Is PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY) a Buy, Sell, or Hold?
Enter your email address below for free access to our PT Bank Rakyat Indonesia (Persero) Tbk (BKRKY) research center and poll results.
OTC : BKRKY
PT Bank Rakyat Indonesia (Persero) Tbk — Technical Indicators
$8.19 USD
$0.01 (0.18%)
- Volume
- 11.08K
- Average Volume
- 217.46K
- Market Capitalization
- $24.66B
- P/E Ratio
- 7.63
- Dividend Yield
- 11.69%
- Price Target
- Year High
- $13.78
- Year Low
- $7.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.89
- Current Ratio
- $0.60
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.88
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.78
Average
14.33
Maximum
19.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.88 | $8.19 | 70304 |
| 2026-07-23 | 7.86 | $8.18 | 85700 |
| 2026-07-22 | 7.83 | $8.41 | 43500 |
| 2026-07-21 | 7.81 | $8.52 | 66500 |
| 2026-07-20 | 7.78 | $8.30 | 254531 |
| 2026-07-17 | 7.78 | $8.14 | 174200 |
| 2026-07-16 | 7.81 | $7.79 | 119200 |
| 2026-07-15 | 7.84 | $7.75 | 298000 |
| 2026-07-14 | 7.88 | $7.72 | 350807 |
| 2026-07-13 | 7.89 | $7.93 | 145521 |
| 2026-07-10 | 7.89 | $7.70 | 51428 |
| 2026-07-09 | 7.91 | $7.66 | 124900 |
| 2026-07-08 | 7.92 | $7.70 | 68700 |
| 2026-07-07 | 7.90 | $7.93 | 174833 |
| 2026-07-06 | 7.88 | $7.88 | 501244 |
| 2026-07-02 | 7.88 | $7.37 | 114700 |
| 2026-07-01 | 7.91 | $7.36 | 124033 |
| 2026-06-30 | 7.97 | $7.51 | 117300 |
| 2026-06-29 | 8.02 | $7.79 | 124800 |
| 2026-06-26 | 8.05 | $7.82 | 880500 |
| 2026-06-25 | 8.09 | $7.75 | 677800 |
| 2026-06-24 | 8.13 | $7.65 | 270720 |
| 2026-06-23 | 8.18 | $7.92 | 208837 |
| 2026-06-22 | 8.21 | $7.95 | 217500 |
| 2026-06-18 | 8.24 | $8.30 | 334344 |
| 2026-06-17 | 8.26 | $8.62 | 339200 |
| 2026-06-16 | 8.26 | $8.52 | 170700 |
| 2026-06-15 | 8.27 | $8.46 | 162700 |
| 2026-06-12 | 8.29 | $7.97 | 258530 |
| 2026-06-11 | 8.34 | $8.01 | 321227 |
| 2026-06-10 | 8.38 | $8.07 | 130700 |
| 2026-06-09 | 8.44 | $7.84 | 257329 |
| 2026-06-08 | 8.51 | $7.20 | 213415 |
| 2026-06-05 | 8.62 | $7.59 | 115200 |
| 2026-06-04 | 8.72 | $7.88 | 174400 |
| 2026-06-03 | 8.79 | $8.08 | 129942 |
| 2026-06-02 | 8.84 | $8.55 | 167600 |
| 2026-06-01 | 8.85 | $8.42 | 118300 |
| 2026-05-29 | 8.86 | $8.32 | 132021 |
| 2026-05-28 | 8.88 | $8.66 | 106342 |
| 2026-05-27 | 8.87 | $8.60 | 157700 |
| 2026-05-26 | 8.87 | $8.63 | 110500 |
| 2026-05-22 | 8.89 | $8.60 | 66832 |
| 2026-05-21 | 8.90 | $8.55 | 83030 |
| 2026-05-20 | 8.96 | $8.63 | 135600 |
| 2026-05-19 | 9.02 | $8.59 | 97600 |
| 2026-05-18 | 9.08 | $8.70 | 300948 |
| 2026-05-15 | 9.13 | $8.88 | 153400 |
| 2026-05-14 | 9.20 | $8.90 | 167000 |
| 2026-05-13 | 9.24 | $9.00 | 128400 |
| 2026-05-12 | 9.29 | $9.20 | 305800 |
| 2026-05-11 | 9.34 | $9.24 | 171226 |
| 2026-05-08 | 9.37 | $9.41 | 59414 |
| 2026-05-07 | 9.39 | $9.60 | 165800 |
| 2026-05-06 | 9.39 | $9.17 | 94200 |
| 2026-05-05 | 9.42 | $9.06 | 289317 |
| 2026-05-04 | 9.43 | $8.78 | 425100 |
| 2026-05-01 | 9.48 | $8.71 | 470400 |
| 2026-04-30 | 9.53 | $8.68 | 206321 |
| 2026-04-29 | 9.59 | $8.46 | 502400 |
| 2026-04-28 | 9.67 | $8.70 | 744601 |
| 2026-04-27 | 9.72 | $8.86 | 250320 |
| 2026-04-24 | 9.78 | $8.96 | 94400 |
| 2026-04-23 | 9.84 | $9.61 | 104000 |
| 2026-04-22 | 9.88 | $9.79 | 53500 |
| 2026-04-21 | 9.90 | $9.80 | 137001 |
| 2026-04-20 | 9.92 | $9.85 | 166500 |
| 2026-04-17 | 9.93 | $10.15 | 149500 |
| 2026-04-16 | 9.94 | $9.85 | 91805 |
| 2026-04-15 | 9.95 | $10.01 | 91733 |
| 2026-04-14 | 9.96 | $10.05 | 220400 |
| 2026-04-13 | 9.97 | $9.93 | 442516 |
| 2026-04-10 | 9.99 | $9.83 | 123739 |
| 2026-04-09 | 10.02 | $9.54 | 373200 |
| 2026-04-08 | 10.07 | $9.72 | 117500 |
| 2026-04-07 | 10.10 | $9.40 | 211300 |
| 2026-04-06 | 10.17 | $9.72 | 151641 |
| 2026-04-02 | 10.22 | $9.73 | 201017 |
| 2026-04-01 | 10.27 | $9.90 | 523100 |
| 2026-03-31 | 10.32 | $9.90 | 227600 |
| 2026-03-30 | 10.38 | $9.86 | 111500 |
| 2026-03-27 | 10.45 | $10.02 | 104237 |
| 2026-03-26 | 10.52 | $10.18 | 98145 |
| 2026-03-25 | 10.59 | $10.37 | 148800 |
| 2026-03-24 | 10.65 | $10.26 | 107200 |
| 2026-03-23 | 10.71 | $10.14 | 123600 |
| 2026-03-20 | 10.77 | $10.11 | 101100 |
| 2026-03-19 | 10.83 | $10.20 | 156200 |
| 2026-03-18 | 10.88 | $10.14 | 148525 |
| 2026-03-17 | 10.95 | $10.22 | 118709 |
| 2026-03-16 | 10.99 | $10.27 | 129000 |
| 2026-03-13 | 11.03 | $10.31 | 63148 |
| 2026-03-12 | 11.08 | $10.45 | 220146 |
| 2026-03-11 | 11.10 | $10.44 | 72830 |
| 2026-03-10 | 11.14 | $10.45 | 138700 |
| 2026-03-09 | 11.18 | $10.70 | 87705 |
| 2026-03-06 | 11.21 | $10.66 | 59000 |
| 2026-03-05 | 11.23 | $10.77 | 184529 |
| 2026-03-04 | 11.27 | $10.97 | 162800 |
| 2026-03-03 | 11.28 | $10.98 | 47548 |
| 2026-03-02 | 11.30 | $11.27 | 109500 |
| 2026-02-27 | 11.30 | $11.48 | 134901 |
| 2026-02-26 | 11.29 | $11.53 | 49400 |
| 2026-02-25 | 11.25 | $11.71 | 90039 |
| 2026-02-24 | 11.24 | $11.33 | 72300 |
| 2026-02-23 | 11.25 | $11.36 | 183849 |
| 2026-02-20 | 11.24 | $11.38 | 36000 |
| 2026-02-19 | 11.24 | $11.18 | 48534 |
| 2026-02-18 | 11.24 | $11.47 | 62133 |
| 2026-02-17 | 11.23 | $11.07 | 70500 |
| 2026-02-13 | 11.23 | $11.13 | 43200 |
| 2026-02-12 | 11.24 | $11.17 | 66919 |
| 2026-02-11 | 11.23 | $11.03 | 504720 |
| 2026-02-10 | 11.23 | $11.17 | 114008 |
| 2026-02-09 | 11.22 | $11.25 | 63545 |
| 2026-02-06 | 11.20 | $11.24 | 44744 |
| 2026-02-05 | 11.18 | $11.17 | 82400 |
| 2026-02-04 | 11.17 | $11.47 | 108700 |
| 2026-02-03 | 11.14 | $11.22 | 63100 |
| 2026-02-02 | 11.12 | $11.43 | 56829 |
| 2026-01-30 | 11.09 | $11.12 | 132300 |
| 2026-01-29 | 11.09 | $11.41 | 130700 |
| 2026-01-28 | 11.08 | $10.70 | 108500 |
| 2026-01-27 | 11.11 | $11.56 | 28600 |
| 2026-01-26 | 11.09 | $11.41 | 61300 |
| 2026-01-23 | 11.08 | $11.31 | 53900 |
| 2026-01-22 | 11.08 | $11.23 | 98400 |
| 2026-01-21 | 11.08 | $11.21 | 96600 |
| 2026-01-20 | 11.09 | $11.21 | 65100 |
| 2026-01-16 | 11.10 | $11.23 | 83002 |
| 2026-01-15 | 11.11 | $11.29 | 70137 |
| 2026-01-14 | 11.10 | $10.98 | 83400 |
| 2026-01-13 | 11.12 | $10.94 | 57805 |
| 2026-01-12 | 11.11 | $10.99 | 113139 |
| 2026-01-09 | 11.10 | $10.86 | 58325 |
| 2026-01-08 | 11.10 | $10.95 | 92420 |
| 2026-01-07 | 11.10 | $10.90 | 166400 |
| 2026-01-06 | 11.10 | $10.88 | 83503 |
| 2026-01-05 | 11.10 | $10.85 | 133000 |
| 2026-01-02 | 11.10 | $10.84 | 85500 |
| 2025-12-31 | 11.11 | $11.06 | 40848 |
| 2025-12-30 | 11.10 | $11.25 | 56100 |
| 2025-12-29 | 11.08 | $11.22 | 74816 |
| 2025-12-26 | 11.07 | $11.13 | 80215 |
| 2025-12-24 | 11.07 | $11.29 | 13500 |
| 2025-12-23 | 11.07 | $11.29 | 65200 |
| 2025-12-22 | 11.09 | $11.23 | 117332 |
| 2025-12-19 | 11.12 | $11.41 | 311500 |
| 2025-12-18 | 11.13 | $11.41 | 60200 |
| 2025-12-17 | 11.15 | $11.37 | 781622 |
| 2025-12-16 | 11.16 | $11.23 | 1.0M |
| 2025-12-15 | 11.18 | $11.25 | 57645 |
| 2025-12-12 | 11.19 | $10.82 | 72017 |
| 2025-12-11 | 11.22 | $10.81 | 180400 |
| 2025-12-10 | 11.26 | $10.89 | 591700 |
| 2025-12-09 | 11.30 | $10.91 | 281419 |
| 2025-12-08 | 11.35 | $10.83 | 488814 |
| 2025-12-05 | 11.41 | $10.85 | 354300 |
| 2025-12-04 | 11.46 | $10.95 | 199327 |
| 2025-12-03 | 11.51 | $10.91 | 155535 |
| 2025-12-02 | 11.55 | $11.04 | 593333 |
| 2025-12-01 | 11.60 | $10.77 | 907400 |
| 2025-11-28 | 11.66 | $10.93 | 79126 |
| 2025-11-26 | 11.69 | $11.21 | 492142 |
| 2025-11-25 | 11.71 | $11.37 | 873523 |
| 2025-11-24 | 11.72 | $11.66 | 933711 |
| 2025-11-21 | 11.71 | $11.72 | 67700 |
| 2025-11-20 | 11.71 | $11.69 | 177000 |
| 2025-11-19 | 11.70 | $11.75 | 218700 |
| 2025-11-18 | 11.67 | $11.67 | 85300 |
| 2025-11-17 | 11.65 | $11.54 | 106700 |
| 2025-11-14 | 11.63 | $11.49 | 119300 |
| 2025-11-13 | 11.57 | $11.43 | 72737 |
| 2025-11-12 | 11.52 | $11.66 | 48700 |
| 2025-11-11 | 11.46 | $11.67 | 76800 |
| 2025-11-10 | 11.39 | $11.84 | 39100 |
| 2025-11-07 | 11.34 | $11.98 | 72541 |
| 2025-11-06 | 11.28 | $11.89 | 108816 |
| 2025-11-05 | 11.26 | $11.95 | 76400 |
| 2025-11-04 | 11.21 | $11.73 | 187235 |
| 2025-11-03 | 11.17 | $12.07 | 63007 |
| 2025-10-31 | 11.12 | $11.86 | 39400 |
| 2025-10-30 | 11.08 | $11.68 | 110100 |
| 2025-10-29 | 11.05 | $11.52 | 1.3M |
| 2025-10-28 | 11.04 | $11.56 | 1.6M |
| 2025-10-27 | 11.05 | $11.51 | 1.6M |
| 2025-10-24 | 11.07 | $11.66 | 57238 |
| 2025-10-23 | 11.09 | $11.51 | 96649 |
| 2025-10-22 | 11.12 | $11.11 | 58805 |
| 2025-10-21 | 11.17 | $11.30 | 69209 |
| 2025-10-20 | 11.22 | $11.15 | 501930 |
| 2025-10-17 | 11.28 | $10.41 | 211400 |
| 2025-10-16 | 11.40 | $10.41 | 221500 |
| 2025-10-15 | 11.51 | $10.35 | 259717 |
| 2025-10-14 | 11.63 | $10.34 | 905709 |
| 2025-10-13 | 11.74 | $10.77 | 260200 |
| 2025-10-10 | 11.82 | $10.80 | 223100 |
| 2025-10-09 | 11.91 | $11.44 | 338300 |
| 2025-10-08 | 11.96 | $11.00 | 175300 |
| 2025-10-07 | 11.99 | $11.02 | 161400 |
| 2025-10-06 | 12.02 | $11.01 | 185435 |
| 2025-10-03 | 12.06 | $10.99 | 199737 |
| 2025-10-02 | 12.11 | $11.07 | 214234 |
| 2025-10-01 | 12.16 | $11.41 | 115619 |
| 2025-09-30 | 12.19 | $11.65 | 137600 |
| 2025-09-29 | 12.20 | $11.92 | 41900 |
| 2025-09-26 | 12.22 | $12.06 | 132900 |
| 2025-09-25 | 12.24 | $12.12 | 181149 |
| 2025-09-24 | 12.26 | $12.23 | 359700 |
| 2025-09-23 | 12.28 | $12.25 | 50215 |
| 2025-09-22 | 12.31 | $12.42 | 21200 |
| 2025-09-19 | 12.32 | $12.72 | 40800 |
| 2025-09-18 | 12.31 | $12.71 | 31128 |
| 2025-09-17 | 12.31 | $12.68 | 40400 |
| 2025-09-16 | 12.29 | $12.44 | 33618 |
| 2025-09-15 | 12.30 | $12.47 | 57500 |
| 2025-09-12 | 12.31 | $12.62 | 30400 |
| 2025-09-11 | 12.31 | $12.38 | 178500 |
| 2025-09-10 | 12.32 | $11.70 | 32346 |
| 2025-09-09 | 12.35 | $11.52 | 56302 |
| 2025-09-08 | 12.35 | $11.75 | 87800 |
| 2025-09-05 | 12.33 | $12.10 | 98800 |
| 2025-09-04 | 12.29 | $12.00 | 43900 |
| 2025-09-03 | 12.26 | $12.06 | 348911 |
| 2025-09-02 | 12.22 | $11.94 | 59148 |
| 2025-08-29 | 12.19 | $12.16 | 27324 |
| 2025-08-28 | 12.15 | $12.49 | 25905 |
| 2025-08-27 | 12.09 | $12.50 | 41432 |
| 2025-08-26 | 12.04 | $12.72 | 71513 |
| 2025-08-25 | 12.00 | $12.80 | 21400 |
| 2025-08-22 | 11.96 | $12.62 | 71800 |
| 2025-08-21 | 11.91 | $12.52 | 30813 |
| 2025-08-20 | 11.89 | $12.70 | 54824 |
| 2025-08-19 | 11.84 | $12.40 | 21800 |
| 2025-08-18 | 11.80 | $12.63 | 44242 |
| 2025-08-15 | 11.76 | $12.66 | 35324 |
| 2025-08-14 | 11.72 | $12.49 | 32502 |
| 2025-08-13 | 11.69 | $12.57 | 137000 |
| 2025-08-12 | 11.65 | $12.40 | 214500 |
| 2025-08-11 | 11.62 | $11.55 | 86839 |
| 2025-08-08 | 11.63 | $11.29 | 40500 |
| 2025-08-07 | 11.66 | $11.33 | 63100 |
| 2025-08-06 | 11.69 | $11.32 | 42844 |
| 2025-08-05 | 11.69 | $11.34 | 63329 |
| 2025-08-04 | 11.68 | $11.37 | 62000 |
| 2025-08-01 | 11.68 | $11.31 | 127100 |
| 2025-07-31 | 11.69 | $11.24 | 139728 |
| 2025-07-30 | 11.69 | $11.60 | 45800 |
| 2025-07-29 | 11.68 | $11.83 | 35300 |
| 2025-07-28 | 11.67 | $11.96 | 106200 |
| 2025-07-25 | 11.65 | $11.77 | 62049 |
| 2025-07-24 | 11.65 | $12.03 | 174126 |
| 2025-07-23 | 11.62 | $11.64 | 207300 |
| 2025-07-22 | 11.61 | $11.71 | 40200 |
| 2025-07-21 | 11.58 | $11.74 | 38100 |
| 2025-07-18 | 11.57 | $11.82 | 38900 |
| 2025-07-17 | 11.58 | $11.90 | 65000 |
| 2025-07-16 | 11.59 | $11.87 | 42642 |
| 2025-07-15 | 11.60 | $11.83 | 42409 |
| 2025-07-14 | 11.62 | $11.60 | 41710 |
| 2025-07-11 | 11.66 | $11.94 | 90849 |
| 2025-07-10 | 11.68 | $11.92 | 139000 |
| 2025-07-09 | 11.72 | $11.29 | 74600 |
| 2025-07-08 | 11.79 | $11.28 | 85000 |
| 2025-07-07 | 11.85 | $11.33 | 68400 |
| 2025-07-03 | 11.92 | $11.42 | 104843 |
| 2025-07-02 | 11.97 | $11.37 | 62700 |
| 2025-07-01 | 12.04 | $11.43 | 79600 |
| 2025-06-30 | 12.12 | $11.50 | 46543 |
| 2025-06-27 | 12.22 | $11.66 | 49700 |
| 2025-06-26 | 12.32 | $11.69 | 80800 |
| 2025-06-25 | 12.41 | $11.39 | 79400 |
| 2025-06-24 | 12.51 | $11.43 | 108928 |
| 2025-06-23 | 12.61 | $11.27 | 72836 |
| 2025-06-20 | 12.71 | $11.47 | 465906 |
| 2025-06-18 | 12.78 | $12.09 | 42100 |
| 2025-06-17 | 12.81 | $12.06 | 50300 |
| 2025-06-16 | 12.86 | $12.05 | 118800 |
| 2025-06-13 | 12.90 | $12.17 | 17900 |
| 2025-06-12 | 12.94 | $12.45 | 41700 |
| 2025-06-11 | 12.94 | $12.41 | 34610 |
| 2025-06-10 | 12.90 | $12.68 | 73426 |
| 2025-06-09 | 12.84 | $12.64 | 328404 |
| 2025-06-06 | 12.78 | $12.54 | 45105 |
| 2025-06-05 | 12.73 | $12.60 | 463700 |
| 2025-06-04 | 12.69 | $12.46 | 121932 |
| 2025-06-03 | 12.65 | $12.80 | 788415 |
| 2025-06-02 | 12.60 | $12.99 | 64300 |
| 2025-05-30 | 12.54 | $13.53 | 36900 |
| 2025-05-29 | 12.44 | $13.58 | 32500 |
| 2025-05-28 | 12.34 | $13.66 | 61700 |
| 2025-05-27 | 12.23 | $13.36 | 68627 |
| 2025-05-23 | 12.13 | $13.44 | 189212 |
| 2025-05-22 | 12.02 | $13.14 | 51100 |
| 2025-05-21 | 11.92 | $12.94 | 67601 |
| 2025-05-20 | 11.83 | $12.78 | 57800 |
| 2025-05-19 | 11.73 | $12.91 | 72200 |
| 2025-05-16 | 11.62 | $12.97 | 99300 |
| 2025-05-15 | 11.51 | $12.96 | 111100 |
| 2025-05-14 | 11.40 | $12.38 | 231100 |
| 2025-05-13 | 11.33 | $11.56 | 197037 |
| 2025-05-12 | 11.31 | $11.55 | 114300 |
| 2025-05-09 | 11.30 | $11.51 | 66215 |
| 2025-05-08 | 11.29 | $11.39 | 77300 |
| 2025-05-07 | 11.29 | $11.79 | 97547 |
| 2025-05-06 | 11.22 | $11.75 | 115134 |
| 2025-05-05 | 11.18 | $11.75 | 137649 |
| 2025-05-02 | 11.15 | $11.83 | 70100 |
| 2025-05-01 | 11.15 | $11.49 | 189206 |
| 2025-04-30 | 11.17 | $11.56 | 160136 |
| 2025-04-29 | 11.19 | $11.49 | 122200 |
| 2025-04-28 | 11.22 | $11.39 | 361702 |
| 2025-04-25 | 11.26 | $11.16 | 53100 |
| 2025-04-24 | 11.32 | $11.16 | 83400 |
| 2025-04-23 | 11.36 | $11.15 | 99537 |
| 2025-04-22 | 11.37 | $10.78 | 185800 |
| 2025-04-21 | 11.37 | $10.80 | 454400 |
| 2025-04-17 | 11.38 | $10.78 | 116400 |
| 2025-04-16 | 11.39 | $10.81 | 122300 |
| 2025-04-15 | 11.41 | $10.97 | 123805 |
| 2025-04-14 | 11.42 | $10.99 | 125646 |
| 2025-04-11 | 11.45 | $11.49 | 211100 |
| 2025-04-10 | 11.46 | $11.34 | 142525 |
| 2025-04-09 | 11.46 | $11.40 | 342849 |
| 2025-04-08 | 11.47 | $10.38 | 228700 |
| 2025-04-07 | 11.52 | $10.84 | 276213 |
| 2025-04-04 | 11.54 | $11.10 | 166600 |
| 2025-04-03 | 11.56 | $11.89 | 204025 |
| 2025-04-02 | 11.56 | $12.00 | 80203 |
| 2025-04-01 | 11.55 | $11.93 | 142200 |
| 2025-03-31 | 11.51 | $12.11 | 163200 |
| 2025-03-28 | 11.44 | $12.12 | 90843 |
| 2025-03-27 | 11.36 | $12.26 | 216400 |
| 2025-03-26 | 11.30 | $12.04 | 266800 |
| 2025-03-25 | 11.28 | $11.34 | 200527 |
| 2025-03-24 | 11.29 | $10.87 | 362804 |
| 2025-03-21 | 11.34 | $10.98 | 321900 |
| 2025-03-20 | 11.39 | $10.94 | 126200 |
| 2025-03-19 | 11.45 | $11.23 | 749000 |
| 2025-03-18 | 11.49 | $11.06 | 178200 |
| 2025-03-17 | 11.57 | $11.76 | 167300 |
| 2025-03-14 | 11.58 | $11.52 | 91700 |
| 2025-03-13 | 11.63 | $11.45 | 106500 |
| 2025-03-12 | 11.68 | $11.62 | 137000 |
| 2025-03-11 | 11.71 | $11.35 | 342611 |
| 2025-03-10 | 11.76 | $11.14 | 124335 |
| 2025-03-07 | 11.82 | $11.58 | 164300 |
| 2025-03-06 | 11.86 | $11.90 | 144220 |
| 2025-03-05 | 11.90 | $11.76 | 128100 |
| 2025-03-04 | 11.97 | $11.10 | 162300 |
| 2025-03-03 | 12.07 | $10.83 | 546432 |
| 2025-02-28 | 12.18 | $10.55 | 203900 |
| 2025-02-27 | 12.29 | $10.99 | 164632 |
| 2025-02-26 | 12.39 | $11.56 | 112200 |
| 2025-02-25 | 12.47 | $11.59 | 123500 |
| 2025-02-24 | 12.55 | $11.97 | 90713 |
| 2025-02-21 | 12.60 | $11.87 | 70700 |
| 2025-02-20 | 12.67 | $12.07 | 131100 |
| 2025-02-19 | 12.72 | $12.20 | 84700 |
| 2025-02-18 | 12.77 | $12.62 | 154332 |
| 2025-02-14 | 12.76 | $12.01 | 115000 |
| 2025-02-13 | 12.79 | $12.38 | 160922 |
| 2025-02-12 | 12.80 | $12.46 | 1.1M |
| 2025-02-11 | 12.76 | $12.36 | 96638 |
| 2025-02-10 | 12.74 | $12.24 | 70800 |
| 2025-02-07 | 12.74 | $12.36 | 66443 |
| 2025-02-06 | 12.75 | $12.28 | 229100 |
| 2025-02-05 | 12.75 | $12.84 | 217000 |
| 2025-02-04 | 12.74 | $13.17 | 117500 |
| 2025-02-03 | 12.72 | $13.11 | 84100 |
| 2025-01-31 | 12.70 | $12.99 | 99102 |
| 2025-01-30 | 12.67 | $12.76 | 172334 |
| 2025-01-29 | 12.66 | $12.92 | 71531 |
| 2025-01-28 | 12.66 | $13.10 | 152800 |
| 2025-01-27 | 12.64 | $13.19 | 126000 |
| 2025-01-24 | 12.63 | $13.03 | 74500 |
| 2025-01-23 | 12.62 | $13.28 | 192300 |
| 2025-01-22 | 12.58 | $13.15 | 108100 |
| 2025-01-21 | 12.54 | $13.08 | 139819 |
| 2025-01-17 | 12.52 | $12.50 | 248741 |
| 2025-01-16 | 12.53 | $12.65 | 351000 |
| 2025-01-15 | 12.56 | $12.61 | 368937 |
| 2025-01-14 | 12.58 | $11.67 | 115532 |
| 2025-01-13 | 12.65 | $11.80 | 192100 |
| 2025-01-10 | 12.74 | $12.23 | 150700 |
| 2025-01-08 | 12.80 | $12.57 | 69416 |
| 2025-01-07 | 12.86 | $12.28 | 128600 |
| 2025-01-06 | 12.92 | $12.66 | 166830 |
| 2025-01-03 | 12.96 | $12.81 | 141023 |
| 2025-01-02 | 13.00 | $12.80 | 93107 |
| 2024-12-31 | 13.02 | $12.40 | 77600 |
| 2024-12-30 | 13.06 | $12.50 | 167200 |
| 2024-12-27 | 13.11 | $12.79 | 103642 |
| 2024-12-26 | 13.16 | $12.88 | 98100 |
| 2024-12-24 | 13.20 | $12.86 | 36700 |
| 2024-12-23 | 13.26 | $12.88 | 205900 |
| 2024-12-20 | 13.29 | $12.50 | 499200 |
| 2024-12-19 | 13.33 | $12.38 | 496200 |
| 2024-12-18 | 13.38 | $12.54 | 361313 |
| 2024-12-17 | 13.43 | $12.86 | 382700 |
| 2024-12-16 | 13.46 | $13.10 | 624200 |
| 2024-12-13 | 13.49 | $12.99 | 398900 |
| 2024-12-12 | 13.55 | $13.19 | 349500 |
| 2024-12-11 | 13.59 | $13.54 | 83000 |
| 2024-12-10 | 13.61 | $13.50 | 121530 |
| 2024-12-09 | 13.63 | $13.70 | 147724 |
| 2024-12-06 | 13.66 | $13.55 | 112127 |
| 2024-12-05 | 13.71 | $13.46 | 169835 |
| 2024-12-04 | 13.76 | $13.62 | 232404 |
| 2024-12-03 | 13.83 | $13.17 | 130700 |
| 2024-12-02 | 13.91 | $13.15 | 124806 |
| 2024-11-29 | 13.99 | $13.46 | 34900 |
| 2024-11-27 | 14.08 | $13.78 | 90426 |
| 2024-11-26 | 14.14 | $13.81 | 216036 |
| 2024-11-25 | 14.19 | $13.95 | 98520 |
| 2024-11-22 | 14.25 | $13.57 | 103500 |
| 2024-11-21 | 14.32 | $13.25 | 95820 |
| 2024-11-20 | 14.42 | $13.35 | 241915 |
| 2024-11-19 | 14.52 | $13.53 | 273300 |
| 2024-11-18 | 14.62 | $13.50 | 137540 |
| 2024-11-15 | 14.75 | $13.76 | 222600 |
| 2024-11-14 | 14.85 | $14.06 | 305107 |
| 2024-11-13 | 14.95 | $14.06 | 186100 |
| 2024-11-12 | 15.04 | $13.92 | 69100 |
| 2024-11-11 | 15.12 | $13.94 | 92700 |
| 2024-11-08 | 15.20 | $14.22 | 93800 |
| 2024-11-07 | 15.28 | $14.61 | 49500 |
| 2024-11-06 | 15.32 | $14.54 | 60935 |
| 2024-11-05 | 15.38 | $14.89 | 48021 |
| 2024-11-04 | 15.43 | $14.87 | 34000 |
| 2024-11-01 | 15.45 | $14.73 | 46900 |
| 2024-10-31 | 15.49 | $15.33 | 58300 |
| 2024-10-30 | 15.52 | $14.93 | 75345 |
| 2024-10-29 | 15.58 | $14.88 | 47700 |
| 2024-10-28 | 15.66 | $15.04 | 81800 |
| 2024-10-25 | 15.72 | $15.02 | 152736 |
| 2024-10-24 | 15.81 | $15.21 | 60426 |
| 2024-10-23 | 15.89 | $15.35 | 25504 |
| 2024-10-22 | 15.99 | $15.61 | 22812 |
| 2024-10-21 | 16.10 | $15.93 | 17440 |
| 2024-10-18 | 16.21 | $15.89 | 74130 |
| 2024-10-17 | 16.29 | $15.98 | 109800 |
| 2024-10-16 | 16.37 | $15.82 | 90203 |
| 2024-10-15 | 16.45 | $15.56 | 129600 |
| 2024-10-14 | 16.53 | $15.68 | 28420 |
| 2024-10-11 | 16.60 | $15.65 | 234720 |
| 2024-10-10 | 16.67 | $15.43 | 65428 |
| 2024-10-09 | 16.73 | $15.77 | 30033 |
| 2024-10-08 | 16.77 | $15.98 | 65900 |
| 2024-10-07 | 16.80 | $15.22 | 77632 |
| 2024-10-04 | 16.87 | $15.55 | 25340 |
| 2024-10-03 | 16.92 | $15.85 | 33617 |
| 2024-10-02 | 16.96 | $16.13 | 23800 |
| 2024-10-01 | 16.96 | $16.48 | 63500 |
| 2024-09-30 | 16.96 | $16.30 | 82900 |
| 2024-09-27 | 16.97 | $16.89 | 73027 |
| 2024-09-26 | 16.94 | $16.69 | 34121 |
| 2024-09-25 | 16.93 | $17.38 | 48100 |
| 2024-09-24 | 16.90 | $17.88 | 54500 |
| 2024-09-23 | 16.84 | $18.00 | 121528 |
| 2024-09-20 | 16.76 | $17.53 | 102100 |
| 2024-09-19 | 16.68 | $17.59 | 240903 |
| 2024-09-18 | 16.62 | $17.47 | 62342 |
| 2024-09-17 | 16.55 | $17.19 | 27848 |
| 2024-09-16 | 16.47 | $17.05 | 22605 |
| 2024-09-13 | 16.39 | $16.95 | 84529 |
| 2024-09-12 | 16.31 | $16.63 | 45400 |
| 2024-09-11 | 16.25 | $16.56 | 37000 |
| 2024-09-10 | 16.18 | $16.67 | 97700 |
| 2024-09-09 | 16.08 | $16.53 | 36600 |
| 2024-09-06 | 15.98 | $16.72 | 67300 |
| 2024-09-05 | 15.88 | $16.47 | 99800 |
| 2024-09-04 | 15.78 | $16.26 | 26321 |
| 2024-09-03 | 15.69 | $16.53 | 61400 |
| 2024-08-30 | 15.56 | $16.45 | 42100 |
| 2024-08-29 | 15.46 | $16.26 | 24300 |
| 2024-08-28 | 15.37 | $16.52 | 13600 |
| 2024-08-27 | 15.26 | $16.73 | 93619 |
| 2024-08-26 | 15.13 | $16.78 | 138046 |
| 2024-08-23 | 15.03 | $16.33 | 106000 |
| 2024-08-22 | 14.94 | $15.93 | 34500 |
| 2024-08-21 | 14.86 | $16.32 | 62024 |
| 2024-08-20 | 14.78 | $16.06 | 344700 |
| 2024-08-19 | 14.71 | $15.61 | 79820 |
| 2024-08-16 | 14.69 | $15.44 | 44200 |
| 2024-08-15 | 14.67 | $15.41 | 28916 |
| 2024-08-14 | 14.65 | $15.47 | 64500 |
| 2024-08-13 | 14.61 | $15.01 | 37100 |
| 2024-08-12 | 14.61 | $14.69 | 36500 |
| 2024-08-09 | 14.61 | $14.69 | 100701 |
| 2024-08-08 | 14.63 | $14.68 | 81400 |
| 2024-08-07 | 14.65 | $14.38 | 89900 |
| 2024-08-06 | 14.68 | $14.41 | 79600 |
| 2024-08-05 | 14.71 | $14.00 | 58900 |
| 2024-08-02 | 14.75 | $14.46 | 49500 |
| 2024-08-01 | 14.77 | $14.50 | 69802 |
| 2024-07-31 | 14.75 | $14.30 | 58100 |
| 2024-07-30 | 14.73 | $14.20 | 121126 |
| 2024-07-29 | 14.73 | $14.66 | 53935 |
| 2024-07-26 | 14.71 | $14.55 | 79300 |
| 2024-07-25 | 14.66 | $14.42 | 96600 |
| 2024-07-24 | 14.60 | $14.68 | 62719 |
| 2024-07-23 | 14.54 | $14.64 | 141838 |
| 2024-07-22 | 14.47 | $15.19 | 209733 |
| 2024-07-19 | 14.38 | $15.06 | 236300 |
| 2024-07-18 | 14.27 | $15.02 | 37141 |
| 2024-07-17 | 14.17 | $14.70 | 57517 |
| 2024-07-16 | 14.08 | $14.87 | 135300 |
| 2024-07-15 | 13.98 | $14.83 | 65512 |
| 2024-07-12 | 13.90 | $15.10 | 57300 |
| 2024-07-11 | 13.82 | $15.05 | 133700 |
| 2024-07-10 | 13.74 | $15.05 | 71135 |
| 2024-07-09 | 13.66 | $14.99 | 55326 |
| 2024-07-08 | 13.57 | $14.65 | 68719 |
| 2024-07-05 | 13.52 | $14.85 | 151720 |
| 2024-07-03 | 13.46 | $14.13 | 48400 |
| 2024-07-02 | 13.44 | $14.05 | 175000 |
| 2024-07-01 | 13.43 | $14.15 | 148041 |
| 2024-06-28 | 13.39 | $14.12 | 1.0M |
| 2024-06-27 | 13.36 | $13.65 | 638901 |
| 2024-06-26 | 13.37 | $13.27 | 92900 |
| 2024-06-25 | 13.41 | $13.35 | 110542 |
| 2024-06-24 | 13.47 | $13.28 | 324049 |
| 2024-06-21 | 13.55 | $13.47 | 152235 |
| 2024-06-20 | 13.61 | $12.89 | 163900 |
| 2024-06-18 | 13.70 | $12.87 | 400830 |
| 2024-06-17 | 13.81 | $12.88 | 88000 |
| 2024-06-14 | 13.94 | $12.97 | 117000 |
| 2024-06-13 | 14.05 | $13.25 | 92827 |
| 2024-06-12 | 14.14 | $13.53 | 169502 |
| 2024-06-11 | 14.19 | $13.32 | 88714 |
| 2024-06-10 | 14.25 | $13.46 | 50143 |
| 2024-06-07 | 14.31 | $13.26 | 46424 |
| 2024-06-06 | 14.39 | $13.72 | 83810 |
| 2024-06-05 | 14.44 | $13.52 | 165600 |
| 2024-06-04 | 14.50 | $13.78 | 995400 |
| 2024-06-03 | 14.56 | $13.90 | 241300 |
| 2024-05-31 | 14.61 | $13.38 | 171900 |
| 2024-05-30 | 14.67 | $13.50 | 188100 |
| 2024-05-29 | 14.76 | $13.70 | 216700 |
| 2024-05-28 | 14.83 | $14.16 | 160500 |
| 2024-05-24 | 14.87 | $14.58 | 212500 |
| 2024-05-23 | 14.89 | $14.80 | 75821 |
| 2024-05-22 | 14.95 | $14.80 | 288034 |
| 2024-05-21 | 15.02 | $14.62 | 133104 |
| 2024-05-20 | 15.11 | $15.11 | 95400 |
| 2024-05-17 | 15.18 | $15.43 | 58811 |
| 2024-05-16 | 15.22 | $15.19 | 83123 |
| 2024-05-15 | 15.30 | $14.97 | 83321 |
| 2024-05-14 | 15.38 | $14.63 | 99608 |
| 2024-05-13 | 15.47 | $14.45 | 75600 |
| 2024-05-10 | 15.63 | $14.70 | 70331 |
| 2024-05-09 | 15.78 | $14.82 | 50100 |
| 2024-05-08 | 15.93 | $14.76 | 212900 |
| 2024-05-07 | 16.08 | $14.77 | 230046 |
| 2024-05-06 | 16.25 | $14.98 | 111227 |
| 2024-05-03 | 16.40 | $14.76 | 58242 |
| 2024-05-02 | 16.55 | $14.73 | 159947 |
| 2024-05-01 | 16.71 | $15.18 | 44516 |
| 2024-04-30 | 16.84 | $15.18 | 64700 |
| 2024-04-29 | 16.97 | $14.85 | 122700 |
| 2024-04-26 | 17.14 | $15.03 | 130636 |
| 2024-04-25 | 17.35 | $16.00 | 93300 |
| 2024-04-24 | 17.52 | $16.18 | 51522 |
| 2024-04-23 | 17.70 | $16.52 | 55600 |
| 2024-04-22 | 17.86 | $16.41 | 45639 |
| 2024-04-19 | 18.00 | $16.27 | 38100 |
| 2024-04-18 | 18.16 | $16.78 | 95300 |
| 2024-04-17 | 18.28 | $16.50 | 150800 |
| 2024-04-16 | 18.41 | $16.61 | 445600 |
| 2024-04-15 | 18.53 | $17.58 | 89000 |
| 2024-04-12 | 18.61 | $17.62 | 50700 |
| 2024-04-11 | 18.72 | $17.82 | 57400 |
| 2024-04-10 | 18.85 | $17.87 | 33600 |
| 2024-04-09 | 18.97 | $18.04 | 34100 |
| 2024-04-08 | 19.08 | $18.02 | 54310 |
| 2024-04-05 | 19.20 | $17.84 | 47827 |
| 2024-04-04 | 19.30 | $17.95 | 149000 |
| 2024-04-03 | 19.39 | $17.75 | 29811 |
| 2024-04-02 | 19.48 | $17.74 | 59500 |
| 2024-04-01 | 19.56 | $18.25 | 70126 |
| 2024-03-28 | 19.63 | $19.17 | 22300 |
| 2024-03-27 | 19.66 | $19.57 | 53200 |
| 2024-03-26 | 19.67 | $19.75 | 27600 |
| 2024-03-25 | 19.66 | $19.69 | 34502 |
| 2024-03-22 | 19.66 | $19.16 | 21923 |
| 2024-03-21 | 19.69 | $19.40 | 47333 |
| 2024-03-20 | 19.73 | $19.31 | 18000 |
| 2024-03-19 | 19.76 | $19.10 | 19420 |
| 2024-03-18 | 19.82 | $19.01 | 32800 |
| 2024-03-15 | 19.85 | $19.16 | 63100 |
| 2024-03-14 | 19.88 | $19.73 | 15816 |
| 2024-03-13 | 19.87 | $20.42 | 18200 |
| 2024-03-12 | 19.81 | $20.41 | 19830 |
| 2024-03-11 | 19.76 | $20.26 | 16000 |
| 2024-03-08 | 19.69 | $20.26 | 51100 |
| 2024-03-07 | 19.62 | $19.84 | 19139 |
| 2024-03-06 | 19.56 | $19.73 | 47116 |
| 2024-03-05 | 19.51 | $19.57 | 40643 |
| 2024-03-04 | 19.46 | $19.33 | 134200 |
| 2024-03-01 | 19.42 | $19.82 | 110043 |
| 2024-02-29 | 19.35 | $19.62 | 46924 |
| 2024-02-28 | 19.27 | $19.85 | 36100 |
| 2024-02-27 | 19.17 | $19.62 | 15300 |
| 2024-02-26 | 19.08 | $19.66 | 57200 |
| 2024-02-23 | 18.96 | $19.68 | 38101 |
| 2024-02-22 | 18.85 | $20.22 | 34100 |
| 2024-02-21 | 18.74 | $20.00 | 63614 |
| 2024-02-20 | 18.65 | $20.18 | 71300 |
| 2024-02-16 | 18.56 | $19.70 | 26507 |
| 2024-02-15 | 18.50 | $19.65 | 45010 |
| 2024-02-14 | 18.45 | $19.55 | 60808 |
| 2024-02-13 | 18.39 | $19.20 | 136100 |
| 2024-02-12 | 18.36 | $19.42 | 107345 |
| 2024-02-09 | 18.33 | $18.94 | 21807 |
| 2024-02-08 | 18.30 | $18.78 | 49447 |
| 2024-02-07 | 18.28 | $18.69 | 25300 |
| 2024-02-06 | 18.27 | $18.63 | 54300 |
| 2024-02-05 | 18.25 | $18.57 | 158448 |
| 2024-02-02 | 18.25 | $18.70 | 61800 |
| 2024-02-01 | 18.23 | $18.42 | 51110 |
| 2024-01-31 | 18.21 | $17.99 | 35300 |
| 2024-01-30 | 18.23 | $17.82 | 23524 |
| 2024-01-29 | 18.25 | $17.76 | 38300 |
| 2024-01-26 | 18.29 | $17.32 | 17800 |
| 2024-01-25 | 18.34 | $17.54 | 30800 |
| 2024-01-24 | 18.39 | $17.85 | 53900 |
| 2024-01-23 | 18.42 | $18.19 | 35102 |
| 2024-01-22 | 18.41 | $18.52 | 40633 |
| 2024-01-19 | 18.37 | $18.50 | 23103 |
| 2024-01-18 | 18.34 | $18.54 | 54905 |
| 2024-01-17 | 18.30 | $18.39 | 55100 |
| 2024-01-16 | 18.28 | $18.64 | 26031 |
| 2024-01-12 | 18.24 | $18.80 | 47000 |
| 2024-01-11 | 18.16 | $18.44 | 31000 |
| 2024-01-10 | 18.10 | $18.31 | 15909 |
| 2024-01-09 | 18.03 | $18.39 | 46500 |
| 2024-01-08 | 17.97 | $18.37 | 96520 |
| 2024-01-05 | 17.93 | $18.50 | 22944 |
| 2024-01-04 | 17.88 | $18.24 | 62547 |
| 2024-01-03 | 17.84 | $18.12 | 113916 |
| 2024-01-02 | 17.82 | $18.27 | 64844 |
| 2023-12-29 | 17.77 | $18.32 | 30400 |
| 2023-12-28 | 17.70 | $18.62 | 27300 |
| 2023-12-27 | 17.62 | $18.26 | 38600 |
| 2023-12-26 | 17.57 | $18.47 | 28035 |
| 2023-12-22 | 17.51 | $18.58 | 86500 |
| 2023-12-21 | 17.46 | $17.95 | 138123 |
| 2023-12-20 | 17.41 | $17.75 | 26300 |
| 2023-12-19 | 17.36 | $17.81 | 117500 |
| 2023-12-18 | 17.31 | $17.86 | 24910 |
| 2023-12-15 | 17.25 | $17.80 | 46444 |
| 2023-12-14 | 17.21 | $17.98 | 27000 |
| 2023-12-13 | 17.15 | $17.19 | 34924 |
| 2023-12-12 | 17.11 | $17.19 | 28100 |
| 2023-12-11 | 17.05 | $16.88 | 39137 |
| 2023-12-08 | 17.02 | $17.27 | 26700 |
| 2023-12-07 | 16.98 | $17.58 | 20900 |
| 2023-12-06 | 16.94 | $17.42 | 44000 |
| 2023-12-05 | 16.90 | $17.55 | 56109 |
| 2023-12-04 | 16.85 | $17.64 | 113000 |
