06 | 1.3M |
| 2022-12-28 | 54.74 | $10.48 | 123346 |
| 2022-12-27 | 54.97 | $10.60 | 128849 |
| 2022-12-23 | 55.04 | $10.64 | 47300 |
| 2022-12-22 | 55.12 | $10.57 | 116129 |
| 2022-12-21 | 55.21 | $10.74 | 170300 |
| 2022-12-20 | 54.93 | $10.58 | 75600 |
| 2022-12-19 | 54.71 | $10.56 | 59500 |
| 2022-12-16 | 54.48 | $10.66 | 46700 |
| 2022-12-15 | 54.11 | $10.75 | 54701 |
| 2022-12-14 | 53.54 | $11.00 | 46005 |
| 2022-12-13 | 52.51 | $11.01 | 86200 |
| 2022-12-12 | 51.39 | $10.98 | 78300 |
| 2022-12-09 | 50.28 | $10.79 | 74817 |
| 2022-12-08 | 49.13 | $10.83 | 94947 |
| 2022-12-07 | 47.94 | $10.78 | 45012 |
| 2022-12-06 | 46.69 | $10.80 | 68600 |
| 2022-12-05 | 45.38 | $11.00 | 129506 |
| 2022-12-02 | 43.70 | $11.20 | 49400 |
| 2022-12-01 | 41.76 | $11.24 | 81400 |
| 2022-11-30 | 39.59 | $11.22 | 36546 |
| 2022-11-29 | 37.31 | $10.91 | 30300 |
| 2022-11-28 | 34.94 | $10.92 | 57500 |
| 2022-11-25 | 32.41 | $11.07 | 700 |
| 2022-11-23 | 29.54 | $11.06 | 38100 |
| 2022-11-22 | 26.52 | $11.01 | 71019 |
| 2022-11-21 | 23.34 | $10.85 | 24100 |
| 2022-11-18 | 20.01 | $10.87 | 45400 |
| 2022-11-17 | 16.50 | $10.83 | 57027 |
| 2022-11-16 | 12.81 | $10.81 | 40434 |
| 2022-11-15 | 8.85 | $10.88 | 37800 |
| 2022-11-14 | 4.65 | $10.81 | 32500 |
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