| 2023-12-01 | 16.79 | $17.25 | 55506 |
| 2023-11-30 | 16.72 | $17.01 | 37838 |
| 2023-11-29 | 16.63 | $17.00 | 32207 |
| 2023-11-28 | 16.55 | $17.22 | 38305 |
| 2023-11-27 | 16.48 | $17.26 | 73600 |
| 2023-11-24 | 16.40 | $17.68 | 20500 |
| 2023-11-22 | 16.29 | $16.88 | 29745 |
| 2023-11-21 | 16.26 | $16.67 | 121436 |
| 2023-11-20 | 16.23 | $16.85 | 54000 |
| 2023-11-17 | 16.18 | $16.75 | 91042 |
| 2023-11-16 | 16.14 | $16.89 | 43300 |
| 2023-11-15 | 16.09 | $16.76 | 46901 |
| 2023-11-14 | 16.07 | $16.41 | 98327 |
| 2023-11-13 | 16.07 | $16.12 | 43000 |
| 2023-11-10 | 16.10 | $16.13 | 51812 |
| 2023-11-09 | 16.13 | $16.52 | 28607 |
| 2023-11-08 | 16.14 | $16.70 | 44736 |
| 2023-11-07 | 16.13 | $16.69 | 36709 |
| 2023-11-06 | 16.12 | $16.62 | 47300 |
| 2023-11-03 | 16.10 | $16.48 | 47000 |
| 2023-11-02 | 16.12 | $15.70 | 51400 |
| 2023-11-01 | 16.17 | $15.26 | 80800 |
| 2023-10-31 | 16.24 | $15.46 | 105400 |
| 2023-10-30 | 16.31 | $15.69 | 45718 |
| 2023-10-27 | 16.37 | $15.78 | 31900 |
| 2023-10-26 | 16.43 | $15.53 | 62900 |
| 2023-10-25 | 16.50 | $16.17 | 101000 |
| 2023-10-24 | 16.53 | $16.10 | 32500 |
| 2023-10-23 | 16.57 | $15.89 | 44000 |
| 2023-10-20 | 16.63 | $15.95 | 21201 |
| 2023-10-19 | 16.70 | $15.89 | 65507 |
| 2023-10-18 | 16.78 | $16.38 | 56537 |
| 2023-10-17 | 16.83 | $16.43 | 33600 |
| 2023-10-16 | 16.88 | $16.72 | 35100 |
| 2023-10-13 | 16.91 | $16.65 | 24316 |
| 2023-10-12 | 16.95 | $16.68 | 69410 |
| 2023-10-11 | 16.99 | $16.59 | 27900 |
| 2023-10-10 | 17.04 | $16.33 | 44735 |
| 2023-10-09 | 17.10 | $16.36 | 59441 |
| 2023-10-06 | 17.17 | $16.80 | 59728 |
| 2023-10-05 | 17.20 | $16.67 | 46205 |
| 2023-10-04 | 17.25 | $16.74 | 26439 |
| 2023-10-03 | 17.33 | $16.85 | 37015 |
| 2023-10-02 | 17.41 | $16.89 | 26100 |
| 2023-09-29 | 17.48 | $16.92 | 28828 |
| 2023-09-28 | 17.54 | $17.00 | 38400 |
| 2023-09-27 | 17.60 | $16.82 | 48710 |
| 2023-09-26 | 17.67 | $16.75 | 28600 |
| 2023-09-25 | 17.75 | $17.22 | 24146 |
| 2023-09-22 | 17.80 | $17.40 | 52922 |
| 2023-09-21 | 17.84 | $17.32 | 38344 |
| 2023-09-20 | 17.90 | $17.52 | 44731 |
| 2023-09-19 | 17.94 | $17.34 | 35833 |
| 2023-09-18 | 17.97 | $17.39 | 43800 |
| 2023-09-15 | 18.01 | $17.38 | 26400 |
| 2023-09-14 | 18.05 | $17.60 | 35300 |
| 2023-09-13 | 18.07 | $17.52 | 24621 |
| 2023-09-12 | 18.11 | $17.58 | 32800 |
| 2023-09-11 | 18.16 | $17.59 | 23700 |
| 2023-09-08 | 18.21 | $17.43 | 21700 |
| 2023-09-07 | 18.28 | $17.79 | 34713 |
| 2023-09-06 | 18.32 | $18.28 | 62009 |
| 2023-09-05 | 18.34 | $18.44 | 46700 |
| 2023-09-01 | 18.35 | $18.30 | 24625 |
| 2023-08-31 | 18.36 | $18.11 | 25430 |
| 2023-08-30 | 18.40 | $18.24 | 14600 |
| 2023-08-29 | 18.43 | $18.14 | 19113 |
| 2023-08-28 | 18.47 | $18.34 | 19543 |
| 2023-08-25 | 18.48 | $18.37 | 35800 |
| 2023-08-24 | 18.50 | $18.13 | 25848 |
| 2023-08-23 | 18.53 | $18.56 | 12231 |
| 2023-08-22 | 18.54 | $18.19 | 17300 |
| 2023-08-21 | 18.56 | $18.00 | 12900 |
| 2023-08-18 | 18.59 | $18.26 | 17008 |
| 2023-08-17 | 18.61 | $18.07 | 33126 |
| 2023-08-16 | 18.64 | $18.09 | 48600 |
| 2023-08-15 | 18.67 | $18.23 | 38800 |
| 2023-08-14 | 18.70 | $18.60 | 34100 |
| 2023-08-11 | 18.70 | $18.55 | 13400 |
| 2023-08-10 | 18.70 | $18.86 | 48246 |
| 2023-08-09 | 18.67 | $18.70 | 23041 |
| 2023-08-08 | 18.65 | $18.55 | 72200 |
| 2023-08-07 | 18.62 | $18.80 | 16600 |
| 2023-08-04 | 18.58 | $18.43 | 21400 |
| 2023-08-03 | 18.55 | $18.93 | 42443 |
| 2023-08-02 | 18.49 | $18.81 | 28241 |
| 2023-08-01 | 18.46 | $18.95 | 50841 |
| 2023-07-31 | 18.42 | $18.48 | 25100 |
| 2023-07-28 | 18.41 | $18.76 | 16634 |
| 2023-07-27 | 18.37 | $18.71 | 73219 |
| 2023-07-26 | 18.34 | $18.75 | 29000 |
| 2023-07-25 | 18.31 | $18.63 | 29400 |
| 2023-07-24 | 18.28 | $18.73 | 24701 |
| 2023-07-21 | 18.24 | $18.54 | 28744 |
| 2023-07-20 | 18.23 | $18.65 | 81031 |
| 2023-07-19 | 18.21 | $18.78 | 24304 |
| 2023-07-18 | 18.17 | $18.82 | 49109 |
| 2023-07-17 | 18.14 | $18.64 | 12508 |
| 2023-07-14 | 18.12 | $18.40 | 55100 |
| 2023-07-13 | 18.13 | $18.32 | 17109 |
| 2023-07-12 | 18.13 | $18.39 | 30600 |
| 2023-07-11 | 18.11 | $17.95 | 31721 |
| 2023-07-10 | 18.12 | $17.87 | 73141 |
| 2023-07-07 | 18.14 | $17.86 | 60400 |
| 2023-07-06 | 18.15 | $17.68 | 36006 |
| 2023-07-05 | 18.17 | $18.21 | 76339 |
| 2023-07-03 | 18.16 | $18.27 | 23900 |
| 2023-06-30 | 18.16 | $18.22 | 21810 |
| 2023-06-29 | 18.16 | $18.00 | 68500 |
| 2023-06-28 | 18.15 | $18.16 | 26300 |
| 2023-06-27 | 18.16 | $18.05 | 22900 |
| 2023-06-26 | 18.18 | $18.05 | 39713 |
| 2023-06-23 | 18.19 | $18.00 | 19502 |
| 2023-06-22 | 18.21 | $18.28 | 28431 |
| 2023-06-21 | 18.21 | $18.31 | 548444 |
| 2023-06-20 | 18.20 | $17.99 | 1.6M |
| 2023-06-16 | 18.19 | $18.23 | 62700 |
| 2023-06-15 | 18.14 | $18.25 | 95628 |
| 2023-06-14 | 18.10 | $18.47 | 29401 |
| 2023-06-13 | 18.03 | $18.40 | 18138 |
| 2023-06-12 | 17.98 | $18.02 | 15300 |
| 2023-06-09 | 17.94 | $18.01 | 37135 |
| 2023-06-08 | 17.91 | $18.28 | 35344 |
| 2023-06-07 | 17.86 | $18.07 | 22019 |
| 2023-06-06 | 17.82 | $18.13 | 42033 |
| 2023-06-05 | 17.77 | $17.95 | 20300 |
| 2023-06-02 | 17.75 | $18.42 | 25914 |
| 2023-06-01 | 17.67 | $18.07 | 70800 |
| 2023-05-31 | 17.61 | $17.94 | 25100 |
| 2023-05-30 | 17.56 | $18.36 | 14700 |
| 2023-05-26 | 17.52 | $18.40 | 15749 |
| 2023-05-25 | 17.46 | $18.27 | 25700 |
| 2023-05-24 | 17.42 | $18.31 | 33800 |
| 2023-05-23 | 17.35 | $18.22 | 57315 |
| 2023-05-22 | 17.27 | $18.14 | 17800 |
| 2023-05-19 | 17.19 | $17.89 | 15700 |
| 2023-05-18 | 17.12 | $17.19 | 36624 |
| 2023-05-17 | 17.08 | $17.37 | 13600 |
| 2023-05-16 | 17.04 | $17.17 | 28300 |
| 2023-05-15 | 17.02 | $17.34 | 21228 |
| 2023-05-12 | 16.98 | $17.24 | 19839 |
| 2023-05-11 | 16.96 | $17.42 | 33905 |
| 2023-05-10 | 16.93 | $17.33 | 45036 |
| 2023-05-09 | 16.89 | $17.20 | 14813 |
| 2023-05-08 | 16.85 | $17.08 | 43600 |
| 2023-05-05 | 16.80 | $17.62 | 34300 |
| 2023-05-04 | 16.73 | $16.76 | 25900 |
| 2023-05-03 | 16.70 | $16.97 | 74100 |
| 2023-05-02 | 16.64 | $17.00 | 64341 |
| 2023-05-01 | 16.59 | $17.40 | 32911 |
| 2023-04-28 | 16.51 | $17.27 | 20800 |
| 2023-04-27 | 16.43 | $17.56 | 20815 |
| 2023-04-26 | 16.34 | $16.73 | 22700 |
| 2023-04-25 | 16.29 | $16.68 | 68224 |
| 2023-04-24 | 16.23 | $16.61 | 17500 |
| 2023-04-21 | 16.18 | $16.55 | 13642 |
| 2023-04-20 | 16.16 | $16.38 | 30600 |
| 2023-04-19 | 16.14 | $16.57 | 11713 |
| 2023-04-18 | 16.11 | $16.68 | 18900 |
| 2023-04-17 | 16.05 | $16.45 | 10849 |
| 2023-04-14 | 16.02 | $16.91 | 29434 |
| 2023-04-13 | 15.93 | $16.88 | 15500 |
| 2023-04-12 | 15.85 | $16.51 | 19904 |
| 2023-04-11 | 15.78 | $16.43 | 17806 |
| 2023-04-10 | 15.74 | $16.11 | 21900 |
| 2023-04-06 | 15.71 | $16.20 | 25200 |
| 2023-04-05 | 15.67 | $16.09 | 35700 |
| 2023-04-04 | 15.65 | $15.84 | 22422 |
| 2023-04-03 | 15.65 | $16.01 | 25904 |
| 2023-03-31 | 15.63 | $15.66 | 32333 |
| 2023-03-30 | 15.62 | $15.81 | 29342 |
| 2023-03-29 | 15.60 | $15.78 | 41840 |
| 2023-03-28 | 15.58 | $15.55 | 72218 |
| 2023-03-27 | 15.58 | $15.57 | 63515 |
| 2023-03-24 | 15.59 | $15.66 | 23100 |
| 2023-03-23 | 15.59 | $16.11 | 30900 |
| 2023-03-22 | 15.57 | $15.98 | 49800 |
| 2023-03-21 | 15.55 | $15.91 | 35744 |
| 2023-03-20 | 15.55 | $15.62 | 243500 |
| 2023-03-17 | 15.57 | $15.68 | 27829 |
| 2023-03-16 | 15.59 | $15.24 | 36700 |
| 2023-03-15 | 15.63 | $15.15 | 16400 |
| 2023-03-14 | 15.67 | $15.28 | 138000 |
| 2023-03-13 | 15.69 | $15.45 | 16600 |
| 2023-03-10 | 15.72 | $15.59 | 13048 |
| 2023-03-09 | 15.72 | $15.45 | 35123 |
| 2023-03-08 | 15.73 | $15.61 | 59700 |
| 2023-03-07 | 15.73 | $15.80 | 36600 |
| 2023-03-06 | 15.72 | $15.61 | 52500 |
| 2023-03-03 | 15.73 | $15.47 | 19800 |
| 2023-03-02 | 15.73 | $15.56 | 46547 |
| 2023-03-01 | 15.74 | $15.34 | 52027 |
| 2023-02-28 | 15.73 | $15.47 | 56700 |
| 2023-02-27 | 15.72 | $15.91 | 30906 |
| 2023-02-24 | 15.69 | $15.55 | 56203 |
| 2023-02-23 | 15.68 | $15.68 | 15700 |
| 2023-02-22 | 15.65 | $15.65 | 34112 |
| 2023-02-21 | 15.64 | $15.79 | 36900 |
| 2023-02-17 | 15.63 | $16.15 | 20620 |
| 2023-02-16 | 15.59 | $16.11 | 71720 |
| 2023-02-15 | 15.55 | $15.89 | 14300 |
| 2023-02-14 | 15.51 | $16.00 | 33500 |
| 2023-02-13 | 15.46 | $15.64 | 33300 |
| 2023-02-10 | 15.42 | $16.03 | 38800 |
| 2023-02-09 | 15.36 | $15.70 | 42400 |
| 2023-02-08 | 15.29 | $15.73 | 52220 |
| 2023-02-07 | 15.22 | $15.55 | 26300 |
| 2023-02-06 | 15.16 | $15.62 | 18335 |
| 2023-02-03 | 15.12 | $15.73 | 36342 |
| 2023-02-02 | 15.07 | $15.50 | 26428 |
| 2023-02-01 | 15.06 | $15.66 | 28700 |
| 2023-01-31 | 15.05 | $15.19 | 39639 |
| 2023-01-30 | 15.05 | $15.31 | 43200 |
| 2023-01-27 | 15.05 | $15.35 | 23903 |
| 2023-01-26 | 15.04 | $15.22 | 246700 |
| 2023-01-25 | 15.05 | $15.24 | 160014 |
| 2023-01-24 | 15.06 | $15.41 | 61714 |
| 2023-01-23 | 15.07 | $15.54 | 61200 |
| 2023-01-20 | 15.07 | $15.43 | 45000 |
| 2023-01-19 | 15.08 | $15.19 | 46700 |
| 2023-01-18 | 15.12 | $15.09 | 47200 |
| 2023-01-17 | 15.15 | $15.07 | 21925 |
| 2023-01-13 | 15.17 | $14.85 | 22805 |
| 2023-01-12 | 15.22 | $14.87 | 62100 |
| 2023-01-11 | 15.28 | $14.23 | 15700 |
| 2023-01-10 | 15.34 | $14.26 | 20536 |
| 2023-01-09 | 15.40 | $14.43 | 44733 |
| 2023-01-06 | 15.45 | $14.85 | 70900 |
| 2023-01-05 | 15.48 | $14.70 | 36800 |
| 2023-01-04 | 15.51 | $15.25 | 48700 |
| 2023-01-03 | 15.53 | $15.45 | 40921 |
| 2022-12-30 | 15.55 | $15.23 | 24700 |
| 2022-12-29 | 15.57 | $15.32 | 22500 |
| 2022-12-28 | 15.58 | $15.08 | 23000 |
| 2022-12-27 | 15.58 | $15.47 | 27200 |
| 2022-12-23 | 15.55 | $15.49 | 32617 |
| 2022-12-22 | 15.53 | $15.63 | 28800 |
| 2022-12-21 | 15.48 | $15.57 | 37500 |
| 2022-12-20 | 15.42 | $15.57 | 40134 |
| 2022-12-19 | 15.36 | $15.99 | 33400 |
| 2022-12-16 | 15.29 | $15.78 | 347100 |
| 2022-12-15 | 15.23 | $15.45 | 22802 |
| 2022-12-14 | 15.17 | $15.85 | 37525 |
| 2022-12-13 | 15.11 | $16.04 | 27200 |
| 2022-12-12 | 15.04 | $15.43 | 31200 |
| 2022-12-09 | 15.02 | $15.40 | 35400 |
| 2022-12-08 | 14.98 | $15.42 | 67135 |
| 2022-12-07 | 14.93 | $15.40 | 89303 |
| 2022-12-06 | 14.90 | $15.41 | 57229 |
| 2022-12-05 | 14.88 | $15.66 | 43646 |
| 2022-12-02 | 14.84 | $15.74 | 27613 |
| 2022-12-01 | 14.79 | $15.66 | 67907 |
| 2022-11-30 | 14.73 | $15.57 | 21011 |
| 2022-11-29 | 14.69 | $15.01 | 47800 |
| 2022-11-28 | 14.68 | $15.01 | 22343 |
| 2022-11-25 | 14.66 | $14.91 | 24100 |
| 2022-11-23 | 14.65 | $14.63 | 25500 |
| 2022-11-22 | 14.65 | $14.45 | 28227 |
| 2022-11-21 | 14.66 | $14.41 | 32300 |
| 2022-11-18 | 14.66 | $14.58 | 24000 |
| 2022-11-17 | 14.65 | $14.50 | 18500 |
| 2022-11-16 | 14.63 | $14.27 | 43200 |
| 2022-11-15 | 14.61 | $14.65 | 95900 |
| 2022-11-14 | 14.57 | $14.70 | 39900 |
| 2022-11-11 | 14.53 | $14.96 | 50343 |
| 2022-11-10 | 14.47 | $14.63 | 48945 |
| 2022-11-09 | 14.44 | $14.45 | 28600 |
| 2022-11-08 | 14.43 | $14.86 | 25331 |
| 2022-11-07 | 14.40 | $14.93 | 88311 |
| 2022-11-04 | 14.37 | $14.87 | 66530 |
| 2022-11-03 | 14.34 | $14.73 | 147900 |
| 2022-11-02 | 14.35 | $14.51 | 181900 |
| 2022-11-01 | 14.36 | $14.80 | 28800 |
| 2022-10-31 | 14.38 | $14.70 | 34100 |
| 2022-10-28 | 14.38 | $14.72 | 21700 |
| 2022-10-27 | 14.35 | $14.65 | 52839 |
| 2022-10-26 | 14.34 | $14.56 | 34400 |
| 2022-10-25 | 14.37 | $14.70 | 28219 |
| 2022-10-24 | 14.36 | $14.36 | 110303 |
| 2022-10-21 | 14.39 | $14.47 | 21346 |
| 2022-10-20 | 14.40 | $14.08 | 24500 |
| 2022-10-19 | 14.44 | $13.86 | 42400 |
| 2022-10-18 | 14.49 | $13.80 | 30648 |
| 2022-10-17 | 14.55 | $13.97 | 45907 |
| 2022-10-14 | 14.61 | $13.70 | 27900 |
| 2022-10-13 | 14.66 | $14.05 | 47942 |
| 2022-10-12 | 14.71 | $14.35 | 28804 |
| 2022-10-11 | 14.76 | $14.20 | 33133 |
| 2022-10-10 | 14.80 | $14.25 | 27800 |
| 2022-10-07 | 14.85 | $14.40 | 29405 |
| 2022-10-06 | 14.90 | $14.87 | 52109 |
| 2022-10-05 | 14.92 | $14.78 | 33720 |
| 2022-10-04 | 14.92 | $15.20 | 39402 |
| 2022-10-03 | 14.91 | $14.66 | 45730 |
| 2022-09-30 | 14.92 | $14.03 | 159832 |
| 2022-09-29 | 14.94 | $14.59 | 76400 |
| 2022-09-28 | 14.94 | $15.00 | 47700 |
| 2022-09-27 | 14.90 | $14.60 | 31826 |
| 2022-09-26 | 14.88 | $14.95 | 95200 |
| 2022-09-23 | 14.84 | $14.56 | 28808 |
| 2022-09-22 | 14.83 | $15.04 | 35535 |
| 2022-09-21 | 14.80 | $14.87 | 40308 |
| 2022-09-20 | 14.77 | $14.92 | 59100 |
| 2022-09-19 | 14.74 | $15.08 | 74626 |
| 2022-09-16 | 14.70 | $14.73 | 108600 |
| 2022-09-15 | 14.69 | $15.19 | 29436 |
| 2022-09-14 | 14.66 | $15.33 | 15009 |
| 2022-09-13 | 14.61 | $14.92 | 23100 |
| 2022-09-12 | 14.60 | $15.22 | 22300 |
| 2022-09-09 | 14.58 | $15.48 | 47012 |
| 2022-09-08 | 14.55 | $15.30 | 22317 |
| 2022-09-07 | 14.51 | $14.78 | 39234 |
| 2022-09-06 | 14.51 | $14.94 | 53903 |
| 2022-09-02 | 14.50 | $14.77 | 40813 |
| 2022-09-01 | 14.50 | $14.62 | 27016 |
| 2022-08-31 | 14.49 | $14.50 | 23800 |
| 2022-08-30 | 14.50 | $14.19 | 103000 |
| 2022-08-29 | 14.53 | $14.16 | 49200 |
| 2022-08-26 | 14.54 | $14.17 | 45700 |
| 2022-08-25 | 14.57 | $14.37 | 47307 |
| 2022-08-24 | 14.59 | $14.45 | 18600 |
| 2022-08-23 | 14.60 | $14.35 | 47207 |
| 2022-08-22 | 14.59 | $14.22 | 46000 |
| 2022-08-19 | 14.59 | $14.26 | 42729 |
| 2022-08-18 | 14.58 | $14.60 | 68944 |
| 2022-08-17 | 14.57 | $14.48 | 25014 |
| 2022-08-16 | 14.55 | $14.51 | 17000 |
| 2022-08-15 | 14.52 | $14.62 | 27500 |
| 2022-08-12 | 14.47 | $14.79 | 33316 |
| 2022-08-11 | 14.42 | $14.86 | 15235 |
| 2022-08-10 | 14.36 | $14.62 | 13744 |
| 2022-08-09 | 14.29 | $14.78 | 74100 |
| 2022-08-08 | 14.22 | $14.72 | 39642 |
| 2022-08-05 | 14.16 | $14.64 | 34100 |
| 2022-08-04 | 14.12 | $14.58 | 15100 |
| 2022-08-03 | 14.06 | $14.60 | 21333 |
| 2022-08-02 | 14.01 | $14.73 | 23403 |
| 2022-08-01 | 13.94 | $14.45 | 41100 |
| 2022-07-29 | 13.91 | $14.77 | 70200 |
| 2022-07-28 | 13.87 | $14.78 | 88741 |
| 2022-07-27 | 13.83 | $14.58 | 46749 |
| 2022-07-26 | 13.81 | $14.25 | 31500 |
| 2022-07-25 | 13.81 | $14.21 | 31605 |
| 2022-07-22 | 13.83 | $14.09 | 109536 |
| 2022-07-21 | 13.85 | $14.28 | 36200 |
| 2022-07-20 | 13.85 | $14.20 | 61310 |
| 2022-07-19 | 13.87 | $13.87 | 76518 |
| 2022-07-18 | 13.91 | $13.69 | 27200 |
| 2022-07-15 | 13.95 | $13.78 | 49602 |
| 2022-07-14 | 14.02 | $13.59 | 214500 |
| 2022-07-13 | 14.07 | $13.22 | 42400 |
| 2022-07-12 | 14.13 | $13.43 | 36300 |
| 2022-07-11 | 14.20 | $13.50 | 95700 |
| 2022-07-08 | 14.28 | $13.80 | 105600 |
| 2022-07-07 | 14.36 | $13.43 | 46708 |
| 2022-07-06 | 14.45 | $13.46 | 71100 |
| 2022-07-05 | 14.53 | $13.47 | 56713 |
| 2022-07-01 | 14.63 | $13.85 | 36514 |
| 2022-06-30 | 14.72 | $13.89 | 39100 |
| 2022-06-29 | 14.81 | $13.97 | 26244 |
| 2022-06-28 | 14.90 | $14.23 | 76630 |
| 2022-06-27 | 14.96 | $14.29 | 72700 |
| 2022-06-24 | 14.98 | $14.58 | 39000 |
| 2022-06-23 | 14.98 | $14.37 | 57800 |
| 2022-06-22 | 15.02 | $14.42 | 43906 |
| 2022-06-21 | 15.03 | $14.62 | 71200 |
| 2022-06-17 | 15.03 | $14.52 | 49119 |
| 2022-06-16 | 15.06 | $14.59 | 28713 |
| 2022-06-15 | 15.08 | $15.19 | 34728 |
| 2022-06-14 | 15.08 | $14.58 | 86317 |
| 2022-06-13 | 15.08 | $14.44 | 45823 |
| 2022-06-10 | 15.09 | $14.78 | 29600 |
| 2022-06-09 | 15.09 | $15.16 | 41200 |
| 2022-06-08 | 15.10 | $15.28 | 77800 |
| 2022-06-07 | 15.11 | $15.21 | 90400 |
| 2022-06-06 | 15.12 | $15.17 | 37530 |
| 2022-06-03 | 15.19 | $15.37 | 40817 |
| 2022-06-02 | 15.25 | $15.64 | 191206 |
| 2022-06-01 | 15.32 | $15.74 | 57700 |
| 2022-05-31 | 15.36 | $15.84 | 29600 |
| 2022-05-27 | 15.41 | $15.41 | 85909 |
| 2022-05-26 | 15.47 | $14.66 | 41000 |
| 2022-05-25 | 15.56 | $14.64 | 240800 |
| 2022-05-24 | 15.66 | $15.12 | 46421 |
| 2022-05-23 | 15.75 | $14.67 | 39300 |
| 2022-05-20 | 15.86 | $14.67 | 85000 |
| 2022-05-19 | 15.95 | $15.13 | 99700 |
| 2022-05-18 | 16.03 | $14.86 | 67007 |
| 2022-05-17 | 16.13 | $15.19 | 52300 |
| 2022-05-16 | 16.17 | $14.60 | 80000 |
| 2022-05-13 | 16.23 | $14.68 | 52519 |
| 2022-05-12 | 16.28 | $14.83 | 93700 |
| 2022-05-11 | 16.34 | $15.35 | 60900 |
| 2022-05-10 | 16.37 | $15.41 | 47900 |
| 2022-05-09 | 16.39 | $15.35 | 51200 |
| 2022-05-06 | 16.42 | $16.63 | 59445 |
| 2022-05-05 | 16.39 | $16.67 | 58400 |
| 2022-05-04 | 16.37 | $16.95 | 27200 |
| 2022-05-03 | 16.33 | $16.56 | 61000 |
| 2022-05-02 | 16.33 | $16.83 | 32900 |
| 2022-04-29 | 16.31 | $16.55 | 48304 |
| 2022-04-28 | 16.29 | $16.48 | 67000 |
| 2022-04-27 | 16.30 | $16.68 | 135715 |
| 2022-04-26 | 16.29 | $16.99 | 34100 |
| 2022-04-25 | 16.26 | $16.82 | 57900 |
| 2022-04-22 | 16.24 | $16.45 | 27443 |
| 2022-04-21 | 16.24 | $16.71 | 20400 |
| 2022-04-20 | 16.21 | $16.91 | 53402 |
| 2022-04-19 | 16.18 | $15.89 | 42032 |
| 2022-04-18 | 16.18 | $15.85 | 82842 |
| 2022-04-14 | 16.19 | $15.72 | 48535 |
| 2022-04-13 | 16.21 | $16.00 | 40000 |
| 2022-04-12 | 16.23 | $15.91 | 54140 |
| 2022-04-11 | 16.28 | $15.83 | 24526 |
| 2022-04-08 | 16.32 | $15.91 | 49902 |
| 2022-04-07 | 16.32 | $16.17 | 58400 |
| 2022-04-06 | 16.32 | $16.09 | 57807 |
| 2022-04-05 | 16.34 | $16.31 | 51612 |
| 2022-04-04 | 16.29 | $16.55 | 70800 |
| 2022-04-01 | 16.24 | $16.39 | 29200 |
| 2022-03-31 | 16.24 | $16.21 | 39500 |
| 2022-03-30 | 16.24 | $16.54 | 32900 |
| 2022-03-29 | 16.21 | $16.47 | 36403 |
| 2022-03-28 | 16.19 | $16.42 | 25200 |
| 2022-03-25 | 16.17 | $16.41 | 25338 |
| 2022-03-24 | 16.15 | $16.60 | 77000 |
| 2022-03-23 | 16.10 | $16.11 | 36643 |
| 2022-03-22 | 16.07 | $16.16 | 33730 |
| 2022-03-21 | 16.04 | $15.89 | 39134 |
| 2022-03-18 | 16.03 | $16.06 | 83044 |
| 2022-03-17 | 15.98 | $16.26 | 42900 |
| 2022-03-16 | 15.95 | $16.38 | 111900 |
| 2022-03-15 | 15.91 | $16.85 | 113900 |
| 2022-03-14 | 15.84 | $16.60 | 119600 |
| 2022-03-11 | 15.76 | $15.87 | 62439 |
| 2022-03-10 | 15.74 | $16.29 | 147235 |
| 2022-03-09 | 15.70 | $16.41 | 95519 |
| 2022-03-08 | 15.64 | $15.40 | 163903 |
| 2022-03-07 | 15.64 | $15.57 | 193300 |
| 2022-03-04 | 15.59 | $16.35 | 535236 |
| 2022-03-03 | 15.49 | $16.17 | 113729 |
| 2022-03-02 | 15.40 | $16.00 | 30000 |
| 2022-03-01 | 15.35 | $15.99 | 27839 |
| 2022-02-28 | 15.27 | $16.07 | 35409 |
| 2022-02-25 | 15.20 | $16.04 | 52900 |
| 2022-02-24 | 15.13 | $15.51 | 68200 |
| 2022-02-23 | 15.07 | $15.50 | 23700 |
| 2022-02-22 | 15.01 | $15.60 | 54600 |
| 2022-02-18 | 14.95 | $15.58 | 88800 |
| 2022-02-17 | 14.90 | $15.25 | 613600 |
| 2022-02-16 | 14.87 | $15.49 | 27500 |
| 2022-02-15 | 14.82 | $15.62 | 15640 |
| 2022-02-14 | 14.78 | $15.41 | 78100 |
| 2022-02-11 | 14.73 | $15.14 | 16300 |
| 2022-02-10 | 14.71 | $15.36 | 28122 |
| 2022-02-09 | 14.67 | $15.50 | 36100 |
| 2022-02-08 | 14.62 | $15.20 | 170742 |
| 2022-02-07 | 14.60 | $15.35 | 74202 |
| 2022-02-04 | 14.56 | $14.64 | 72500 |
| 2022-02-03 | 14.55 | $14.40 | 109200 |
| 2022-02-02 | 14.56 | $14.30 | 46335 |
| 2022-02-01 | 14.57 | $15.03 | 134921 |
| 2022-01-31 | 14.55 | $14.35 | 173300 |
| 2022-01-28 | 14.55 | $14.65 | 261000 |
| 2022-01-27 | 14.54 | $14.80 | 196923 |
| 2022-01-26 | 14.51 | $14.25 | 86500 |
| 2022-01-25 | 14.51 | $14.29 | 32305 |
| 2022-01-24 | 14.51 | $14.38 | 67604 |
| 2022-01-21 | 14.51 | $14.67 | 86405 |
| 2022-01-20 | 14.49 | $14.64 | 133900 |
| 2022-01-19 | 14.46 | $14.43 | 32218 |
| 2022-01-18 | 14.44 | $14.79 | 178800 |
| 2022-01-14 | 14.41 | $14.45 | 67608 |
| 2022-01-13 | 14.40 | $14.63 | 149500 |
| 2022-01-12 | 14.40 | $14.57 | 68100 |
| 2022-01-11 | 14.39 | $14.64 | 51000 |
| 2022-01-10 | 14.38 | $14.66 | 151800 |
| 2022-01-07 | 14.36 | $14.58 | 34800 |
| 2022-01-06 | 14.35 | $14.48 | 96947 |
| 2022-01-05 | 14.36 | $14.57 | 134910 |
| 2022-01-04 | 14.37 | $14.56 | 75500 |
| 2022-01-03 | 14.36 | $14.66 | 137940 |
| 2021-12-31 | 14.35 | $14.35 | 48100 |
| 2021-12-30 | 14.36 | $14.31 | 39100 |
| 2021-12-29 | 14.34 | $14.30 | 208300 |
| 2021-12-28 | 14.34 | $14.27 | 57200 |
| 2021-12-27 | 14.35 | $14.29 | 49309 |
| 2021-12-23 | 14.35 | $14.37 | 60900 |
| 2021-12-22 | 14.37 | $14.20 | 101229 |
| 2021-12-21 | 14.39 | $14.13 | 98400 |
| 2021-12-20 | 14.43 | $14.00 | 91446 |
| 2021-12-17 | 14.47 | $14.20 | 78842 |
| 2021-12-16 | 14.49 | $14.24 | 86506 |
| 2021-12-15 | 14.51 | $14.65 | 74900 |
| 2021-12-14 | 14.50 | $14.30 | 82600 |
| 2021-12-13 | 14.51 | $14.40 | 78400 |
| 2021-12-10 | 14.53 | $14.34 | 72100 |
| 2021-12-09 | 14.56 | $14.43 | 127500 |
| 2021-12-08 | 14.57 | $14.65 | 39609 |
| 2021-12-07 | 14.58 | $14.72 | 57625 |
| 2021-12-06 | 14.59 | $14.45 | 75100 |
| 2021-12-03 | 14.61 | $14.33 | 89800 |
| 2021-12-02 | 14.63 | $14.58 | 70900 |
| 2021-12-01 | 14.65 | $14.04 | 44902 |
| 2021-11-30 | 14.68 | $14.14 | 32100 |
| 2021-11-29 | 14.70 | $14.48 | 102903 |
| 2021-11-26 | 14.72 | $14.30 | 21800 |
| 2021-11-24 | 14.75 | $14.79 | 42300 |
| 2021-11-23 | 14.75 | $14.64 | 41100 |
| 2021-11-22 | 14.79 | $14.83 | 46000 |
| 2021-11-19 | 14.79 | $14.82 | 38400 |
| 2021-11-18 | 14.82 | $14.61 | 37100 |
| 2021-11-17 | 14.86 | $14.71 | 64116 |
| 2021-11-16 | 14.91 | $14.38 | 132106 |
| 2021-11-15 | 14.98 | $14.58 | 144700 |
| 2021-11-12 | 15.04 | $14.76 | 40500 |
| 2021-11-11 | 15.08 | $14.87 | 123300 |
| 2021-11-10 | 15.10 | $14.78 | 40100 |
| 2021-11-09 | 15.11 | $14.69 | 39248 |
| 2021-11-08 | 15.13 | $14.96 | 23200 |
| 2021-11-05 | 15.12 | $14.86 | 21648 |
| 2021-11-04 | 15.11 | $14.83 | 49001 |
| 2021-11-03 | 15.11 | $14.92 | 96500 |
| 2021-11-02 | 15.10 | $14.57 | 24300 |
| 2021-11-01 | 15.09 | $14.66 | 23702 |
| 2021-10-29 | 15.06 | $14.81 | 16414 |
| 2021-10-28 | 15.01 | $14.84 | 24020 |
| 2021-10-27 | 14.95 | $14.88 | 37940 |
| 2021-10-26 | 14.89 | $15.36 | 23324 |
| 2021-10-25 | 14.79 | $14.82 | 212011 |
| 2021-10-22 | 14.72 | $15.50 | 109200 |
| 2021-10-21 | 14.62 | $15.50 | 57631 |
| 2021-10-20 | 14.52 | $15.71 | 23140 |
| 2021-10-19 | 14.40 | $15.78 | 181900 |
| 2021-10-18 | 14.24 | $15.78 | 1.5M |
| 2021-10-15 | 14.09 | $15.41 | 1.1M |
| 2021-10-14 | 13.97 | $15.29 | 19200 |
| 2021-10-13 | 13.86 | $15.11 | 57401 |
| 2021-10-12 | 13.75 | $15.06 | 257800 |
| 2021-10-11 | 13.66 | $14.70 | 90934 |
| 2021-10-08 | 13.58 | $14.67 | 11344 |
| 2021-10-07 | 13.51 | $14.81 | 55646 |
| 2021-10-06 | 13.44 | $14.76 | 43347 |
| 2021-10-05 | 13.39 | $14.38 | 91100 |
| 2021-10-04 | 13.38 | $14.09 | 73935 |
| 2021-10-01 | 13.40 | $13.81 | 21620 |
| 2021-09-30 | 13.39 | $13.66 | 20000 |
| 2021-09-29 | 13.39 | $13.62 | 20610 |
| 2021-09-28 | 13.40 | $13.40 | 35505 |
| 2021-09-27 | 13.41 | $13.39 | 65204 |
| 2021-09-24 | 13.42 | $13.41 | 22701 |
| 2021-09-23 | 13.41 | $13.50 | 55706 |
| 2021-09-22 | 13.42 | $13.31 | 30610 |
| 2021-09-21 | 13.43 | $12.63 | 69300 |
| 2021-09-20 | 13.49 | $12.80 | 36100 |
| 2021-09-17 | 13.54 | $12.98 | 25828 |
| 2021-09-16 | 13.56 | $13.11 | 30340 |
| 2021-09-15 | 13.60 | $13.00 | 75700 |
| 2021-09-14 | 13.63 | $13.10 | 83400 |
| 2021-09-13 | 13.66 | $13.21 | 44830 |
| 2021-09-10 | 13.67 | $13.32 | 271400 |
| 2021-09-09 | 13.67 | $13.30 | 211500 |
| 2021-09-08 | 13.66 | $13.70 | 102100 |
| 2021-09-07 | 13.64 | $14.25 | 96044 |
| 2021-09-03 | 13.60 | $14.45 | 17029 |
| 2021-09-02 | 13.55 | $13.64 | 30738 |
| 2021-09-01 | 13.58 | $13.68 | 13500 |
| 2021-08-31 | 13.56 | $13.73 | 53900 |
| 2021-08-30 | 13.53 | $13.78 | 13602 |
| 2021-08-27 | 13.49 | $13.44 | 35521 |
| 2021-08-26 | 13.46 | $13.34 | 18700 |
| 2021-08-25 | 13.45 | $13.56 | 12100 |
| 2021-08-24 | 13.42 | $13.61 | 30300 |
| 2021-08-23 | 13.39 | $13.80 | 15008 |
| 2021-08-20 | 13.37 | $13.74 | 83700 |
| 2021-08-19 | 13.35 | $13.44 | 19000 |
| 2021-08-18 | 13.35 | $13.98 | 31446 |
| 2021-08-17 | 13.31 | $13.54 | 26909 |
| 2021-08-16 | 13.28 | $13.65 | 34422 |
| 2021-08-13 | 13.24 | $13.53 | 25100 |
| 2021-08-12 | 13.22 | $13.14 | 36231 |
| 2021-08-11 | 13.22 | $13.27 | 15500 |
| 2021-08-10 | 13.20 | $13.30 | 26903 |
| 2021-08-09 | 13.18 | $13.32 | 15300 |
| 2021-08-06 | 13.17 | $13.60 | 23609 |
| 2021-08-05 | 13.15 | $14.06 | 13000 |
| 2021-08-04 | 13.09 | $13.39 | 47000 |
| 2021-08-03 | 13.08 | $13.06 | 25334 |
| 2021-08-02 | 13.09 | $13.03 | 19133 |
| 2021-07-30 | 13.13 | $12.92 | 28900 |
| 2021-07-29 | 13.16 | $13.00 | 49431 |
| 2021-07-28 | 13.18 | $12.95 | 26604 |
| 2021-07-27 | 13.21 | $13.16 | 28009 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.04
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.83
Average
14.33
Maximum
19.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.04 | $8.19 | 70304 |
| 2026-07-23 | 8.02 | $8.18 | 85700 |
| 2026-07-22 | 8.01 | $8.41 | 43500 |
| 2026-07-21 | 7.96 | $8.52 | 66500 |
| 2026-07-20 | 7.91 | $8.30 | 254531 |
| 2026-07-17 | 7.86 | $8.14 | 174200 |
| 2026-07-16 | 7.83 | $7.79 | 119200 |
| 2026-07-15 | 7.84 | $7.75 | 298000 |
| 2026-07-14 | 7.85 | $7.72 | 350807 |
| 2026-07-13 | 7.86 | $7.93 | 145521 |
| 2026-07-10 | 7.85 | $7.70 | 51428 |
| 2026-07-09 | 7.87 | $7.66 | 124900 |
| 2026-07-08 | 7.89 | $7.70 | 68700 |
| 2026-07-07 | 7.91 | $7.93 | 174833 |
| 2026-07-06 | 7.91 | $7.88 | 501244 |
| 2026-07-02 | 7.92 | $7.37 | 114700 |
| 2026-07-01 | 7.97 | $7.36 | 124033 |
| 2026-06-30 | 8.04 | $7.51 | 117300 |
| 2026-06-29 | 8.09 | $7.79 | 124800 |
| 2026-06-26 | 8.12 | $7.82 | 880500 |
| 2026-06-25 | 8.16 | $7.75 | 677800 |
| 2026-06-24 | 8.20 | $7.65 | 270720 |
| 2026-06-23 | 8.26 | $7.92 | 208837 |
| 2026-06-22 | 8.29 | $7.95 | 217500 |
| 2026-06-18 | 8.33 | $8.30 | 334344 |
| 2026-06-17 | 8.33 | $8.62 | 339200 |
| 2026-06-16 | 8.30 | $8.52 | 170700 |
| 2026-06-15 | 8.28 | $8.46 | 162700 |
| 2026-06-12 | 8.26 | $7.97 | 258530 |
| 2026-06-11 | 8.29 | $8.01 | 321227 |
| 2026-06-10 | 8.32 | $8.07 | 130700 |
| 2026-06-09 | 8.35 | $7.84 | 257329 |
| 2026-06-08 | 8.40 | $7.20 | 213415 |
| 2026-06-05 | 8.53 | $7.59 | 115200 |
| 2026-06-04 | 8.62 | $7.88 | 174400 |
| 2026-06-03 | 8.70 | $8.08 | 129942 |
| 2026-06-02 | 8.77 | $8.55 | 167600 |
| 2026-06-01 | 8.79 | $8.42 | 118300 |
| 2026-05-29 | 8.83 | $8.32 | 132021 |
| 2026-05-28 | 8.88 | $8.66 | 106342 |
| 2026-05-27 | 8.91 | $8.60 | 157700 |
| 2026-05-26 | 8.94 | $8.63 | 110500 |
| 2026-05-22 | 8.97 | $8.60 | 66832 |
| 2026-05-21 | 9.01 | $8.55 | 83030 |
| 2026-05-20 | 9.06 | $8.63 | 135600 |
| 2026-05-19 | 9.10 | $8.59 | 97600 |
| 2026-05-18 | 9.16 | $8.70 | 300948 |
| 2026-05-15 | 9.21 | $8.88 | 153400 |
| 2026-05-14 | 9.24 | $8.90 | 167000 |
| 2026-05-13 | 9.27 | $9.00 | 128400 |
| 2026-05-12 | 9.30 | $9.20 | 305800 |
| 2026-05-11 | 9.31 | $9.24 | 171226 |
| 2026-05-08 | 9.32 | $9.41 | 59414 |
| 2026-05-07 | 9.31 | $9.60 | 165800 |
| 2026-05-06 | 9.28 | $9.17 | 94200 |
| 2026-05-05 | 9.30 | $9.06 | 289317 |
| 2026-05-04 | 9.32 | $8.78 | 425100 |
| 2026-05-01 | 9.38 | $8.71 | 470400 |
| 2026-04-30 | 9.45 | $8.68 | 206321 |
| 2026-04-29 | 9.53 | $8.46 | 502400 |
| 2026-04-28 | 9.64 | $8.70 | 744601 |
| 2026-04-27 | 9.74 | $8.86 | 250320 |
| 2026-04-24 | 9.83 | $8.96 | 94400 |
| 2026-04-23 | 9.92 | $9.61 | 104000 |
| 2026-04-22 | 9.96 | $9.79 | 53500 |
| 2026-04-21 | 9.97 | $9.80 | 137001 |
| 2026-04-20 | 9.99 | $9.85 | 166500 |
| 2026-04-17 | 10.01 | $10.15 | 149500 |
| 2026-04-16 | 9.99 | $9.85 | 91805 |
| 2026-04-15 | 10.01 | $10.01 | 91733 |
| 2026-04-14 | 10.01 | $10.05 | 220400 |
| 2026-04-13 | 10.00 | $9.93 | 442516 |
| 2026-04-10 | 10.01 | $9.83 | 123739 |
| 2026-04-09 | 10.03 | $9.54 | 373200 |
| 2026-04-08 | 10.08 | $9.72 | 117500 |
| 2026-04-07 | 10.12 | $9.40 | 211300 |
| 2026-04-06 | 10.19 | $9.72 | 151641 |
| 2026-04-02 | 10.24 | $9.73 | 201017 |
| 2026-04-01 | 10.30 | $9.90 | 523100 |
| 2026-03-31 | 10.34 | $9.90 | 227600 |
| 2026-03-30 | 10.39 | $9.86 | 111500 |
| 2026-03-27 | 10.44 | $10.02 | 104237 |
| 2026-03-26 | 10.49 | $10.18 | 98145 |
| 2026-03-25 | 10.52 | $10.37 | 148800 |
| 2026-03-24 | 10.53 | $10.26 | 107200 |
| 2026-03-23 | 10.56 | $10.14 | 123600 |
| 2026-03-20 | 10.61 | $10.11 | 101100 |
| 2026-03-19 | 10.66 | $10.20 | 156200 |
| 2026-03-18 | 10.71 | $10.14 | 148525 |
| 2026-03-17 | 10.77 | $10.22 | 118709 |
| 2026-03-16 | 10.82 | $10.27 | 129000 |
| 2026-03-13 | 10.88 | $10.31 | 63148 |
| 2026-03-12 | 10.94 | $10.45 | 220146 |
| 2026-03-11 | 10.99 | $10.44 | 72830 |
| 2026-03-10 | 11.05 | $10.45 | 138700 |
| 2026-03-09 | 11.12 | $10.70 | 87705 |
| 2026-03-06 | 11.16 | $10.66 | 59000 |
| 2026-03-05 | 11.21 | $10.77 | 184529 |
| 2026-03-04 | 11.26 | $10.97 | 162800 |
| 2026-03-03 | 11.29 | $10.98 | 47548 |
| 2026-03-02 | 11.32 | $11.27 | 109500 |
| 2026-02-27 | 11.33 | $11.48 | 134901 |
| 2026-02-26 | 11.31 | $11.53 | 49400 |
| 2026-02-25 | 11.29 | $11.71 | 90039 |
| 2026-02-24 | 11.24 | $11.33 | 72300 |
| 2026-02-23 | 11.23 | $11.36 | 183849 |
| 2026-02-20 | 11.22 | $11.38 | 36000 |
| 2026-02-19 | 11.20 | $11.18 | 48534 |
| 2026-02-18 | 11.21 | $11.47 | 62133 |
| 2026-02-17 | 11.18 | $11.07 | 70500 |
| 2026-02-13 | 11.19 | $11.13 | 43200 |
| 2026-02-12 | 11.20 | $11.17 | 66919 |
| 2026-02-11 | 11.20 | $11.03 | 504720 |
| 2026-02-10 | 11.22 | $11.17 | 114008 |
| 2026-02-09 | 11.22 | $11.25 | 63545 |
| 2026-02-06 | 11.22 | $11.24 | 44744 |
| 2026-02-05 | 11.22 | $11.17 | 82400 |
| 2026-02-04 | 11.22 | $11.47 | 108700 |
| 2026-02-03 | 11.20 | $11.22 | 63100 |
| 2026-02-02 | 11.19 | $11.43 | 56829 |
| 2026-01-30 | 11.17 | $11.12 | 132300 |
| 2026-01-29 | 11.17 | $11.41 | 130700 |
| 2026-01-28 | 11.15 | $10.70 | 108500 |
| 2026-01-27 | 11.20 | $11.56 | 28600 |
| 2026-01-26 | 11.16 | $11.41 | 61300 |
| 2026-01-23 | 11.13 | $11.31 | 53900 |
| 2026-01-22 | 11.11 | $11.23 | 98400 |
| 2026-01-21 | 11.10 | $11.21 | 96600 |
| 2026-01-20 | 11.09 | $11.21 | 65100 |
| 2026-01-16 | 11.08 | $11.23 | 83002 |
| 2026-01-15 | 11.06 | $11.29 | 70137 |
| 2026-01-14 | 11.03 | $10.98 | 83400 |
| 2026-01-13 | 11.04 | $10.94 | 57805 |
| 2026-01-12 | 11.05 | $10.99 | 113139 |
| 2026-01-09 | 11.06 | $10.86 | 58325 |
| 2026-01-08 | 11.08 | $10.95 | 92420 |
| 2026-01-07 | 11.09 | $10.90 | 166400 |
| 2026-01-06 | 11.11 | $10.88 | 83503 |
| 2026-01-05 | 11.14 | $10.85 | 133000 |
| 2026-01-02 | 11.17 | $10.84 | 85500 |
| 2025-12-31 | 11.20 | $11.06 | 40848 |
| 2025-12-30 | 11.21 | $11.25 | 56100 |
| 2025-12-29 | 11.21 | $11.22 | 74816 |
| 2025-12-26 | 11.21 | $11.13 | 80215 |
| 2025-12-24 | 11.22 | $11.29 | 13500 |
| 2025-12-23 | 11.21 | $11.29 | 65200 |
| 2025-12-22 | 11.20 | $11.23 | 117332 |
| 2025-12-19 | 11.20 | $11.41 | 311500 |
| 2025-12-18 | 11.18 | $11.41 | 60200 |
| 2025-12-17 | 11.15 | $11.37 | 781622 |
| 2025-12-16 | 11.13 | $11.23 | 1.0M |
| 2025-12-15 | 11.12 | $11.25 | 57645 |
| 2025-12-12 | 11.11 | $10.82 | 72017 |
| 2025-12-11 | 11.14 | $10.81 | 180400 |
| 2025-12-10 | 11.17 | $10.89 | 591700 |
| 2025-12-09 | 11.20 | $10.91 | 281419 |
| 2025-12-08 | 11.23 | $10.83 | 488814 |
| 2025-12-05 | 11.27 | $10.85 | 354300 |
| 2025-12-04 | 11.32 | $10.95 | 199327 |
| 2025-12-03 | 11.35 | $10.91 | 155535 |
| 2025-12-02 | 11.40 | $11.04 | 593333 |
| 2025-12-01 | 11.44 | $10.77 | 907400 |
| 2025-11-28 | 11.51 | $10.93 | 79126 |
| 2025-11-26 | 11.57 | $11.21 | 492142 |
| 2025-11-25 | 11.61 | $11.37 | 873523 |
| 2025-11-24 | 11.63 | $11.66 | 933711 |
| 2025-11-21 | 11.63 | $11.72 | 67700 |
| 2025-11-20 | 11.62 | $11.69 | 177000 |
| 2025-11-19 | 11.62 | $11.75 | 218700 |
| 2025-11-18 | 11.60 | $11.67 | 85300 |
| 2025-11-17 | 11.59 | $11.54 | 106700 |
| 2025-11-14 | 11.60 | $11.49 | 119300 |
| 2025-11-13 | 11.61 | $11.43 | 72737 |
| 2025-11-12 | 11.63 | $11.66 | 48700 |
| 2025-11-11 | 11.63 | $11.67 | 76800 |
| 2025-11-10 | 11.62 | $11.84 | 39100 |
| 2025-11-07 | 11.60 | $11.98 | 72541 |
| 2025-11-06 | 11.56 | $11.89 | 108816 |
| 2025-11-05 | 11.53 | $11.95 | 76400 |
| 2025-11-04 | 11.48 | $11.73 | 187235 |
| 2025-11-03 | 11.45 | $12.07 | 63007 |
| 2025-10-31 | 11.39 | $11.86 | 39400 |
| 2025-10-30 | 11.34 | $11.68 | 110100 |
| 2025-10-29 | 11.30 | $11.52 | 1.3M |
| 2025-10-28 | 11.28 | $11.56 | 1.6M |
| 2025-10-27 | 11.25 | $11.51 | 1.6M |
| 2025-10-24 | 11.23 | $11.66 | 57238 |
| 2025-10-23 | 11.18 | $11.51 | 96649 |
| 2025-10-22 | 11.14 | $11.11 | 58805 |
| 2025-10-21 | 11.15 | $11.30 | 69209 |
| 2025-10-20 | 11.13 | $11.15 | 501930 |
| 2025-10-17 | 11.13 | $10.41 | 211400 |
| 2025-10-16 | 11.21 | $10.41 | 221500 |
| 2025-10-15 | 11.29 | $10.35 | 259717 |
| 2025-10-14 | 11.39 | $10.34 | 905709 |
| 2025-10-13 | 11.50 | $10.77 | 260200 |
| 2025-10-10 | 11.58 | $10.80 | 223100 |
| 2025-10-09 | 11.66 | $11.44 | 338300 |
| 2025-10-08 | 11.68 | $11.00 | 175300 |
| 2025-10-07 | 11.75 | $11.02 | 161400 |
| 2025-10-06 | 11.83 | $11.01 | 185435 |
| 2025-10-03 | 11.92 | $10.99 | 199737 |
| 2025-10-02 | 12.01 | $11.07 | 214234 |
| 2025-10-01 | 12.11 | $11.41 | 115619 |
| 2025-09-30 | 12.19 | $11.65 | 137600 |
| 2025-09-29 | 12.24 | $11.92 | 41900 |
| 2025-09-26 | 12.28 | $12.06 | 132900 |
| 2025-09-25 | 12.30 | $12.12 | 181149 |
| 2025-09-24 | 12.32 | $12.23 | 359700 |
| 2025-09-23 | 12.33 | $12.25 | 50215 |
| 2025-09-22 | 12.34 | $12.42 | 21200 |
| 2025-09-19 | 12.33 | $12.72 | 40800 |
| 2025-09-18 | 12.29 | $12.71 | 31128 |
| 2025-09-17 | 12.24 | $12.68 | 40400 |
| 2025-09-16 | 12.20 | $12.44 | 33618 |
| 2025-09-15 | 12.17 | $12.47 | 57500 |
| 2025-09-12 | 12.14 | $12.62 | 30400 |
| 2025-09-11 | 12.09 | $12.38 | 178500 |
| 2025-09-10 | 12.06 | $11.70 | 32346 |
| 2025-09-09 | 12.10 | $11.52 | 56302 |
| 2025-09-08 | 12.16 | $11.75 | 87800 |
| 2025-09-05 | 12.20 | $12.10 | 98800 |
| 2025-09-04 | 12.21 | $12.00 | 43900 |
| 2025-09-03 | 12.24 | $12.06 | 348911 |
| 2025-09-02 | 12.26 | $11.94 | 59148 |
| 2025-08-29 | 12.29 | $12.16 | 27324 |
| 2025-08-28 | 12.30 | $12.49 | 25905 |
| 2025-08-27 | 12.28 | $12.50 | 41432 |
| 2025-08-26 | 12.26 | $12.72 | 71513 |
| 2025-08-25 | 12.21 | $12.80 | 21400 |
| 2025-08-22 | 12.15 | $12.62 | 71800 |
| 2025-08-21 | 12.10 | $12.52 | 30813 |
| 2025-08-20 | 12.06 | $12.70 | 54824 |
| 2025-08-19 | 11.99 | $12.40 | 21800 |
| 2025-08-18 | 11.94 | $12.63 | 44242 |
| 2025-08-15 | 11.87 | $12.66 | 35324 |
| 2025-08-14 | 11.79 | $12.49 | 32502 |
| 2025-08-13 | 11.72 | $12.57 | 137000 |
| 2025-08-12 | 11.63 | $12.40 | 214500 |
| 2025-08-11 | 11.54 | $11.55 | 86839 |
| 2025-08-08 | 11.54 | $11.29 | 40500 |
| 2025-08-07 | 11.57 | $11.33 | 63100 |
| 2025-08-06 | 11.60 | $11.32 | 42844 |
| 2025-08-05 | 11.63 | $11.34 | 63329 |
| 2025-08-04 | 11.66 | $11.37 | 62000 |
| 2025-08-01 | 11.69 | $11.31 | 127100 |
| 2025-07-31 | 11.73 | $11.24 | 139728 |
| 2025-07-30 | 11.78 | $11.60 | 45800 |
| 2025-07-29 | 11.80 | $11.83 | 35300 |
| 2025-07-28 | 11.79 | $11.96 | 106200 |
| 2025-07-25 | 11.77 | $11.77 | 62049 |
| 2025-07-24 | 11.77 | $12.03 | 174126 |
| 2025-07-23 | 11.75 | $11.64 | 207300 |
| 2025-07-22 | 11.76 | $11.71 | 40200 |
| 2025-07-21 | 11.76 | $11.74 | 38100 |
| 2025-07-18 | 11.77 | $11.82 | 38900 |
| 2025-07-17 | 11.76 | $11.90 | 65000 |
| 2025-07-16 | 11.75 | $11.87 | 42642 |
| 2025-07-15 | 11.73 | $11.83 | 42409 |
| 2025-07-14 | 11.72 | $11.60 | 41710 |
| 2025-07-11 | 11.73 | $11.94 | 90849 |
| 2025-07-10 | 11.71 | $11.92 | 139000 |
| 2025-07-09 | 11.69 | $11.29 | 74600 |
| 2025-07-08 | 11.73 | $11.28 | 85000 |
| 2025-07-07 | 11.78 | $11.33 | 68400 |
| 2025-07-03 | 11.83 | $11.42 | 104843 |
| 2025-07-02 | 11.87 | $11.37 | 62700 |
| 2025-07-01 | 11.92 | $11.43 | 79600 |
| 2025-06-30 | 11.98 | $11.50 | 46543 |
| 2025-06-27 | 12.03 | $11.66 | 49700 |
| 2025-06-26 | 12.07 | $11.69 | 80800 |
| 2025-06-25 | 12.11 | $11.39 | 79400 |
| 2025-06-24 | 12.18 | $11.43 | 108928 |
| 2025-06-23 | 12.26 | $11.27 | 72836 |
| 2025-06-20 | 12.36 | $11.47 | 465906 |
| 2025-06-18 | 12.46 | $12.09 | 42100 |
| 2025-06-17 | 12.50 | $12.06 | 50300 |
| 2025-06-16 | 12.54 | $12.05 | 118800 |
| 2025-06-13 | 12.59 | $12.17 | 17900 |
| 2025-06-12 | 12.64 | $12.45 | 41700 |
| 2025-06-11 | 12.66 | $12.41 | 34610 |
| 2025-06-10 | 12.68 | $12.68 | 73426 |
| 2025-06-09 | 12.69 | $12.64 | 328404 |
| 2025-06-06 | 12.69 | $12.54 | 45105 |
| 2025-06-05 | 12.71 | $12.60 | 463700 |
| 2025-06-04 | 12.72 | $12.46 | 121932 |
| 2025-06-03 | 12.74 | $12.80 | 788415 |
| 2025-06-02 | 12.74 | $12.99 | 64300 |
| 2025-05-30 | 12.71 | $13.53 | 36900 |
| 2025-05-29 | 12.63 | $13.58 | 32500 |
| 2025-05-28 | 12.53 | $13.66 | 61700 |
| 2025-05-27 | 12.41 | $13.36 | 68627 |
| 2025-05-23 | 12.31 | $13.44 | 189212 |
| 2025-05-22 | 12.19 | $13.14 | 51100 |
| 2025-05-21 | 12.09 | $12.94 | 67601 |
| 2025-05-20 | 12.00 | $12.78 | 57800 |
| 2025-05-19 | 11.91 | $12.91 | 72200 |
| 2025-05-16 | 11.81 | $12.97 | 99300 |
| 2025-05-15 | 11.69 | $12.96 | 111100 |
| 2025-05-14 | 11.55 | $12.38 | 231100 |
| 2025-05-13 | 11.46 | $11.56 | 197037 |
| 2025-05-12 | 11.45 | $11.55 | 114300 |
| 2025-05-09 | 11.44 | $11.51 | 66215 |
| 2025-05-08 | 11.44 | $11.39 | 77300 |
| 2025-05-07 | 11.44 | $11.79 | 97547 |
| 2025-05-06 | 11.40 | $11.75 | 115134 |
| 2025-05-05 | 11.37 | $11.75 | 137649 |
| 2025-05-02 | 11.33 | $11.83 | 70100 |
| 2025-05-01 | 11.28 | $11.49 | 189206 |
| 2025-04-30 | 11.25 | $11.56 | 160136 |
| 2025-04-29 | 11.22 | $11.49 | 122200 |
| 2025-04-28 | 11.19 | $11.39 | 361702 |
| 2025-04-25 | 11.17 | $11.16 | 53100 |
| 2025-04-24 | 11.17 | $11.16 | 83400 |
| 2025-04-23 | 11.17 | $11.15 | 99537 |
| 2025-04-22 | 11.18 | $10.78 | 185800 |
| 2025-04-21 | 11.22 | $10.80 | 454400 |
| 2025-04-17 | 11.26 | $10.78 | 116400 |
| 2025-04-16 | 11.31 | $10.81 | 122300 |
| 2025-04-15 | 11.37 | $10.97 | 123805 |
| 2025-04-14 | 11.41 | $10.99 | 125646 |
| 2025-04-11 | 11.45 | $11.49 | 211100 |
| 2025-04-10 | 11.45 | $11.34 | 142525 |
| 2025-04-09 | 11.46 | $11.40 | 342849 |
| 2025-04-08 | 11.46 | $10.38 | 228700 |
| 2025-04-07 | 11.58 | $10.84 | 276213 |
| 2025-04-04 | 11.66 | $11.10 | 166600 |
| 2025-04-03 | 11.72 | $11.89 | 204025 |
| 2025-04-02 | 11.70 | $12.00 | 80203 |
| 2025-04-01 | 11.67 | $11.93 | 142200 |
| 2025-03-31 | 11.64 | $12.11 | 163200 |
| 2025-03-28 | 11.59 | $12.12 | 90843 |
| 2025-03-27 | 11.53 | $12.26 | 216400 |
| 2025-03-26 | 11.46 | $12.04 | 266800 |
| 2025-03-25 | 11.39 | $11.34 | 200527 |
| 2025-03-24 | 11.40 | $10.87 | 362804 |
| 2025-03-21 | 11.45 | $10.98 | 321900 |
| 2025-03-20 | 11.50 | $10.94 | 126200 |
| 2025-03-19 | 11.56 | $11.23 | 749000 |
| 2025-03-18 | 11.60 | $11.06 | 178200 |
| 2025-03-17 | 11.66 | $11.76 | 167300 |
| 2025-03-14 | 11.65 | $11.52 | 91700 |
| 2025-03-13 | 11.66 | $11.45 | 106500 |
| 2025-03-12 | 11.68 | $11.62 | 137000 |
| 2025-03-11 | 11.69 | $11.35 | 342611 |
| 2025-03-10 | 11.72 | $11.14 | 124335 |
| 2025-03-07 | 11.78 | $11.58 | 164300 |
| 2025-03-06 | 11.81 | $11.90 | 144220 |
| 2025-03-05 | 11.80 | $11.76 | 128100 |
| 2025-03-04 | 11.80 | $11.10 | 162300 |
| 2025-03-03 | 11.87 | $10.83 | 546432 |
| 2025-02-28 | 11.98 | $10.55 | 203900 |
| 2025-02-27 | 12.13 | $10.99 | 164632 |
| 2025-02-26 | 12.25 | $11.56 | 112200 |
| 2025-02-25 | 12.33 | $11.59 | 123500 |
| 2025-02-24 | 12.40 | $11.97 | 90713 |
| 2025-02-21 | 12.45 | $11.87 | 70700 |
| 2025-02-20 | 12.51 | $12.07 | 131100 |
| 2025-02-19 | 12.56 | $12.20 | 84700 |
| 2025-02-18 | 12.59 | $12.62 | 154332 |
| 2025-02-14 | 12.59 | $12.01 | 115000 |
| 2025-02-13 | 12.65 | $12.38 | 160922 |
| 2025-02-12 | 12.68 | $12.46 | 1.1M |
| 2025-02-11 | 12.70 | $12.36 | 96638 |
| 2025-02-10 | 12.74 | $12.24 | 70800 |
| 2025-02-07 | 12.79 | $12.36 | 66443 |
| 2025-02-06 | 12.84 | $12.28 | 229100 |
| 2025-02-05 | 12.90 | $12.84 | 217000 |
| 2025-02-04 | 12.90 | $13.17 | 117500 |
| 2025-02-03 | 12.88 | $13.11 | 84100 |
| 2025-01-31 | 12.85 | $12.99 | 99102 |
| 2025-01-30 | 12.84 | $12.76 | 172334 |
| 2025-01-29 | 12.84 | $12.92 | 71531 |
| 2025-01-28 | 12.84 | $13.10 | 152800 |
| 2025-01-27 | 12.81 | $13.19 | 126000 |
| 2025-01-24 | 12.77 | $13.03 | 74500 |
| 2025-01-23 | 12.74 | $13.28 | 192300 |
| 2025-01-22 | 12.68 | $13.15 | 108100 |
| 2025-01-21 | 12.63 | $13.08 | 139819 |
| 2025-01-17 | 12.59 | $12.50 | 248741 |
| 2025-01-16 | 12.60 | $12.65 | 351000 |
| 2025-01-15 | 12.59 | $12.61 | 368937 |
| 2025-01-14 | 12.59 | $11.67 | 115532 |
| 2025-01-13 | 12.69 | $11.80 | 192100 |
| 2025-01-10 | 12.78 | $12.23 | 150700 |
| 2025-01-08 | 12.84 | $12.57 | 69416 |
| 2025-01-07 | 12.86 | $12.28 | 128600 |
| 2025-01-06 | 12.93 | $12.66 | 166830 |
| 2025-01-03 | 12.95 | $12.81 | 141023 |
| 2025-01-02 | 12.97 | $12.80 | 93107 |
| 2024-12-31 | 12.99 | $12.40 | 77600 |
| 2024-12-30 | 13.05 | $12.50 | 167200 |
| 2024-12-27 | 13.11 | $12.79 | 103642 |
| 2024-12-26 | 13.14 | $12.88 | 98100 |
| 2024-12-24 | 13.17 | $12.86 | 36700 |
| 2024-12-23 | 13.20 | $12.88 | 205900 |
| 2024-12-20 | 13.23 | $12.50 | 499200 |
| 2024-12-19 | 13.31 | $12.38 | 496200 |
| 2024-12-18 | 13.41 | $12.54 | 361313 |
| 2024-12-17 | 13.50 | $12.86 | 382700 |
| 2024-12-16 | 13.57 | $13.10 | 624200 |
| 2024-12-13 | 13.61 | $12.99 | 398900 |
| 2024-12-12 | 13.68 | $13.19 | 349500 |
| 2024-12-11 | 13.73 | $13.54 | 83000 |
| 2024-12-10 | 13.75 | $13.50 | 121530 |
| 2024-12-09 | 13.78 | $13.70 | 147724 |
| 2024-12-06 | 13.79 | $13.55 | 112127 |
| 2024-12-05 | 13.81 | $13.46 | 169835 |
| 2024-12-04 | 13.85 | $13.62 | 232404 |
| 2024-12-03 | 13.87 | $13.17 | 130700 |
| 2024-12-02 | 13.95 | $13.15 | 124806 |
| 2024-11-29 | 14.03 | $13.46 | 34900 |
| 2024-11-27 | 14.09 | $13.78 | 90426 |
| 2024-11-26 | 14.12 | $13.81 | 216036 |
| 2024-11-25 | 14.16 | $13.95 | 98520 |
| 2024-11-22 | 14.18 | $13.57 | 103500 |
| 2024-11-21 | 14.24 | $13.25 | 95820 |
| 2024-11-20 | 14.35 | $13.35 | 241915 |
| 2024-11-19 | 14.45 | $13.53 | 273300 |
| 2024-11-18 | 14.55 | $13.50 | 137540 |
| 2024-11-15 | 14.66 | $13.76 | 222600 |
| 2024-11-14 | 14.75 | $14.06 | 305107 |
| 2024-11-13 | 14.83 | $14.06 | 186100 |
| 2024-11-12 | 14.91 | $13.92 | 69100 |
| 2024-11-11 | 15.01 | $13.94 | 92700 |
| 2024-11-08 | 15.12 | $14.22 | 93800 |
| 2024-11-07 | 15.22 | $14.61 | 49500 |
| 2024-11-06 | 15.28 | $14.54 | 60935 |
| 2024-11-05 | 15.36 | $14.89 | 48021 |
| 2024-11-04 | 15.41 | $14.87 | 34000 |
| 2024-11-01 | 15.47 | $14.73 | 46900 |
| 2024-10-31 | 15.54 | $15.33 | 58300 |
| 2024-10-30 | 15.57 | $14.93 | 75345 |
| 2024-10-29 | 15.63 | $14.88 | 47700 |
| 2024-10-28 | 15.71 | $15.04 | 81800 |
| 2024-10-25 | 15.78 | $15.02 | 152736 |
| 2024-10-24 | 15.86 | $15.21 | 60426 |
| 2024-10-23 | 15.93 | $15.35 | 25504 |
| 2024-10-22 | 15.99 | $15.61 | 22812 |
| 2024-10-21 | 16.03 | $15.93 | 17440 |
| 2024-10-18 | 16.04 | $15.89 | 74130 |
| 2024-10-17 | 16.06 | $15.98 | 109800 |
| 2024-10-16 | 16.07 | $15.82 | 90203 |
| 2024-10-15 | 16.10 | $15.56 | 129600 |
| 2024-10-14 | 16.15 | $15.68 | 28420 |
| 2024-10-11 | 16.20 | $15.65 | 234720 |
| 2024-10-10 | 16.26 | $15.43 | 65428 |
| 2024-10-09 | 16.35 | $15.77 | 30033 |
| 2024-10-08 | 16.41 | $15.98 | 65900 |
| 2024-10-07 | 16.45 | $15.22 | 77632 |
| 2024-10-04 | 16.58 | $15.55 | 25340 |
| 2024-10-03 | 16.69 | $15.85 | 33617 |
| 2024-10-02 | 16.78 | $16.13 | 23800 |
| 2024-10-01 | 16.85 | $16.48 | 63500 |
| 2024-09-30 | 16.89 | $16.30 | 82900 |
| 2024-09-27 | 16.95 | $16.89 | 73027 |
| 2024-09-26 | 16.95 | $16.69 | 34121 |
| 2024-09-25 | 16.98 | $17.38 | 48100 |
| 2024-09-24 | 16.94 | $17.88 | 54500 |
| 2024-09-23 | 16.84 | $18.00 | 121528 |
| 2024-09-20 | 16.72 | $17.53 | 102100 |
| 2024-09-19 | 16.63 | $17.59 | 240903 |
| 2024-09-18 | 16.53 | $17.47 | 62342 |
| 2024-09-17 | 16.43 | $17.19 | 27848 |
| 2024-09-16 | 16.35 | $17.05 | 22605 |
| 2024-09-13 | 16.28 | $16.95 | 84529 |
| 2024-09-12 | 16.21 | $16.63 | 45400 |
| 2024-09-11 | 16.17 | $16.56 | 37000 |
| 2024-09-10 | 16.13 | $16.67 | 97700 |
| 2024-09-09 | 16.07 | $16.53 | 36600 |
| 2024-09-06 | 16.02 | $16.72 | 67300 |
| 2024-09-05 | 15.95 | $16.47 | 99800 |
| 2024-09-04 | 15.89 | $16.26 | 26321 |
| 2024-09-03 | 15.85 | $16.53 | 61400 |
| 2024-08-30 | 15.78 | $16.45 | 42100 |
| 2024-08-29 | 15.71 | $16.26 | 24300 |
| 2024-08-28 | 15.65 | $16.52 | 13600 |
| 2024-08-27 | 15.56 | $16.73 | 93619 |
| 2024-08-26 | 15.44 | $16.78 | 138046 |
| 2024-08-23 | 15.30 | $16.33 | 106000 |
| 2024-08-22 | 15.19 | $15.93 | 34500 |
| 2024-08-21 | 15.11 | $16.32 | 62024 |
| 2024-08-20 | 14.98 | $16.06 | 344700 |
| 2024-08-19 | 14.87 | $15.61 | 79820 |
| 2024-08-16 | 14.79 | $15.44 | 44200 |
| 2024-08-15 | 14.72 | $15.41 | 28916 |
| 2024-08-14 | 14.65 | $15.47 | 64500 |
| 2024-08-13 | 14.56 | $15.01 | 37100 |
| 2024-08-12 | 14.52 | $14.69 | 36500 |
| 2024-08-09 | 14.50 | $14.69 | 100701 |
| 2024-08-08 | 14.48 | $14.68 | 81400 |
| 2024-08-07 | 14.46 | $14.38 | 89900 |
| 2024-08-06 | 14.47 | $14.41 | 79600 |
| 2024-08-05 | 14.47 | $14.00 | 58900 |
| 2024-08-02 | 14.52 | $14.46 | 49500 |
| 2024-08-01 | 14.53 | $14.50 | 69802 |
| 2024-07-31 | 14.53 | $14.30 | 58100 |
| 2024-07-30 | 14.55 | $14.20 | 121126 |
| 2024-07-29 | 14.59 | $14.66 | 53935 |
| 2024-07-26 | 14.58 | $14.55 | 79300 |
| 2024-07-25 | 14.59 | $14.42 | 96600 |
| 2024-07-24 | 14.61 | $14.68 | 62719 |
| 2024-07-23 | 14.60 | $14.64 | 141838 |
| 2024-07-22 | 14.59 | $15.19 | 209733 |
| 2024-07-19 | 14.53 | $15.06 | 236300 |
| 2024-07-18 | 14.48 | $15.02 | 37141 |
| 2024-07-17 | 14.42 | $14.70 | 57517 |
| 2024-07-16 | 14.39 | $14.87 | 135300 |
| 2024-07-15 | 14.34 | $14.83 | 65512 |
| 2024-07-12 | 14.29 | $15.10 | 57300 |
| 2024-07-11 | 14.20 | $15.05 | 133700 |
| 2024-07-10 | 14.11 | $15.05 | 71135 |
| 2024-07-09 | 14.01 | $14.99 | 55326 |
| 2024-07-08 | 13.91 | $14.65 | 68719 |
| 2024-07-05 | 13.83 | $14.85 | 151720 |
| 2024-07-03 | 13.72 | $14.13 | 48400 |
| 2024-07-02 | 13.68 | $14.05 | 175000 |
| 2024-07-01 | 13.64 | $14.15 | 148041 |
| 2024-06-28 | 13.59 | $14.12 | 1.0M |
| 2024-06-27 | 13.53 | $13.65 | 638901 |
| 2024-06-26 | 13.52 | $13.27 | 92900 |
| 2024-06-25 | 13.55 | $13.35 | 110542 |
| 2024-06-24 | 13.57 | $13.28 | 324049 |
| 2024-06-21 | 13.60 | $13.47 | 152235 |
| 2024-06-20 | 13.61 | $12.89 | 163900 |
| 2024-06-18 | 13.69 | $12.87 | 400830 |
| 2024-06-17 | 13.77 | $12.88 | 88000 |
| 2024-06-14 | 13.87 | $12.97 | 117000 |
| 2024-06-13 | 13.96 | $13.25 | 92827 |
| 2024-06-12 | 14.03 | $13.53 | 169502 |
| 2024-06-11 | 14.09 | $13.32 | 88714 |
| 2024-06-10 | 14.17 | $13.46 | 50143 |
| 2024-06-07 | 14.24 | $13.26 | 46424 |
| 2024-06-06 | 14.35 | $13.72 | 83810 |
| 2024-06-05 | 14.41 | $13.52 | 165600 |
| 2024-06-04 | 14.51 | $13.78 | 995400 |
| 2024-06-03 | 14.58 | $13.90 | 241300 |
| 2024-05-31 | 14.65 | $13.38 | 171900 |
| 2024-05-30 | 14.79 | $13.50 | 188100 |
| 2024-05-29 | 14.92 | $13.70 | 216700 |
| 2024-05-28 | 15.05 | $14.16 | 160500 |
| 2024-05-24 | 15.15 | $14.58 | 212500 |
| 2024-05-23 | 15.21 | $14.80 | 75821 |
| 2024-05-22 | 15.25 | $14.80 | 288034 |
| 2024-05-21 | 15.30 | $14.62 | 133104 |
| 2024-05-20 | 15.37 | $15.11 | 95400 |
| 2024-05-17 | 15.39 | $15.43 | 58811 |
| 2024-05-16 | 15.39 | $15.19 | 83123 |
| 2024-05-15 | 15.41 | $14.97 | 83321 |
| 2024-05-14 | 15.46 | $14.63 | 99608 |
| 2024-05-13 | 15.54 | $14.45 | 75600 |
| 2024-05-10 | 15.66 | $14.70 | 70331 |
| 2024-05-09 | 15.76 | $14.82 | 50100 |
| 2024-05-08 | 15.86 | $14.76 | 212900 |
| 2024-05-07 | 15.98 | $14.77 | 230046 |
| 2024-05-06 | 16.10 | $14.98 | 111227 |
| 2024-05-03 | 16.22 | $14.76 | 58242 |
| 2024-05-02 | 16.37 | $14.73 | 159947 |
| 2024-05-01 | 16.55 | $15.18 | 44516 |
| 2024-04-30 | 16.69 | $15.18 | 64700 |
| 2024-04-29 | 16.85 | $14.85 | 122700 |
| 2024-04-26 | 17.06 | $15.03 | 130636 |
| 2024-04-25 | 17.27 | $16.00 | 93300 |
| 2024-04-24 | 17.41 | $16.18 | 51522 |
| 2024-04-23 | 17.54 | $16.52 | 55600 |
| 2024-04-22 | 17.65 | $16.41 | 45639 |
| 2024-04-19 | 17.78 | $16.27 | 38100 |
| 2024-04-18 | 17.93 | $16.78 | 95300 |
| 2024-04-17 | 18.06 | $16.50 | 150800 |
| 2024-04-16 | 18.22 | $16.61 | 445600 |
| 2024-04-15 | 18.39 | $17.58 | 89000 |
| 2024-04-12 | 18.47 | $17.62 | 50700 |
| 2024-04-11 | 18.56 | $17.82 | 57400 |
| 2024-04-10 | 18.64 | $17.87 | 33600 |
| 2024-04-09 | 18.72 | $18.04 | 34100 |
| 2024-04-08 | 18.80 | $18.02 | 54310 |
| 2024-04-05 | 18.88 | $17.84 | 47827 |
| 2024-04-04 | 18.99 | $17.95 | 149000 |
| 2024-04-03 | 19.10 | $17.75 | 29811 |
| 2024-04-02 | 19.24 | $17.74 | 59500 |
| 2024-04-01 | 19.39 | $18.25 | 70126 |
| 2024-03-28 | 19.52 | $19.17 | 22300 |
| 2024-03-27 | 19.55 | $19.57 | 53200 |
| 2024-03-26 | 19.55 | $19.75 | 27600 |
| 2024-03-25 | 19.53 | $19.69 | 34502 |
| 2024-03-22 | 19.51 | $19.16 | 21923 |
| 2024-03-21 | 19.55 | $19.40 | 47333 |
| 2024-03-20 | 19.56 | $19.31 | 18000 |
| 2024-03-19 | 19.59 | $19.10 | 19420 |
| 2024-03-18 | 19.64 | $19.01 | 32800 |
| 2024-03-15 | 19.71 | $19.16 | 63100 |
| 2024-03-14 | 19.77 | $19.73 | 15816 |
| 2024-03-13 | 19.77 | $20.42 | 18200 |
| 2024-03-12 | 19.70 | $20.41 | 19830 |
| 2024-03-11 | 19.63 | $20.26 | 16000 |
| 2024-03-08 | 19.56 | $20.26 | 51100 |
| 2024-03-07 | 19.49 | $19.84 | 19139 |
| 2024-03-06 | 19.45 | $19.73 | 47116 |
| 2024-03-05 | 19.42 | $19.57 | 40643 |
| 2024-03-04 | 19.41 | $19.33 | 134200 |
| 2024-03-01 | 19.41 | $19.82 | 110043 |
| 2024-02-29 | 19.37 | $19.62 | 46924 |
| 2024-02-28 | 19.35 | $19.85 | 36100 |
| 2024-02-27 | 19.29 | $19.62 | 15300 |
| 2024-02-26 | 19.26 | $19.66 | 57200 |
| 2024-02-23 | 19.22 | $19.68 | 38101 |
| 2024-02-22 | 19.17 | $20.22 | 34100 |
| 2024-02-21 | 19.06 | $20.00 | 63614 |
| 2024-02-20 | 18.96 | $20.18 | 71300 |
| 2024-02-16 | 18.83 | $19.70 | 26507 |
| 2024-02-15 | 18.74 | $19.65 | 45010 |
| 2024-02-14 | 18.64 | $19.55 | 60808 |
| 2024-02-13 | 18.54 | $19.20 | 136100 |
| 2024-02-12 | 18.47 | $19.42 | 107345 |
| 2024-02-09 | 18.38 | $18.94 | 21807 |
| 2024-02-08 | 18.32 | $18.78 | 49447 |
| 2024-02-07 | 18.27 | $18.69 | 25300 |
| 2024-02-06 | 18.22 | $18.63 | 54300 |
| 2024-02-05 | 18.18 | $18.57 | 158448 |
| 2024-02-02 | 18.14 | $18.70 | 61800 |
| 2024-02-01 | 18.08 | $18.42 | 51110 |
| 2024-01-31 | 18.04 | $17.99 | 35300 |
| 2024-01-30 | 18.05 | $17.82 | 23524 |
| 2024-01-29 | 18.07 | $17.76 | 38300 |
| 2024-01-26 | 18.11 | $17.32 | 17800 |
| 2024-01-25 | 18.19 | $17.54 | 30800 |
| 2024-01-24 | 18.26 | $17.85 | 53900 |
| 2024-01-23 | 18.30 | $18.19 | 35102 |
| 2024-01-22 | 18.31 | $18.52 | 40633 |
| 2024-01-19 | 18.29 | $18.50 | 23103 |
| 2024-01-18 | 18.27 | $18.54 | 54905 |
| 2024-01-17 | 18.24 | $18.39 | 55100 |
| 2024-01-16 | 18.22 | $18.64 | 26031 |
| 2024-01-12 | 18.18 | $18.80 | 47000 |
| 2024-01-11 | 18.11 | $18.44 | 31000 |
| 2024-01-10 | 18.08 | $18.31 | 15909 |
| 2024-01-09 | 18.06 | $18.39 | 46500 |
| 2024-01-08 | 18.02 | $18.37 | 96520 |
| 2024-01-05 | 17.98 | $18.50 | 22944 |
| 2024-01-04 | 17.93 | $18.24 | 62547 |
| 2024-01-03 | 17.90 | $18.12 | 113916 |
| 2024-01-02 | 17.87 | $18.27 | 64844 |
| 2023-12-29 | 17.83 | $18.32 | 30400 |
| 2023-12-28 | 17.78 | $18.62 | 27300 |
| 2023-12-27 | 17.69 | $18.26 | 38600 |
| 2023-12-26 | 17.63 | $18.47 | 28035 |
| 2023-12-22 | 17.54 | $18.58 | 86500 |
| 2023-12-21 | 17.43 | $17.95 | 138123 |
| 2023-12-20 | 17.38 | $17.75 | 26300 |
| 2023-12-19 | 17.34 | $17.81 | 117500 |
| 2023-12-18 | 17.29 | $17.86 | 24910 |
| 2023-12-15 | 17.23 | $17.80 | 46444 |
| 2023-12-14 | 17.17 | $17.98 | 27000 |
| 2023-12-13 | 17.09 | $17.19 | 34924 |
| 2023-12-12 | 17.08 | $17.19 | 28100 |
| 2023-12-11 | 17.06 | $16.88 | 39137 |
| 2023-12-08 | 17.08 | $17.27 | 26700 |
| 2023-12-07 | 17.06 | $17.58 | 20900 |
| 2023-12-06 | 17.01 | $17.42 | 44000 |
| 2023-12-05 | 16.97 | $17.55 | 56109 |
| 2023-12-04 | 16.90 | $17.64 | 113000 |
| 2023-12-01 | 16.83 | $17.25 | 55506 |
| 2023-11-30 | 16.78 | $17.01 | 37838 |
| 2023-11-29 | 16.76 | $17.00 | 32207 |
| 2023-11-28 | 16.73 | $17.22 | 38305 |
| 2023-11-27 | 16.68 | $17.26 | 73600 |
| 2023-11-24 | 16.62 | $17.68 | 20500 |
| 2023-11-22 | 16.51 | $16.88 | 29745 |
| 2023-11-21 | 16.47 | $16.67 | 121436 |
| 2023-11-20 | 16.45 | $16.85 | 54000 |
| 2023-11-17 | 16.41 | $16.75 | 91042 |
| 2023-11-16 | 16.37 | $16.89 | 43300 |
| 2023-11-15 | 16.32 | $16.76 | 46901 |
| 2023-11-14 | 16.27 | $16.41 | 98327 |
| 2023-11-13 | 16.25 | $16.12 | 43000 |
| 2023-11-10 | 16.27 | $16.13 | 51812 |
| 2023-11-09 | 16.28 | $16.52 | 28607 |
| 2023-11-08 | 16.26 | $16.70 | 44736 |
| 2023-11-07 | 16.21 | $16.69 | 36709 |
| 2023-11-06 | 16.16 | $16.62 | 47300 |
| 2023-11-03 | 16.11 | $16.48 | 47000 |
| 2023-11-02 | 16.07 | $15.70 | 51400 |
| 2023-11-01 | 16.11 | $15.26 | 80800 |
| 2023-10-31 | 16.20 | $15.46 | 105400 |
| 2023-10-30 | 16.28 | $15.69 | 45718 |
| 2023-10-27 | 16.35 | $15.78 | 31900 |
| 2023-10-26 | 16.40 | $15.53 | 62900 |
| 2023-10-25 | 16.50 | $16.17 | 101000 |
| 2023-10-24 | 16.53 | $16.10 | 32500 |
| 2023-10-23 | 16.58 | $15.89 | 44000 |
| 2023-10-20 | 16.65 | $15.95 | 21201 |
| 2023-10-19 | 16.72 | $15.89 | 65507 |
| 2023-10-18 | 16.81 | $16.38 | 56537 |
| 2023-10-17 | 16.86 | $16.43 | 33600 |
| 2023-10-16 | 16.90 | $16.72 | 35100 |
| 2023-10-13 | 16.92 | $16.65 | 24316 |
| 2023-10-12 | 16.95 | $16.68 | 69410 |
| 2023-10-11 | 16.98 | $16.59 | 27900 |
| 2023-10-10 | 17.02 | $16.33 | 44735 |
| 2023-10-09 | 17.09 | $16.36 | 59441 |
| 2023-10-06 | 17.16 | $16.80 | 59728 |
| 2023-10-05 | 17.20 | $16.67 | 46205 |
| 2023-10-04 | 17.26 | $16.74 | 26439 |
| 2023-10-03 | 17.31 | $16.85 | 37015 |
| 2023-10-02 | 17.36 | $16.89 | 26100 |
| 2023-09-29 | 17.41 | $16.92 | 28828 |
| 2023-09-28 | 17.46 | $17.00 | 38400 |
| 2023-09-27 | 17.51 | $16.82 | 48710 |
| 2023-09-26 | 17.59 | $16.75 | 28600 |
| 2023-09-25 | 17.67 | $17.22 | 24146 |
| 2023-09-22 | 17.72 | $17.40 | 52922 |
| 2023-09-21 | 17.75 | $17.32 | 38344 |
| 2023-09-20 | 17.80 | $17.52 | 44731 |
| 2023-09-19 | 17.83 | $17.34 | 35833 |
| 2023-09-18 | 17.88 | $17.39 | 43800 |
| 2023-09-15 | 17.93 | $17.38 | 26400 |
| 2023-09-14 | 17.99 | $17.60 | 35300 |
| 2023-09-13 | 18.03 | $17.52 | 24621 |
| 2023-09-12 | 18.09 | $17.58 | 32800 |
| 2023-09-11 | 18.14 | $17.59 | 23700 |
| 2023-09-08 | 18.20 | $17.43 | 21700 |
| 2023-09-07 | 18.28 | $17.79 | 34713 |
| 2023-09-06 | 18.33 | $18.28 | 62009 |
| 2023-09-05 | 18.33 | $18.44 | 46700 |
| 2023-09-01 | 18.32 | $18.30 | 24625 |
| 2023-08-31 | 18.33 | $18.11 | 25430 |
| 2023-08-30 | 18.35 | $18.24 | 14600 |
| 2023-08-29 | 18.36 | $18.14 | 19113 |
| 2023-08-28 | 18.38 | $18.34 | 19543 |
| 2023-08-25 | 18.39 | $18.37 | 35800 |
| 2023-08-24 | 18.39 | $18.13 | 25848 |
| 2023-08-23 | 18.42 | $18.56 | 12231 |
| 2023-08-22 | 18.40 | $18.19 | 17300 |
| 2023-08-21 | 18.42 | $18.00 | 12900 |
| 2023-08-18 | 18.47 | $18.26 | 17008 |
| 2023-08-17 | 18.49 | $18.07 | 33126 |
| 2023-08-16 | 18.54 | $18.09 | 48600 |
| 2023-08-15 | 18.58 | $18.23 | 38800 |
| 2023-08-14 | 18.62 | $18.60 | 34100 |
| 2023-08-11 | 18.62 | $18.55 | 13400 |
| 2023-08-10 | 18.63 | $18.86 | 48246 |
| 2023-08-09 | 18.60 | $18.70 | 23041 |
| 2023-08-08 | 18.59 | $18.55 | 72200 |
| 2023-08-07 | 18.60 | $18.80 | 16600 |
| 2023-08-04 | 18.58 | $18.43 | 21400 |
| 2023-08-03 | 18.59 | $18.93 | 42443 |
| 2023-08-02 | 18.56 | $18.81 | 28241 |
| 2023-08-01 | 18.53 | $18.95 | 50841 |
| 2023-07-31 | 18.49 | $18.48 | 25100 |
| 2023-07-28 | 18.49 | $18.76 | 16634 |
| 2023-07-27 | 18.46 | $18.71 | 73219 |
| 2023-07-26 | 18.43 | $18.75 | 29000 |
| 2023-07-25 | 18.40 | $18.63 | 29400 |
| 2023-07-24 | 18.38 | $18.73 | 24701 |
| 2023-07-21 | 18.34 | $18.54 | 28744 |
| 2023-07-20 | 18.32 | $18.65 | 81031 |
| 2023-07-19 | 18.28 | $18.78 | 24304 |
| 2023-07-18 | 18.23 | $18.82 | 49109 |
| 2023-07-17 | 18.17 | $18.64 | 12508 |
| 2023-07-14 | 18.12 | $18.40 | 55100 |
| 2023-07-13 | 18.09 | $18.32 | 17109 |
| 2023-07-12 | 18.06 | $18.39 | 30600 |
| 2023-07-11 | 18.03 | $17.95 | 31721 |
| 2023-07-10 | 18.04 | $17.87 | 73141 |
| 2023-07-07 | 18.06 | $17.86 | 60400 |
| 2023-07-06 | 18.08 | $17.68 | 36006 |
| 2023-07-05 | 18.12 | $18.21 | 76339 |
| 2023-07-03 | 18.11 | $18.27 | 23900 |
| 2023-06-30 | 18.09 | $18.22 | 21810 |
| 2023-06-29 | 18.08 | $18.00 | 68500 |
| 2023-06-28 | 18.09 | $18.16 | 26300 |
| 2023-06-27 | 18.08 | $18.05 | 22900 |
| 2023-06-26 | 18.08 | $18.05 | 39713 |
| 2023-06-23 | 18.09 | $18.00 | 19502 |
| 2023-06-22 | 18.09 | $18.28 | 28431 |
| 2023-06-21 | 18.08 | $18.31 | 548444 |
| 2023-06-20 | 18.05 | $17.99 | 1.6M |
| 2023-06-16 | 18.06 | $18.23 | 62700 |
| 2023-06-15 | 18.04 | $18.25 | 95628 |
| 2023-06-14 | 18.02 | $18.47 | 29401 |
| 2023-06-13 | 17.97 | $18.40 | 18138 |
| 2023-06-12 | 17.92 | $18.02 | 15300 |
| 2023-06-09 | 17.91 | $18.01 | 37135 |
| 2023-06-08 | 17.90 | $18.28 | 35344 |
| 2023-06-07 | 17.86 | $18.07 | 22019 |
| 2023-06-06 | 17.84 | $18.13 | 42033 |
| 2023-06-05 | 17.81 | $17.95 | 20300 |
| 2023-06-02 | 17.80 | $18.42 | 25914 |
| 2023-06-01 | 17.73 | $18.07 | 70800 |
| 2023-05-31 | 17.69 | $17.94 | 25100 |
| 2023-05-30 | 17.67 | $18.36 | 14700 |
| 2023-05-26 | 17.60 | $18.40 | 15749 |
| 2023-05-25 | 17.51 | $18.27 | 25700 |
| 2023-05-24 | 17.43 | $18.31 | 33800 |
| 2023-05-23 | 17.34 | $18.22 | 57315 |
| 2023-05-22 | 17.25 | $18.14 | 17800 |
| 2023-05-19 | 17.15 | $17.89 | 15700 |
| 2023-05-18 | 17.07 | $17.19 | 36624 |
| 2023-05-17 | 17.06 | $17.37 | 13600 |
| 2023-05-16 | 17.03 | $17.17 | 28300 |
| 2023-05-15 | 17.02 | $17.34 | 21228 |
| 2023-05-12 | 16.98 | $17.24 | 19839 |
| 2023-05-11 | 16.95 | $17.42 | 33905 |
| 2023-05-10 | 16.91 | $17.33 | 45036 |
| 2023-05-09 | 16.86 | $17.20 | 14813 |
| 2023-05-08 | 16.82 | $17.08 | 43600 |
| 2023-05-05 | 16.80 | $17.62 | 34300 |
| 2023-05-04 | 16.71 | $16.76 | 25900 |
| 2023-05-03 | 16.71 | $16.97 | 74100 |
| 2023-05-02 | 16.68 | $17.00 | 64341 |
| 2023-05-01 | 16.64 | $17.40 | 32911 |
| 2023-04-28 | 16.57 | $17.27 | 20800 |
| 2023-04-27 | 16.49 | $17.56 | 20815 |
| 2023-04-26 | 16.38 | $16.73 | 22700 |
| 2023-04-25 | 16.34 | $16.68 | 68224 |
| 2023-04-24 | 16.31 | $16.61 | 17500 |
| 2023-04-21 | 16.27 | $16.55 | 13642 |
| 2023-04-20 | 16.25 | $16.38 | 30600 |
| 2023-04-19 | 16.23 | $16.57 | 11713 |
| 2023-04-18 | 16.20 | $16.68 | 18900 |
| 2023-04-17 | 16.14 | $16.45 | 10849 |
| 2023-04-14 | 16.11 | $16.91 | 29434 |
| 2023-04-13 | 16.03 | $16.88 | 15500 |
| 2023-04-12 | 15.94 | $16.51 | 19904 |
| 2023-04-11 | 15.88 | $16.43 | 17806 |
| 2023-04-10 | 15.82 | $16.11 | 21900 |
| 2023-04-06 | 15.79 | $16.20 | 25200 |
| 2023-04-05 | 15.75 | $16.09 | 35700 |
| 2023-04-04 | 15.71 | $15.84 | 22422 |
| 2023-04-03 | 15.70 | $16.01 | 25904 |
| 2023-03-31 | 15.66 | $15.66 | 32333 |
| 2023-03-30 | 15.66 | $15.81 | 29342 |
| 2023-03-29 | 15.65 | $15.78 | 41840 |
| 2023-03-28 | 15.64 | $15.55 | 72218 |
| 2023-03-27 | 15.64 | $15.57 | 63515 |
| 2023-03-24 | 15.65 | $15.66 | 23100 |
| 2023-03-23 | 15.65 | $16.11 | 30900 |
| 2023-03-22 | 15.60 | $15.98 | 49800 |
| 2023-03-21 | 15.56 | $15.91 | 35744 |
| 2023-03-20 | 15.53 | $15.62 | 243500 |
| 2023-03-17 | 15.52 | $15.68 | 27829 |
| 2023-03-16 | 15.50 | $15.24 | 36700 |
| 2023-03-15 | 15.53 | $15.15 | 16400 |
| 2023-03-14 | 15.57 | $15.28 | 138000 |
| 2023-03-13 | 15.60 | $15.45 | 16600 |
| 2023-03-10 | 15.61 | $15.59 | 13048 |
| 2023-03-09 | 15.61 | $15.45 | 35123 |
| 2023-03-08 | 15.63 | $15.61 | 59700 |
| 2023-03-07 | 15.63 | $15.80 | 36600 |
| 2023-03-06 | 15.62 | $15.61 | 52500 |
| 2023-03-03 | 15.62 | $15.47 | 19800 |
| 2023-03-02 | 15.63 | $15.56 | 46547 |
| 2023-03-01 | 15.64 | $15.34 | 52027 |
| 2023-02-28 | 15.67 | $15.47 | 56700 |
| 2023-02-27 | 15.69 | $15.91 | 30906 |
| 2023-02-24 | 15.67 | $15.55 | 56203 |
| 2023-02-23 | 15.68 | $15.68 | 15700 |
| 2023-02-22 | 15.68 | $15.65 | 34112 |
| 2023-02-21 | 15.69 | $15.79 | 36900 |
| 2023-02-17 | 15.68 | $16.15 | 20620 |
| 2023-02-16 | 15.63 | $16.11 | 71720 |
| 2023-02-15 | 15.57 | $15.89 | 14300 |
| 2023-02-14 | 15.54 | $16.00 | 33500 |
| 2023-02-13 | 15.49 | $15.64 | 33300 |
| 2023-02-10 | 15.48 | $16.03 | 38800 |
| 2023-02-09 | 15.42 | $15.70 | 42400 |
| 2023-02-08 | 15.39 | $15.73 | 52220 |
| 2023-02-07 | 15.35 | $15.55 | 26300 |
| 2023-02-06 | 15.33 | $15.62 | 18335 |
| 2023-02-03 | 15.30 | $15.73 | 36342 |
| 2023-02-02 | 15.26 | $15.50 | 26428 |
| 2023-02-01 | 15.23 | $15.66 | 28700 |
| 2023-01-31 | 15.19 | $15.19 | 39639 |
| 2023-01-30 | 15.19 | $15.31 | 43200 |
| 2023-01-27 | 15.17 | $15.35 | 23903 |
| 2023-01-26 | 15.16 | $15.22 | 246700 |
| 2023-01-25 | 15.15 | $15.24 | 160014 |
| 2023-01-24 | 15.14 | $15.41 | 61714 |
| 2023-01-23 | 15.11 | $15.54 | 61200 |
| 2023-01-20 | 15.07 | $15.43 | 45000 |
| 2023-01-19 | 15.03 | $15.19 | 46700 |
| 2023-01-18 | 15.01 | $15.09 | 47200 |
| 2023-01-17 | 15.00 | $15.07 | 21925 |
| 2023-01-13 | 15.00 | $14.85 | 22805 |
| 2023-01-12 | 15.01 | $14.87 | 62100 |
| 2023-01-11 | 15.03 | $14.23 | 15700 |
| 2023-01-10 | 15.11 | $14.26 | 20536 |
| 2023-01-09 | 15.20 | $14.43 | 44733 |
| 2023-01-06 | 15.28 | $14.85 | 70900 |
| 2023-01-05 | 15.33 | $14.70 | 36800 |
| 2023-01-04 | 15.39 | $15.25 | 48700 |
| 2023-01-03 | 15.41 | $15.45 | 40921 |
| 2022-12-30 | 15.40 | $15.23 | 24700 |
| 2022-12-29 | 15.42 | $15.32 | 22500 |
| 2022-12-28 | 15.43 | $15.08 | 23000 |
| 2022-12-27 | 15.47 | $15.47 | 27200 |
| 2022-12-23 | 15.47 | $15.49 | 32617 |
| 2022-12-22 | 15.47 | $15.63 | 28800 |
| 2022-12-21 | 15.45 | $15.57 | 37500 |
| 2022-12-20 | 15.44 | $15.57 | 40134 |
| 2022-12-19 | 15.42 | $15.99 | 33400 |
| 2022-12-16 | 15.36 | $15.78 | 347100 |
| 2022-12-15 | 15.32 | $15.45 | 22802 |
| 2022-12-14 | 15.30 | $15.85 | 37525 |
| 2022-12-13 | 15.25 | $16.04 | 27200 |
| 2022-12-12 | 15.16 | $15.43 | 31200 |
| 2022-12-09 | 15.14 | $15.40 | 35400 |
| 2022-12-08 | 15.11 | $15.42 | 67135 |
| 2022-12-07 | 15.08 | $15.40 | 89303 |
| 2022-12-06 | 15.04 | $15.41 | 57229 |
| 2022-12-05 | 15.00 | $15.66 | 43646 |
| 2022-12-02 | 14.93 | $15.74 | 27613 |
| 2022-12-01 | 14.85 | $15.66 | 67907 |
| 2022-11-30 | 14.76 | $15.57 | 21011 |
| 2022-11-29 | 14.68 | $15.01 | 47800 |
| 2022-11-28 | 14.64 | $15.01 | 22343 |
| 2022-11-25 | 14.60 | $14.91 | 24100 |
| 2022-11-23 | 14.57 | $14.63 | 25500 |
| 2022-11-22 | 14.57 | $14.45 | 28227 |
| 2022-11-21 | 14.58 | $14.41 | 32300 |
| 2022-11-18 | 14.59 | $14.58 | 24000 |
| 2022-11-17 | 14.60 | $14.50 | 18500 |
| 2022-11-16 | 14.61 | $14.27 | 43200 |
| 2022-11-15 | 14.64 | $14.65 | 95900 |
| 2022-11-14 | 14.64 | $14.70 | 39900 |
| 2022-11-11 | 14.63 | $14.96 | 50343 |
| 2022-11-10 | 14.60 | $14.63 | 48945 |
| 2022-11-09 | 14.60 | $14.45 | 28600 |
| 2022-11-08 | 14.61 | $14.86 | 25331 |
| 2022-11-07 | 14.59 | $14.93 | 88311 |
| 2022-11-04 | 14.55 | $14.87 | 66530 |
| 2022-11-03 | 14.52 | $14.73 | 147900 |
| 2022-11-02 | 14.49 | $14.51 | 181900 |
| 2022-11-01 | 14.49 | $14.80 | 28800 |
| 2022-10-31 | 14.46 | $14.70 | 34100 |
| 2022-10-28 | 14.44 | $14.72 | 21700 |
| 2022-10-27 | 14.41 | $14.65 | 52839 |
| 2022-10-26 | 14.38 | $14.56 | 34400 |
| 2022-10-25 | 14.36 | $14.70 | 28219 |
| 2022-10-24 | 14.33 | $14.36 | 110303 |
| 2022-10-21 | 14.32 | $14.47 | 21346 |
| 2022-10-20 | 14.31 | $14.08 | 24500 |
| 2022-10-19 | 14.33 | $13.86 | 42400 |
| 2022-10-18 | 14.38 | $13.80 | 30648 |
| 2022-10-17 | 14.44 | $13.97 | 45907 |
| 2022-10-14 | 14.49 | $13.70 | 27900 |
| 2022-10-13 | 14.57 | $14.05 | 47942 |
| 2022-10-12 | 14.63 | $14.35 | 28804 |
| 2022-10-11 | 14.66 | $14.20 | 33133 |
| 2022-10-10 | 14.71 | $14.25 | 27800 |
| 2022-10-07 | 14.75 | $14.40 | 29405 |
| 2022-10-06 | 14.79 | $14.87 | 52109 |
| 2022-10-05 | 14.78 | $14.78 | 33720 |
| 2022-10-04 | 14.78 | $15.20 | 39402 |
| 2022-10-03 | 14.74 | $14.66 | 45730 |
| 2022-09-30 | 14.75 | $14.03 | 159832 |
| 2022-09-29 | 14.82 | $14.59 | 76400 |
| 2022-09-28 | 14.85 | $15.00 | 47700 |
| 2022-09-27 | 14.83 | $14.60 | 31826 |
| 2022-09-26 | 14.86 | $14.95 | 95200 |
| 2022-09-23 | 14.85 | $14.56 | 28808 |
| 2022-09-22 | 14.88 | $15.04 | 35535 |
| 2022-09-21 | 14.86 | $14.87 | 40308 |
| 2022-09-20 | 14.86 | $14.92 | 59100 |
| 2022-09-19 | 14.85 | $15.08 | 74626 |
| 2022-09-16 | 14.83 | $14.73 | 108600 |
| 2022-09-15 | 14.84 | $15.19 | 29436 |
| 2022-09-14 | 14.81 | $15.33 | 15009 |
| 2022-09-13 | 14.75 | $14.92 | 23100 |
| 2022-09-12 | 14.73 | $15.22 | 22300 |
| 2022-09-09 | 14.68 | $15.48 | 47012 |
| 2022-09-08 | 14.60 | $15.30 | 22317 |
| 2022-09-07 | 14.52 | $14.78 | 39234 |
| 2022-09-06 | 14.50 | $14.94 | 53903 |
| 2022-09-02 | 14.45 | $14.77 | 40813 |
| 2022-09-01 | 14.41 | $14.62 | 27016 |
| 2022-08-31 | 14.39 | $14.50 | 23800 |
| 2022-08-30 | 14.38 | $14.19 | 103000 |
| 2022-08-29 | 14.40 | $14.16 | 49200 |
| 2022-08-26 | 14.43 | $14.17 | 45700 |
| 2022-08-25 | 14.45 | $14.37 | 47307 |
| 2022-08-24 | 14.46 | $14.45 | 18600 |
| 2022-08-23 | 14.46 | $14.35 | 47207 |
| 2022-08-22 | 14.48 | $14.22 | 46000 |
| 2022-08-19 | 14.50 | $14.26 | 42729 |
| 2022-08-18 | 14.53 | $14.60 | 68944 |
| 2022-08-17 | 14.52 | $14.48 | 25014 |
| 2022-08-16 | 14.53 | $14.51 | 17000 |
| 2022-08-15 | 14.53 | $14.62 | 27500 |
| 2022-08-12 | 14.52 | $14.79 | 33316 |
| 2022-08-11 | 14.49 | $14.86 | 15235 |
| 2022-08-10 | 14.45 | $14.62 | 13744 |
| 2022-08-09 | 14.43 | $14.78 | 74100 |
| 2022-08-08 | 14.40 | $14.72 | 39642 |
| 2022-08-05 | 14.36 | $14.64 | 34100 |
| 2022-08-04 | 14.33 | $14.58 | 15100 |
| 2022-08-03 | 14.31 | $14.60 | 21333 |
| 2022-08-02 | 14.28 | $14.73 | 23403 |
| 2022-08-01 | 14.23 | $14.45 | 41100 |
| 2022-07-29 | 14.21 | $14.77 | 70200 |
| 2022-07-28 | 14.15 | $14.78 | 88741 |
| 2022-07-27 | 14.08 | $14.58 | 46749 |
| 2022-07-26 | 14.03 | $14.25 | 31500 |
| 2022-07-25 | 14.00 | $14.21 | 31605 |
| 2022-07-22 | 13.98 | $14.09 | 109536 |
| 2022-07-21 | 13.97 | $14.28 | 36200 |
| 2022-07-20 | 13.94 | $14.20 | 61310 |
| 2022-07-19 | 13.91 | $13.87 | 76518 |
| 2022-07-18 | 13.91 | $13.69 | 27200 |
| 2022-07-15 | 13.94 | $13.78 | 49602 |
| 2022-07-14 | 13.95 | $13.59 | 214500 |
| 2022-07-13 | 13.99 | $13.22 | 42400 |
| 2022-07-12 | 14.07 | $13.43 | 36300 |
| 2022-07-11 | 14.14 | $13.50 | 95700 |
| 2022-07-08 | 14.21 | $13.80 | 105600 |
| 2022-07-07 | 14.25 | $13.43 | 46708 |
| 2022-07-06 | 14.34 | $13.46 | 71100 |
| 2022-07-05 | 14.43 | $13.47 | 56713 |
| 2022-07-01 | 14.53 | $13.85 | 36514 |
| 2022-06-30 | 14.60 | $13.89 | 39100 |
| 2022-06-29 | 14.68 | $13.97 | 26244 |
| 2022-06-28 | 14.75 | $14.23 | 76630 |
| 2022-06-27 | 14.81 | $14.29 | 72700 |
| 2022-06-24 | 14.86 | $14.58 | 39000 |
| 2022-06-23 | 14.89 | $14.37 | 57800 |
| 2022-06-22 | 14.95 | $14.42 | 43906 |
| 2022-06-21 | 15.00 | $14.62 | 71200 |
| 2022-06-17 | 15.04 | $14.52 | 49119 |
| 2022-06-16 | 15.10 | $14.59 | 28713 |
| 2022-06-15 | 15.15 | $15.19 | 34728 |
| 2022-06-14 | 15.15 | $14.58 | 86317 |
| 2022-06-13 | 15.21 | $14.44 | 45823 |
| 2022-06-10 | 15.29 | $14.78 | 29600 |
| 2022-06-09 | 15.34 | $15.16 | 41200 |
| 2022-06-08 | 15.36 | $15.28 | 77800 |
| 2022-06-07 | 15.37 | $15.21 | 90400 |
| 2022-06-06 | 15.38 | $15.17 | 37530 |
| 2022-06-03 | 15.41 | $15.37 | 40817 |
| 2022-06-02 | 15.41 | $15.64 | 191206 |
| 2022-06-01 | 15.38 | $15.74 | 57700 |
| 2022-05-31 | 15.35 | $15.84 | 29600 |
| 2022-05-27 | 15.30 | $15.41 | 85909 |
| 2022-05-26 | 15.28 | $14.66 | 41000 |
| 2022-05-25 | 15.35 | $14.64 | 240800 |
| 2022-05-24 | 15.42 | $15.12 | 46421 |
| 2022-05-23 | 15.46 | $14.67 | 39300 |
| 2022-05-20 | 15.54 | $14.67 | 85000 |
| 2022-05-19 | 15.63 | $15.13 | 99700 |
| 2022-05-18 | 15.68 | $14.86 | 67007 |
| 2022-05-17 | 15.77 | $15.19 | 52300 |
| 2022-05-16 | 15.83 | $14.60 | 80000 |
| 2022-05-13 | 15.96 | $14.68 | 52519 |
| 2022-05-12 | 16.09 | $14.83 | 93700 |
| 2022-05-11 | 16.23 | $15.35 | 60900 |
| 2022-05-10 | 16.32 | $15.41 | 47900 |
| 2022-05-09 | 16.41 | $15.35 | 51200 |
| 2022-05-06 | 16.53 | $16.63 | 59445 |
| 2022-05-05 | 16.51 | $16.67 | 58400 |
| 2022-05-04 | 16.50 | $16.95 | 27200 |
| 2022-05-03 | 16.45 | $16.56 | 61000 |
| 2022-05-02 | 16.44 | $16.83 | 32900 |
| 2022-04-29 | 16.40 | $16.55 | 48304 |
| 2022-04-28 | 16.38 | $16.48 | 67000 |
| 2022-04-27 | 16.37 | $16.68 | 135715 |
| 2022-04-26 | 16.34 | $16.99 | 34100 |
| 2022-04-25 | 16.27 | $16.82 | 57900 |
| 2022-04-22 | 16.21 | $16.45 | 27443 |
| 2022-04-21 | 16.19 | $16.71 | 20400 |
| 2022-04-20 | 16.13 | $16.91 | 53402 |
| 2022-04-19 | 16.05 | $15.89 | 42032 |
| 2022-04-18 | 16.07 | $15.85 | 82842 |
| 2022-04-14 | 16.09 | $15.72 | 48535 |
| 2022-04-13 | 16.13 | $16.00 | 40000 |
| 2022-04-12 | 16.14 | $15.91 | 54140 |
| 2022-04-11 | 16.17 | $15.83 | 24526 |
| 2022-04-08 | 16.20 | $15.91 | 49902 |
| 2022-04-07 | 16.23 | $16.17 | 58400 |
| 2022-04-06 | 16.24 | $16.09 | 57807 |
| 2022-04-05 | 16.26 | $16.31 | 51612 |
| 2022-04-04 | 16.25 | $16.55 | 70800 |
| 2022-04-01 | 16.22 | $16.39 | 29200 |
| 2022-03-31 | 16.20 | $16.21 | 39500 |
| 2022-03-30 | 16.20 | $16.54 | 32900 |
| 2022-03-29 | 16.17 | $16.47 | 36403 |
| 2022-03-28 | 16.13 | $16.42 | 25200 |
| 2022-03-25 | 16.10 | $16.41 | 25338 |
| 2022-03-24 | 16.07 | $16.60 | 77000 |
| 2022-03-23 | 16.02 | $16.11 | 36643 |
| 2022-03-22 | 16.01 | $16.16 | 33730 |
| 2022-03-21 | 15.99 | $15.89 | 39134 |
| 2022-03-18 | 16.00 | $16.06 | 83044 |
| 2022-03-17 | 15.99 | $16.26 | 42900 |
| 2022-03-16 | 15.97 | $16.38 | 111900 |
| 2022-03-15 | 15.92 | $16.85 | 113900 |
| 2022-03-14 | 15.82 | $16.60 | 119600 |
| 2022-03-11 | 15.74 | $15.87 | 62439 |
| 2022-03-10 | 15.73 | $16.29 | 147235 |
| 2022-03-09 | 15.67 | $16.41 | 95519 |
| 2022-03-08 | 15.59 | $15.40 | 163903 |
| 2022-03-07 | 15.61 | $15.57 | 193300 |
| 2022-03-04 | 15.62 | $16.35 | 535236 |
| 2022-03-03 | 15.54 | $16.17 | 113729 |
| 2022-03-02 | 15.47 | $16.00 | 30000 |
| 2022-03-01 | 15.42 | $15.99 | 27839 |
| 2022-02-28 | 15.36 | $16.07 | 35409 |
| 2022-02-25 | 15.28 | $16.04 | 52900 |
| 2022-02-24 | 15.20 | $15.51 | 68200 |
| 2022-02-23 | 15.17 | $15.50 | 23700 |
| 2022-02-22 | 15.13 | $15.60 | 54600 |
| 2022-02-18 | 15.08 | $15.58 | 88800 |
| 2022-02-17 | 15.03 | $15.25 | 613600 |
| 2022-02-16 | 15.01 | $15.49 | 27500 |
| 2022-02-15 | 14.96 | $15.62 | 15640 |
| 2022-02-14 | 14.89 | $15.41 | 78100 |
| 2022-02-11 | 14.83 | $15.14 | 16300 |
| 2022-02-10 | 14.80 | $15.36 | 28122 |
| 2022-02-09 | 14.74 | $15.50 | 36100 |
| 2022-02-08 | 14.66 | $15.20 | 170742 |
| 2022-02-07 | 14.61 | $15.35 | 74202 |
| 2022-02-04 | 14.53 | $14.64 | 72500 |
| 2022-02-03 | 14.52 | $14.40 | 109200 |
| 2022-02-02 | 14.53 | $14.30 | 46335 |
| 2022-02-01 | 14.55 | $15.03 | 134921 |
| 2022-01-31 | 14.50 | $14.35 | 173300 |
| 2022-01-28 | 14.52 | $14.65 | 261000 |
| 2022-01-27 | 14.51 | $14.80 | 196923 |
| 2022-01-26 | 14.48 | $14.25 | 86500 |
| 2022-01-25 | 14.50 | $14.29 | 32305 |
| 2022-01-24 | 14.52 | $14.38 | 67604 |
| 2022-01-21 | 14.54 | $14.67 | 86405 |
| 2022-01-20 | 14.52 | $14.64 | 133900 |
| 2022-01-19 | 14.51 | $14.43 | 32218 |
| 2022-01-18 | 14.52 | $14.79 | 178800 |
| 2022-01-14 | 14.49 | $14.45 | 67608 |
| 2022-01-13 | 14.50 | $14.63 | 149500 |
| 2022-01-12 | 14.48 | $14.57 | 68100 |
| 2022-01-11 | 14.47 | $14.64 | 51000 |
| 2022-01-10 | 14.45 | $14.66 | 151800 |
| 2022-01-07 | 14.43 | $14.58 | 34800 |
| 2022-01-06 | 14.42 | $14.48 | 96947 |
| 2022-01-05 | 14.41 | $14.57 | 134910 |
| 2022-01-04 | 14.39 | $14.56 | 75500 |
| 2022-01-03 | 14.38 | $14.66 | 137940 |
| 2021-12-31 | 14.35 | $14.35 | 48100 |
| 2021-12-30 | 14.35 | $14.31 | 39100 |
| 2021-12-29 | 14.35 | $14.30 | 208300 |
| 2021-12-28 | 14.36 | $14.27 | 57200 |
| 2021-12-27 | 14.36 | $14.29 | 49309 |
| 2021-12-23 | 14.37 | $14.37 | 60900 |
| 2021-12-22 | 14.37 | $14.20 | 101229 |
| 2021-12-21 | 14.39 | $14.13 | 98400 |
| 2021-12-20 | 14.42 | $14.00 | 91446 |
| 2021-12-17 | 14.46 | $14.20 | 78842 |
| 2021-12-16 | 14.49 | $14.24 | 86506 |
| 2021-12-15 | 14.52 | $14.65 | 74900 |
| 2021-12-14 | 14.50 | $14.30 | 82600 |
| 2021-12-13 | 14.52 | $14.40 | 78400 |
| 2021-12-10 | 14.54 | $14.34 | 72100 |
| 2021-12-09 | 14.56 | $14.43 | 127500 |
| 2021-12-08 | 14.57 | $14.65 | 39609 |
| 2021-12-07 | 14.56 | $14.72 | 57625 |
| 2021-12-06 | 14.55 | $14.45 | 75100 |
| 2021-12-03 | 14.56 | $14.33 | 89800 |
| 2021-12-02 | 14.58 | $14.58 | 70900 |
| 2021-12-01 | 14.58 | $14.04 | 44902 |
| 2021-11-30 | 14.64 | $14.14 | 32100 |
| 2021-11-29 | 14.69 | $14.48 | 102903 |
| 2021-11-26 | 14.71 | $14.30 | 21800 |
| 2021-11-24 | 14.75 | $14.79 | 42300 |
| 2021-11-23 | 14.75 | $14.64 | 41100 |
| 2021-11-22 | 14.76 | $14.83 | 46000 |
| 2021-11-19 | 14.76 | $14.82 | 38400 |
| 2021-11-18 | 14.75 | $14.61 | 37100 |
| 2021-11-17 | 14.76 | $14.71 | 64116 |
| 2021-11-16 | 14.77 | $14.38 | 132106 |
| 2021-11-15 | 14.81 | $14.58 | 144700 |
| 2021-11-12 | 14.83 | $14.76 | 40500 |
| 2021-11-11 | 14.84 | $14.87 | 123300 |
| 2021-11-10 | 14.84 | $14.78 | 40100 |
| 2021-11-09 | 14.84 | $14.69 | 39248 |
| 2021-11-08 | 14.86 | $14.96 | 23200 |
| 2021-11-05 | 14.85 | $14.86 | 21648 |
| 2021-11-04 | 14.85 | $14.83 | 49001 |
| 2021-11-03 | 14.85 | $14.92 | 96500 |
| 2021-11-02 | 14.84 | $14.57 | 24300 |
| 2021-11-01 | 14.87 | $14.66 | 23702 |
| 2021-10-29 | 14.90 | $14.81 | 16414 |
| 2021-10-28 | 14.91 | $14.84 | 24020 |
| 2021-10-27 | 14.91 | $14.88 | 37940 |
| 2021-10-26 | 14.92 | $15.36 | 23324 |
| 2021-10-25 | 14.87 | $14.82 | 212011 |
| 2021-10-22 | 14.87 | $15.50 | 109200 |
| 2021-10-21 | 14.81 | $15.50 | 57631 |
| 2021-10-20 | 14.73 | $15.71 | 23140 |
| 2021-10-19 | 14.63 | $15.78 | 181900 |
| 2021-10-18 | 14.51 | $15.78 | 1.5M |
| 2021-10-15 | 14.38 | $15.41 | 1.1M |
| 2021-10-14 | 14.27 | $15.29 | 19200 |
| 2021-10-13 | 14.16 | $15.11 | 57401 |
| 2021-10-12 | 14.06 | $15.06 | 257800 |
| 2021-10-11 | 13.96 | $14.70 | 90934 |
| 2021-10-08 | 13.88 | $14.67 | 11344 |
| 2021-10-07 | 13.79 | $14.81 | 55646 |
| 2021-10-06 | 13.69 | $14.76 | 43347 |
| 2021-10-05 | 13.57 | $14.38 | 91100 |
| 2021-10-04 | 13.49 | $14.09 | 73935 |
| 2021-10-01 | 13.43 | $13.81 | 21620 |
| 2021-09-30 | 13.39 | $13.66 | 20000 |
| 2021-09-29 | 13.36 | $13.62 | 20610 |
| 2021-09-28 | 13.33 | $13.40 | 35505 |
| 2021-09-27 | 13.32 | $13.39 | 65204 |
| 2021-09-24 | 13.32 | $13.41 | 22701 |
| 2021-09-23 | 13.31 | $13.50 | 55706 |
| 2021-09-22 | 13.29 | $13.31 | 30610 |
| 2021-09-21 | 13.28 | $12.63 | 69300 |
| 2021-09-20 | 13.35 | $12.80 | 36100 |
| 2021-09-17 | 13.41 | $12.98 | 25828 |
| 2021-09-16 | 13.46 | $13.11 | 30340 |
| 2021-09-15 | 13.49 | $13.00 | 75700 |
| 2021-09-14 | 13.54 | $13.10 | 83400 |
| 2021-09-13 | 13.59 | $13.21 | 44830 |
| 2021-09-10 | 13.63 | $13.32 | 271400 |
| 2021-09-09 | 13.66 | $13.30 | 211500 |
| 2021-09-08 | 13.70 | $13.70 | 102100 |
| 2021-09-07 | 13.70 | $14.25 | 96044 |
| 2021-09-03 | 13.64 | $14.45 | 17029 |
| 2021-09-02 | 13.56 | $13.64 | 30738 |
| 2021-09-01 | 13.55 | $13.68 | 13500 |
| 2021-08-31 | 13.54 | $13.73 | 53900 |
| 2021-08-30 | 13.52 | $13.78 | 13602 |
| 2021-08-27 | 13.49 | $13.44 | 35521 |
| 2021-08-26 | 13.49 | $13.34 | 18700 |
| 2021-08-25 | 13.51 | $13.56 | 12100 |
| 2021-08-24 | 13.50 | $13.61 | 30300 |
| 2021-08-23 | 13.49 | $13.80 | 15008 |
| 2021-08-20 | 13.46 | $13.74 | 83700 |
| 2021-08-19 | 13.43 | $13.44 | 19000 |
| 2021-08-18 | 13.43 | $13.98 | 31446 |
| 2021-08-17 | 13.37 | $13.54 | 26909 |
| 2021-08-16 | 13.35 | $13.65 | 34422 |
| 2021-08-13 | 13.32 | $13.53 | 25100 |
| 2021-08-12 | 13.30 | $13.14 | 36231 |
| 2021-08-11 | 13.32 | $13.27 | 15500 |
| 2021-08-10 | 13.32 | $13.30 | 26903 |
| 2021-08-09 | 13.32 | $13.32 | 15300 |
| 2021-08-06 | 13.32 | $13.60 | 23609 |
| 2021-08-05 | 13.30 | $14.06 | 13000 |
| 2021-08-04 | 13.21 | $13.39 | 47000 |
| 2021-08-03 | 13.20 | $13.06 | 25334 |
| 2021-08-02 | 13.21 | $13.03 | 19133 |
| 2021-07-30 | 13.23 | $12.92 | 28900 |
| 2021-07-29 | 13.26 | $13.00 | 49431 |
| 2021-07-28 | 13.29 | $12.95 | 26604 |
| 2021-07-27 | 13.33 | $13.16 | 28009 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.01
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.74
Average
14.32
Maximum
19.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.01 | $8.19 | 70304 |
| 2026-07-23 | 7.98 | $8.18 | 85700 |
| 2026-07-22 | 7.95 | $8.41 | 43500 |
| 2026-07-21 | 7.89 | $8.52 | 66500 |
| 2026-07-20 | 7.82 | $8.30 | 254531 |
| 2026-07-17 | 7.77 | $8.14 | 174200 |
| 2026-07-16 | 7.74 | $7.79 | 119200 |
| 2026-07-15 | 7.74 | $7.75 | 298000 |
| 2026-07-14 | 7.76 | $7.72 | 350807 |
| 2026-07-13 | 7.77 | $7.93 | 145521 |
| 2026-07-10 | 7.77 | $7.70 | 51428 |
| 2026-07-09 | 7.79 | $7.66 | 124900 |
| 2026-07-08 | 7.81 | $7.70 | 68700 |
| 2026-07-07 | 7.83 | $7.93 | 174833 |
| 2026-07-06 | 7.83 | $7.88 | 501244 |
| 2026-07-02 | 7.83 | $7.37 | 114700 |
| 2026-07-01 | 7.88 | $7.36 | 124033 |
| 2026-06-30 | 7.94 | $7.51 | 117300 |
| 2026-06-29 | 7.99 | $7.79 | 124800 |
| 2026-06-26 | 8.01 | $7.82 | 880500 |
| 2026-06-25 | 8.04 | $7.75 | 677800 |
| 2026-06-24 | 8.07 | $7.65 | 270720 |
| 2026-06-23 | 8.12 | $7.92 | 208837 |
| 2026-06-22 | 8.15 | $7.95 | 217500 |
| 2026-06-18 | 8.18 | $8.30 | 334344 |
| 2026-06-17 | 8.18 | $8.62 | 339200 |
| 2026-06-16 | 8.14 | $8.52 | 170700 |
| 2026-06-15 | 8.12 | $8.46 | 162700 |
| 2026-06-12 | 8.10 | $7.97 | 258530 |
| 2026-06-11 | 8.13 | $8.01 | 321227 |
| 2026-06-10 | 8.17 | $8.07 | 130700 |
| 2026-06-09 | 8.21 | $7.84 | 257329 |
| 2026-06-08 | 8.27 | $7.20 | 213415 |
| 2026-06-05 | 8.41 | $7.59 | 115200 |
| 2026-06-04 | 8.51 | $7.88 | 174400 |
| 2026-06-03 | 8.60 | $8.08 | 129942 |
| 2026-06-02 | 8.67 | $8.55 | 167600 |
| 2026-06-01 | 8.70 | $8.42 | 118300 |
| 2026-05-29 | 8.74 | $8.32 | 132021 |
| 2026-05-28 | 8.79 | $8.66 | 106342 |
| 2026-05-27 | 8.81 | $8.60 | 157700 |
| 2026-05-26 | 8.84 | $8.63 | 110500 |
| 2026-05-22 | 8.87 | $8.60 | 66832 |
| 2026-05-21 | 8.89 | $8.55 | 83030 |
| 2026-05-20 | 8.93 | $8.63 | 135600 |
| 2026-05-19 | 8.97 | $8.59 | 97600 |
| 2026-05-18 | 9.02 | $8.70 | 300948 |
| 2026-05-15 | 9.06 | $8.88 | 153400 |
| 2026-05-14 | 9.09 | $8.90 | 167000 |
| 2026-05-13 | 9.12 | $9.00 | 128400 |
| 2026-05-12 | 9.15 | $9.20 | 305800 |
| 2026-05-11 | 9.16 | $9.24 | 171226 |
| 2026-05-08 | 9.17 | $9.41 | 59414 |
| 2026-05-07 | 9.17 | $9.60 | 165800 |
| 2026-05-06 | 9.15 | $9.17 | 94200 |
| 2026-05-05 | 9.18 | $9.06 | 289317 |
| 2026-05-04 | 9.21 | $8.78 | 425100 |
| 2026-05-01 | 9.28 | $8.71 | 470400 |
| 2026-04-30 | 9.36 | $8.68 | 206321 |
| 2026-04-29 | 9.44 | $8.46 | 502400 |
| 2026-04-28 | 9.56 | $8.70 | 744601 |
| 2026-04-27 | 9.66 | $8.86 | 250320 |
| 2026-04-24 | 9.74 | $8.96 | 94400 |
| 2026-04-23 | 9.83 | $9.61 | 104000 |
| 2026-04-22 | 9.85 | $9.79 | 53500 |
| 2026-04-21 | 9.86 | $9.80 | 137001 |
| 2026-04-20 | 9.88 | $9.85 | 166500 |
| 2026-04-17 | 9.88 | $10.15 | 149500 |
| 2026-04-16 | 9.86 | $9.85 | 91805 |
| 2026-04-15 | 9.87 | $10.01 | 91733 |
| 2026-04-14 | 9.87 | $10.05 | 220400 |
| 2026-04-13 | 9.86 | $9.93 | 442516 |
| 2026-04-10 | 9.87 | $9.83 | 123739 |
| 2026-04-09 | 9.88 | $9.54 | 373200 |
| 2026-04-08 | 9.93 | $9.72 | 117500 |
| 2026-04-07 | 9.97 | $9.40 | 211300 |
| 2026-04-06 | 10.04 | $9.72 | 151641 |
| 2026-04-02 | 10.09 | $9.73 | 201017 |
| 2026-04-01 | 10.14 | $9.90 | 523100 |
| 2026-03-31 | 10.18 | $9.90 | 227600 |
| 2026-03-30 | 10.23 | $9.86 | 111500 |
| 2026-03-27 | 10.28 | $10.02 | 104237 |
| 2026-03-26 | 10.33 | $10.18 | 98145 |
| 2026-03-25 | 10.37 | $10.37 | 148800 |
| 2026-03-24 | 10.40 | $10.26 | 107200 |
| 2026-03-23 | 10.44 | $10.14 | 123600 |
| 2026-03-20 | 10.50 | $10.11 | 101100 |
| 2026-03-19 | 10.57 | $10.20 | 156200 |
| 2026-03-18 | 10.63 | $10.14 | 148525 |
| 2026-03-17 | 10.71 | $10.22 | 118709 |
| 2026-03-16 | 10.78 | $10.27 | 129000 |
| 2026-03-13 | 10.86 | $10.31 | 63148 |
| 2026-03-12 | 10.93 | $10.45 | 220146 |
| 2026-03-11 | 10.99 | $10.44 | 72830 |
| 2026-03-10 | 11.06 | $10.45 | 138700 |
| 2026-03-09 | 11.13 | $10.70 | 87705 |
| 2026-03-06 | 11.17 | $10.66 | 59000 |
| 2026-03-05 | 11.23 | $10.77 | 184529 |
| 2026-03-04 | 11.28 | $10.97 | 162800 |
| 2026-03-03 | 11.31 | $10.98 | 47548 |
| 2026-03-02 | 11.34 | $11.27 | 109500 |
| 2026-02-27 | 11.34 | $11.48 | 134901 |
| 2026-02-26 | 11.32 | $11.53 | 49400 |
| 2026-02-25 | 11.30 | $11.71 | 90039 |
| 2026-02-24 | 11.25 | $11.33 | 72300 |
| 2026-02-23 | 11.24 | $11.36 | 183849 |
| 2026-02-20 | 11.23 | $11.38 | 36000 |
| 2026-02-19 | 11.22 | $11.18 | 48534 |
| 2026-02-18 | 11.22 | $11.47 | 62133 |
| 2026-02-17 | 11.20 | $11.07 | 70500 |
| 2026-02-13 | 11.22 | $11.13 | 43200 |
| 2026-02-12 | 11.23 | $11.17 | 66919 |
| 2026-02-11 | 11.23 | $11.03 | 504720 |
| 2026-02-10 | 11.25 | $11.17 | 114008 |
| 2026-02-09 | 11.26 | $11.25 | 63545 |
| 2026-02-06 | 11.25 | $11.24 | 44744 |
| 2026-02-05 | 11.25 | $11.17 | 82400 |
| 2026-02-04 | 11.25 | $11.47 | 108700 |
| 2026-02-03 | 11.21 | $11.22 | 63100 |
| 2026-02-02 | 11.21 | $11.43 | 56829 |
| 2026-01-30 | 11.17 | $11.12 | 132300 |
| 2026-01-29 | 11.17 | $11.41 | 130700 |
| 2026-01-28 | 11.14 | $10.70 | 108500 |
| 2026-01-27 | 11.18 | $11.56 | 28600 |
| 2026-01-26 | 11.13 | $11.41 | 61300 |
| 2026-01-23 | 11.10 | $11.31 | 53900 |
| 2026-01-22 | 11.08 | $11.23 | 98400 |
| 2026-01-21 | 11.07 | $11.21 | 96600 |
| 2026-01-20 | 11.05 | $11.21 | 65100 |
| 2026-01-16 | 11.04 | $11.23 | 83002 |
| 2026-01-15 | 11.03 | $11.29 | 70137 |
| 2026-01-14 | 11.01 | $10.98 | 83400 |
| 2026-01-13 | 11.03 | $10.94 | 57805 |
| 2026-01-12 | 11.04 | $10.99 | 113139 |
| 2026-01-09 | 11.05 | $10.86 | 58325 |
| 2026-01-08 | 11.08 | $10.95 | 92420 |
| 2026-01-07 | 11.09 | $10.90 | 166400 |
| 2026-01-06 | 11.11 | $10.88 | 83503 |
| 2026-01-05 | 11.13 | $10.85 | 133000 |
| 2026-01-02 | 11.16 | $10.84 | 85500 |
| 2025-12-31 | 11.18 | $11.06 | 40848 |
| 2025-12-30 | 11.19 | $11.25 | 56100 |
| 2025-12-29 | 11.17 | $11.22 | 74816 |
| 2025-12-26 | 11.15 | $11.13 | 80215 |
| 2025-12-24 | 11.15 | $11.29 | 13500 |
| 2025-12-23 | 11.13 | $11.29 | 65200 |
| 2025-12-22 | 11.11 | $11.23 | 117332 |
| 2025-12-19 | 11.10 | $11.41 | 311500 |
| 2025-12-18 | 11.07 | $11.41 | 60200 |
| 2025-12-17 | 11.05 | $11.37 | 781622 |
| 2025-12-16 | 11.03 | $11.23 | 1.0M |
| 2025-12-15 | 11.02 | $11.25 | 57645 |
| 2025-12-12 | 11.02 | $10.82 | 72017 |
| 2025-12-11 | 11.05 | $10.81 | 180400 |
| 2025-12-10 | 11.10 | $10.89 | 591700 |
| 2025-12-09 | 11.14 | $10.91 | 281419 |
| 2025-12-08 | 11.18 | $10.83 | 488814 |
| 2025-12-05 | 11.23 | $10.85 | 354300 |
| 2025-12-04 | 11.29 | $10.95 | 199327 |
| 2025-12-03 | 11.35 | $10.91 | 155535 |
| 2025-12-02 | 11.41 | $11.04 | 593333 |
| 2025-12-01 | 11.46 | $10.77 | 907400 |
| 2025-11-28 | 11.54 | $10.93 | 79126 |
| 2025-11-26 | 11.62 | $11.21 | 492142 |
| 2025-11-25 | 11.66 | $11.37 | 873523 |
| 2025-11-24 | 11.70 | $11.66 | 933711 |
| 2025-11-21 | 11.70 | $11.72 | 67700 |
| 2025-11-20 | 11.70 | $11.69 | 177000 |
| 2025-11-19 | 11.70 | $11.75 | 218700 |
| 2025-11-18 | 11.69 | $11.67 | 85300 |
| 2025-11-17 | 11.69 | $11.54 | 106700 |
| 2025-11-14 | 11.70 | $11.49 | 119300 |
| 2025-11-13 | 11.71 | $11.43 | 72737 |
| 2025-11-12 | 11.72 | $11.66 | 48700 |
| 2025-11-11 | 11.70 | $11.67 | 76800 |
| 2025-11-10 | 11.67 | $11.84 | 39100 |
| 2025-11-07 | 11.62 | $11.98 | 72541 |
| 2025-11-06 | 11.56 | $11.89 | 108816 |
| 2025-11-05 | 11.50 | $11.95 | 76400 |
| 2025-11-04 | 11.43 | $11.73 | 187235 |
| 2025-11-03 | 11.37 | $12.07 | 63007 |
| 2025-10-31 | 11.28 | $11.86 | 39400 |
| 2025-10-30 | 11.21 | $11.68 | 110100 |
| 2025-10-29 | 11.15 | $11.52 | 1.3M |
| 2025-10-28 | 11.10 | $11.56 | 1.6M |
| 2025-10-27 | 11.05 | $11.51 | 1.6M |
| 2025-10-24 | 11.01 | $11.66 | 57238 |
| 2025-10-23 | 10.96 | $11.51 | 96649 |
| 2025-10-22 | 10.92 | $11.11 | 58805 |
| 2025-10-21 | 10.92 | $11.30 | 69209 |
| 2025-10-20 | 10.92 | $11.15 | 501930 |
| 2025-10-17 | 10.93 | $10.41 | 211400 |
| 2025-10-16 | 11.02 | $10.41 | 221500 |
| 2025-10-15 | 11.13 | $10.35 | 259717 |
| 2025-10-14 | 11.25 | $10.34 | 905709 |
| 2025-10-13 | 11.38 | $10.77 | 260200 |
| 2025-10-10 | 11.48 | $10.80 | 223100 |
| 2025-10-09 | 11.59 | $11.44 | 338300 |
| 2025-10-08 | 11.64 | $11.00 | 175300 |
| 2025-10-07 | 11.73 | $11.02 | 161400 |
| 2025-10-06 | 11.83 | $11.01 | 185435 |
| 2025-10-03 | 11.93 | $10.99 | 199737 |
| 2025-10-02 | 12.03 | $11.07 | 214234 |
| 2025-10-01 | 12.14 | $11.41 | 115619 |
| 2025-09-30 | 12.21 | $11.65 | 137600 |
| 2025-09-29 | 12.27 | $11.92 | 41900 |
| 2025-09-26 | 12.29 | $12.06 | 132900 |
| 2025-09-25 | 12.31 | $12.12 | 181149 |
| 2025-09-24 | 12.32 | $12.23 | 359700 |
| 2025-09-23 | 12.33 | $12.25 | 50215 |
| 2025-09-22 | 12.33 | $12.42 | 21200 |
| 2025-09-19 | 12.32 | $12.72 | 40800 |
| 2025-09-18 | 12.29 | $12.71 | 31128 |
| 2025-09-17 | 12.25 | $12.68 | 40400 |
| 2025-09-16 | 12.21 | $12.44 | 33618 |
| 2025-09-15 | 12.20 | $12.47 | 57500 |
| 2025-09-12 | 12.18 | $12.62 | 30400 |
| 2025-09-11 | 12.15 | $12.38 | 178500 |
| 2025-09-10 | 12.15 | $11.70 | 32346 |
| 2025-09-09 | 12.21 | $11.52 | 56302 |
| 2025-09-08 | 12.29 | $11.75 | 87800 |
| 2025-09-05 | 12.34 | $12.10 | 98800 |
| 2025-09-04 | 12.36 | $12.00 | 43900 |
| 2025-09-03 | 12.39 | $12.06 | 348911 |
| 2025-09-02 | 12.40 | $11.94 | 59148 |
| 2025-08-29 | 12.43 | $12.16 | 27324 |
| 2025-08-28 | 12.42 | $12.49 | 25905 |
| 2025-08-27 | 12.39 | $12.50 | 41432 |
| 2025-08-26 | 12.34 | $12.72 | 71513 |
| 2025-08-25 | 12.27 | $12.80 | 21400 |
| 2025-08-22 | 12.19 | $12.62 | 71800 |
| 2025-08-21 | 12.13 | $12.52 | 30813 |
| 2025-08-20 | 12.07 | $12.70 | 54824 |
| 2025-08-19 | 11.98 | $12.40 | 21800 |
| 2025-08-18 | 11.93 | $12.63 | 44242 |
| 2025-08-15 | 11.84 | $12.66 | 35324 |
| 2025-08-14 | 11.75 | $12.49 | 32502 |
| 2025-08-13 | 11.68 | $12.57 | 137000 |
| 2025-08-12 | 11.59 | $12.40 | 214500 |
| 2025-08-11 | 11.52 | $11.55 | 86839 |
| 2025-08-08 | 11.52 | $11.29 | 40500 |
| 2025-08-07 | 11.56 | $11.33 | 63100 |
| 2025-08-06 | 11.59 | $11.32 | 42844 |
| 2025-08-05 | 11.63 | $11.34 | 63329 |
| 2025-08-04 | 11.66 | $11.37 | 62000 |
| 2025-08-01 | 11.69 | $11.31 | 127100 |
| 2025-07-31 | 11.73 | $11.24 | 139728 |
| 2025-07-30 | 11.77 | $11.60 | 45800 |
| 2025-07-29 | 11.78 | $11.83 | 35300 |
| 2025-07-28 | 11.76 | $11.96 | 106200 |
| 2025-07-25 | 11.73 | $11.77 | 62049 |
| 2025-07-24 | 11.72 | $12.03 | 174126 |
| 2025-07-23 | 11.68 | $11.64 | 207300 |
| 2025-07-22 | 11.68 | $11.71 | 40200 |
| 2025-07-21 | 11.67 | $11.74 | 38100 |
| 2025-07-18 | 11.65 | $11.82 | 38900 |
| 2025-07-17 | 11.63 | $11.90 | 65000 |
| 2025-07-16 | 11.60 | $11.87 | 42642 |
| 2025-07-15 | 11.57 | $11.83 | 42409 |
| 2025-07-14 | 11.55 | $11.60 | 41710 |
| 2025-07-11 | 11.56 | $11.94 | 90849 |
| 2025-07-10 | 11.53 | $11.92 | 139000 |
| 2025-07-09 | 11.51 | $11.29 | 74600 |
| 2025-07-08 | 11.56 | $11.28 | 85000 |
| 2025-07-07 | 11.62 | $11.33 | 68400 |
| 2025-07-03 | 11.67 | $11.42 | 104843 |
| 2025-07-02 | 11.72 | $11.37 | 62700 |
| 2025-07-01 | 11.79 | $11.43 | 79600 |
| 2025-06-30 | 11.85 | $11.50 | 46543 |
| 2025-06-27 | 11.92 | $11.66 | 49700 |
| 2025-06-26 | 11.98 | $11.69 | 80800 |
| 2025-06-25 | 12.05 | $11.39 | 79400 |
| 2025-06-24 | 12.16 | $11.43 | 108928 |
| 2025-06-23 | 12.27 | $11.27 | 72836 |
| 2025-06-20 | 12.41 | $11.47 | 465906 |
| 2025-06-18 | 12.53 | $12.09 | 42100 |
| 2025-06-17 | 12.60 | $12.06 | 50300 |
| 2025-06-16 | 12.68 | $12.05 | 118800 |
| 2025-06-13 | 12.76 | $12.17 | 17900 |
| 2025-06-12 | 12.83 | $12.45 | 41700 |
| 2025-06-11 | 12.88 | $12.41 | 34610 |
| 2025-06-10 | 12.93 | $12.68 | 73426 |
| 2025-06-09 | 12.94 | $12.64 | 328404 |
| 2025-06-06 | 12.96 | $12.54 | 45105 |
| 2025-06-05 | 12.97 | $12.60 | 463700 |
| 2025-06-04 | 12.98 | $12.46 | 121932 |
| 2025-06-03 | 13.00 | $12.80 | 788415 |
| 2025-06-02 | 12.98 | $12.99 | 64300 |
| 2025-05-30 | 12.94 | $13.53 | 36900 |
| 2025-05-29 | 12.83 | $13.58 | 32500 |
| 2025-05-28 | 12.71 | $13.66 | 61700 |
| 2025-05-27 | 12.58 | $13.36 | 68627 |
| 2025-05-23 | 12.46 | $13.44 | 189212 |
| 2025-05-22 | 12.33 | $13.14 | 51100 |
| 2025-05-21 | 12.21 | $12.94 | 67601 |
| 2025-05-20 | 12.10 | $12.78 | 57800 |
| 2025-05-19 | 12.00 | $12.91 | 72200 |
| 2025-05-16 | 11.88 | $12.97 | 99300 |
| 2025-05-15 | 11.74 | $12.96 | 111100 |
| 2025-05-14 | 11.59 | $12.38 | 231100 |
| 2025-05-13 | 11.49 | $11.56 | 197037 |
| 2025-05-12 | 11.47 | $11.55 | 114300 |
| 2025-05-09 | 11.44 | $11.51 | 66215 |
| 2025-05-08 | 11.42 | $11.39 | 77300 |
| 2025-05-07 | 11.41 | $11.79 | 97547 |
| 2025-05-06 | 11.36 | $11.75 | 115134 |
| 2025-05-05 | 11.31 | $11.75 | 137649 |
| 2025-05-02 | 11.25 | $11.83 | 70100 |
| 2025-05-01 | 11.18 | $11.49 | 189206 |
| 2025-04-30 | 11.15 | $11.56 | 160136 |
| 2025-04-29 | 11.12 | $11.49 | 122200 |
| 2025-04-28 | 11.09 | $11.39 | 361702 |
| 2025-04-25 | 11.08 | $11.16 | 53100 |
| 2025-04-24 | 11.10 | $11.16 | 83400 |
| 2025-04-23 | 11.11 | $11.15 | 99537 |
| 2025-04-22 | 11.14 | $10.78 | 185800 |
| 2025-04-21 | 11.19 | $10.80 | 454400 |
| 2025-04-17 | 11.25 | $10.78 | 116400 |
| 2025-04-16 | 11.31 | $10.81 | 122300 |
| 2025-04-15 | 11.36 | $10.97 | 123805 |
| 2025-04-14 | 11.41 | $10.99 | 125646 |
| 2025-04-11 | 11.45 | $11.49 | 211100 |
| 2025-04-10 | 11.45 | $11.34 | 142525 |
| 2025-04-09 | 11.46 | $11.40 | 342849 |
| 2025-04-08 | 11.46 | $10.38 | 228700 |
| 2025-04-07 | 11.57 | $10.84 | 276213 |
| 2025-04-04 | 11.64 | $11.10 | 166600 |
| 2025-04-03 | 11.68 | $11.89 | 204025 |
| 2025-04-02 | 11.65 | $12.00 | 80203 |
| 2025-04-01 | 11.61 | $11.93 | 142200 |
| 2025-03-31 | 11.57 | $12.11 | 163200 |
| 2025-03-28 | 11.50 | $12.12 | 90843 |
| 2025-03-27 | 11.43 | $12.26 | 216400 |
| 2025-03-26 | 11.34 | $12.04 | 266800 |
| 2025-03-25 | 11.27 | $11.34 | 200527 |
| 2025-03-24 | 11.26 | $10.87 | 362804 |
| 2025-03-21 | 11.31 | $10.98 | 321900 |
| 2025-03-20 | 11.35 | $10.94 | 126200 |
| 2025-03-19 | 11.40 | $11.23 | 749000 |
| 2025-03-18 | 11.42 | $11.06 | 178200 |
| 2025-03-17 | 11.47 | $11.76 | 167300 |
| 2025-03-14 | 11.45 | $11.52 | 91700 |
| 2025-03-13 | 11.46 | $11.45 | 106500 |
| 2025-03-12 | 11.48 | $11.62 | 137000 |
| 2025-03-11 | 11.49 | $11.35 | 342611 |
| 2025-03-10 | 11.53 | $11.14 | 124335 |
| 2025-03-07 | 11.60 | $11.58 | 164300 |
| 2025-03-06 | 11.62 | $11.90 | 144220 |
| 2025-03-05 | 11.62 | $11.76 | 128100 |
| 2025-03-04 | 11.64 | $11.10 | 162300 |
| 2025-03-03 | 11.74 | $10.83 | 546432 |
| 2025-02-28 | 11.87 | $10.55 | 203900 |
| 2025-02-27 | 12.03 | $10.99 | 164632 |
| 2025-02-26 | 12.16 | $11.56 | 112200 |
| 2025-02-25 | 12.25 | $11.59 | 123500 |
| 2025-02-24 | 12.34 | $11.97 | 90713 |
| 2025-02-21 | 12.40 | $11.87 | 70700 |
| 2025-02-20 | 12.48 | $12.07 | 131100 |
| 2025-02-19 | 12.54 | $12.20 | 84700 |
| 2025-02-18 | 12.59 | $12.62 | 154332 |
| 2025-02-14 | 12.61 | $12.01 | 115000 |
| 2025-02-13 | 12.68 | $12.38 | 160922 |
| 2025-02-12 | 12.72 | $12.46 | 1.1M |
| 2025-02-11 | 12.75 | $12.36 | 96638 |
| 2025-02-10 | 12.79 | $12.24 | 70800 |
| 2025-02-07 | 12.83 | $12.36 | 66443 |
| 2025-02-06 | 12.87 | $12.28 | 229100 |
| 2025-02-05 | 12.92 | $12.84 | 217000 |
| 2025-02-04 | 12.91 | $13.17 | 117500 |
| 2025-02-03 | 12.86 | $13.11 | 84100 |
| 2025-01-31 | 12.82 | $12.99 | 99102 |
| 2025-01-30 | 12.79 | $12.76 | 172334 |
| 2025-01-29 | 12.78 | $12.92 | 71531 |
| 2025-01-28 | 12.76 | $13.10 | 152800 |
| 2025-01-27 | 12.72 | $13.19 | 126000 |
| 2025-01-24 | 12.66 | $13.03 | 74500 |
| 2025-01-23 | 12.62 | $13.28 | 192300 |
| 2025-01-22 | 12.56 | $13.15 | 108100 |
| 2025-01-21 | 12.50 | $13.08 | 139819 |
| 2025-01-17 | 12.45 | $12.50 | 248741 |
| 2025-01-16 | 12.45 | $12.65 | 351000 |
| 2025-01-15 | 12.44 | $12.61 | 368937 |
| 2025-01-14 | 12.44 | $11.67 | 115532 |
| 2025-01-13 | 12.53 | $11.80 | 192100 |
| 2025-01-10 | 12.62 | $12.23 | 150700 |
| 2025-01-08 | 12.67 | $12.57 | 69416 |
| 2025-01-07 | 12.70 | $12.28 | 128600 |
| 2025-01-06 | 12.76 | $12.66 | 166830 |
| 2025-01-03 | 12.79 | $12.81 | 141023 |
| 2025-01-02 | 12.81 | $12.80 | 93107 |
| 2024-12-31 | 12.83 | $12.40 | 77600 |
| 2024-12-30 | 12.89 | $12.50 | 167200 |
| 2024-12-27 | 12.95 | $12.79 | 103642 |
| 2024-12-26 | 12.98 | $12.88 | 98100 |
| 2024-12-24 | 13.02 | $12.86 | 36700 |
| 2024-12-23 | 13.05 | $12.88 | 205900 |
| 2024-12-20 | 13.09 | $12.50 | 499200 |
| 2024-12-19 | 13.17 | $12.38 | 496200 |
| 2024-12-18 | 13.27 | $12.54 | 361313 |
| 2024-12-17 | 13.35 | $12.86 | 382700 |
| 2024-12-16 | 13.41 | $13.10 | 624200 |
| 2024-12-13 | 13.45 | $12.99 | 398900 |
| 2024-12-12 | 13.50 | $13.19 | 349500 |
| 2024-12-11 | 13.54 | $13.54 | 83000 |
| 2024-12-10 | 13.54 | $13.50 | 121530 |
| 2024-12-09 | 13.55 | $13.70 | 147724 |
| 2024-12-06 | 13.55 | $13.55 | 112127 |
| 2024-12-05 | 13.57 | $13.46 | 169835 |
| 2024-12-04 | 13.59 | $13.62 | 232404 |
| 2024-12-03 | 13.61 | $13.17 | 130700 |
| 2024-12-02 | 13.68 | $13.15 | 124806 |
| 2024-11-29 | 13.76 | $13.46 | 34900 |
| 2024-11-27 | 13.82 | $13.78 | 90426 |
| 2024-11-26 | 13.86 | $13.81 | 216036 |
| 2024-11-25 | 13.89 | $13.95 | 98520 |
| 2024-11-22 | 13.92 | $13.57 | 103500 |
| 2024-11-21 | 13.99 | $13.25 | 95820 |
| 2024-11-20 | 14.11 | $13.35 | 241915 |
| 2024-11-19 | 14.22 | $13.53 | 273300 |
| 2024-11-18 | 14.32 | $13.50 | 137540 |
| 2024-11-15 | 14.44 | $13.76 | 222600 |
| 2024-11-14 | 14.54 | $14.06 | 305107 |
| 2024-11-13 | 14.63 | $14.06 | 186100 |
| 2024-11-12 | 14.72 | $13.92 | 69100 |
| 2024-11-11 | 14.84 | $13.94 | 92700 |
| 2024-11-08 | 14.96 | $14.22 | 93800 |
| 2024-11-07 | 15.06 | $14.61 | 49500 |
| 2024-11-06 | 15.12 | $14.54 | 60935 |
| 2024-11-05 | 15.20 | $14.89 | 48021 |
| 2024-11-04 | 15.26 | $14.87 | 34000 |
| 2024-11-01 | 15.31 | $14.73 | 46900 |
| 2024-10-31 | 15.38 | $15.33 | 58300 |
| 2024-10-30 | 15.40 | $14.93 | 75345 |
| 2024-10-29 | 15.46 | $14.88 | 47700 |
| 2024-10-28 | 15.54 | $15.04 | 81800 |
| 2024-10-25 | 15.60 | $15.02 | 152736 |
| 2024-10-24 | 15.68 | $15.21 | 60426 |
| 2024-10-23 | 15.74 | $15.35 | 25504 |
| 2024-10-22 | 15.80 | $15.61 | 22812 |
| 2024-10-21 | 15.85 | $15.93 | 17440 |
| 2024-10-18 | 15.88 | $15.89 | 74130 |
| 2024-10-17 | 15.91 | $15.98 | 109800 |
| 2024-10-16 | 15.95 | $15.82 | 90203 |
| 2024-10-15 | 16.01 | $15.56 | 129600 |
| 2024-10-14 | 16.10 | $15.68 | 28420 |
| 2024-10-11 | 16.19 | $15.65 | 234720 |
| 2024-10-10 | 16.29 | $15.43 | 65428 |
| 2024-10-09 | 16.41 | $15.77 | 30033 |
| 2024-10-08 | 16.51 | $15.98 | 65900 |
| 2024-10-07 | 16.59 | $15.22 | 77632 |
| 2024-10-04 | 16.74 | $15.55 | 25340 |
| 2024-10-03 | 16.87 | $15.85 | 33617 |
| 2024-10-02 | 16.98 | $16.13 | 23800 |
| 2024-10-01 | 17.06 | $16.48 | 63500 |
| 2024-09-30 | 17.10 | $16.30 | 82900 |
| 2024-09-27 | 17.17 | $16.89 | 73027 |
| 2024-09-26 | 17.17 | $16.69 | 34121 |
| 2024-09-25 | 17.20 | $17.38 | 48100 |
| 2024-09-24 | 17.15 | $17.88 | 54500 |
| 2024-09-23 | 17.05 | $18.00 | 121528 |
| 2024-09-20 | 16.93 | $17.53 | 102100 |
| 2024-09-19 | 16.85 | $17.59 | 240903 |
| 2024-09-18 | 16.76 | $17.47 | 62342 |
| 2024-09-17 | 16.67 | $17.19 | 27848 |
| 2024-09-16 | 16.60 | $17.05 | 22605 |
| 2024-09-13 | 16.54 | $16.95 | 84529 |
| 2024-09-12 | 16.48 | $16.63 | 45400 |
| 2024-09-11 | 16.44 | $16.56 | 37000 |
| 2024-09-10 | 16.41 | $16.67 | 97700 |
| 2024-09-09 | 16.35 | $16.53 | 36600 |
| 2024-09-06 | 16.30 | $16.72 | 67300 |
| 2024-09-05 | 16.22 | $16.47 | 99800 |
| 2024-09-04 | 16.15 | $16.26 | 26321 |
| 2024-09-03 | 16.10 | $16.53 | 61400 |
| 2024-08-30 | 16.00 | $16.45 | 42100 |
| 2024-08-29 | 15.91 | $16.26 | 24300 |
| 2024-08-28 | 15.83 | $16.52 | 13600 |
| 2024-08-27 | 15.71 | $16.73 | 93619 |
| 2024-08-26 | 15.55 | $16.78 | 138046 |
| 2024-08-23 | 15.39 | $16.33 | 106000 |
| 2024-08-22 | 15.25 | $15.93 | 34500 |
| 2024-08-21 | 15.15 | $16.32 | 62024 |
| 2024-08-20 | 15.01 | $16.06 | 344700 |
| 2024-08-19 | 14.88 | $15.61 | 79820 |
| 2024-08-16 | 14.79 | $15.44 | 44200 |
| 2024-08-15 | 14.72 | $15.41 | 28916 |
| 2024-08-14 | 14.64 | $15.47 | 64500 |
| 2024-08-13 | 14.56 | $15.01 | 37100 |
| 2024-08-12 | 14.52 | $14.69 | 36500 |
| 2024-08-09 | 14.52 | $14.69 | 100701 |
| 2024-08-08 | 14.51 | $14.68 | 81400 |
| 2024-08-07 | 14.51 | $14.38 | 89900 |
| 2024-08-06 | 14.54 | $14.41 | 79600 |
| 2024-08-05 | 14.57 | $14.00 | 58900 |
| 2024-08-02 | 14.64 | $14.46 | 49500 |
| 2024-08-01 | 14.67 | $14.50 | 69802 |
| 2024-07-31 | 14.69 | $14.30 | 58100 |
| 2024-07-30 | 14.73 | $14.20 | 121126 |
| 2024-07-29 | 14.78 | $14.66 | 53935 |
| 2024-07-26 | 14.79 | $14.55 | 79300 |
| 2024-07-25 | 14.80 | $14.42 | 96600 |
| 2024-07-24 | 14.81 | $14.68 | 62719 |
| 2024-07-23 | 14.80 | $14.64 | 141838 |
| 2024-07-22 | 14.78 | $15.19 | 209733 |
| 2024-07-19 | 14.71 | $15.06 | 236300 |
| 2024-07-18 | 14.63 | $15.02 | 37141 |
| 2024-07-17 | 14.55 | $14.70 | 57517 |
| 2024-07-16 | 14.49 | $14.87 | 135300 |
| 2024-07-15 | 14.41 | $14.83 | 65512 |
| 2024-07-12 | 14.32 | $15.10 | 57300 |
| 2024-07-11 | 14.20 | $15.05 | 133700 |
| 2024-07-10 | 14.07 | $15.05 | 71135 |
| 2024-07-09 | 13.94 | $14.99 | 55326 |
| 2024-07-08 | 13.80 | $14.65 | 68719 |
| 2024-07-05 | 13.70 | $14.85 | 151720 |
| 2024-07-03 | 13.56 | $14.13 | 48400 |
| 2024-07-02 | 13.50 | $14.05 | 175000 |
| 2024-07-01 | 13.44 | $14.15 | 148041 |
| 2024-06-28 | 13.37 | $14.12 | 1.0M |
| 2024-06-27 | 13.29 | $13.65 | 638901 |
| 2024-06-26 | 13.27 | $13.27 | 92900 |
| 2024-06-25 | 13.28 | $13.35 | 110542 |
| 2024-06-24 | 13.29 | $13.28 | 324049 |
| 2024-06-21 | 13.32 | $13.47 | 152235 |
| 2024-06-20 | 13.33 | $12.89 | 163900 |
| 2024-06-18 | 13.41 | $12.87 | 400830 |
| 2024-06-17 | 13.50 | $12.88 | 88000 |
| 2024-06-14 | 13.60 | $12.97 | 117000 |
| 2024-06-13 | 13.70 | $13.25 | 92827 |
| 2024-06-12 | 13.79 | $13.53 | 169502 |
| 2024-06-11 | 13.85 | $13.32 | 88714 |
| 2024-06-10 | 13.94 | $13.46 | 50143 |
| 2024-06-07 | 14.02 | $13.26 | 46424 |
| 2024-06-06 | 14.13 | $13.72 | 83810 |
| 2024-06-05 | 14.19 | $13.52 | 165600 |
| 2024-06-04 | 14.29 | $13.78 | 995400 |
| 2024-06-03 | 14.36 | $13.90 | 241300 |
| 2024-05-31 | 14.43 | $13.38 | 171900 |
| 2024-05-30 | 14.55 | $13.50 | 188100 |
| 2024-05-29 | 14.67 | $13.70 | 216700 |
| 2024-05-28 | 14.78 | $14.16 | 160500 |
| 2024-05-24 | 14.85 | $14.58 | 212500 |
| 2024-05-23 | 14.88 | $14.80 | 75821 |
| 2024-05-22 | 14.89 | $14.80 | 288034 |
| 2024-05-21 | 14.91 | $14.62 | 133104 |
| 2024-05-20 | 14.96 | $15.11 | 95400 |
| 2024-05-17 | 14.96 | $15.43 | 58811 |
| 2024-05-16 | 14.94 | $15.19 | 83123 |
| 2024-05-15 | 14.95 | $14.97 | 83321 |
| 2024-05-14 | 14.99 | $14.63 | 99608 |
| 2024-05-13 | 15.07 | $14.45 | 75600 |
| 2024-05-10 | 15.19 | $14.70 | 70331 |
| 2024-05-09 | 15.29 | $14.82 | 50100 |
| 2024-05-08 | 15.39 | $14.76 | 212900 |
| 2024-05-07 | 15.52 | $14.77 | 230046 |
| 2024-05-06 | 15.66 | $14.98 | 111227 |
| 2024-05-03 | 15.80 | $14.76 | 58242 |
| 2024-05-02 | 15.97 | $14.73 | 159947 |
| 2024-05-01 | 16.16 | $15.18 | 44516 |
| 2024-04-30 | 16.31 | $15.18 | 64700 |
| 2024-04-29 | 16.48 | $14.85 | 122700 |
| 2024-04-26 | 16.70 | $15.03 | 130636 |
| 2024-04-25 | 16.92 | $16.00 | 93300 |
| 2024-04-24 | 17.07 | $16.18 | 51522 |
| 2024-04-23 | 17.21 | $16.52 | 55600 |
| 2024-04-22 | 17.34 | $16.41 | 45639 |
| 2024-04-19 | 17.49 | $16.27 | 38100 |
| 2024-04-18 | 17.67 | $16.78 | 95300 |
| 2024-04-17 | 17.81 | $16.50 | 150800 |
| 2024-04-16 | 18.00 | $16.61 | 445600 |
| 2024-04-15 | 18.18 | $17.58 | 89000 |
| 2024-04-12 | 18.28 | $17.62 | 50700 |
| 2024-04-11 | 18.38 | $17.82 | 57400 |
| 2024-04-10 | 18.48 | $17.87 | 33600 |
| 2024-04-09 | 18.58 | $18.04 | 34100 |
| 2024-04-08 | 18.68 | $18.02 | 54310 |
| 2024-04-05 | 18.80 | $17.84 | 47827 |
| 2024-04-04 | 18.94 | $17.95 | 149000 |
| 2024-04-03 | 19.07 | $17.75 | 29811 |
| 2024-04-02 | 19.24 | $17.74 | 59500 |
| 2024-04-01 | 19.41 | $18.25 | 70126 |
| 2024-03-28 | 19.54 | $19.17 | 22300 |
| 2024-03-27 | 19.59 | $19.57 | 53200 |
| 2024-03-26 | 19.60 | $19.75 | 27600 |
| 2024-03-25 | 19.59 | $19.69 | 34502 |
| 2024-03-22 | 19.59 | $19.16 | 21923 |
| 2024-03-21 | 19.64 | $19.40 | 47333 |
| 2024-03-20 | 19.67 | $19.31 | 18000 |
| 2024-03-19 | 19.71 | $19.10 | 19420 |
| 2024-03-18 | 19.78 | $19.01 | 32800 |
| 2024-03-15 | 19.86 | $19.16 | 63100 |
| 2024-03-14 | 19.93 | $19.73 | 15816 |
| 2024-03-13 | 19.94 | $20.42 | 18200 |
| 2024-03-12 | 19.88 | $20.41 | 19830 |
| 2024-03-11 | 19.82 | $20.26 | 16000 |
| 2024-03-08 | 19.77 | $20.26 | 51100 |
| 2024-03-07 | 19.71 | $19.84 | 19139 |
| 2024-03-06 | 19.68 | $19.73 | 47116 |
| 2024-03-05 | 19.66 | $19.57 | 40643 |
| 2024-03-04 | 19.65 | $19.33 | 134200 |
| 2024-03-01 | 19.66 | $19.82 | 110043 |
| 2024-02-29 | 19.61 | $19.62 | 46924 |
| 2024-02-28 | 19.58 | $19.85 | 36100 |
| 2024-02-27 | 19.51 | $19.62 | 15300 |
| 2024-02-26 | 19.46 | $19.66 | 57200 |
| 2024-02-23 | 19.40 | $19.68 | 38101 |
| 2024-02-22 | 19.32 | $20.22 | 34100 |
| 2024-02-21 | 19.18 | $20.00 | 63614 |
| 2024-02-20 | 19.05 | $20.18 | 71300 |
| 2024-02-16 | 18.89 | $19.70 | 26507 |
| 2024-02-15 | 18.78 | $19.65 | 45010 |
| 2024-02-14 | 18.66 | $19.55 | 60808 |
| 2024-02-13 | 18.55 | $19.20 | 136100 |
| 2024-02-12 | 18.47 | $19.42 | 107345 |
| 2024-02-09 | 18.37 | $18.94 | 21807 |
| 2024-02-08 | 18.31 | $18.78 | 49447 |
| 2024-02-07 | 18.26 | $18.69 | 25300 |
| 2024-02-06 | 18.22 | $18.63 | 54300 |
| 2024-02-05 | 18.18 | $18.57 | 158448 |
| 2024-02-02 | 18.15 | $18.70 | 61800 |
| 2024-02-01 | 18.11 | $18.42 | 51110 |
| 2024-01-31 | 18.09 | $17.99 | 35300 |
| 2024-01-30 | 18.11 | $17.82 | 23524 |
| 2024-01-29 | 18.15 | $17.76 | 38300 |
| 2024-01-26 | 18.20 | $17.32 | 17800 |
| 2024-01-25 | 18.30 | $17.54 | 30800 |
| 2024-01-24 | 18.38 | $17.85 | 53900 |
| 2024-01-23 | 18.44 | $18.19 | 35102 |
| 2024-01-22 | 18.46 | $18.52 | 40633 |
| 2024-01-19 | 18.44 | $18.50 | 23103 |
| 2024-01-18 | 18.43 | $18.54 | 54905 |
| 2024-01-17 | 18.41 | $18.39 | 55100 |
| 2024-01-16 | 18.39 | $18.64 | 26031 |
| 2024-01-12 | 18.36 | $18.80 | 47000 |
| 2024-01-11 | 18.30 | $18.44 | 31000 |
| 2024-01-10 | 18.26 | $18.31 | 15909 |
| 2024-01-09 | 18.24 | $18.39 | 46500 |
| 2024-01-08 | 18.20 | $18.37 | 96520 |
| 2024-01-05 | 18.15 | $18.50 | 22944 |
| 2024-01-04 | 18.10 | $18.24 | 62547 |
| 2024-01-03 | 18.06 | $18.12 | 113916 |
| 2024-01-02 | 18.03 | $18.27 | 64844 |
| 2023-12-29 | 17.98 | $18.32 | 30400 |
| 2023-12-28 | 17.92 | $18.62 | 27300 |
| 2023-12-27 | 17.83 | $18.26 | 38600 |
| 2023-12-26 | 17.76 | $18.47 | 28035 |
| 2023-12-22 | 17.67 | $18.58 | 86500 |
| 2023-12-21 | 17.56 | $17.95 | 138123 |
| 2023-12-20 | 17.51 | $17.75 | 26300 |
| 2023-12-19 | 17.48 | $17.81 | 117500 |
| 2023-12-18 | 17.43 | $17.86 | 24910 |
| 2023-12-15 | 17.37 | $17.80 | 46444 |
| 2023-12-14 | 17.31 | $17.98 | 27000 |
| 2023-12-13 | 17.23 | $17.19 | 34924 |
| 2023-12-12 | 17.23 | $17.19 | 28100 |
| 2023-12-11 | 17.21 | $16.88 | 39137 |
| 2023-12-08 | 17.23 | $17.27 | 26700 |
| 2023-12-07 | 17.20 | $17.58 | 20900 |
| 2023-12-06 | 17.14 | $17.42 | 44000 |
| 2023-12-05 | 17.09 | $17.55 | 56109 |
| 2023-12-04 | 17.02 | $17.64 | 113000 |
| 2023-12-01 | 16.94 | $17.25 | 55506 |
| 2023-11-30 | 16.89 | $17.01 | 37838 |
| 2023-11-29 | 16.85 | $17.00 | 32207 |
| 2023-11-28 | 16.81 | $17.22 | 38305 |
| 2023-11-27 | 16.74 | $17.26 | 73600 |
| 2023-11-24 | 16.66 | $17.68 | 20500 |
| 2023-11-22 | 16.53 | $16.88 | 29745 |
| 2023-11-21 | 16.47 | $16.67 | 121436 |
| 2023-11-20 | 16.43 | $16.85 | 54000 |
| 2023-11-17 | 16.36 | $16.75 | 91042 |
| 2023-11-16 | 16.30 | $16.89 | 43300 |
| 2023-11-15 | 16.23 | $16.76 | 46901 |
| 2023-11-14 | 16.16 | $16.41 | 98327 |
| 2023-11-13 | 16.13 | $16.12 | 43000 |
| 2023-11-10 | 16.13 | $16.13 | 51812 |
| 2023-11-09 | 16.13 | $16.52 | 28607 |
| 2023-11-08 | 16.09 | $16.70 | 44736 |
| 2023-11-07 | 16.04 | $16.69 | 36709 |
| 2023-11-06 | 15.98 | $16.62 | 47300 |
| 2023-11-03 | 15.94 | $16.48 | 47000 |
| 2023-11-02 | 15.90 | $15.70 | 51400 |
| 2023-11-01 | 15.95 | $15.26 | 80800 |
| 2023-10-31 | 16.04 | $15.46 | 105400 |
| 2023-10-30 | 16.12 | $15.69 | 45718 |
| 2023-10-27 | 16.18 | $15.78 | 31900 |
| 2023-10-26 | 16.25 | $15.53 | 62900 |
| 2023-10-25 | 16.34 | $16.17 | 101000 |
| 2023-10-24 | 16.37 | $16.10 | 32500 |
| 2023-10-23 | 16.42 | $15.89 | 44000 |
| 2023-10-20 | 16.49 | $15.95 | 21201 |
| 2023-10-19 | 16.56 | $15.89 | 65507 |
| 2023-10-18 | 16.64 | $16.38 | 56537 |
| 2023-10-17 | 16.69 | $16.43 | 33600 |
| 2023-10-16 | 16.73 | $16.72 | 35100 |
| 2023-10-13 | 16.75 | $16.65 | 24316 |
| 2023-10-12 | 16.78 | $16.68 | 69410 |
| 2023-10-11 | 16.81 | $16.59 | 27900 |
| 2023-10-10 | 16.85 | $16.33 | 44735 |
| 2023-10-09 | 16.92 | $16.36 | 59441 |
| 2023-10-06 | 17.00 | $16.80 | 59728 |
| 2023-10-05 | 17.04 | $16.67 | 46205 |
| 2023-10-04 | 17.09 | $16.74 | 26439 |
| 2023-10-03 | 17.15 | $16.85 | 37015 |
| 2023-10-02 | 17.20 | $16.89 | 26100 |
| 2023-09-29 | 17.26 | $16.92 | 28828 |
| 2023-09-28 | 17.32 | $17.00 | 38400 |
| 2023-09-27 | 17.37 | $16.82 | 48710 |
| 2023-09-26 | 17.46 | $16.75 | 28600 |
| 2023-09-25 | 17.55 | $17.22 | 24146 |
| 2023-09-22 | 17.61 | $17.40 | 52922 |
| 2023-09-21 | 17.65 | $17.32 | 38344 |
| 2023-09-20 | 17.70 | $17.52 | 44731 |
| 2023-09-19 | 17.74 | $17.34 | 35833 |
| 2023-09-18 | 17.80 | $17.39 | 43800 |
| 2023-09-15 | 17.86 | $17.38 | 26400 |
| 2023-09-14 | 17.93 | $17.60 | 35300 |
| 2023-09-13 | 17.97 | $17.52 | 24621 |
| 2023-09-12 | 18.03 | $17.58 | 32800 |
| 2023-09-11 | 18.08 | $17.59 | 23700 |
| 2023-09-08 | 18.14 | $17.43 | 21700 |
| 2023-09-07 | 18.22 | $17.79 | 34713 |
| 2023-09-06 | 18.27 | $18.28 | 62009 |
| 2023-09-05 | 18.28 | $18.44 | 46700 |
| 2023-09-01 | 18.27 | $18.30 | 24625 |
| 2023-08-31 | 18.27 | $18.11 | 25430 |
| 2023-08-30 | 18.30 | $18.24 | 14600 |
| 2023-08-29 | 18.32 | $18.14 | 19113 |
| 2023-08-28 | 18.35 | $18.34 | 19543 |
| 2023-08-25 | 18.37 | $18.37 | 35800 |
| 2023-08-24 | 18.38 | $18.13 | 25848 |
| 2023-08-23 | 18.42 | $18.56 | 12231 |
| 2023-08-22 | 18.41 | $18.19 | 17300 |
| 2023-08-21 | 18.45 | $18.00 | 12900 |
| 2023-08-18 | 18.50 | $18.26 | 17008 |
| 2023-08-17 | 18.54 | $18.07 | 33126 |
| 2023-08-16 | 18.59 | $18.09 | 48600 |
| 2023-08-15 | 18.65 | $18.23 | 38800 |
| 2023-08-14 | 18.69 | $18.60 | 34100 |
| 2023-08-11 | 18.70 | $18.55 | 13400 |
| 2023-08-10 | 18.72 | $18.86 | 48246 |
| 2023-08-09 | 18.70 | $18.70 | 23041 |
| 2023-08-08 | 18.69 | $18.55 | 72200 |
| 2023-08-07 | 18.70 | $18.80 | 16600 |
| 2023-08-04 | 18.68 | $18.43 | 21400 |
| 2023-08-03 | 18.69 | $18.93 | 42443 |
| 2023-08-02 | 18.65 | $18.81 | 28241 |
| 2023-08-01 | 18.61 | $18.95 | 50841 |
| 2023-07-31 | 18.56 | $18.48 | 25100 |
| 2023-07-28 | 18.56 | $18.76 | 16634 |
| 2023-07-27 | 18.52 | $18.71 | 73219 |
| 2023-07-26 | 18.49 | $18.75 | 29000 |
| 2023-07-25 | 18.44 | $18.63 | 29400 |
| 2023-07-24 | 18.41 | $18.73 | 24701 |
| 2023-07-21 | 18.36 | $18.54 | 28744 |
| 2023-07-20 | 18.33 | $18.65 | 81031 |
| 2023-07-19 | 18.29 | $18.78 | 24304 |
| 2023-07-18 | 18.23 | $18.82 | 49109 |
| 2023-07-17 | 18.17 | $18.64 | 12508 |
| 2023-07-14 | 18.12 | $18.40 | 55100 |
| 2023-07-13 | 18.10 | $18.32 | 17109 |
| 2023-07-12 | 18.08 | $18.39 | 30600 |
| 2023-07-11 | 18.05 | $17.95 | 31721 |
| 2023-07-10 | 18.07 | $17.87 | 73141 |
| 2023-07-07 | 18.09 | $17.86 | 60400 |
| 2023-07-06 | 18.12 | $17.68 | 36006 |
| 2023-07-05 | 18.17 | $18.21 | 76339 |
| 2023-07-03 | 18.16 | $18.27 | 23900 |
| 2023-06-30 | 18.15 | $18.22 | 21810 |
| 2023-06-29 | 18.15 | $18.00 | 68500 |
| 2023-06-28 | 18.16 | $18.16 | 26300 |
| 2023-06-27 | 18.16 | $18.05 | 22900 |
| 2023-06-26 | 18.17 | $18.05 | 39713 |
| 2023-06-23 | 18.19 | $18.00 | 19502 |
| 2023-06-22 | 18.21 | $18.28 | 28431 |
| 2023-06-21 | 18.20 | $18.31 | 548444 |
| 2023-06-20 | 18.19 | $17.99 | 1.6M |
| 2023-06-16 | 18.21 | $18.23 | 62700 |
| 2023-06-15 | 18.20 | $18.25 | 95628 |
| 2023-06-14 | 18.18 | $18.47 | 29401 |
| 2023-06-13 | 18.14 | $18.40 | 18138 |
| 2023-06-12 | 18.10 | $18.02 | 15300 |
| 2023-06-09 | 18.09 | $18.01 | 37135 |
| 2023-06-08 | 18.08 | $18.28 | 35344 |
| 2023-06-07 | 18.05 | $18.07 | 22019 |
| 2023-06-06 | 18.02 | $18.13 | 42033 |
| 2023-06-05 | 17.99 | $17.95 | 20300 |
| 2023-06-02 | 17.97 | $18.42 | 25914 |
| 2023-06-01 | 17.90 | $18.07 | 70800 |
| 2023-05-31 | 17.85 | $17.94 | 25100 |
| 2023-05-30 | 17.82 | $18.36 | 14700 |
| 2023-05-26 | 17.74 | $18.40 | 15749 |
| 2023-05-25 | 17.65 | $18.27 | 25700 |
| 2023-05-24 | 17.57 | $18.31 | 33800 |
| 2023-05-23 | 17.47 | $18.22 | 57315 |
| 2023-05-22 | 17.38 | $18.14 | 17800 |
| 2023-05-19 | 17.29 | $17.89 | 15700 |
| 2023-05-18 | 17.22 | $17.19 | 36624 |
| 2023-05-17 | 17.21 | $17.37 | 13600 |
| 2023-05-16 | 17.18 | $17.17 | 28300 |
| 2023-05-15 | 17.16 | $17.34 | 21228 |
| 2023-05-12 | 17.13 | $17.24 | 19839 |
| 2023-05-11 | 17.10 | $17.42 | 33905 |
| 2023-05-10 | 17.06 | $17.33 | 45036 |
| 2023-05-09 | 17.01 | $17.20 | 14813 |
| 2023-05-08 | 16.98 | $17.08 | 43600 |
| 2023-05-05 | 16.95 | $17.62 | 34300 |
| 2023-05-04 | 16.87 | $16.76 | 25900 |
| 2023-05-03 | 16.86 | $16.97 | 74100 |
| 2023-05-02 | 16.83 | $17.00 | 64341 |
| 2023-05-01 | 16.79 | $17.40 | 32911 |
| 2023-04-28 | 16.71 | $17.27 | 20800 |
| 2023-04-27 | 16.63 | $17.56 | 20815 |
| 2023-04-26 | 16.51 | $16.73 | 22700 |
| 2023-04-25 | 16.47 | $16.68 | 68224 |
| 2023-04-24 | 16.43 | $16.61 | 17500 |
| 2023-04-21 | 16.39 | $16.55 | 13642 |
| 2023-04-20 | 16.35 | $16.38 | 30600 |
| 2023-04-19 | 16.33 | $16.57 | 11713 |
| 2023-04-18 | 16.28 | $16.68 | 18900 |
| 2023-04-17 | 16.22 | $16.45 | 10849 |
| 2023-04-14 | 16.18 | $16.91 | 29434 |
| 2023-04-13 | 16.09 | $16.88 | 15500 |
| 2023-04-12 | 15.99 | $16.51 | 19904 |
| 2023-04-11 | 15.92 | $16.43 | 17806 |
| 2023-04-10 | 15.86 | $16.11 | 21900 |
| 2023-04-06 | 15.82 | $16.20 | 25200 |
| 2023-04-05 | 15.77 | $16.09 | 35700 |
| 2023-04-04 | 15.72 | $15.84 | 22422 |
| 2023-04-03 | 15.71 | $16.01 | 25904 |
| 2023-03-31 | 15.67 | $15.66 | 32333 |
| 2023-03-30 | 15.67 | $15.81 | 29342 |
| 2023-03-29 | 15.65 | $15.78 | 41840 |
| 2023-03-28 | 15.63 | $15.55 | 72218 |
| 2023-03-27 | 15.63 | $15.57 | 63515 |
| 2023-03-24 | 15.63 | $15.66 | 23100 |
| 2023-03-23 | 15.63 | $16.11 | 30900 |
| 2023-03-22 | 15.57 | $15.98 | 49800 |
| 2023-03-21 | 15.53 | $15.91 | 35744 |
| 2023-03-20 | 15.50 | $15.62 | 243500 |
| 2023-03-17 | 15.49 | $15.68 | 27829 |
| 2023-03-16 | 15.48 | $15.24 | 36700 |
| 2023-03-15 | 15.52 | $15.15 | 16400 |
| 2023-03-14 | 15.57 | $15.28 | 138000 |
| 2023-03-13 | 15.61 | $15.45 | 16600 |
| 2023-03-10 | 15.63 | $15.59 | 13048 |
| 2023-03-09 | 15.65 | $15.45 | 35123 |
| 2023-03-08 | 15.67 | $15.61 | 59700 |
| 2023-03-07 | 15.69 | $15.80 | 36600 |
| 2023-03-06 | 15.68 | $15.61 | 52500 |
| 2023-03-03 | 15.69 | $15.47 | 19800 |
| 2023-03-02 | 15.71 | $15.56 | 46547 |
| 2023-03-01 | 15.73 | $15.34 | 52027 |
| 2023-02-28 | 15.77 | $15.47 | 56700 |
| 2023-02-27 | 15.79 | $15.91 | 30906 |
| 2023-02-24 | 15.77 | $15.55 | 56203 |
| 2023-02-23 | 15.78 | $15.68 | 15700 |
| 2023-02-22 | 15.78 | $15.65 | 34112 |
| 2023-02-21 | 15.78 | $15.79 | 36900 |
| 2023-02-17 | 15.76 | $16.15 | 20620 |
| 2023-02-16 | 15.71 | $16.11 | 71720 |
| 2023-02-15 | 15.66 | $15.89 | 14300 |
| 2023-02-14 | 15.62 | $16.00 | 33500 |
| 2023-02-13 | 15.57 | $15.64 | 33300 |
| 2023-02-10 | 15.55 | $16.03 | 38800 |
| 2023-02-09 | 15.49 | $15.70 | 42400 |
| 2023-02-08 | 15.45 | $15.73 | 52220 |
| 2023-02-07 | 15.40 | $15.55 | 26300 |
| 2023-02-06 | 15.36 | $15.62 | 18335 |
| 2023-02-03 | 15.31 | $15.73 | 36342 |
| 2023-02-02 | 15.25 | $15.50 | 26428 |
| 2023-02-01 | 15.21 | $15.66 | 28700 |
| 2023-01-31 | 15.15 | $15.19 | 39639 |
| 2023-01-30 | 15.14 | $15.31 | 43200 |
| 2023-01-27 | 15.11 | $15.35 | 23903 |
| 2023-01-26 | 15.08 | $15.22 | 246700 |
| 2023-01-25 | 15.06 | $15.24 | 160014 |
| 2023-01-24 | 15.05 | $15.41 | 61714 |
| 2023-01-23 | 15.01 | $15.54 | 61200 |
| 2023-01-20 | 14.97 | $15.43 | 45000 |
| 2023-01-19 | 14.94 | $15.19 | 46700 |
| 2023-01-18 | 14.93 | $15.09 | 47200 |
| 2023-01-17 | 14.94 | $15.07 | 21925 |
| 2023-01-13 | 14.95 | $14.85 | 22805 |
| 2023-01-12 | 14.98 | $14.87 | 62100 |
| 2023-01-11 | 15.02 | $14.23 | 15700 |
| 2023-01-10 | 15.13 | $14.26 | 20536 |
| 2023-01-09 | 15.24 | $14.43 | 44733 |
| 2023-01-06 | 15.33 | $14.85 | 70900 |
| 2023-01-05 | 15.39 | $14.70 | 36800 |
| 2023-01-04 | 15.47 | $15.25 | 48700 |
| 2023-01-03 | 15.50 | $15.45 | 40921 |
| 2022-12-30 | 15.51 | $15.23 | 24700 |
| 2022-12-29 | 15.54 | $15.32 | 22500 |
| 2022-12-28 | 15.56 | $15.08 | 23000 |
| 2022-12-27 | 15.61 | $15.47 | 27200 |
| 2022-12-23 | 15.62 | $15.49 | 32617 |
| 2022-12-22 | 15.62 | $15.63 | 28800 |
| 2022-12-21 | 15.61 | $15.57 | 37500 |
| 2022-12-20 | 15.59 | $15.57 | 40134 |
| 2022-12-19 | 15.57 | $15.99 | 33400 |
| 2022-12-16 | 15.51 | $15.78 | 347100 |
| 2022-12-15 | 15.45 | $15.45 | 22802 |
| 2022-12-14 | 15.43 | $15.85 | 37525 |
| 2022-12-13 | 15.36 | $16.04 | 27200 |
| 2022-12-12 | 15.26 | $15.43 | 31200 |
| 2022-12-09 | 15.22 | $15.40 | 35400 |
| 2022-12-08 | 15.18 | $15.42 | 67135 |
| 2022-12-07 | 15.13 | $15.40 | 89303 |
| 2022-12-06 | 15.09 | $15.41 | 57229 |
| 2022-12-05 | 15.04 | $15.66 | 43646 |
| 2022-12-02 | 14.96 | $15.74 | 27613 |
| 2022-12-01 | 14.87 | $15.66 | 67907 |
| 2022-11-30 | 14.78 | $15.57 | 21011 |
| 2022-11-29 | 14.70 | $15.01 | 47800 |
| 2022-11-28 | 14.66 | $15.01 | 22343 |
| 2022-11-25 | 14.63 | $14.91 | 24100 |
| 2022-11-23 | 14.61 | $14.63 | 25500 |
| 2022-11-22 | 14.61 | $14.45 | 28227 |
| 2022-11-21 | 14.63 | $14.41 | 32300 |
| 2022-11-18 | 14.65 | $14.58 | 24000 |
| 2022-11-17 | 14.66 | $14.50 | 18500 |
| 2022-11-16 | 14.67 | $14.27 | 43200 |
| 2022-11-15 | 14.70 | $14.65 | 95900 |
| 2022-11-14 | 14.69 | $14.70 | 39900 |
| 2022-11-11 | 14.68 | $14.96 | 50343 |
| 2022-11-10 | 14.63 | $14.63 | 48945 |
| 2022-11-09 | 14.61 | $14.45 | 28600 |
| 2022-11-08 | 14.61 | $14.86 | 25331 |
| 2022-11-07 | 14.57 | $14.93 | 88311 |
| 2022-11-04 | 14.51 | $14.87 | 66530 |
| 2022-11-03 | 14.46 | $14.73 | 147900 |
| 2022-11-02 | 14.43 | $14.51 | 181900 |
| 2022-11-01 | 14.41 | $14.80 | 28800 |
| 2022-10-31 | 14.37 | $14.70 | 34100 |
| 2022-10-28 | 14.34 | $14.72 | 21700 |
| 2022-10-27 | 14.31 | $14.65 | 52839 |
| 2022-10-26 | 14.28 | $14.56 | 34400 |
| 2022-10-25 | 14.26 | $14.70 | 28219 |
| 2022-10-24 | 14.23 | $14.36 | 110303 |
| 2022-10-21 | 14.23 | $14.47 | 21346 |
| 2022-10-20 | 14.22 | $14.08 | 24500 |
| 2022-10-19 | 14.26 | $13.86 | 42400 |
| 2022-10-18 | 14.32 | $13.80 | 30648 |
| 2022-10-17 | 14.39 | $13.97 | 45907 |
| 2022-10-14 | 14.45 | $13.70 | 27900 |
| 2022-10-13 | 14.54 | $14.05 | 47942 |
| 2022-10-12 | 14.60 | $14.35 | 28804 |
| 2022-10-11 | 14.64 | $14.20 | 33133 |
| 2022-10-10 | 14.70 | $14.25 | 27800 |
| 2022-10-07 | 14.76 | $14.40 | 29405 |
| 2022-10-06 | 14.81 | $14.87 | 52109 |
| 2022-10-05 | 14.81 | $14.78 | 33720 |
| 2022-10-04 | 14.82 | $15.20 | 39402 |
| 2022-10-03 | 14.80 | $14.66 | 45730 |
| 2022-09-30 | 14.82 | $14.03 | 159832 |
| 2022-09-29 | 14.91 | $14.59 | 76400 |
| 2022-09-28 | 14.94 | $15.00 | 47700 |
| 2022-09-27 | 14.93 | $14.60 | 31826 |
| 2022-09-26 | 14.96 | $14.95 | 95200 |
| 2022-09-23 | 14.95 | $14.56 | 28808 |
| 2022-09-22 | 14.97 | $15.04 | 35535 |
| 2022-09-21 | 14.95 | $14.87 | 40308 |
| 2022-09-20 | 14.94 | $14.92 | 59100 |
| 2022-09-19 | 14.92 | $15.08 | 74626 |
| 2022-09-16 | 14.89 | $14.73 | 108600 |
| 2022-09-15 | 14.88 | $15.19 | 29436 |
| 2022-09-14 | 14.83 | $15.33 | 15009 |
| 2022-09-13 | 14.76 | $14.92 | 23100 |
| 2022-09-12 | 14.73 | $15.22 | 22300 |
| 2022-09-09 | 14.67 | $15.48 | 47012 |
| 2022-09-08 | 14.58 | $15.30 | 22317 |
| 2022-09-07 | 14.51 | $14.78 | 39234 |
| 2022-09-06 | 14.48 | $14.94 | 53903 |
| 2022-09-02 | 14.44 | $14.77 | 40813 |
| 2022-09-01 | 14.42 | $14.62 | 27016 |
| 2022-08-31 | 14.40 | $14.50 | 23800 |
| 2022-08-30 | 14.40 | $14.19 | 103000 |
| 2022-08-29 | 14.44 | $14.16 | 49200 |
| 2022-08-26 | 14.47 | $14.17 | 45700 |
| 2022-08-25 | 14.51 | $14.37 | 47307 |
| 2022-08-24 | 14.53 | $14.45 | 18600 |
| 2022-08-23 | 14.55 | $14.35 | 47207 |
| 2022-08-22 | 14.57 | $14.22 | 46000 |
| 2022-08-19 | 14.60 | $14.26 | 42729 |
| 2022-08-18 | 14.63 | $14.60 | 68944 |
| 2022-08-17 | 14.63 | $14.48 | 25014 |
| 2022-08-16 | 14.64 | $14.51 | 17000 |
| 2022-08-15 | 14.64 | $14.62 | 27500 |
| 2022-08-12 | 14.63 | $14.79 | 33316 |
| 2022-08-11 | 14.59 | $14.86 | 15235 |
| 2022-08-10 | 14.54 | $14.62 | 13744 |
| 2022-08-09 | 14.51 | $14.78 | 74100 |
| 2022-08-08 | 14.46 | $14.72 | 39642 |
| 2022-08-05 | 14.41 | $14.64 | 34100 |
| 2022-08-04 | 14.36 | $14.58 | 15100 |
| 2022-08-03 | 14.31 | $14.60 | 21333 |
| 2022-08-02 | 14.25 | $14.73 | 23403 |
| 2022-08-01 | 14.17 | $14.45 | 41100 |
| 2022-07-29 | 14.12 | $14.77 | 70200 |
| 2022-07-28 | 14.04 | $14.78 | 88741 |
| 2022-07-27 | 13.95 | $14.58 | 46749 |
| 2022-07-26 | 13.87 | $14.25 | 31500 |
| 2022-07-25 | 13.83 | $14.21 | 31605 |
| 2022-07-22 | 13.80 | $14.09 | 109536 |
| 2022-07-21 | 13.77 | $14.28 | 36200 |
| 2022-07-20 | 13.73 | $14.20 | 61310 |
| 2022-07-19 | 13.70 | $13.87 | 76518 |
| 2022-07-18 | 13.70 | $13.69 | 27200 |
| 2022-07-15 | 13.73 | $13.78 | 49602 |
| 2022-07-14 | 13.75 | $13.59 | 214500 |
| 2022-07-13 | 13.80 | $13.22 | 42400 |
| 2022-07-12 | 13.88 | $13.43 | 36300 |
| 2022-07-11 | 13.96 | $13.50 | 95700 |
| 2022-07-08 | 14.03 | $13.80 | 105600 |
| 2022-07-07 | 14.09 | $13.43 | 46708 |
| 2022-07-06 | 14.18 | $13.46 | 71100 |
| 2022-07-05 | 14.28 | $13.47 | 56713 |
| 2022-07-01 | 14.39 | $13.85 | 36514 |
| 2022-06-30 | 14.48 | $13.89 | 39100 |
| 2022-06-29 | 14.56 | $13.97 | 26244 |
| 2022-06-28 | 14.65 | $14.23 | 76630 |
| 2022-06-27 | 14.72 | $14.29 | 72700 |
| 2022-06-24 | 14.79 | $14.58 | 39000 |
| 2022-06-23 | 14.83 | $14.37 | 57800 |
| 2022-06-22 | 14.89 | $14.42 | 43906 |
| 2022-06-21 | 14.95 | $14.62 | 71200 |
| 2022-06-17 | 14.99 | $14.52 | 49119 |
| 2022-06-16 | 15.04 | $14.59 | 28713 |
| 2022-06-15 | 15.08 | $15.19 | 34728 |
| 2022-06-14 | 15.07 | $14.58 | 86317 |
| 2022-06-13 | 15.12 | $14.44 | 45823 |
| 2022-06-10 | 15.18 | $14.78 | 29600 |
| 2022-06-09 | 15.21 | $15.16 | 41200 |
| 2022-06-08 | 15.21 | $15.28 | 77800 |
| 2022-06-07 | 15.19 | $15.21 | 90400 |
| 2022-06-06 | 15.18 | $15.17 | 37530 |
| 2022-06-03 | 15.18 | $15.37 | 40817 |
| 2022-06-02 | 15.17 | $15.64 | 191206 |
| 2022-06-01 | 15.14 | $15.74 | 57700 |
| 2022-05-31 | 15.11 | $15.84 | 29600 |
| 2022-05-27 | 15.06 | $15.41 | 85909 |
| 2022-05-26 | 15.07 | $14.66 | 41000 |
| 2022-05-25 | 15.16 | $14.64 | 240800 |
| 2022-05-24 | 15.25 | $15.12 | 46421 |
| 2022-05-23 | 15.31 | $14.67 | 39300 |
| 2022-05-20 | 15.43 | $14.67 | 85000 |
| 2022-05-19 | 15.55 | $15.13 | 99700 |
| 2022-05-18 | 15.63 | $14.86 | 67007 |
| 2022-05-17 | 15.76 | $15.19 | 52300 |
| 2022-05-16 | 15.85 | $14.60 | 80000 |
| 2022-05-13 | 16.00 | $14.68 | 52519 |
| 2022-05-12 | 16.16 | $14.83 | 93700 |
| 2022-05-11 | 16.30 | $15.35 | 60900 |
| 2022-05-10 | 16.40 | $15.41 | 47900 |
| 2022-05-09 | 16.49 | $15.35 | 51200 |
| 2022-05-06 | 16.59 | $16.63 | 59445 |
| 2022-05-05 | 16.57 | $16.67 | 58400 |
| 2022-05-04 | 16.54 | $16.95 | 27200 |
| 2022-05-03 | 16.48 | $16.56 | 61000 |
| 2022-05-02 | 16.46 | $16.83 | 32900 |
| 2022-04-29 | 16.41 | $16.55 | 48304 |
| 2022-04-28 | 16.39 | $16.48 | 67000 |
| 2022-04-27 | 16.37 | $16.68 | 135715 |
| 2022-04-26 | 16.33 | $16.99 | 34100 |
| 2022-04-25 | 16.26 | $16.82 | 57900 |
| 2022-04-22 | 16.21 | $16.45 | 27443 |
| 2022-04-21 | 16.19 | $16.71 | 20400 |
| 2022-04-20 | 16.14 | $16.91 | 53402 |
| 2022-04-19 | 16.07 | $15.89 | 42032 |
| 2022-04-18 | 16.10 | $15.85 | 82842 |
| 2022-04-14 | 16.13 | $15.72 | 48535 |
| 2022-04-13 | 16.18 | $16.00 | 40000 |
| 2022-04-12 | 16.20 | $15.91 | 54140 |
| 2022-04-11 | 16.23 | $15.83 | 24526 |
| 2022-04-08 | 16.28 | $15.91 | 49902 |
| 2022-04-07 | 16.32 | $16.17 | 58400 |
| 2022-04-06 | 16.33 | $16.09 | 57807 |
| 2022-04-05 | 16.36 | $16.31 | 51612 |
| 2022-04-04 | 16.36 | $16.55 | 70800 |
| 2022-04-01 | 16.33 | $16.39 | 29200 |
| 2022-03-31 | 16.31 | $16.21 | 39500 |
| 2022-03-30 | 16.32 | $16.54 | 32900 |
| 2022-03-29 | 16.28 | $16.47 | 36403 |
| 2022-03-28 | 16.26 | $16.42 | 25200 |
| 2022-03-25 | 16.23 | $16.41 | 25338 |
| 2022-03-24 | 16.21 | $16.60 | 77000 |
| 2022-03-23 | 16.16 | $16.11 | 36643 |
| 2022-03-22 | 16.16 | $16.16 | 33730 |
| 2022-03-21 | 16.15 | $15.89 | 39134 |
| 2022-03-18 | 16.16 | $16.06 | 83044 |
| 2022-03-17 | 16.15 | $16.26 | 42900 |
| 2022-03-16 | 16.12 | $16.38 | 111900 |
| 2022-03-15 | 16.08 | $16.85 | 113900 |
| 2022-03-14 | 15.98 | $16.60 | 119600 |
| 2022-03-11 | 15.90 | $15.87 | 62439 |
| 2022-03-10 | 15.89 | $16.29 | 147235 |
| 2022-03-09 | 15.83 | $16.41 | 95519 |
| 2022-03-08 | 15.76 | $15.40 | 163903 |
| 2022-03-07 | 15.78 | $15.57 | 193300 |
| 2022-03-04 | 15.78 | $16.35 | 535236 |
| 2022-03-03 | 15.70 | $16.17 | 113729 |
| 2022-03-02 | 15.63 | $16.00 | 30000 |
| 2022-03-01 | 15.57 | $15.99 | 27839 |
| 2022-02-28 | 15.50 | $16.07 | 35409 |
| 2022-02-25 | 15.41 | $16.04 | 52900 |
| 2022-02-24 | 15.33 | $15.51 | 68200 |
| 2022-02-23 | 15.28 | $15.50 | 23700 |
| 2022-02-22 | 15.24 | $15.60 | 54600 |
| 2022-02-18 | 15.18 | $15.58 | 88800 |
| 2022-02-17 | 15.11 | $15.25 | 613600 |
| 2022-02-16 | 15.08 | $15.49 | 27500 |
| 2022-02-15 | 15.01 | $15.62 | 15640 |
| 2022-02-14 | 14.93 | $15.41 | 78100 |
| 2022-02-11 | 14.87 | $15.14 | 16300 |
| 2022-02-10 | 14.83 | $15.36 | 28122 |
| 2022-02-09 | 14.76 | $15.50 | 36100 |
| 2022-02-08 | 14.68 | $15.20 | 170742 |
| 2022-02-07 | 14.62 | $15.35 | 74202 |
| 2022-02-04 | 14.54 | $14.64 | 72500 |
| 2022-02-03 | 14.54 | $14.40 | 109200 |
| 2022-02-02 | 14.55 | $14.30 | 46335 |
| 2022-02-01 | 14.58 | $15.03 | 134921 |
| 2022-01-31 | 14.53 | $14.35 | 173300 |
| 2022-01-28 | 14.55 | $14.65 | 261000 |
| 2022-01-27 | 14.54 | $14.80 | 196923 |
| 2022-01-26 | 14.51 | $14.25 | 86500 |
| 2022-01-25 | 14.54 | $14.29 | 32305 |
| 2022-01-24 | 14.56 | $14.38 | 67604 |
| 2022-01-21 | 14.57 | $14.67 | 86405 |
| 2022-01-20 | 14.55 | $14.64 | 133900 |
| 2022-01-19 | 14.54 | $14.43 | 32218 |
| 2022-01-18 | 14.54 | $14.79 | 178800 |
| 2022-01-14 | 14.50 | $14.45 | 67608 |
| 2022-01-13 | 14.50 | $14.63 | 149500 |
| 2022-01-12 | 14.47 | $14.57 | 68100 |
| 2022-01-11 | 14.46 | $14.64 | 51000 |
| 2022-01-10 | 14.43 | $14.66 | 151800 |
| 2022-01-07 | 14.40 | $14.58 | 34800 |
| 2022-01-06 | 14.38 | $14.48 | 96947 |
| 2022-01-05 | 14.37 | $14.57 | 134910 |
| 2022-01-04 | 14.35 | $14.56 | 75500 |
| 2022-01-03 | 14.33 | $14.66 | 137940 |
| 2021-12-31 | 14.30 | $14.35 | 48100 |
| 2021-12-30 | 14.30 | $14.31 | 39100 |
| 2021-12-29 | 14.31 | $14.30 | 208300 |
| 2021-12-28 | 14.31 | $14.27 | 57200 |
| 2021-12-27 | 14.32 | $14.29 | 49309 |
| 2021-12-23 | 14.32 | $14.37 | 60900 |
| 2021-12-22 | 14.32 | $14.20 | 101229 |
| 2021-12-21 | 14.34 | $14.13 | 98400 |
| 2021-12-20 | 14.37 | $14.00 | 91446 |
| 2021-12-17 | 14.41 | $14.20 | 78842 |
| 2021-12-16 | 14.44 | $14.24 | 86506 |
| 2021-12-15 | 14.47 | $14.65 | 74900 |
| 2021-12-14 | 14.45 | $14.30 | 82600 |
| 2021-12-13 | 14.47 | $14.40 | 78400 |
| 2021-12-10 | 14.48 | $14.34 | 72100 |
| 2021-12-09 | 14.50 | $14.43 | 127500 |
| 2021-12-08 | 14.52 | $14.65 | 39609 |
| 2021-12-07 | 14.51 | $14.72 | 57625 |
| 2021-12-06 | 14.50 | $14.45 | 75100 |
| 2021-12-03 | 14.51 | $14.33 | 89800 |
| 2021-12-02 | 14.54 | $14.58 | 70900 |
| 2021-12-01 | 14.55 | $14.04 | 44902 |
| 2021-11-30 | 14.61 | $14.14 | 32100 |
| 2021-11-29 | 14.66 | $14.48 | 102903 |
| 2021-11-26 | 14.69 | $14.30 | 21800 |
| 2021-11-24 | 14.73 | $14.79 | 42300 |
| 2021-11-23 | 14.72 | $14.64 | 41100 |
| 2021-11-22 | 14.74 | $14.83 | 46000 |
| 2021-11-19 | 14.73 | $14.82 | 38400 |
| 2021-11-18 | 14.73 | $14.61 | 37100 |
| 2021-11-17 | 14.76 | $14.71 | 64116 |
| 2021-11-16 | 14.78 | $14.38 | 132106 |
| 2021-11-15 | 14.83 | $14.58 | 144700 |
| 2021-11-12 | 14.88 | $14.76 | 40500 |
| 2021-11-11 | 14.91 | $14.87 | 123300 |
| 2021-11-10 | 14.93 | $14.78 | 40100 |
| 2021-11-09 | 14.96 | $14.69 | 39248 |
| 2021-11-08 | 15.00 | $14.96 | 23200 |
| 2021-11-05 | 15.02 | $14.86 | 21648 |
| 2021-11-04 | 15.04 | $14.83 | 49001 |
| 2021-11-03 | 15.07 | $14.92 | 96500 |
| 2021-11-02 | 15.09 | $14.57 | 24300 |
| 2021-11-01 | 15.14 | $14.66 | 23702 |
| 2021-10-29 | 15.18 | $14.81 | 16414 |
| 2021-10-28 | 15.19 | $14.84 | 24020 |
| 2021-10-27 | 15.21 | $14.88 | 37940 |
| 2021-10-26 | 15.21 | $15.36 | 23324 |
| 2021-10-25 | 15.15 | $14.82 | 212011 |
| 2021-10-22 | 15.14 | $15.50 | 109200 |
| 2021-10-21 | 15.06 | $15.50 | 57631 |
| 2021-10-20 | 14.97 | $15.71 | 23140 |
| 2021-10-19 | 14.84 | $15.78 | 181900 |
| 2021-10-18 | 14.69 | $15.78 | 1.5M |
| 2021-10-15 | 14.53 | $15.41 | 1.1M |
| 2021-10-14 | 14.40 | $15.29 | 19200 |
| 2021-10-13 | 14.26 | $15.11 | 57401 |
| 2021-10-12 | 14.13 | $15.06 | 257800 |
| 2021-10-11 | 14.00 | $14.70 | 90934 |
| 2021-10-08 | 13.89 | $14.67 | 11344 |
| 2021-10-07 | 13.78 | $14.81 | 55646 |
| 2021-10-06 | 13.65 | $14.76 | 43347 |
| 2021-10-05 | 13.52 | $14.38 | 91100 |
| 2021-10-04 | 13.42 | $14.09 | 73935 |
| 2021-10-01 | 13.36 | $13.81 | 21620 |
| 2021-09-30 | 13.32 | $13.66 | 20000 |
| 2021-09-29 | 13.29 | $13.62 | 20610 |
| 2021-09-28 | 13.27 | $13.40 | 35505 |
| 2021-09-27 | 13.27 | $13.39 | 65204 |
| 2021-09-24 | 13.27 | $13.41 | 22701 |
| 2021-09-23 | 13.27 | $13.50 | 55706 |
| 2021-09-22 | 13.27 | $13.31 | 30610 |
| 2021-09-21 | 13.28 | $12.63 | 69300 |
| 2021-09-20 | 13.36 | $12.80 | 36100 |
| 2021-09-17 | 13.43 | $12.98 | 25828 |
| 2021-09-16 | 13.49 | $13.11 | 30340 |
| 2021-09-15 | 13.53 | $13.00 | 75700 |
| 2021-09-14 | 13.59 | $13.10 | 83400 |
| 2021-09-13 | 13.65 | $13.21 | 44830 |
| 2021-09-10 | 13.69 | $13.32 | 271400 |
| 2021-09-09 | 13.72 | $13.30 | 211500 |
| 2021-09-08 | 13.76 | $13.70 | 102100 |
| 2021-09-07 | 13.75 | $14.25 | 96044 |
| 2021-09-03 | 13.69 | $14.45 | 17029 |
| 2021-09-02 | 13.60 | $13.64 | 30738 |
| 2021-09-01 | 13.60 | $13.68 | 13500 |
| 2021-08-31 | 13.59 | $13.73 | 53900 |
| 2021-08-30 | 13.57 | $13.78 | 13602 |
| 2021-08-27 | 13.54 | $13.44 | 35521 |
| 2021-08-26 | 13.54 | $13.34 | 18700 |
| 2021-08-25 | 13.55 | $13.56 | 12100 |
| 2021-08-24 | 13.54 | $13.61 | 30300 |
| 2021-08-23 | 13.52 | $13.80 | 15008 |
| 2021-08-20 | 13.48 | $13.74 | 83700 |
| 2021-08-19 | 13.44 | $13.44 | 19000 |
| 2021-08-18 | 13.43 | $13.98 | 31446 |
| 2021-08-17 | 13.37 | $13.54 | 26909 |
| 2021-08-16 | 13.34 | $13.65 | 34422 |
| 2021-08-13 | 13.30 | $13.53 | 25100 |
| 2021-08-12 | 13.27 | $13.14 | 36231 |
| 2021-08-11 | 13.28 | $13.27 | 15500 |
| 2021-08-10 | 13.27 | $13.30 | 26903 |
| 2021-08-09 | 13.26 | $13.32 | 15300 |
| 2021-08-06 | 13.25 | $13.60 | 23609 |
| 2021-08-05 | 13.21 | $14.06 | 13000 |
| 2021-08-04 | 13.11 | $13.39 | 47000 |
| 2021-08-03 | 13.08 | $13.06 | 25334 |
| 2021-08-02 | 13.09 | $13.03 | 19133 |
| 2021-07-30 | 13.10 | $12.92 | 28900 |
| 2021-07-29 | 13.12 | $13.00 | 49431 |
| 2021-07-28 | 13.14 | $12.95 | 26604 |
| 2021-07-27 | 13.16 | $13.16 | 28009 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.07
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.54
Average
14.29
Maximum
20.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.07 | $8.19 | 70304 |
| 2026-07-23 | 8.04 | $8.18 | 85700 |
| 2026-07-22 | 8.01 | $8.41 | 43500 |
| 2026-07-21 | 7.92 | $8.52 | 66500 |
| 2026-07-20 | 7.80 | $8.30 | 254531 |
| 2026-07-17 | 7.71 | $8.14 | 174200 |
| 2026-07-16 | 7.63 | $7.79 | 119200 |
| 2026-07-15 | 7.62 | $7.75 | 298000 |
| 2026-07-14 | 7.62 | $7.72 | 350807 |
| 2026-07-13 | 7.62 | $7.93 | 145521 |
| 2026-07-10 | 7.58 | $7.70 | 51428 |
| 2026-07-09 | 7.58 | $7.66 | 124900 |
| 2026-07-08 | 7.60 | $7.70 | 68700 |
| 2026-07-07 | 7.61 | $7.93 | 174833 |
| 2026-07-06 | 7.57 | $7.88 | 501244 |
| 2026-07-02 | 7.54 | $7.37 | 114700 |
| 2026-07-01 | 7.62 | $7.36 | 124033 |
| 2026-06-30 | 7.71 | $7.51 | 117300 |
| 2026-06-29 | 7.79 | $7.79 | 124800 |
| 2026-06-26 | 7.82 | $7.82 | 880500 |
| 2026-06-25 | 7.85 | $7.75 | 677800 |
| 2026-06-24 | 7.90 | $7.65 | 270720 |
| 2026-06-23 | 7.99 | $7.92 | 208837 |
| 2026-06-22 | 8.03 | $7.95 | 217500 |
| 2026-06-18 | 8.07 | $8.30 | 334344 |
| 2026-06-17 | 8.05 | $8.62 | 339200 |
| 2026-06-16 | 7.96 | $8.52 | 170700 |
| 2026-06-15 | 7.88 | $8.46 | 162700 |
| 2026-06-12 | 7.80 | $7.97 | 258530 |
| 2026-06-11 | 7.81 | $8.01 | 321227 |
| 2026-06-10 | 7.82 | $8.07 | 130700 |
| 2026-06-09 | 7.82 | $7.84 | 257329 |
| 2026-06-08 | 7.87 | $7.20 | 213415 |
| 2026-06-05 | 8.07 | $7.59 | 115200 |
| 2026-06-04 | 8.22 | $7.88 | 174400 |
| 2026-06-03 | 8.34 | $8.08 | 129942 |
| 2026-06-02 | 8.43 | $8.55 | 167600 |
| 2026-06-01 | 8.44 | $8.42 | 118300 |
| 2026-05-29 | 8.48 | $8.32 | 132021 |
| 2026-05-28 | 8.55 | $8.66 | 106342 |
| 2026-05-27 | 8.56 | $8.60 | 157700 |
| 2026-05-26 | 8.59 | $8.63 | 110500 |
| 2026-05-22 | 8.62 | $8.60 | 66832 |
| 2026-05-21 | 8.66 | $8.55 | 83030 |
| 2026-05-20 | 8.72 | $8.63 | 135600 |
| 2026-05-19 | 8.77 | $8.59 | 97600 |
| 2026-05-18 | 8.84 | $8.70 | 300948 |
| 2026-05-15 | 8.91 | $8.88 | 153400 |
| 2026-05-14 | 8.94 | $8.90 | 167000 |
| 2026-05-13 | 8.98 | $9.00 | 128400 |
| 2026-05-12 | 9.01 | $9.20 | 305800 |
| 2026-05-11 | 9.00 | $9.24 | 171226 |
| 2026-05-08 | 8.99 | $9.41 | 59414 |
| 2026-05-07 | 8.93 | $9.60 | 165800 |
| 2026-05-06 | 8.83 | $9.17 | 94200 |
| 2026-05-05 | 8.81 | $9.06 | 289317 |
| 2026-05-04 | 8.81 | $8.78 | 425100 |
| 2026-05-01 | 8.86 | $8.71 | 470400 |
| 2026-04-30 | 8.95 | $8.68 | 206321 |
| 2026-04-29 | 9.06 | $8.46 | 502400 |
| 2026-04-28 | 9.24 | $8.70 | 744601 |
| 2026-04-27 | 9.39 | $8.86 | 250320 |
| 2026-04-24 | 9.54 | $8.96 | 94400 |
| 2026-04-23 | 9.69 | $9.61 | 104000 |
| 2026-04-22 | 9.73 | $9.79 | 53500 |
| 2026-04-21 | 9.75 | $9.80 | 137001 |
| 2026-04-20 | 9.76 | $9.85 | 166500 |
| 2026-04-17 | 9.76 | $10.15 | 149500 |
| 2026-04-16 | 9.71 | $9.85 | 91805 |
| 2026-04-15 | 9.71 | $10.01 | 91733 |
| 2026-04-14 | 9.68 | $10.05 | 220400 |
| 2026-04-13 | 9.63 | $9.93 | 442516 |
| 2026-04-10 | 9.61 | $9.83 | 123739 |
| 2026-04-09 | 9.61 | $9.54 | 373200 |
| 2026-04-08 | 9.66 | $9.72 | 117500 |
| 2026-04-07 | 9.70 | $9.40 | 211300 |
| 2026-04-06 | 9.80 | $9.72 | 151641 |
| 2026-04-02 | 9.86 | $9.73 | 201017 |
| 2026-04-01 | 9.93 | $9.90 | 523100 |
| 2026-03-31 | 9.97 | $9.90 | 227600 |
| 2026-03-30 | 10.03 | $9.86 | 111500 |
| 2026-03-27 | 10.10 | $10.02 | 104237 |
| 2026-03-26 | 10.15 | $10.18 | 98145 |
| 2026-03-25 | 10.18 | $10.37 | 148800 |
| 2026-03-24 | 10.18 | $10.26 | 107200 |
| 2026-03-23 | 10.20 | $10.14 | 123600 |
| 2026-03-20 | 10.25 | $10.11 | 101100 |
| 2026-03-19 | 10.31 | $10.20 | 156200 |
| 2026-03-18 | 10.37 | $10.14 | 148525 |
| 2026-03-17 | 10.46 | $10.22 | 118709 |
| 2026-03-16 | 10.54 | $10.27 | 129000 |
| 2026-03-13 | 10.63 | $10.31 | 63148 |
| 2026-03-12 | 10.72 | $10.45 | 220146 |
| 2026-03-11 | 10.80 | $10.44 | 72830 |
| 2026-03-10 | 10.90 | $10.45 | 138700 |
| 2026-03-09 | 11.01 | $10.70 | 87705 |
| 2026-03-06 | 11.09 | $10.66 | 59000 |
| 2026-03-05 | 11.18 | $10.77 | 184529 |
| 2026-03-04 | 11.27 | $10.97 | 162800 |
| 2026-03-03 | 11.34 | $10.98 | 47548 |
| 2026-03-02 | 11.41 | $11.27 | 109500 |
| 2026-02-27 | 11.43 | $11.48 | 134901 |
| 2026-02-26 | 11.40 | $11.53 | 49400 |
| 2026-02-25 | 11.37 | $11.71 | 90039 |
| 2026-02-24 | 11.29 | $11.33 | 72300 |
| 2026-02-23 | 11.27 | $11.36 | 183849 |
| 2026-02-20 | 11.25 | $11.38 | 36000 |
| 2026-02-19 | 11.22 | $11.18 | 48534 |
| 2026-02-18 | 11.23 | $11.47 | 62133 |
| 2026-02-17 | 11.18 | $11.07 | 70500 |
| 2026-02-13 | 11.20 | $11.13 | 43200 |
| 2026-02-12 | 11.21 | $11.17 | 66919 |
| 2026-02-11 | 11.22 | $11.03 | 504720 |
| 2026-02-10 | 11.26 | $11.17 | 114008 |
| 2026-02-09 | 11.27 | $11.25 | 63545 |
| 2026-02-06 | 11.27 | $11.24 | 44744 |
| 2026-02-05 | 11.27 | $11.17 | 82400 |
| 2026-02-04 | 11.29 | $11.47 | 108700 |
| 2026-02-03 | 11.24 | $11.22 | 63100 |
| 2026-02-02 | 11.24 | $11.43 | 56829 |
| 2026-01-30 | 11.20 | $11.12 | 132300 |
| 2026-01-29 | 11.21 | $11.41 | 130700 |
| 2026-01-28 | 11.16 | $10.70 | 108500 |
| 2026-01-27 | 11.26 | $11.56 | 28600 |
| 2026-01-26 | 11.19 | $11.41 | 61300 |
| 2026-01-23 | 11.14 | $11.31 | 53900 |
| 2026-01-22 | 11.10 | $11.23 | 98400 |
| 2026-01-21 | 11.08 | $11.21 | 96600 |
| 2026-01-20 | 11.05 | $11.21 | 65100 |
| 2026-01-16 | 11.02 | $11.23 | 83002 |
| 2026-01-15 | 10.98 | $11.29 | 70137 |
| 2026-01-14 | 10.93 | $10.98 | 83400 |
| 2026-01-13 | 10.93 | $10.94 | 57805 |
| 2026-01-12 | 10.93 | $10.99 | 113139 |
| 2026-01-09 | 10.94 | $10.86 | 58325 |
| 2026-01-08 | 10.96 | $10.95 | 92420 |
| 2026-01-07 | 10.98 | $10.90 | 166400 |
| 2026-01-06 | 11.01 | $10.88 | 83503 |
| 2026-01-05 | 11.04 | $10.85 | 133000 |
| 2026-01-02 | 11.10 | $10.84 | 85500 |
| 2025-12-31 | 11.16 | $11.06 | 40848 |
| 2025-12-30 | 11.18 | $11.25 | 56100 |
| 2025-12-29 | 11.17 | $11.22 | 74816 |
| 2025-12-26 | 11.16 | $11.13 | 80215 |
| 2025-12-24 | 11.18 | $11.29 | 13500 |
| 2025-12-23 | 11.16 | $11.29 | 65200 |
| 2025-12-22 | 11.13 | $11.23 | 117332 |
| 2025-12-19 | 11.12 | $11.41 | 311500 |
| 2025-12-18 | 11.07 | $11.41 | 60200 |
| 2025-12-17 | 11.01 | $11.37 | 781622 |
| 2025-12-16 | 10.95 | $11.23 | 1.0M |
| 2025-12-15 | 10.91 | $11.25 | 57645 |
| 2025-12-12 | 10.86 | $10.82 | 72017 |
| 2025-12-11 | 10.89 | $10.81 | 180400 |
| 2025-12-10 | 10.93 | $10.89 | 591700 |
| 2025-12-09 | 10.97 | $10.91 | 281419 |
| 2025-12-08 | 11.00 | $10.83 | 488814 |
| 2025-12-05 | 11.06 | $10.85 | 354300 |
| 2025-12-04 | 11.13 | $10.95 | 199327 |
| 2025-12-03 | 11.19 | $10.91 | 155535 |
| 2025-12-02 | 11.26 | $11.04 | 593333 |
| 2025-12-01 | 11.33 | $10.77 | 907400 |
| 2025-11-28 | 11.45 | $10.93 | 79126 |
| 2025-11-26 | 11.57 | $11.21 | 492142 |
| 2025-11-25 | 11.65 | $11.37 | 873523 |
| 2025-11-24 | 11.70 | $11.66 | 933711 |
| 2025-11-21 | 11.70 | $11.72 | 67700 |
| 2025-11-20 | 11.69 | $11.69 | 177000 |
| 2025-11-19 | 11.68 | $11.75 | 218700 |
| 2025-11-18 | 11.66 | $11.67 | 85300 |
| 2025-11-17 | 11.66 | $11.54 | 106700 |
| 2025-11-14 | 11.67 | $11.49 | 119300 |
| 2025-11-13 | 11.70 | $11.43 | 72737 |
| 2025-11-12 | 11.75 | $11.66 | 48700 |
| 2025-11-11 | 11.76 | $11.67 | 76800 |
| 2025-11-10 | 11.76 | $11.84 | 39100 |
| 2025-11-07 | 11.73 | $11.98 | 72541 |
| 2025-11-06 | 11.67 | $11.89 | 108816 |
| 2025-11-05 | 11.61 | $11.95 | 76400 |
| 2025-11-04 | 11.53 | $11.73 | 187235 |
| 2025-11-03 | 11.48 | $12.07 | 63007 |
| 2025-10-31 | 11.35 | $11.86 | 39400 |
| 2025-10-30 | 11.25 | $11.68 | 110100 |
| 2025-10-29 | 11.17 | $11.52 | 1.3M |
| 2025-10-28 | 11.11 | $11.56 | 1.6M |
| 2025-10-27 | 11.03 | $11.51 | 1.6M |
| 2025-10-24 | 10.96 | $11.66 | 57238 |
| 2025-10-23 | 10.84 | $11.51 | 96649 |
| 2025-10-22 | 10.73 | $11.11 | 58805 |
| 2025-10-21 | 10.69 | $11.30 | 69209 |
| 2025-10-20 | 10.62 | $11.15 | 501930 |
| 2025-10-17 | 10.56 | $10.41 | 211400 |
| 2025-10-16 | 10.65 | $10.41 | 221500 |
| 2025-10-15 | 10.76 | $10.35 | 259717 |
| 2025-10-14 | 10.90 | $10.34 | 905709 |
| 2025-10-13 | 11.07 | $10.77 | 260200 |
| 2025-10-10 | 11.18 | $10.80 | 223100 |
| 2025-10-09 | 11.30 | $11.44 | 338300 |
| 2025-10-08 | 11.31 | $11.00 | 175300 |
| 2025-10-07 | 11.41 | $11.02 | 161400 |
| 2025-10-06 | 11.53 | $11.01 | 185435 |
| 2025-10-03 | 11.67 | $10.99 | 199737 |
| 2025-10-02 | 11.84 | $11.07 | 214234 |
| 2025-10-01 | 12.02 | $11.41 | 115619 |
| 2025-09-30 | 12.16 | $11.65 | 137600 |
| 2025-09-29 | 12.27 | $11.92 | 41900 |
| 2025-09-26 | 12.34 | $12.06 | 132900 |
| 2025-09-25 | 12.39 | $12.12 | 181149 |
| 2025-09-24 | 12.44 | $12.23 | 359700 |
| 2025-09-23 | 12.47 | $12.25 | 50215 |
| 2025-09-22 | 12.50 | $12.42 | 21200 |
| 2025-09-19 | 12.50 | $12.72 | 40800 |
| 2025-09-18 | 12.44 | $12.71 | 31128 |
| 2025-09-17 | 12.36 | $12.68 | 40400 |
| 2025-09-16 | 12.28 | $12.44 | 33618 |
| 2025-09-15 | 12.24 | $12.47 | 57500 |
| 2025-09-12 | 12.19 | $12.62 | 30400 |
| 2025-09-11 | 12.09 | $12.38 | 178500 |
| 2025-09-10 | 12.03 | $11.70 | 32346 |
| 2025-09-09 | 12.10 | $11.52 | 56302 |
| 2025-09-08 | 12.23 | $11.75 | 87800 |
| 2025-09-05 | 12.32 | $12.10 | 98800 |
| 2025-09-04 | 12.35 | $12.00 | 43900 |
| 2025-09-03 | 12.41 | $12.06 | 348911 |
| 2025-09-02 | 12.47 | $11.94 | 59148 |
| 2025-08-29 | 12.56 | $12.16 | 27324 |
| 2025-08-28 | 12.61 | $12.49 | 25905 |
| 2025-08-27 | 12.61 | $12.50 | 41432 |
| 2025-08-26 | 12.60 | $12.72 | 71513 |
| 2025-08-25 | 12.53 | $12.80 | 21400 |
| 2025-08-22 | 12.44 | $12.62 | 71800 |
| 2025-08-21 | 12.38 | $12.52 | 30813 |
| 2025-08-20 | 12.32 | $12.70 | 54824 |
| 2025-08-19 | 12.21 | $12.40 | 21800 |
| 2025-08-18 | 12.14 | $12.63 | 44242 |
| 2025-08-15 | 12.02 | $12.66 | 35324 |
| 2025-08-14 | 11.87 | $12.49 | 32502 |
| 2025-08-13 | 11.73 | $12.57 | 137000 |
| 2025-08-12 | 11.55 | $12.40 | 214500 |
| 2025-08-11 | 11.38 | $11.55 | 86839 |
| 2025-08-08 | 11.37 | $11.29 | 40500 |
| 2025-08-07 | 11.40 | $11.33 | 63100 |
| 2025-08-06 | 11.43 | $11.32 | 42844 |
| 2025-08-05 | 11.47 | $11.34 | 63329 |
| 2025-08-04 | 11.52 | $11.37 | 62000 |
| 2025-08-01 | 11.56 | $11.31 | 127100 |
| 2025-07-31 | 11.63 | $11.24 | 139728 |
| 2025-07-30 | 11.72 | $11.60 | 45800 |
| 2025-07-29 | 11.75 | $11.83 | 35300 |
| 2025-07-28 | 11.74 | $11.96 | 106200 |
| 2025-07-25 | 11.70 | $11.77 | 62049 |
| 2025-07-24 | 11.69 | $12.03 | 174126 |
| 2025-07-23 | 11.63 | $11.64 | 207300 |
| 2025-07-22 | 11.64 | $11.71 | 40200 |
| 2025-07-21 | 11.64 | $11.74 | 38100 |
| 2025-07-18 | 11.63 | $11.82 | 38900 |
| 2025-07-17 | 11.61 | $11.90 | 65000 |
| 2025-07-16 | 11.56 | $11.87 | 42642 |
| 2025-07-15 | 11.52 | $11.83 | 42409 |
| 2025-07-14 | 11.47 | $11.60 | 41710 |
| 2025-07-11 | 11.47 | $11.94 | 90849 |
| 2025-07-10 | 11.40 | $11.92 | 139000 |
| 2025-07-09 | 11.32 | $11.29 | 74600 |
| 2025-07-08 | 11.37 | $11.28 | 85000 |
| 2025-07-07 | 11.43 | $11.33 | 68400 |
| 2025-07-03 | 11.48 | $11.42 | 104843 |
| 2025-07-02 | 11.53 | $11.37 | 62700 |
| 2025-07-01 | 11.60 | $11.43 | 79600 |
| 2025-06-30 | 11.67 | $11.50 | 46543 |
| 2025-06-27 | 11.74 | $11.66 | 49700 |
| 2025-06-26 | 11.79 | $11.69 | 80800 |
| 2025-06-25 | 11.84 | $11.39 | 79400 |
| 2025-06-24 | 11.96 | $11.43 | 108928 |
| 2025-06-23 | 12.10 | $11.27 | 72836 |
| 2025-06-20 | 12.29 | $11.47 | 465906 |
| 2025-06-18 | 12.47 | $12.09 | 42100 |
| 2025-06-17 | 12.55 | $12.06 | 50300 |
| 2025-06-16 | 12.65 | $12.05 | 118800 |
| 2025-06-13 | 12.76 | $12.17 | 17900 |
| 2025-06-12 | 12.87 | $12.45 | 41700 |
| 2025-06-11 | 12.93 | $12.41 | 34610 |
| 2025-06-10 | 13.01 | $12.68 | 73426 |
| 2025-06-09 | 13.05 | $12.64 | 328404 |
| 2025-06-06 | 13.10 | $12.54 | 45105 |
| 2025-06-05 | 13.17 | $12.60 | 463700 |
| 2025-06-04 | 13.24 | $12.46 | 121932 |
| 2025-06-03 | 13.35 | $12.80 | 788415 |
| 2025-06-02 | 13.40 | $12.99 | 64300 |
| 2025-05-30 | 13.42 | $13.53 | 36900 |
| 2025-05-29 | 13.32 | $13.58 | 32500 |
| 2025-05-28 | 13.19 | $13.66 | 61700 |
| 2025-05-27 | 13.02 | $13.36 | 68627 |
| 2025-05-23 | 12.89 | $13.44 | 189212 |
| 2025-05-22 | 12.71 | $13.14 | 51100 |
| 2025-05-21 | 12.57 | $12.94 | 67601 |
| 2025-05-20 | 12.44 | $12.78 | 57800 |
| 2025-05-19 | 12.32 | $12.91 | 72200 |
| 2025-05-16 | 12.15 | $12.97 | 99300 |
| 2025-05-15 | 11.94 | $12.96 | 111100 |
| 2025-05-14 | 11.70 | $12.38 | 231100 |
| 2025-05-13 | 11.54 | $11.56 | 197037 |
| 2025-05-12 | 11.53 | $11.55 | 114300 |
| 2025-05-09 | 11.52 | $11.51 | 66215 |
| 2025-05-08 | 11.51 | $11.39 | 77300 |
| 2025-05-07 | 11.53 | $11.79 | 97547 |
| 2025-05-06 | 11.47 | $11.75 | 115134 |
| 2025-05-05 | 11.40 | $11.75 | 137649 |
| 2025-05-02 | 11.32 | $11.83 | 70100 |
| 2025-05-01 | 11.22 | $11.49 | 189206 |
| 2025-04-30 | 11.16 | $11.56 | 160136 |
| 2025-04-29 | 11.09 | $11.49 | 122200 |
| 2025-04-28 | 11.02 | $11.39 | 361702 |
| 2025-04-25 | 10.96 | $11.16 | 53100 |
| 2025-04-24 | 10.94 | $11.16 | 83400 |
| 2025-04-23 | 10.92 | $11.15 | 99537 |
| 2025-04-22 | 10.90 | $10.78 | 185800 |
| 2025-04-21 | 10.95 | $10.80 | 454400 |
| 2025-04-17 | 11.01 | $10.78 | 116400 |
| 2025-04-16 | 11.09 | $10.81 | 122300 |
| 2025-04-15 | 11.17 | $10.97 | 123805 |
| 2025-04-14 | 11.23 | $10.99 | 125646 |
| 2025-04-11 | 11.30 | $11.49 | 211100 |
| 2025-04-10 | 11.28 | $11.34 | 142525 |
| 2025-04-09 | 11.28 | $11.40 | 342849 |
| 2025-04-08 | 11.27 | $10.38 | 228700 |
| 2025-04-07 | 11.48 | $10.84 | 276213 |
| 2025-04-04 | 11.63 | $11.10 | 166600 |
| 2025-04-03 | 11.74 | $11.89 | 204025 |
| 2025-04-02 | 11.71 | $12.00 | 80203 |
| 2025-04-01 | 11.65 | $11.93 | 142200 |
| 2025-03-31 | 11.59 | $12.11 | 163200 |
| 2025-03-28 | 11.48 | $12.12 | 90843 |
| 2025-03-27 | 11.36 | $12.26 | 216400 |
| 2025-03-26 | 11.19 | $12.04 | 266800 |
| 2025-03-25 | 11.04 | $11.34 | 200527 |
| 2025-03-24 | 11.01 | $10.87 | 362804 |
| 2025-03-21 | 11.08 | $10.98 | 321900 |
| 2025-03-20 | 11.14 | $10.94 | 126200 |
| 2025-03-19 | 11.22 | $11.23 | 749000 |
| 2025-03-18 | 11.26 | $11.06 | 178200 |
| 2025-03-17 | 11.34 | $11.76 | 167300 |
| 2025-03-14 | 11.28 | $11.52 | 91700 |
| 2025-03-13 | 11.27 | $11.45 | 106500 |
| 2025-03-12 | 11.27 | $11.62 | 137000 |
| 2025-03-11 | 11.24 | $11.35 | 342611 |
| 2025-03-10 | 11.26 | $11.14 | 124335 |
| 2025-03-07 | 11.34 | $11.58 | 164300 |
| 2025-03-06 | 11.33 | $11.90 | 144220 |
| 2025-03-05 | 11.27 | $11.76 | 128100 |
| 2025-03-04 | 11.22 | $11.10 | 162300 |
| 2025-03-03 | 11.30 | $10.83 | 546432 |
| 2025-02-28 | 11.46 | $10.55 | 203900 |
| 2025-02-27 | 11.71 | $10.99 | 164632 |
| 2025-02-26 | 11.91 | $11.56 | 112200 |
| 2025-02-25 | 12.01 | $11.59 | 123500 |
| 2025-02-24 | 12.14 | $11.97 | 90713 |
| 2025-02-21 | 12.20 | $11.87 | 70700 |
| 2025-02-20 | 12.30 | $12.07 | 131100 |
| 2025-02-19 | 12.37 | $12.20 | 84700 |
| 2025-02-18 | 12.42 | $12.62 | 154332 |
| 2025-02-14 | 12.40 | $12.01 | 115000 |
| 2025-02-13 | 12.50 | $12.38 | 160922 |
| 2025-02-12 | 12.54 | $12.46 | 1.1M |
| 2025-02-11 | 12.57 | $12.36 | 96638 |
| 2025-02-10 | 12.63 | $12.24 | 70800 |
| 2025-02-07 | 12.72 | $12.36 | 66443 |
| 2025-02-06 | 12.81 | $12.28 | 229100 |
| 2025-02-05 | 12.92 | $12.84 | 217000 |
| 2025-02-04 | 12.94 | $13.17 | 117500 |
| 2025-02-03 | 12.88 | $13.11 | 84100 |
| 2025-01-31 | 12.83 | $12.99 | 99102 |
| 2025-01-30 | 12.80 | $12.76 | 172334 |
| 2025-01-29 | 12.82 | $12.92 | 71531 |
| 2025-01-28 | 12.80 | $13.10 | 152800 |
| 2025-01-27 | 12.74 | $13.19 | 126000 |
| 2025-01-24 | 12.65 | $13.03 | 74500 |
| 2025-01-23 | 12.58 | $13.28 | 192300 |
| 2025-01-22 | 12.45 | $13.15 | 108100 |
| 2025-01-21 | 12.33 | $13.08 | 139819 |
| 2025-01-17 | 12.20 | $12.50 | 248741 |
| 2025-01-16 | 12.18 | $12.65 | 351000 |
| 2025-01-15 | 12.12 | $12.61 | 368937 |
| 2025-01-14 | 12.07 | $11.67 | 115532 |
| 2025-01-13 | 12.21 | $11.80 | 192100 |
| 2025-01-10 | 12.34 | $12.23 | 150700 |
| 2025-01-08 | 12.41 | $12.57 | 69416 |
| 2025-01-07 | 12.43 | $12.28 | 128600 |
| 2025-01-06 | 12.50 | $12.66 | 166830 |
| 2025-01-03 | 12.51 | $12.81 | 141023 |
| 2025-01-02 | 12.50 | $12.80 | 93107 |
| 2024-12-31 | 12.48 | $12.40 | 77600 |
| 2024-12-30 | 12.56 | $12.50 | 167200 |
| 2024-12-27 | 12.62 | $12.79 | 103642 |
| 2024-12-26 | 12.63 | $12.88 | 98100 |
| 2024-12-24 | 12.64 | $12.86 | 36700 |
| 2024-12-23 | 12.64 | $12.88 | 205900 |
| 2024-12-20 | 12.65 | $12.50 | 499200 |
| 2024-12-19 | 12.75 | $12.38 | 496200 |
| 2024-12-18 | 12.88 | $12.54 | 361313 |
| 2024-12-17 | 13.01 | $12.86 | 382700 |
| 2024-12-16 | 13.09 | $13.10 | 624200 |
| 2024-12-13 | 13.14 | $12.99 | 398900 |
| 2024-12-12 | 13.22 | $13.19 | 349500 |
| 2024-12-11 | 13.28 | $13.54 | 83000 |
| 2024-12-10 | 13.27 | $13.50 | 121530 |
| 2024-12-09 | 13.27 | $13.70 | 147724 |
| 2024-12-06 | 13.23 | $13.55 | 112127 |
| 2024-12-05 | 13.23 | $13.46 | 169835 |
| 2024-12-04 | 13.24 | $13.62 | 232404 |
| 2024-12-03 | 13.22 | $13.17 | 130700 |
| 2024-12-02 | 13.30 | $13.15 | 124806 |
| 2024-11-29 | 13.40 | $13.46 | 34900 |
| 2024-11-27 | 13.46 | $13.78 | 90426 |
| 2024-11-26 | 13.45 | $13.81 | 216036 |
| 2024-11-25 | 13.45 | $13.95 | 98520 |
| 2024-11-22 | 13.42 | $13.57 | 103500 |
| 2024-11-21 | 13.47 | $13.25 | 95820 |
| 2024-11-20 | 13.59 | $13.35 | 241915 |
| 2024-11-19 | 13.72 | $13.53 | 273300 |
| 2024-11-18 | 13.84 | $13.50 | 137540 |
| 2024-11-15 | 13.99 | $13.76 | 222600 |
| 2024-11-14 | 14.11 | $14.06 | 305107 |
| 2024-11-13 | 14.18 | $14.06 | 186100 |
| 2024-11-12 | 14.28 | $13.92 | 69100 |
| 2024-11-11 | 14.42 | $13.94 | 92700 |
| 2024-11-08 | 14.58 | $14.22 | 93800 |
| 2024-11-07 | 14.72 | $14.61 | 49500 |
| 2024-11-06 | 14.79 | $14.54 | 60935 |
| 2024-11-05 | 14.90 | $14.89 | 48021 |
| 2024-11-04 | 14.95 | $14.87 | 34000 |
| 2024-11-01 | 15.01 | $14.73 | 46900 |
| 2024-10-31 | 15.12 | $15.33 | 58300 |
| 2024-10-30 | 15.12 | $14.93 | 75345 |
| 2024-10-29 | 15.21 | $14.88 | 47700 |
| 2024-10-28 | 15.32 | $15.04 | 81800 |
| 2024-10-25 | 15.42 | $15.02 | 152736 |
| 2024-10-24 | 15.54 | $15.21 | 60426 |
| 2024-10-23 | 15.64 | $15.35 | 25504 |
| 2024-10-22 | 15.74 | $15.61 | 22812 |
| 2024-10-21 | 15.79 | $15.93 | 17440 |
| 2024-10-18 | 15.79 | $15.89 | 74130 |
| 2024-10-17 | 15.79 | $15.98 | 109800 |
| 2024-10-16 | 15.78 | $15.82 | 90203 |
| 2024-10-15 | 15.80 | $15.56 | 129600 |
| 2024-10-14 | 15.89 | $15.68 | 28420 |
| 2024-10-11 | 15.96 | $15.65 | 234720 |
| 2024-10-10 | 16.05 | $15.43 | 65428 |
| 2024-10-09 | 16.20 | $15.77 | 30033 |
| 2024-10-08 | 16.30 | $15.98 | 65900 |
| 2024-10-07 | 16.38 | $15.22 | 77632 |
| 2024-10-04 | 16.64 | $15.55 | 25340 |
| 2024-10-03 | 16.86 | $15.85 | 33617 |
| 2024-10-02 | 17.05 | $16.13 | 23800 |
| 2024-10-01 | 17.22 | $16.48 | 63500 |
| 2024-09-30 | 17.34 | $16.30 | 82900 |
| 2024-09-27 | 17.51 | $16.89 | 73027 |
| 2024-09-26 | 17.58 | $16.69 | 34121 |
| 2024-09-25 | 17.70 | $17.38 | 48100 |
| 2024-09-24 | 17.69 | $17.88 | 54500 |
| 2024-09-23 | 17.57 | $18.00 | 121528 |
| 2024-09-20 | 17.40 | $17.53 | 102100 |
| 2024-09-19 | 17.31 | $17.59 | 240903 |
| 2024-09-18 | 17.18 | $17.47 | 62342 |
| 2024-09-17 | 17.05 | $17.19 | 27848 |
| 2024-09-16 | 16.95 | $17.05 | 22605 |
| 2024-09-13 | 16.87 | $16.95 | 84529 |
| 2024-09-12 | 16.79 | $16.63 | 45400 |
| 2024-09-11 | 16.76 | $16.56 | 37000 |
| 2024-09-10 | 16.74 | $16.67 | 97700 |
| 2024-09-09 | 16.69 | $16.53 | 36600 |
| 2024-09-06 | 16.66 | $16.72 | 67300 |
| 2024-09-05 | 16.58 | $16.47 | 99800 |
| 2024-09-04 | 16.54 | $16.26 | 26321 |
| 2024-09-03 | 16.53 | $16.53 | 61400 |
| 2024-08-30 | 16.45 | $16.45 | 42100 |
| 2024-08-29 | 16.38 | $16.26 | 24300 |
| 2024-08-28 | 16.34 | $16.52 | 13600 |
| 2024-08-27 | 16.23 | $16.73 | 93619 |
| 2024-08-26 | 16.05 | $16.78 | 138046 |
| 2024-08-23 | 15.84 | $16.33 | 106000 |
| 2024-08-22 | 15.67 | $15.93 | 34500 |
| 2024-08-21 | 15.57 | $16.32 | 62024 |
| 2024-08-20 | 15.36 | $16.06 | 344700 |
| 2024-08-19 | 15.18 | $15.61 | 79820 |
| 2024-08-16 | 15.05 | $15.44 | 44200 |
| 2024-08-15 | 14.94 | $15.41 | 28916 |
| 2024-08-14 | 14.82 | $15.47 | 64500 |
| 2024-08-13 | 14.67 | $15.01 | 37100 |
| 2024-08-12 | 14.59 | $14.69 | 36500 |
| 2024-08-09 | 14.56 | $14.69 | 100701 |
| 2024-08-08 | 14.52 | $14.68 | 81400 |
| 2024-08-07 | 14.48 | $14.38 | 89900 |
| 2024-08-06 | 14.50 | $14.41 | 79600 |
| 2024-08-05 | 14.52 | $14.00 | 58900 |
| 2024-08-02 | 14.62 | $14.46 | 49500 |
| 2024-08-01 | 14.65 | $14.50 | 69802 |
| 2024-07-31 | 14.66 | $14.30 | 58100 |
| 2024-07-30 | 14.73 | $14.20 | 121126 |
| 2024-07-29 | 14.82 | $14.66 | 53935 |
| 2024-07-26 | 14.83 | $14.55 | 79300 |
| 2024-07-25 | 14.86 | $14.42 | 96600 |
| 2024-07-24 | 14.93 | $14.68 | 62719 |
| 2024-07-23 | 14.94 | $14.64 | 141838 |
| 2024-07-22 | 14.97 | $15.19 | 209733 |
| 2024-07-19 | 14.89 | $15.06 | 236300 |
| 2024-07-18 | 14.81 | $15.02 | 37141 |
| 2024-07-17 | 14.73 | $14.70 | 57517 |
| 2024-07-16 | 14.71 | $14.87 | 135300 |
| 2024-07-15 | 14.64 | $14.83 | 65512 |
| 2024-07-12 | 14.57 | $15.10 | 57300 |
| 2024-07-11 | 14.43 | $15.05 | 133700 |
| 2024-07-10 | 14.27 | $15.05 | 71135 |
| 2024-07-09 | 14.09 | $14.99 | 55326 |
| 2024-07-08 | 13.89 | $14.65 | 68719 |
| 2024-07-05 | 13.73 | $14.85 | 151720 |
| 2024-07-03 | 13.51 | $14.13 | 48400 |
| 2024-07-02 | 13.40 | $14.05 | 175000 |
| 2024-07-01 | 13.30 | $14.15 | 148041 |
| 2024-06-28 | 13.15 | $14.12 | 1.0M |
| 2024-06-27 | 12.99 | $13.65 | 638901 |
| 2024-06-26 | 12.91 | $13.27 | 92900 |
| 2024-06-25 | 12.90 | $13.35 | 110542 |
| 2024-06-24 | 12.87 | $13.28 | 324049 |
| 2024-06-21 | 12.86 | $13.47 | 152235 |
| 2024-06-20 | 12.81 | $12.89 | 163900 |
| 2024-06-18 | 12.88 | $12.87 | 400830 |
| 2024-06-17 | 12.96 | $12.88 | 88000 |
| 2024-06-14 | 13.07 | $12.97 | 117000 |
| 2024-06-13 | 13.17 | $13.25 | 92827 |
| 2024-06-12 | 13.24 | $13.53 | 169502 |
| 2024-06-11 | 13.26 | $13.32 | 88714 |
| 2024-06-10 | 13.34 | $13.46 | 50143 |
| 2024-06-07 | 13.40 | $13.26 | 46424 |
| 2024-06-06 | 13.51 | $13.72 | 83810 |
| 2024-06-05 | 13.56 | $13.52 | 165600 |
| 2024-06-04 | 13.66 | $13.78 | 995400 |
| 2024-06-03 | 13.72 | $13.90 | 241300 |
| 2024-05-31 | 13.77 | $13.38 | 171900 |
| 2024-05-30 | 13.95 | $13.50 | 188100 |
| 2024-05-29 | 14.13 | $13.70 | 216700 |
| 2024-05-28 | 14.31 | $14.16 | 160500 |
| 2024-05-24 | 14.41 | $14.58 | 212500 |
| 2024-05-23 | 14.46 | $14.80 | 75821 |
| 2024-05-22 | 14.46 | $14.80 | 288034 |
| 2024-05-21 | 14.47 | $14.62 | 133104 |
| 2024-05-20 | 14.53 | $15.11 | 95400 |
| 2024-05-17 | 14.50 | $15.43 | 58811 |
| 2024-05-16 | 14.39 | $15.19 | 83123 |
| 2024-05-15 | 14.33 | $14.97 | 83321 |
| 2024-05-14 | 14.31 | $14.63 | 99608 |
| 2024-05-13 | 14.36 | $14.45 | 75600 |
| 2024-05-10 | 14.47 | $14.70 | 70331 |
| 2024-05-09 | 14.55 | $14.82 | 50100 |
| 2024-05-08 | 14.62 | $14.76 | 212900 |
| 2024-05-07 | 14.72 | $14.77 | 230046 |
| 2024-05-06 | 14.84 | $14.98 | 111227 |
| 2024-05-03 | 14.94 | $14.76 | 58242 |
| 2024-05-02 | 15.12 | $14.73 | 159947 |
| 2024-05-01 | 15.33 | $15.18 | 44516 |
| 2024-04-30 | 15.49 | $15.18 | 64700 |
| 2024-04-29 | 15.68 | $14.85 | 122700 |
| 2024-04-26 | 15.98 | $15.03 | 130636 |
| 2024-04-25 | 16.29 | $16.00 | 93300 |
| 2024-04-24 | 16.46 | $16.18 | 51522 |
| 2024-04-23 | 16.62 | $16.52 | 55600 |
| 2024-04-22 | 16.73 | $16.41 | 45639 |
| 2024-04-19 | 16.90 | $16.27 | 38100 |
| 2024-04-18 | 17.12 | $16.78 | 95300 |
| 2024-04-17 | 17.28 | $16.50 | 150800 |
| 2024-04-16 | 17.53 | $16.61 | 445600 |
| 2024-04-15 | 17.79 | $17.58 | 89000 |
| 2024-04-12 | 17.90 | $17.62 | 50700 |
| 2024-04-11 | 18.02 | $17.82 | 57400 |
| 2024-04-10 | 18.12 | $17.87 | 33600 |
| 2024-04-09 | 18.23 | $18.04 | 34100 |
| 2024-04-08 | 18.32 | $18.02 | 54310 |
| 2024-04-05 | 18.43 | $17.84 | 47827 |
| 2024-04-04 | 18.60 | $17.95 | 149000 |
| 2024-04-03 | 18.78 | $17.75 | 29811 |
| 2024-04-02 | 19.03 | $17.74 | 59500 |
| 2024-04-01 | 19.33 | $18.25 | 70126 |
| 2024-03-28 | 19.56 | $19.17 | 22300 |
| 2024-03-27 | 19.64 | $19.57 | 53200 |
| 2024-03-26 | 19.64 | $19.75 | 27600 |
| 2024-03-25 | 19.61 | $19.69 | 34502 |
| 2024-03-22 | 19.58 | $19.16 | 21923 |
| 2024-03-21 | 19.67 | $19.40 | 47333 |
| 2024-03-20 | 19.71 | $19.31 | 18000 |
| 2024-03-19 | 19.78 | $19.10 | 19420 |
| 2024-03-18 | 19.90 | $19.01 | 32800 |
| 2024-03-15 | 20.06 | $19.16 | 63100 |
| 2024-03-14 | 20.21 | $19.73 | 15816 |
| 2024-03-13 | 20.27 | $20.42 | 18200 |
| 2024-03-12 | 20.19 | $20.41 | 19830 |
| 2024-03-11 | 20.09 | $20.26 | 16000 |
| 2024-03-08 | 20.00 | $20.26 | 51100 |
| 2024-03-07 | 19.90 | $19.84 | 19139 |
| 2024-03-06 | 19.87 | $19.73 | 47116 |
| 2024-03-05 | 19.86 | $19.57 | 40643 |
| 2024-03-04 | 19.87 | $19.33 | 134200 |
| 2024-03-01 | 19.94 | $19.82 | 110043 |
| 2024-02-29 | 19.91 | $19.62 | 46924 |
| 2024-02-28 | 19.91 | $19.85 | 36100 |
| 2024-02-27 | 19.86 | $19.62 | 15300 |
| 2024-02-26 | 19.85 | $19.66 | 57200 |
| 2024-02-23 | 19.83 | $19.68 | 38101 |
| 2024-02-22 | 19.80 | $20.22 | 34100 |
| 2024-02-21 | 19.64 | $20.00 | 63614 |
| 2024-02-20 | 19.51 | $20.18 | 71300 |
| 2024-02-16 | 19.31 | $19.70 | 26507 |
| 2024-02-15 | 19.17 | $19.65 | 45010 |
| 2024-02-14 | 19.03 | $19.55 | 60808 |
| 2024-02-13 | 18.88 | $19.20 | 136100 |
| 2024-02-12 | 18.78 | $19.42 | 107345 |
| 2024-02-09 | 18.61 | $18.94 | 21807 |
| 2024-02-08 | 18.51 | $18.78 | 49447 |
| 2024-02-07 | 18.44 | $18.69 | 25300 |
| 2024-02-06 | 18.37 | $18.63 | 54300 |
| 2024-02-05 | 18.29 | $18.57 | 158448 |
| 2024-02-02 | 18.22 | $18.70 | 61800 |
| 2024-02-01 | 18.12 | $18.42 | 51110 |
| 2024-01-31 | 18.05 | $17.99 | 35300 |
| 2024-01-30 | 18.06 | $17.82 | 23524 |
| 2024-01-29 | 18.11 | $17.76 | 38300 |
| 2024-01-26 | 18.18 | $17.32 | 17800 |
| 2024-01-25 | 18.35 | $17.54 | 30800 |
| 2024-01-24 | 18.50 | $17.85 | 53900 |
| 2024-01-23 | 18.62 | $18.19 | 35102 |
| 2024-01-22 | 18.67 | $18.52 | 40633 |
| 2024-01-19 | 18.67 | $18.50 | 23103 |
| 2024-01-18 | 18.66 | $18.54 | 54905 |
| 2024-01-17 | 18.65 | $18.39 | 55100 |
| 2024-01-16 | 18.66 | $18.64 | 26031 |
| 2024-01-12 | 18.62 | $18.80 | 47000 |
| 2024-01-11 | 18.53 | $18.44 | 31000 |
| 2024-01-10 | 18.51 | $18.31 | 15909 |
| 2024-01-09 | 18.50 | $18.39 | 46500 |
| 2024-01-08 | 18.48 | $18.37 | 96520 |
| 2024-01-05 | 18.45 | $18.50 | 22944 |
| 2024-01-04 | 18.39 | $18.24 | 62547 |
| 2024-01-03 | 18.38 | $18.12 | 113916 |
| 2024-01-02 | 18.38 | $18.27 | 64844 |
| 2023-12-29 | 18.35 | $18.32 | 30400 |
| 2023-12-28 | 18.30 | $18.62 | 27300 |
| 2023-12-27 | 18.18 | $18.26 | 38600 |
| 2023-12-26 | 18.11 | $18.47 | 28035 |
| 2023-12-22 | 17.99 | $18.58 | 86500 |
| 2023-12-21 | 17.82 | $17.95 | 138123 |
| 2023-12-20 | 17.75 | $17.75 | 26300 |
| 2023-12-19 | 17.71 | $17.81 | 117500 |
| 2023-12-18 | 17.65 | $17.86 | 24910 |
| 2023-12-15 | 17.57 | $17.80 | 46444 |
| 2023-12-14 | 17.48 | $17.98 | 27000 |
| 2023-12-13 | 17.34 | $17.19 | 34924 |
| 2023-12-12 | 17.35 | $17.19 | 28100 |
| 2023-12-11 | 17.35 | $16.88 | 39137 |
| 2023-12-08 | 17.42 | $17.27 | 26700 |
| 2023-12-07 | 17.42 | $17.58 | 20900 |
| 2023-12-06 | 17.35 | $17.42 | 44000 |
| 2023-12-05 | 17.30 | $17.55 | 56109 |
| 2023-12-04 | 17.21 | $17.64 | 113000 |
| 2023-12-01 | 17.09 | $17.25 | 55506 |
| 2023-11-30 | 17.02 | $17.01 | 37838 |
| 2023-11-29 | 17.00 | $17.00 | 32207 |
| 2023-11-28 | 16.98 | $17.22 | 38305 |
| 2023-11-27 | 16.90 | $17.26 | 73600 |
| 2023-11-24 | 16.80 | $17.68 | 20500 |
| 2023-11-22 | 16.60 | $16.88 | 29745 |
| 2023-11-21 | 16.53 | $16.67 | 121436 |
| 2023-11-20 | 16.49 | $16.85 | 54000 |
| 2023-11-17 | 16.41 | $16.75 | 91042 |
| 2023-11-16 | 16.34 | $16.89 | 43300 |
| 2023-11-15 | 16.23 | $16.76 | 46901 |
| 2023-11-14 | 16.12 | $16.41 | 98327 |
| 2023-11-13 | 16.08 | $16.12 | 43000 |
| 2023-11-10 | 16.09 | $16.13 | 51812 |
| 2023-11-09 | 16.10 | $16.52 | 28607 |
| 2023-11-08 | 16.03 | $16.70 | 44736 |
| 2023-11-07 | 15.91 | $16.69 | 36709 |
| 2023-11-06 | 15.78 | $16.62 | 47300 |
| 2023-11-03 | 15.64 | $16.48 | 47000 |
| 2023-11-02 | 15.52 | $15.70 | 51400 |
| 2023-11-01 | 15.54 | $15.26 | 80800 |
| 2023-10-31 | 15.66 | $15.46 | 105400 |
| 2023-10-30 | 15.75 | $15.69 | 45718 |
| 2023-10-27 | 15.82 | $15.78 | 31900 |
| 2023-10-26 | 15.89 | $15.53 | 62900 |
| 2023-10-25 | 16.02 | $16.17 | 101000 |
| 2023-10-24 | 16.04 | $16.10 | 32500 |
| 2023-10-23 | 16.07 | $15.89 | 44000 |
| 2023-10-20 | 16.17 | $15.95 | 21201 |
| 2023-10-19 | 16.26 | $15.89 | 65507 |
| 2023-10-18 | 16.39 | $16.38 | 56537 |
| 2023-10-17 | 16.44 | $16.43 | 33600 |
| 2023-10-16 | 16.48 | $16.72 | 35100 |
| 2023-10-13 | 16.47 | $16.65 | 24316 |
| 2023-10-12 | 16.48 | $16.68 | 69410 |
| 2023-10-11 | 16.49 | $16.59 | 27900 |
| 2023-10-10 | 16.52 | $16.33 | 44735 |
| 2023-10-09 | 16.61 | $16.36 | 59441 |
| 2023-10-06 | 16.72 | $16.80 | 59728 |
| 2023-10-05 | 16.75 | $16.67 | 46205 |
| 2023-10-04 | 16.81 | $16.74 | 26439 |
| 2023-10-03 | 16.87 | $16.85 | 37015 |
| 2023-10-02 | 16.92 | $16.89 | 26100 |
| 2023-09-29 | 16.98 | $16.92 | 28828 |
| 2023-09-28 | 17.04 | $17.00 | 38400 |
| 2023-09-27 | 17.09 | $16.82 | 48710 |
| 2023-09-26 | 17.19 | $16.75 | 28600 |
| 2023-09-25 | 17.32 | $17.22 | 24146 |
| 2023-09-22 | 17.38 | $17.40 | 52922 |
| 2023-09-21 | 17.41 | $17.32 | 38344 |
| 2023-09-20 | 17.47 | $17.52 | 44731 |
| 2023-09-19 | 17.49 | $17.34 | 35833 |
| 2023-09-18 | 17.56 | $17.39 | 43800 |
| 2023-09-15 | 17.63 | $17.38 | 26400 |
| 2023-09-14 | 17.72 | $17.60 | 35300 |
| 2023-09-13 | 17.77 | $17.52 | 24621 |
| 2023-09-12 | 17.85 | $17.58 | 32800 |
| 2023-09-11 | 17.93 | $17.59 | 23700 |
| 2023-09-08 | 18.03 | $17.43 | 21700 |
| 2023-09-07 | 18.17 | $17.79 | 34713 |
| 2023-09-06 | 18.26 | $18.28 | 62009 |
| 2023-09-05 | 18.26 | $18.44 | 46700 |
| 2023-09-01 | 18.23 | $18.30 | 24625 |
| 2023-08-31 | 18.23 | $18.11 | 25430 |
| 2023-08-30 | 18.27 | $18.24 | 14600 |
| 2023-08-29 | 18.28 | $18.14 | 19113 |
| 2023-08-28 | 18.32 | $18.34 | 19543 |
| 2023-08-25 | 18.32 | $18.37 | 35800 |
| 2023-08-24 | 18.32 | $18.13 | 25848 |
| 2023-08-23 | 18.36 | $18.56 | 12231 |
| 2023-08-22 | 18.33 | $18.19 | 17300 |
| 2023-08-21 | 18.37 | $18.00 | 12900 |
| 2023-08-18 | 18.45 | $18.26 | 17008 |
| 2023-08-17 | 18.49 | $18.07 | 33126 |
| 2023-08-16 | 18.58 | $18.09 | 48600 |
| 2023-08-15 | 18.68 | $18.23 | 38800 |
| 2023-08-14 | 18.76 | $18.60 | 34100 |
| 2023-08-11 | 18.78 | $18.55 | 13400 |
| 2023-08-10 | 18.81 | $18.86 | 48246 |
| 2023-08-09 | 18.78 | $18.70 | 23041 |
| 2023-08-08 | 18.78 | $18.55 | 72200 |
| 2023-08-07 | 18.81 | $18.80 | 16600 |
| 2023-08-04 | 18.79 | $18.43 | 21400 |
| 2023-08-03 | 18.84 | $18.93 | 42443 |
| 2023-08-02 | 18.80 | $18.81 | 28241 |
| 2023-08-01 | 18.77 | $18.95 | 50841 |
| 2023-07-31 | 18.71 | $18.48 | 25100 |
| 2023-07-28 | 18.73 | $18.76 | 16634 |
| 2023-07-27 | 18.70 | $18.71 | 73219 |
| 2023-07-26 | 18.67 | $18.75 | 29000 |
| 2023-07-25 | 18.63 | $18.63 | 29400 |
| 2023-07-24 | 18.61 | $18.73 | 24701 |
| 2023-07-21 | 18.56 | $18.54 | 28744 |
| 2023-07-20 | 18.54 | $18.65 | 81031 |
| 2023-07-19 | 18.49 | $18.78 | 24304 |
| 2023-07-18 | 18.41 | $18.82 | 49109 |
| 2023-07-17 | 18.30 | $18.64 | 12508 |
| 2023-07-14 | 18.22 | $18.40 | 55100 |
| 2023-07-13 | 18.17 | $18.32 | 17109 |
| 2023-07-12 | 18.13 | $18.39 | 30600 |
| 2023-07-11 | 18.07 | $17.95 | 31721 |
| 2023-07-10 | 18.09 | $17.87 | 73141 |
| 2023-07-07 | 18.13 | $17.86 | 60400 |
| 2023-07-06 | 18.18 | $17.68 | 36006 |
| 2023-07-05 | 18.28 | $18.21 | 76339 |
| 2023-07-03 | 18.27 | $18.27 | 23900 |
| 2023-06-30 | 18.26 | $18.22 | 21810 |
| 2023-06-29 | 18.25 | $18.00 | 68500 |
| 2023-06-28 | 18.28 | $18.16 | 26300 |
| 2023-06-27 | 18.29 | $18.05 | 22900 |
| 2023-06-26 | 18.31 | $18.05 | 39713 |
| 2023-06-23 | 18.35 | $18.00 | 19502 |
| 2023-06-22 | 18.39 | $18.28 | 28431 |
| 2023-06-21 | 18.38 | $18.31 | 548444 |
| 2023-06-20 | 18.37 | $17.99 | 1.6M |
| 2023-06-16 | 18.41 | $18.23 | 62700 |
| 2023-06-15 | 18.41 | $18.25 | 95628 |
| 2023-06-14 | 18.41 | $18.47 | 29401 |
| 2023-06-13 | 18.35 | $18.40 | 18138 |
| 2023-06-12 | 18.30 | $18.02 | 15300 |
| 2023-06-09 | 18.32 | $18.01 | 37135 |
| 2023-06-08 | 18.34 | $18.28 | 35344 |
| 2023-06-07 | 18.31 | $18.07 | 22019 |
| 2023-06-06 | 18.31 | $18.13 | 42033 |
| 2023-06-05 | 18.30 | $17.95 | 20300 |
| 2023-06-02 | 18.33 | $18.42 | 25914 |
| 2023-06-01 | 18.25 | $18.07 | 70800 |
| 2023-05-31 | 18.23 | $17.94 | 25100 |
| 2023-05-30 | 18.24 | $18.36 | 14700 |
| 2023-05-26 | 18.15 | $18.40 | 15749 |
| 2023-05-25 | 18.04 | $18.27 | 25700 |
| 2023-05-24 | 17.94 | $18.31 | 33800 |
| 2023-05-23 | 17.81 | $18.22 | 57315 |
| 2023-05-22 | 17.67 | $18.14 | 17800 |
| 2023-05-19 | 17.53 | $17.89 | 15700 |
| 2023-05-18 | 17.41 | $17.19 | 36624 |
| 2023-05-17 | 17.43 | $17.37 | 13600 |
| 2023-05-16 | 17.40 | $17.17 | 28300 |
| 2023-05-15 | 17.41 | $17.34 | 21228 |
| 2023-05-12 | 17.38 | $17.24 | 19839 |
| 2023-05-11 | 17.37 | $17.42 | 33905 |
| 2023-05-10 | 17.31 | $17.33 | 45036 |
| 2023-05-09 | 17.27 | $17.20 | 14813 |
| 2023-05-08 | 17.24 | $17.08 | 43600 |
| 2023-05-05 | 17.23 | $17.62 | 34300 |
| 2023-05-04 | 17.10 | $16.76 | 25900 |
| 2023-05-03 | 17.13 | $16.97 | 74100 |
| 2023-05-02 | 17.12 | $17.00 | 64341 |
| 2023-05-01 | 17.10 | $17.40 | 32911 |
| 2023-04-28 | 16.99 | $17.27 | 20800 |
| 2023-04-27 | 16.89 | $17.56 | 20815 |
| 2023-04-26 | 16.70 | $16.73 | 22700 |
| 2023-04-25 | 16.66 | $16.68 | 68224 |
| 2023-04-24 | 16.63 | $16.61 | 17500 |
| 2023-04-21 | 16.60 | $16.55 | 13642 |
| 2023-04-20 | 16.57 | $16.38 | 30600 |
| 2023-04-19 | 16.58 | $16.57 | 11713 |
| 2023-04-18 | 16.54 | $16.68 | 18900 |
| 2023-04-17 | 16.48 | $16.45 | 10849 |
| 2023-04-14 | 16.45 | $16.91 | 29434 |
| 2023-04-13 | 16.31 | $16.88 | 15500 |
| 2023-04-12 | 16.17 | $16.51 | 19904 |
| 2023-04-11 | 16.07 | $16.43 | 17806 |
| 2023-04-10 | 15.97 | $16.11 | 21900 |
| 2023-04-06 | 15.93 | $16.20 | 25200 |
| 2023-04-05 | 15.86 | $16.09 | 35700 |
| 2023-04-04 | 15.80 | $15.84 | 22422 |
| 2023-04-03 | 15.78 | $16.01 | 25904 |
| 2023-03-31 | 15.72 | $15.66 | 32333 |
| 2023-03-30 | 15.73 | $15.81 | 29342 |
| 2023-03-29 | 15.70 | $15.78 | 41840 |
| 2023-03-28 | 15.68 | $15.55 | 72218 |
| 2023-03-27 | 15.70 | $15.57 | 63515 |
| 2023-03-24 | 15.72 | $15.66 | 23100 |
| 2023-03-23 | 15.73 | $16.11 | 30900 |
| 2023-03-22 | 15.64 | $15.98 | 49800 |
| 2023-03-21 | 15.57 | $15.91 | 35744 |
| 2023-03-20 | 15.49 | $15.62 | 243500 |
| 2023-03-17 | 15.47 | $15.68 | 27829 |
| 2023-03-16 | 15.43 | $15.24 | 36700 |
| 2023-03-15 | 15.48 | $15.15 | 16400 |
| 2023-03-14 | 15.55 | $15.28 | 138000 |
| 2023-03-13 | 15.61 | $15.45 | 16600 |
| 2023-03-10 | 15.65 | $15.59 | 13048 |
| 2023-03-09 | 15.65 | $15.45 | 35123 |
| 2023-03-08 | 15.69 | $15.61 | 59700 |
| 2023-03-07 | 15.70 | $15.80 | 36600 |
| 2023-03-06 | 15.67 | $15.61 | 52500 |
| 2023-03-03 | 15.68 | $15.47 | 19800 |
| 2023-03-02 | 15.72 | $15.56 | 46547 |
| 2023-03-01 | 15.74 | $15.34 | 52027 |
| 2023-02-28 | 15.82 | $15.47 | 56700 |
| 2023-02-27 | 15.88 | $15.91 | 30906 |
| 2023-02-24 | 15.85 | $15.55 | 56203 |
| 2023-02-23 | 15.89 | $15.68 | 15700 |
| 2023-02-22 | 15.92 | $15.65 | 34112 |
| 2023-02-21 | 15.95 | $15.79 | 36900 |
| 2023-02-17 | 15.96 | $16.15 | 20620 |
| 2023-02-16 | 15.88 | $16.11 | 71720 |
| 2023-02-15 | 15.81 | $15.89 | 14300 |
| 2023-02-14 | 15.77 | $16.00 | 33500 |
| 2023-02-13 | 15.70 | $15.64 | 33300 |
| 2023-02-10 | 15.69 | $16.03 | 38800 |
| 2023-02-09 | 15.59 | $15.70 | 42400 |
| 2023-02-08 | 15.55 | $15.73 | 52220 |
| 2023-02-07 | 15.50 | $15.55 | 26300 |
| 2023-02-06 | 15.47 | $15.62 | 18335 |
| 2023-02-03 | 15.42 | $15.73 | 36342 |
| 2023-02-02 | 15.35 | $15.50 | 26428 |
| 2023-02-01 | 15.30 | $15.66 | 28700 |
| 2023-01-31 | 15.22 | $15.19 | 39639 |
| 2023-01-30 | 15.23 | $15.31 | 43200 |
| 2023-01-27 | 15.20 | $15.35 | 23903 |
| 2023-01-26 | 15.17 | $15.22 | 246700 |
| 2023-01-25 | 15.16 | $15.24 | 160014 |
| 2023-01-24 | 15.14 | $15.41 | 61714 |
| 2023-01-23 | 15.08 | $15.54 | 61200 |
| 2023-01-20 | 14.99 | $15.43 | 45000 |
| 2023-01-19 | 14.91 | $15.19 | 46700 |
| 2023-01-18 | 14.86 | $15.09 | 47200 |
| 2023-01-17 | 14.83 | $15.07 | 21925 |
| 2023-01-13 | 14.79 | $14.85 | 22805 |
| 2023-01-12 | 14.80 | $14.87 | 62100 |
| 2023-01-11 | 14.81 | $14.23 | 15700 |
| 2023-01-10 | 14.96 | $14.26 | 20536 |
| 2023-01-09 | 15.12 | $14.43 | 44733 |
| 2023-01-06 | 15.27 | $14.85 | 70900 |
| 2023-01-05 | 15.36 | $14.70 | 36800 |
| 2023-01-04 | 15.50 | $15.25 | 48700 |
| 2023-01-03 | 15.54 | $15.45 | 40921 |
| 2022-12-30 | 15.54 | $15.23 | 24700 |
| 2022-12-29 | 15.59 | $15.32 | 22500 |
| 2022-12-28 | 15.63 | $15.08 | 23000 |
| 2022-12-27 | 15.73 | $15.47 | 27200 |
| 2022-12-23 | 15.76 | $15.49 | 32617 |
| 2022-12-22 | 15.78 | $15.63 | 28800 |
| 2022-12-21 | 15.78 | $15.57 | 37500 |
| 2022-12-20 | 15.79 | $15.57 | 40134 |
| 2022-12-19 | 15.80 | $15.99 | 33400 |
| 2022-12-16 | 15.72 | $15.78 | 347100 |
| 2022-12-15 | 15.67 | $15.45 | 22802 |
| 2022-12-14 | 15.68 | $15.85 | 37525 |
| 2022-12-13 | 15.60 | $16.04 | 27200 |
| 2022-12-12 | 15.47 | $15.43 | 31200 |
| 2022-12-09 | 15.45 | $15.40 | 35400 |
| 2022-12-08 | 15.43 | $15.42 | 67135 |
| 2022-12-07 | 15.39 | $15.40 | 89303 |
| 2022-12-06 | 15.36 | $15.41 | 57229 |
| 2022-12-05 | 15.31 | $15.66 | 43646 |
| 2022-12-02 | 15.21 | $15.74 | 27613 |
| 2022-12-01 | 15.07 | $15.66 | 67907 |
| 2022-11-30 | 14.92 | $15.57 | 21011 |
| 2022-11-29 | 14.77 | $15.01 | 47800 |
| 2022-11-28 | 14.70 | $15.01 | 22343 |
| 2022-11-25 | 14.63 | $14.91 | 24100 |
| 2022-11-23 | 14.57 | $14.63 | 25500 |
| 2022-11-22 | 14.56 | $14.45 | 28227 |
| 2022-11-21 | 14.58 | $14.41 | 32300 |
| 2022-11-18 | 14.62 | $14.58 | 24000 |
| 2022-11-17 | 14.63 | $14.50 | 18500 |
| 2022-11-16 | 14.65 | $14.27 | 43200 |
| 2022-11-15 | 14.72 | $14.65 | 95900 |
| 2022-11-14 | 14.73 | $14.70 | 39900 |
| 2022-11-11 | 14.73 | $14.96 | 50343 |
| 2022-11-10 | 14.67 | $14.63 | 48945 |
| 2022-11-09 | 14.67 | $14.45 | 28600 |
| 2022-11-08 | 14.71 | $14.86 | 25331 |
| 2022-11-07 | 14.67 | $14.93 | 88311 |
| 2022-11-04 | 14.60 | $14.87 | 66530 |
| 2022-11-03 | 14.54 | $14.73 | 147900 |
| 2022-11-02 | 14.50 | $14.51 | 181900 |
| 2022-11-01 | 14.50 | $14.80 | 28800 |
| 2022-10-31 | 14.43 | $14.70 | 34100 |
| 2022-10-28 | 14.38 | $14.72 | 21700 |
| 2022-10-27 | 14.31 | $14.65 | 52839 |
| 2022-10-26 | 14.25 | $14.56 | 34400 |
| 2022-10-25 | 14.20 | $14.70 | 28219 |
| 2022-10-24 | 14.11 | $14.36 | 110303 |
| 2022-10-21 | 14.08 | $14.47 | 21346 |
| 2022-10-20 | 14.03 | $14.08 | 24500 |
| 2022-10-19 | 14.05 | $13.86 | 42400 |
| 2022-10-18 | 14.12 | $13.80 | 30648 |
| 2022-10-17 | 14.21 | $13.97 | 45907 |
| 2022-10-14 | 14.29 | $13.70 | 27900 |
| 2022-10-13 | 14.43 | $14.05 | 47942 |
| 2022-10-12 | 14.53 | $14.35 | 28804 |
| 2022-10-11 | 14.57 | $14.20 | 33133 |
| 2022-10-10 | 14.66 | $14.25 | 27800 |
| 2022-10-07 | 14.75 | $14.40 | 29405 |
| 2022-10-06 | 14.83 | $14.87 | 52109 |
| 2022-10-05 | 14.81 | $14.78 | 33720 |
| 2022-10-04 | 14.82 | $15.20 | 39402 |
| 2022-10-03 | 14.73 | $14.66 | 45730 |
| 2022-09-30 | 14.75 | $14.03 | 159832 |
| 2022-09-29 | 14.90 | $14.59 | 76400 |
| 2022-09-28 | 14.96 | $15.00 | 47700 |
| 2022-09-27 | 14.94 | $14.60 | 31826 |
| 2022-09-26 | 15.00 | $14.95 | 95200 |
| 2022-09-23 | 14.99 | $14.56 | 28808 |
| 2022-09-22 | 15.07 | $15.04 | 35535 |
| 2022-09-21 | 15.06 | $14.87 | 40308 |
| 2022-09-20 | 15.07 | $14.92 | 59100 |
| 2022-09-19 | 15.08 | $15.08 | 74626 |
| 2022-09-16 | 15.06 | $14.73 | 108600 |
| 2022-09-15 | 15.11 | $15.19 | 29436 |
| 2022-09-14 | 15.06 | $15.33 | 15009 |
| 2022-09-13 | 14.98 | $14.92 | 23100 |
| 2022-09-12 | 14.97 | $15.22 | 22300 |
| 2022-09-09 | 14.89 | $15.48 | 47012 |
| 2022-09-08 | 14.74 | $15.30 | 22317 |
| 2022-09-07 | 14.61 | $14.78 | 39234 |
| 2022-09-06 | 14.56 | $14.94 | 53903 |
| 2022-09-02 | 14.48 | $14.77 | 40813 |
| 2022-09-01 | 14.41 | $14.62 | 27016 |
| 2022-08-31 | 14.37 | $14.50 | 23800 |
| 2022-08-30 | 14.34 | $14.19 | 103000 |
| 2022-08-29 | 14.38 | $14.16 | 49200 |
| 2022-08-26 | 14.43 | $14.17 | 45700 |
| 2022-08-25 | 14.48 | $14.37 | 47307 |
| 2022-08-24 | 14.51 | $14.45 | 18600 |
| 2022-08-23 | 14.51 | $14.35 | 47207 |
| 2022-08-22 | 14.54 | $14.22 | 46000 |
| 2022-08-19 | 14.60 | $14.26 | 42729 |
| 2022-08-18 | 14.66 | $14.60 | 68944 |
| 2022-08-17 | 14.66 | $14.48 | 25014 |
| 2022-08-16 | 14.69 | $14.51 | 17000 |
| 2022-08-15 | 14.71 | $14.62 | 27500 |
| 2022-08-12 | 14.71 | $14.79 | 33316 |
| 2022-08-11 | 14.67 | $14.86 | 15235 |
| 2022-08-10 | 14.61 | $14.62 | 13744 |
| 2022-08-09 | 14.59 | $14.78 | 74100 |
| 2022-08-08 | 14.54 | $14.72 | 39642 |
| 2022-08-05 | 14.48 | $14.64 | 34100 |
| 2022-08-04 | 14.44 | $14.58 | 15100 |
| 2022-08-03 | 14.40 | $14.60 | 21333 |
| 2022-08-02 | 14.34 | $14.73 | 23403 |
| 2022-08-01 | 14.25 | $14.45 | 41100 |
| 2022-07-29 | 14.21 | $14.77 | 70200 |
| 2022-07-28 | 14.09 | $14.78 | 88741 |
| 2022-07-27 | 13.95 | $14.58 | 46749 |
| 2022-07-26 | 13.84 | $14.25 | 31500 |
| 2022-07-25 | 13.77 | $14.21 | 31605 |
| 2022-07-22 | 13.70 | $14.09 | 109536 |
| 2022-07-21 | 13.65 | $14.28 | 36200 |
| 2022-07-20 | 13.55 | $14.20 | 61310 |
| 2022-07-19 | 13.45 | $13.87 | 76518 |
| 2022-07-18 | 13.41 | $13.69 | 27200 |
| 2022-07-15 | 13.41 | $13.78 | 49602 |
| 2022-07-14 | 13.38 | $13.59 | 214500 |
| 2022-07-13 | 13.40 | $13.22 | 42400 |
| 2022-07-12 | 13.50 | $13.43 | 36300 |
| 2022-07-11 | 13.57 | $13.50 | 95700 |
| 2022-07-08 | 13.65 | $13.80 | 105600 |
| 2022-07-07 | 13.68 | $13.43 | 46708 |
| 2022-07-06 | 13.79 | $13.46 | 71100 |
| 2022-07-05 | 13.92 | $13.47 | 56713 |
| 2022-07-01 | 14.06 | $13.85 | 36514 |
| 2022-06-30 | 14.16 | $13.89 | 39100 |
| 2022-06-29 | 14.26 | $13.97 | 26244 |
| 2022-06-28 | 14.37 | $14.23 | 76630 |
| 2022-06-27 | 14.44 | $14.29 | 72700 |
| 2022-06-24 | 14.51 | $14.58 | 39000 |
| 2022-06-23 | 14.53 | $14.37 | 57800 |
| 2022-06-22 | 14.60 | $14.42 | 43906 |
| 2022-06-21 | 14.67 | $14.62 | 71200 |
| 2022-06-17 | 14.72 | $14.52 | 49119 |
| 2022-06-16 | 14.80 | $14.59 | 28713 |
| 2022-06-15 | 14.87 | $15.19 | 34728 |
| 2022-06-14 | 14.83 | $14.58 | 86317 |
| 2022-06-13 | 14.92 | $14.44 | 45823 |
| 2022-06-10 | 15.05 | $14.78 | 29600 |
| 2022-06-09 | 15.13 | $15.16 | 41200 |
| 2022-06-08 | 15.15 | $15.28 | 77800 |
| 2022-06-07 | 15.14 | $15.21 | 90400 |
| 2022-06-06 | 15.15 | $15.17 | 37530 |
| 2022-06-03 | 15.17 | $15.37 | 40817 |
| 2022-06-02 | 15.15 | $15.64 | 191206 |
| 2022-06-01 | 15.08 | $15.74 | 57700 |
| 2022-05-31 | 14.97 | $15.84 | 29600 |
| 2022-05-27 | 14.83 | $15.41 | 85909 |
| 2022-05-26 | 14.75 | $14.66 | 41000 |
| 2022-05-25 | 14.83 | $14.64 | 240800 |
| 2022-05-24 | 14.92 | $15.12 | 46421 |
| 2022-05-23 | 14.93 | $14.67 | 39300 |
| 2022-05-20 | 15.04 | $14.67 | 85000 |
| 2022-05-19 | 15.18 | $15.13 | 99700 |
| 2022-05-18 | 15.23 | $14.86 | 67007 |
| 2022-05-17 | 15.36 | $15.19 | 52300 |
| 2022-05-16 | 15.44 | $14.60 | 80000 |
| 2022-05-13 | 15.65 | $14.68 | 52519 |
| 2022-05-12 | 15.89 | $14.83 | 93700 |
| 2022-05-11 | 16.14 | $15.35 | 60900 |
| 2022-05-10 | 16.31 | $15.41 | 47900 |
| 2022-05-09 | 16.50 | $15.35 | 51200 |
| 2022-05-06 | 16.74 | $16.63 | 59445 |
| 2022-05-05 | 16.74 | $16.67 | 58400 |
| 2022-05-04 | 16.73 | $16.95 | 27200 |
| 2022-05-03 | 16.65 | $16.56 | 61000 |
| 2022-05-02 | 16.65 | $16.83 | 32900 |
| 2022-04-29 | 16.59 | $16.55 | 48304 |
| 2022-04-28 | 16.58 | $16.48 | 67000 |
| 2022-04-27 | 16.58 | $16.68 | 135715 |
| 2022-04-26 | 16.54 | $16.99 | 34100 |
| 2022-04-25 | 16.42 | $16.82 | 57900 |
| 2022-04-22 | 16.32 | $16.45 | 27443 |
| 2022-04-21 | 16.29 | $16.71 | 20400 |
| 2022-04-20 | 16.19 | $16.91 | 53402 |
| 2022-04-19 | 16.03 | $15.89 | 42032 |
| 2022-04-18 | 16.06 | $15.85 | 82842 |
| 2022-04-14 | 16.10 | $15.72 | 48535 |
| 2022-04-13 | 16.18 | $16.00 | 40000 |
| 2022-04-12 | 16.22 | $15.91 | 54140 |
| 2022-04-11 | 16.27 | $15.83 | 24526 |
| 2022-04-08 | 16.36 | $15.91 | 49902 |
| 2022-04-07 | 16.43 | $16.17 | 58400 |
| 2022-04-06 | 16.47 | $16.09 | 57807 |
| 2022-04-05 | 16.52 | $16.31 | 51612 |
| 2022-04-04 | 16.54 | $16.55 | 70800 |
| 2022-04-01 | 16.51 | $16.39 | 29200 |
| 2022-03-31 | 16.50 | $16.21 | 39500 |
| 2022-03-30 | 16.53 | $16.54 | 32900 |
| 2022-03-29 | 16.50 | $16.47 | 36403 |
| 2022-03-28 | 16.47 | $16.42 | 25200 |
| 2022-03-25 | 16.44 | $16.41 | 25338 |
| 2022-03-24 | 16.41 | $16.60 | 77000 |
| 2022-03-23 | 16.34 | $16.11 | 36643 |
| 2022-03-22 | 16.35 | $16.16 | 33730 |
| 2022-03-21 | 16.35 | $15.89 | 39134 |
| 2022-03-18 | 16.41 | $16.06 | 83044 |
| 2022-03-17 | 16.44 | $16.26 | 42900 |
| 2022-03-16 | 16.44 | $16.38 | 111900 |
| 2022-03-15 | 16.40 | $16.85 | 113900 |
| 2022-03-14 | 16.25 | $16.60 | 119600 |
| 2022-03-11 | 16.14 | $15.87 | 62439 |
| 2022-03-10 | 16.15 | $16.29 | 147235 |
| 2022-03-09 | 16.08 | $16.41 | 95519 |
| 2022-03-08 | 15.96 | $15.40 | 163903 |
| 2022-03-07 | 16.04 | $15.57 | 193300 |
| 2022-03-04 | 16.10 | $16.35 | 535236 |
| 2022-03-03 | 15.99 | $16.17 | 113729 |
| 2022-03-02 | 15.91 | $16.00 | 30000 |
| 2022-03-01 | 15.84 | $15.99 | 27839 |
| 2022-02-28 | 15.77 | $16.07 | 35409 |
| 2022-02-25 | 15.66 | $16.04 | 52900 |
| 2022-02-24 | 15.54 | $15.51 | 68200 |
| 2022-02-23 | 15.51 | $15.50 | 23700 |
| 2022-02-22 | 15.47 | $15.60 | 54600 |
| 2022-02-18 | 15.41 | $15.58 | 88800 |
| 2022-02-17 | 15.34 | $15.25 | 613600 |
| 2022-02-16 | 15.33 | $15.49 | 27500 |
| 2022-02-15 | 15.26 | $15.62 | 15640 |
| 2022-02-14 | 15.15 | $15.41 | 78100 |
| 2022-02-11 | 15.07 | $15.14 | 16300 |
| 2022-02-10 | 15.03 | $15.36 | 28122 |
| 2022-02-09 | 14.94 | $15.50 | 36100 |
| 2022-02-08 | 14.80 | $15.20 | 170742 |
| 2022-02-07 | 14.70 | $15.35 | 74202 |
| 2022-02-04 | 14.56 | $14.64 | 72500 |
| 2022-02-03 | 14.54 | $14.40 | 109200 |
| 2022-02-02 | 14.56 | $14.30 | 46335 |
| 2022-02-01 | 14.61 | $15.03 | 134921 |
| 2022-01-31 | 14.52 | $14.35 | 173300 |
| 2022-01-28 | 14.55 | $14.65 | 261000 |
| 2022-01-27 | 14.53 | $14.80 | 196923 |
| 2022-01-26 | 14.47 | $14.25 | 86500 |
| 2022-01-25 | 14.52 | $14.29 | 32305 |
| 2022-01-24 | 14.56 | $14.38 | 67604 |
| 2022-01-21 | 14.60 | $14.67 | 86405 |
| 2022-01-20 | 14.58 | $14.64 | 133900 |
| 2022-01-19 | 14.56 | $14.43 | 32218 |
| 2022-01-18 | 14.58 | $14.79 | 178800 |
| 2022-01-14 | 14.53 | $14.45 | 67608 |
| 2022-01-13 | 14.54 | $14.63 | 149500 |
| 2022-01-12 | 14.52 | $14.57 | 68100 |
| 2022-01-11 | 14.50 | $14.64 | 51000 |
| 2022-01-10 | 14.47 | $14.66 | 151800 |
| 2022-01-07 | 14.43 | $14.58 | 34800 |
| 2022-01-06 | 14.40 | $14.48 | 96947 |
| 2022-01-05 | 14.39 | $14.57 | 134910 |
| 2022-01-04 | 14.35 | $14.56 | 75500 |
| 2022-01-03 | 14.31 | $14.66 | 137940 |
| 2021-12-31 | 14.24 | $14.35 | 48100 |
| 2021-12-30 | 14.23 | $14.31 | 39100 |
| 2021-12-29 | 14.23 | $14.30 | 208300 |
| 2021-12-28 | 14.22 | $14.27 | 57200 |
| 2021-12-27 | 14.23 | $14.29 | 49309 |
| 2021-12-23 | 14.23 | $14.37 | 60900 |
| 2021-12-22 | 14.22 | $14.20 | 101229 |
| 2021-12-21 | 14.24 | $14.13 | 98400 |
| 2021-12-20 | 14.27 | $14.00 | 91446 |
| 2021-12-17 | 14.35 | $14.20 | 78842 |
| 2021-12-16 | 14.39 | $14.24 | 86506 |
| 2021-12-15 | 14.43 | $14.65 | 74900 |
| 2021-12-14 | 14.40 | $14.30 | 82600 |
| 2021-12-13 | 14.43 | $14.40 | 78400 |
| 2021-12-10 | 14.44 | $14.34 | 72100 |
| 2021-12-09 | 14.47 | $14.43 | 127500 |
| 2021-12-08 | 14.49 | $14.65 | 39609 |
| 2021-12-07 | 14.47 | $14.72 | 57625 |
| 2021-12-06 | 14.42 | $14.45 | 75100 |
| 2021-12-03 | 14.43 | $14.33 | 89800 |
| 2021-12-02 | 14.47 | $14.58 | 70900 |
| 2021-12-01 | 14.45 | $14.04 | 44902 |
| 2021-11-30 | 14.55 | $14.14 | 32100 |
| 2021-11-29 | 14.65 | $14.48 | 102903 |
| 2021-11-26 | 14.69 | $14.30 | 21800 |
| 2021-11-24 | 14.77 | $14.79 | 42300 |
| 2021-11-23 | 14.77 | $14.64 | 41100 |
| 2021-11-22 | 14.79 | $14.83 | 46000 |
| 2021-11-19 | 14.78 | $14.82 | 38400 |
| 2021-11-18 | 14.77 | $14.61 | 37100 |
| 2021-11-17 | 14.81 | $14.71 | 64116 |
| 2021-11-16 | 14.82 | $14.38 | 132106 |
| 2021-11-15 | 14.91 | $14.58 | 144700 |
| 2021-11-12 | 14.97 | $14.76 | 40500 |
| 2021-11-11 | 15.00 | $14.87 | 123300 |
| 2021-11-10 | 15.01 | $14.78 | 40100 |
| 2021-11-09 | 15.04 | $14.69 | 39248 |
| 2021-11-08 | 15.09 | $14.96 | 23200 |
| 2021-11-05 | 15.09 | $14.86 | 21648 |
| 2021-11-04 | 15.12 | $14.83 | 49001 |
| 2021-11-03 | 15.15 | $14.92 | 96500 |
| 2021-11-02 | 15.17 | $14.57 | 24300 |
| 2021-11-01 | 15.26 | $14.66 | 23702 |
| 2021-10-29 | 15.34 | $14.81 | 16414 |
| 2021-10-28 | 15.41 | $14.84 | 24020 |
| 2021-10-27 | 15.47 | $14.88 | 37940 |
| 2021-10-26 | 15.54 | $15.36 | 23324 |
| 2021-10-25 | 15.51 | $14.82 | 212011 |
| 2021-10-22 | 15.59 | $15.50 | 109200 |
| 2021-10-21 | 15.53 | $15.50 | 57631 |
| 2021-10-20 | 15.46 | $15.71 | 23140 |
| 2021-10-19 | 15.33 | $15.78 | 181900 |
| 2021-10-18 | 15.17 | $15.78 | 1.5M |
| 2021-10-15 | 14.97 | $15.41 | 1.1M |
| 2021-10-14 | 14.81 | $15.29 | 19200 |
| 2021-10-13 | 14.66 | $15.11 | 57401 |
| 2021-10-12 | 14.51 | $15.06 | 257800 |
| 2021-10-11 | 14.34 | $14.70 | 90934 |
| 2021-10-08 | 14.23 | $14.67 | 11344 |
| 2021-10-07 | 14.10 | $14.81 | 55646 |
| 2021-10-06 | 13.92 | $14.76 | 43347 |
| 2021-10-05 | 13.72 | $14.38 | 91100 |
| 2021-10-04 | 13.56 | $14.09 | 73935 |
| 2021-10-01 | 13.44 | $13.81 | 21620 |
| 2021-09-30 | 13.36 | $13.66 | 20000 |
| 2021-09-29 | 13.30 | $13.62 | 20610 |
| 2021-09-28 | 13.24 | $13.40 | 35505 |
| 2021-09-27 | 13.22 | $13.39 | 65204 |
| 2021-09-24 | 13.19 | $13.41 | 22701 |
| 2021-09-23 | 13.16 | $13.50 | 55706 |
| 2021-09-22 | 13.10 | $13.31 | 30610 |
| 2021-09-21 | 13.08 | $12.63 | 69300 |
| 2021-09-20 | 13.20 | $12.80 | 36100 |
| 2021-09-17 | 13.30 | $12.98 | 25828 |
| 2021-09-16 | 13.37 | $13.11 | 30340 |
| 2021-09-15 | 13.44 | $13.00 | 75700 |
| 2021-09-14 | 13.54 | $13.10 | 83400 |
| 2021-09-13 | 13.63 | $13.21 | 44830 |
| 2021-09-10 | 13.71 | $13.32 | 271400 |
| 2021-09-09 | 13.79 | $13.30 | 211500 |
| 2021-09-08 | 13.87 | $13.70 | 102100 |
| 2021-09-07 | 13.89 | $14.25 | 96044 |
| 2021-09-03 | 13.80 | $14.45 | 17029 |
| 2021-09-02 | 13.64 | $13.64 | 30738 |
| 2021-09-01 | 13.64 | $13.68 | 13500 |
| 2021-08-31 | 13.62 | $13.73 | 53900 |
| 2021-08-30 | 13.59 | $13.78 | 13602 |
| 2021-08-27 | 13.54 | $13.44 | 35521 |
| 2021-08-26 | 13.55 | $13.34 | 18700 |
| 2021-08-25 | 13.59 | $13.56 | 12100 |
| 2021-08-24 | 13.59 | $13.61 | 30300 |
| 2021-08-23 | 13.58 | $13.80 | 15008 |
| 2021-08-20 | 13.52 | $13.74 | 83700 |
| 2021-08-19 | 13.47 | $13.44 | 19000 |
| 2021-08-18 | 13.47 | $13.98 | 31446 |
| 2021-08-17 | 13.36 | $13.54 | 26909 |
| 2021-08-16 | 13.32 | $13.65 | 34422 |
| 2021-08-13 | 13.25 | $13.53 | 25100 |
| 2021-08-12 | 13.20 | $13.14 | 36231 |
| 2021-08-11 | 13.23 | $13.27 | 15500 |
| 2021-08-10 | 13.23 | $13.30 | 26903 |
| 2021-08-09 | 13.22 | $13.32 | 15300 |
| 2021-08-06 | 13.21 | $13.60 | 23609 |
| 2021-08-05 | 13.14 | $14.06 | 13000 |
| 2021-08-04 | 12.96 | $13.39 | 47000 |
| 2021-08-03 | 12.90 | $13.06 | 25334 |
| 2021-08-02 | 12.90 | $13.03 | 19133 |
| 2021-07-30 | 12.90 | $12.92 | 28900 |
| 2021-07-29 | 12.93 | $13.00 | 49431 |
| 2021-07-28 | 12.95 | $12.95 | 26604 |
| 2021-07-27 | 12.99 | $13.16 | 28009 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.27
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.51
Average
14.29
Maximum
20.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.27 | $8.19 | 70304 |
| 2026-07-23 | 8.25 | $8.18 | 85700 |
| 2026-07-22 | 8.23 | $8.41 | 43500 |
| 2026-07-21 | 8.12 | $8.52 | 66500 |
| 2026-07-20 | 7.96 | $8.30 | 254531 |
| 2026-07-17 | 7.83 | $8.14 | 174200 |
| 2026-07-16 | 7.72 | $7.79 | 119200 |
| 2026-07-15 | 7.70 | $7.75 | 298000 |
| 2026-07-14 | 7.70 | $7.72 | 350807 |
| 2026-07-13 | 7.70 | $7.93 | 145521 |
| 2026-07-10 | 7.63 | $7.70 | 51428 |
| 2026-07-09 | 7.63 | $7.66 | 124900 |
| 2026-07-08 | 7.64 | $7.70 | 68700 |
| 2026-07-07 | 7.64 | $7.93 | 174833 |
| 2026-07-06 | 7.58 | $7.88 | 501244 |
| 2026-07-02 | 7.51 | $7.37 | 114700 |
| 2026-07-01 | 7.60 | $7.36 | 124033 |
| 2026-06-30 | 7.72 | $7.51 | 117300 |
| 2026-06-29 | 7.82 | $7.79 | 124800 |
| 2026-06-26 | 7.86 | $7.82 | 880500 |
| 2026-06-25 | 7.89 | $7.75 | 677800 |
| 2026-06-24 | 7.96 | $7.65 | 270720 |
| 2026-06-23 | 8.08 | $7.92 | 208837 |
| 2026-06-22 | 8.13 | $7.95 | 217500 |
| 2026-06-18 | 8.20 | $8.30 | 334344 |
| 2026-06-17 | 8.17 | $8.62 | 339200 |
| 2026-06-16 | 8.03 | $8.52 | 170700 |
| 2026-06-15 | 7.90 | $8.46 | 162700 |
| 2026-06-12 | 7.76 | $7.97 | 258530 |
| 2026-06-11 | 7.75 | $8.01 | 321227 |
| 2026-06-10 | 7.73 | $8.07 | 130700 |
| 2026-06-09 | 7.69 | $7.84 | 257329 |
| 2026-06-08 | 7.73 | $7.20 | 213415 |
| 2026-06-05 | 7.98 | $7.59 | 115200 |
| 2026-06-04 | 8.17 | $7.88 | 174400 |
| 2026-06-03 | 8.32 | $8.08 | 129942 |
| 2026-06-02 | 8.43 | $8.55 | 167600 |
| 2026-06-01 | 8.43 | $8.42 | 118300 |
| 2026-05-29 | 8.47 | $8.32 | 132021 |
| 2026-05-28 | 8.56 | $8.66 | 106342 |
| 2026-05-27 | 8.56 | $8.60 | 157700 |
| 2026-05-26 | 8.58 | $8.63 | 110500 |
| 2026-05-22 | 8.61 | $8.60 | 66832 |
| 2026-05-21 | 8.65 | $8.55 | 83030 |
| 2026-05-20 | 8.72 | $8.63 | 135600 |
| 2026-05-19 | 8.78 | $8.59 | 97600 |
| 2026-05-18 | 8.88 | $8.70 | 300948 |
| 2026-05-15 | 8.96 | $8.88 | 153400 |
| 2026-05-14 | 9.00 | $8.90 | 167000 |
| 2026-05-13 | 9.05 | $9.00 | 128400 |
| 2026-05-12 | 9.09 | $9.20 | 305800 |
| 2026-05-11 | 9.07 | $9.24 | 171226 |
| 2026-05-08 | 9.03 | $9.41 | 59414 |
| 2026-05-07 | 8.94 | $9.60 | 165800 |
| 2026-05-06 | 8.77 | $9.17 | 94200 |
| 2026-05-05 | 8.70 | $9.06 | 289317 |
| 2026-05-04 | 8.66 | $8.78 | 425100 |
| 2026-05-01 | 8.71 | $8.71 | 470400 |
| 2026-04-30 | 8.79 | $8.68 | 206321 |
| 2026-04-29 | 8.91 | $8.46 | 502400 |
| 2026-04-28 | 9.14 | $8.70 | 744601 |
| 2026-04-27 | 9.34 | $8.86 | 250320 |
| 2026-04-24 | 9.54 | $8.96 | 94400 |
| 2026-04-23 | 9.75 | $9.61 | 104000 |
| 2026-04-22 | 9.81 | $9.79 | 53500 |
| 2026-04-21 | 9.82 | $9.80 | 137001 |
| 2026-04-20 | 9.84 | $9.85 | 166500 |
| 2026-04-17 | 9.84 | $10.15 | 149500 |
| 2026-04-16 | 9.75 | $9.85 | 91805 |
| 2026-04-15 | 9.74 | $10.01 | 91733 |
| 2026-04-14 | 9.68 | $10.05 | 220400 |
| 2026-04-13 | 9.60 | $9.93 | 442516 |
| 2026-04-10 | 9.54 | $9.83 | 123739 |
| 2026-04-09 | 9.51 | $9.54 | 373200 |
| 2026-04-08 | 9.56 | $9.72 | 117500 |
| 2026-04-07 | 9.58 | $9.40 | 211300 |
| 2026-04-06 | 9.70 | $9.72 | 151641 |
| 2026-04-02 | 9.76 | $9.73 | 201017 |
| 2026-04-01 | 9.83 | $9.90 | 523100 |
| 2026-03-31 | 9.87 | $9.90 | 227600 |
| 2026-03-30 | 9.92 | $9.86 | 111500 |
| 2026-03-27 | 9.99 | $10.02 | 104237 |
| 2026-03-26 | 10.05 | $10.18 | 98145 |
| 2026-03-25 | 10.06 | $10.37 | 148800 |
| 2026-03-24 | 10.02 | $10.26 | 107200 |
| 2026-03-23 | 10.02 | $10.14 | 123600 |
| 2026-03-20 | 10.06 | $10.11 | 101100 |
| 2026-03-19 | 10.12 | $10.20 | 156200 |
| 2026-03-18 | 10.17 | $10.14 | 148525 |
| 2026-03-17 | 10.26 | $10.22 | 118709 |
| 2026-03-16 | 10.34 | $10.27 | 129000 |
| 2026-03-13 | 10.44 | $10.31 | 63148 |
| 2026-03-12 | 10.54 | $10.45 | 220146 |
| 2026-03-11 | 10.63 | $10.44 | 72830 |
| 2026-03-10 | 10.75 | $10.45 | 138700 |
| 2026-03-09 | 10.89 | $10.70 | 87705 |
| 2026-03-06 | 10.99 | $10.66 | 59000 |
| 2026-03-05 | 11.12 | $10.77 | 184529 |
| 2026-03-04 | 11.25 | $10.97 | 162800 |
| 2026-03-03 | 11.34 | $10.98 | 47548 |
| 2026-03-02 | 11.45 | $11.27 | 109500 |
| 2026-02-27 | 11.49 | $11.48 | 134901 |
| 2026-02-26 | 11.47 | $11.53 | 49400 |
| 2026-02-25 | 11.42 | $11.71 | 90039 |
| 2026-02-24 | 11.31 | $11.33 | 72300 |
| 2026-02-23 | 11.30 | $11.36 | 183849 |
| 2026-02-20 | 11.27 | $11.38 | 36000 |
| 2026-02-19 | 11.23 | $11.18 | 48534 |
| 2026-02-18 | 11.24 | $11.47 | 62133 |
| 2026-02-17 | 11.16 | $11.07 | 70500 |
| 2026-02-13 | 11.19 | $11.13 | 43200 |
| 2026-02-12 | 11.21 | $11.17 | 66919 |
| 2026-02-11 | 11.23 | $11.03 | 504720 |
| 2026-02-10 | 11.29 | $11.17 | 114008 |
| 2026-02-09 | 11.31 | $11.25 | 63545 |
| 2026-02-06 | 11.32 | $11.24 | 44744 |
| 2026-02-05 | 11.33 | $11.17 | 82400 |
| 2026-02-04 | 11.36 | $11.47 | 108700 |
| 2026-02-03 | 11.30 | $11.22 | 63100 |
| 2026-02-02 | 11.31 | $11.43 | 56829 |
| 2026-01-30 | 11.25 | $11.12 | 132300 |
| 2026-01-29 | 11.28 | $11.41 | 130700 |
| 2026-01-28 | 11.22 | $10.70 | 108500 |
| 2026-01-27 | 11.37 | $11.56 | 28600 |
| 2026-01-26 | 11.28 | $11.41 | 61300 |
| 2026-01-23 | 11.21 | $11.31 | 53900 |
| 2026-01-22 | 11.17 | $11.23 | 98400 |
| 2026-01-21 | 11.14 | $11.21 | 96600 |
| 2026-01-20 | 11.10 | $11.21 | 65100 |
| 2026-01-16 | 11.06 | $11.23 | 83002 |
| 2026-01-15 | 11.00 | $11.29 | 70137 |
| 2026-01-14 | 10.92 | $10.98 | 83400 |
| 2026-01-13 | 10.91 | $10.94 | 57805 |
| 2026-01-12 | 10.92 | $10.99 | 113139 |
| 2026-01-09 | 10.91 | $10.86 | 58325 |
| 2026-01-08 | 10.94 | $10.95 | 92420 |
| 2026-01-07 | 10.96 | $10.90 | 166400 |
| 2026-01-06 | 10.99 | $10.88 | 83503 |
| 2026-01-05 | 11.04 | $10.85 | 133000 |
| 2026-01-02 | 11.11 | $10.84 | 85500 |
| 2025-12-31 | 11.20 | $11.06 | 40848 |
| 2025-12-30 | 11.24 | $11.25 | 56100 |
| 2025-12-29 | 11.23 | $11.22 | 74816 |
| 2025-12-26 | 11.22 | $11.13 | 80215 |
| 2025-12-24 | 11.25 | $11.29 | 13500 |
| 2025-12-23 | 11.22 | $11.29 | 65200 |
| 2025-12-22 | 11.19 | $11.23 | 117332 |
| 2025-12-19 | 11.18 | $11.41 | 311500 |
| 2025-12-18 | 11.10 | $11.41 | 60200 |
| 2025-12-17 | 11.01 | $11.37 | 781622 |
| 2025-12-16 | 10.91 | $11.23 | 1.0M |
| 2025-12-15 | 10.83 | $11.25 | 57645 |
| 2025-12-12 | 10.74 | $10.82 | 72017 |
| 2025-12-11 | 10.76 | $10.81 | 180400 |
| 2025-12-10 | 10.80 | $10.89 | 591700 |
| 2025-12-09 | 10.83 | $10.91 | 281419 |
| 2025-12-08 | 10.85 | $10.83 | 488814 |
| 2025-12-05 | 10.92 | $10.85 | 354300 |
| 2025-12-04 | 10.99 | $10.95 | 199327 |
| 2025-12-03 | 11.05 | $10.91 | 155535 |
| 2025-12-02 | 11.14 | $11.04 | 593333 |
| 2025-12-01 | 11.21 | $10.77 | 907400 |
| 2025-11-28 | 11.39 | $10.93 | 79126 |
| 2025-11-26 | 11.55 | $11.21 | 492142 |
| 2025-11-25 | 11.67 | $11.37 | 873523 |
| 2025-11-24 | 11.75 | $11.66 | 933711 |
| 2025-11-21 | 11.76 | $11.72 | 67700 |
| 2025-11-20 | 11.76 | $11.69 | 177000 |
| 2025-11-19 | 11.76 | $11.75 | 218700 |
| 2025-11-18 | 11.74 | $11.67 | 85300 |
| 2025-11-17 | 11.74 | $11.54 | 106700 |
| 2025-11-14 | 11.77 | $11.49 | 119300 |
| 2025-11-13 | 11.83 | $11.43 | 72737 |
| 2025-11-12 | 11.93 | $11.66 | 48700 |
| 2025-11-11 | 11.96 | $11.67 | 76800 |
| 2025-11-10 | 12.00 | $11.84 | 39100 |
| 2025-11-07 | 11.98 | $11.98 | 72541 |
| 2025-11-06 | 11.91 | $11.89 | 108816 |
| 2025-11-05 | 11.86 | $11.95 | 76400 |
| 2025-11-04 | 11.77 | $11.73 | 187235 |
| 2025-11-03 | 11.73 | $12.07 | 63007 |
| 2025-10-31 | 11.56 | $11.86 | 39400 |
| 2025-10-30 | 11.43 | $11.68 | 110100 |
| 2025-10-29 | 11.32 | $11.52 | 1.3M |
| 2025-10-28 | 11.24 | $11.56 | 1.6M |
| 2025-10-27 | 11.13 | $11.51 | 1.6M |
| 2025-10-24 | 11.01 | $11.66 | 57238 |
| 2025-10-23 | 10.83 | $11.51 | 96649 |
| 2025-10-22 | 10.65 | $11.11 | 58805 |
| 2025-10-21 | 10.56 | $11.30 | 69209 |
| 2025-10-20 | 10.41 | $11.15 | 501930 |
| 2025-10-17 | 10.27 | $10.41 | 211400 |
| 2025-10-16 | 10.35 | $10.41 | 221500 |
| 2025-10-15 | 10.45 | $10.35 | 259717 |
| 2025-10-14 | 10.60 | $10.34 | 905709 |
| 2025-10-13 | 10.80 | $10.77 | 260200 |
| 2025-10-10 | 10.91 | $10.80 | 223100 |
| 2025-10-09 | 11.04 | $11.44 | 338300 |
| 2025-10-08 | 11.01 | $11.00 | 175300 |
| 2025-10-07 | 11.11 | $11.02 | 161400 |
| 2025-10-06 | 11.24 | $11.01 | 185435 |
| 2025-10-03 | 11.40 | $10.99 | 199737 |
| 2025-10-02 | 11.62 | $11.07 | 214234 |
| 2025-10-01 | 11.85 | $11.41 | 115619 |
| 2025-09-30 | 12.04 | $11.65 | 137600 |
| 2025-09-29 | 12.19 | $11.92 | 41900 |
| 2025-09-26 | 12.29 | $12.06 | 132900 |
| 2025-09-25 | 12.36 | $12.12 | 181149 |
| 2025-09-24 | 12.44 | $12.23 | 359700 |
| 2025-09-23 | 12.49 | $12.25 | 50215 |
| 2025-09-22 | 12.55 | $12.42 | 21200 |
| 2025-09-19 | 12.56 | $12.72 | 40800 |
| 2025-09-18 | 12.48 | $12.71 | 31128 |
| 2025-09-17 | 12.38 | $12.68 | 40400 |
| 2025-09-16 | 12.27 | $12.44 | 33618 |
| 2025-09-15 | 12.21 | $12.47 | 57500 |
| 2025-09-12 | 12.13 | $12.62 | 30400 |
| 2025-09-11 | 11.98 | $12.38 | 178500 |
| 2025-09-10 | 11.88 | $11.70 | 32346 |
| 2025-09-09 | 11.97 | $11.52 | 56302 |
| 2025-09-08 | 12.14 | $11.75 | 87800 |
| 2025-09-05 | 12.28 | $12.10 | 98800 |
| 2025-09-04 | 12.33 | $12.00 | 43900 |
| 2025-09-03 | 12.43 | $12.06 | 348911 |
| 2025-09-02 | 12.52 | $11.94 | 59148 |
| 2025-08-29 | 12.67 | $12.16 | 27324 |
| 2025-08-28 | 12.78 | $12.49 | 25905 |
| 2025-08-27 | 12.81 | $12.50 | 41432 |
| 2025-08-26 | 12.83 | $12.72 | 71513 |
| 2025-08-25 | 12.78 | $12.80 | 21400 |
| 2025-08-22 | 12.68 | $12.62 | 71800 |
| 2025-08-21 | 12.62 | $12.52 | 30813 |
| 2025-08-20 | 12.57 | $12.70 | 54824 |
| 2025-08-19 | 12.45 | $12.40 | 21800 |
| 2025-08-18 | 12.39 | $12.63 | 44242 |
| 2025-08-15 | 12.24 | $12.66 | 35324 |
| 2025-08-14 | 12.05 | $12.49 | 32502 |
| 2025-08-13 | 11.87 | $12.57 | 137000 |
| 2025-08-12 | 11.61 | $12.40 | 214500 |
| 2025-08-11 | 11.36 | $11.55 | 86839 |
| 2025-08-08 | 11.32 | $11.29 | 40500 |
| 2025-08-07 | 11.36 | $11.33 | 63100 |
| 2025-08-06 | 11.40 | $11.32 | 42844 |
| 2025-08-05 | 11.45 | $11.34 | 63329 |
| 2025-08-04 | 11.50 | $11.37 | 62000 |
| 2025-08-01 | 11.56 | $11.31 | 127100 |
| 2025-07-31 | 11.65 | $11.24 | 139728 |
| 2025-07-30 | 11.79 | $11.60 | 45800 |
| 2025-07-29 | 11.84 | $11.83 | 35300 |
| 2025-07-28 | 11.83 | $11.96 | 106200 |
| 2025-07-25 | 11.77 | $11.77 | 62049 |
| 2025-07-24 | 11.77 | $12.03 | 174126 |
| 2025-07-23 | 11.68 | $11.64 | 207300 |
| 2025-07-22 | 11.69 | $11.71 | 40200 |
| 2025-07-21 | 11.69 | $11.74 | 38100 |
| 2025-07-18 | 11.67 | $11.82 | 38900 |
| 2025-07-17 | 11.63 | $11.90 | 65000 |
| 2025-07-16 | 11.56 | $11.87 | 42642 |
| 2025-07-15 | 11.48 | $11.83 | 42409 |
| 2025-07-14 | 11.40 | $11.60 | 41710 |
| 2025-07-11 | 11.38 | $11.94 | 90849 |
| 2025-07-10 | 11.25 | $11.92 | 139000 |
| 2025-07-09 | 11.10 | $11.29 | 74600 |
| 2025-07-08 | 11.13 | $11.28 | 85000 |
| 2025-07-07 | 11.17 | $11.33 | 68400 |
| 2025-07-03 | 11.21 | $11.42 | 104843 |
| 2025-07-02 | 11.24 | $11.37 | 62700 |
| 2025-07-01 | 11.30 | $11.43 | 79600 |
| 2025-06-30 | 11.35 | $11.50 | 46543 |
| 2025-06-27 | 11.41 | $11.66 | 49700 |
| 2025-06-26 | 11.43 | $11.69 | 80800 |
| 2025-06-25 | 11.45 | $11.39 | 79400 |
| 2025-06-24 | 11.58 | $11.43 | 108928 |
| 2025-06-23 | 11.73 | $11.27 | 72836 |
| 2025-06-20 | 11.97 | $11.47 | 465906 |
| 2025-06-18 | 12.20 | $12.09 | 42100 |
| 2025-06-17 | 12.29 | $12.06 | 50300 |
| 2025-06-16 | 12.41 | $12.05 | 118800 |
| 2025-06-13 | 12.56 | $12.17 | 17900 |
| 2025-06-12 | 12.71 | $12.45 | 41700 |
| 2025-06-11 | 12.80 | $12.41 | 34610 |
| 2025-06-10 | 12.93 | $12.68 | 73426 |
| 2025-06-09 | 12.99 | $12.64 | 328404 |
| 2025-06-06 | 13.07 | $12.54 | 45105 |
| 2025-06-05 | 13.20 | $12.60 | 463700 |
| 2025-06-04 | 13.34 | $12.46 | 121932 |
| 2025-06-03 | 13.54 | $12.80 | 788415 |
| 2025-06-02 | 13.67 | $12.99 | 64300 |
| 2025-05-30 | 13.76 | $13.53 | 36900 |
| 2025-05-29 | 13.69 | $13.58 | 32500 |
| 2025-05-28 | 13.57 | $13.66 | 61700 |
| 2025-05-27 | 13.39 | $13.36 | 68627 |
| 2025-05-23 | 13.26 | $13.44 | 189212 |
| 2025-05-22 | 13.06 | $13.14 | 51100 |
| 2025-05-21 | 12.91 | $12.94 | 67601 |
| 2025-05-20 | 12.77 | $12.78 | 57800 |
| 2025-05-19 | 12.65 | $12.91 | 72200 |
| 2025-05-16 | 12.46 | $12.97 | 99300 |
| 2025-05-15 | 12.20 | $12.96 | 111100 |
| 2025-05-14 | 11.88 | $12.38 | 231100 |
| 2025-05-13 | 11.67 | $11.56 | 197037 |
| 2025-05-12 | 11.66 | $11.55 | 114300 |
| 2025-05-09 | 11.66 | $11.51 | 66215 |
| 2025-05-08 | 11.67 | $11.39 | 77300 |
| 2025-05-07 | 11.72 | $11.79 | 97547 |
| 2025-05-06 | 11.65 | $11.75 | 115134 |
| 2025-05-05 | 11.57 | $11.75 | 137649 |
| 2025-05-02 | 11.48 | $11.83 | 70100 |
| 2025-05-01 | 11.34 | $11.49 | 189206 |
| 2025-04-30 | 11.27 | $11.56 | 160136 |
| 2025-04-29 | 11.16 | $11.49 | 122200 |
| 2025-04-28 | 11.06 | $11.39 | 361702 |
| 2025-04-25 | 10.96 | $11.16 | 53100 |
| 2025-04-24 | 10.92 | $11.16 | 83400 |
| 2025-04-23 | 10.88 | $11.15 | 99537 |
| 2025-04-22 | 10.83 | $10.78 | 185800 |
| 2025-04-21 | 10.88 | $10.80 | 454400 |
| 2025-04-17 | 10.95 | $10.78 | 116400 |
| 2025-04-16 | 11.05 | $10.81 | 122300 |
| 2025-04-15 | 11.15 | $10.97 | 123805 |
| 2025-04-14 | 11.24 | $10.99 | 125646 |
| 2025-04-11 | 11.33 | $11.49 | 211100 |
| 2025-04-10 | 11.29 | $11.34 | 142525 |
| 2025-04-09 | 11.29 | $11.40 | 342849 |
| 2025-04-08 | 11.27 | $10.38 | 228700 |
| 2025-04-07 | 11.57 | $10.84 | 276213 |
| 2025-04-04 | 11.80 | $11.10 | 166600 |
| 2025-04-03 | 11.98 | $11.89 | 204025 |
| 2025-04-02 | 11.96 | $12.00 | 80203 |
| 2025-04-01 | 11.89 | $11.93 | 142200 |
| 2025-03-31 | 11.83 | $12.11 | 163200 |
| 2025-03-28 | 11.70 | $12.12 | 90843 |
| 2025-03-27 | 11.53 | $12.26 | 216400 |
| 2025-03-26 | 11.28 | $12.04 | 266800 |
| 2025-03-25 | 11.05 | $11.34 | 200527 |
| 2025-03-24 | 10.99 | $10.87 | 362804 |
| 2025-03-21 | 11.08 | $10.98 | 321900 |
| 2025-03-20 | 11.15 | $10.94 | 126200 |
| 2025-03-19 | 11.25 | $11.23 | 749000 |
| 2025-03-18 | 11.29 | $11.06 | 178200 |
| 2025-03-17 | 11.39 | $11.76 | 167300 |
| 2025-03-14 | 11.29 | $11.52 | 91700 |
| 2025-03-13 | 11.26 | $11.45 | 106500 |
| 2025-03-12 | 11.24 | $11.62 | 137000 |
| 2025-03-11 | 11.17 | $11.35 | 342611 |
| 2025-03-10 | 11.17 | $11.14 | 124335 |
| 2025-03-07 | 11.25 | $11.58 | 164300 |
| 2025-03-06 | 11.21 | $11.90 | 144220 |
| 2025-03-05 | 11.07 | $11.76 | 128100 |
| 2025-03-04 | 10.95 | $11.10 | 162300 |
| 2025-03-03 | 11.02 | $10.83 | 546432 |
| 2025-02-28 | 11.20 | $10.55 | 203900 |
| 2025-02-27 | 11.51 | $10.99 | 164632 |
| 2025-02-26 | 11.76 | $11.56 | 112200 |
| 2025-02-25 | 11.90 | $11.59 | 123500 |
| 2025-02-24 | 12.05 | $11.97 | 90713 |
| 2025-02-21 | 12.12 | $11.87 | 70700 |
| 2025-02-20 | 12.24 | $12.07 | 131100 |
| 2025-02-19 | 12.33 | $12.20 | 84700 |
| 2025-02-18 | 12.40 | $12.62 | 154332 |
| 2025-02-14 | 12.35 | $12.01 | 115000 |
| 2025-02-13 | 12.49 | $12.38 | 160922 |
| 2025-02-12 | 12.54 | $12.46 | 1.1M |
| 2025-02-11 | 12.59 | $12.36 | 96638 |
| 2025-02-10 | 12.67 | $12.24 | 70800 |
| 2025-02-07 | 12.81 | $12.36 | 66443 |
| 2025-02-06 | 12.94 | $12.28 | 229100 |
| 2025-02-05 | 13.12 | $12.84 | 217000 |
| 2025-02-04 | 13.16 | $13.17 | 117500 |
| 2025-02-03 | 13.11 | $13.11 | 84100 |
| 2025-01-31 | 13.06 | $12.99 | 99102 |
| 2025-01-30 | 13.04 | $12.76 | 172334 |
| 2025-01-29 | 13.08 | $12.92 | 71531 |
| 2025-01-28 | 13.08 | $13.10 | 152800 |
| 2025-01-27 | 13.02 | $13.19 | 126000 |
| 2025-01-24 | 12.91 | $13.03 | 74500 |
| 2025-01-23 | 12.83 | $13.28 | 192300 |
| 2025-01-22 | 12.65 | $13.15 | 108100 |
| 2025-01-21 | 12.48 | $13.08 | 139819 |
| 2025-01-17 | 12.29 | $12.50 | 248741 |
| 2025-01-16 | 12.24 | $12.65 | 351000 |
| 2025-01-15 | 12.14 | $12.61 | 368937 |
| 2025-01-14 | 12.04 | $11.67 | 115532 |
| 2025-01-13 | 12.22 | $11.80 | 192100 |
| 2025-01-10 | 12.40 | $12.23 | 150700 |
| 2025-01-08 | 12.48 | $12.57 | 69416 |
| 2025-01-07 | 12.49 | $12.28 | 128600 |
| 2025-01-06 | 12.59 | $12.66 | 166830 |
| 2025-01-03 | 12.59 | $12.81 | 141023 |
| 2025-01-02 | 12.55 | $12.80 | 93107 |
| 2024-12-31 | 12.51 | $12.40 | 77600 |
| 2024-12-30 | 12.59 | $12.50 | 167200 |
| 2024-12-27 | 12.67 | $12.79 | 103642 |
| 2024-12-26 | 12.67 | $12.88 | 98100 |
| 2024-12-24 | 12.65 | $12.86 | 36700 |
| 2024-12-23 | 12.63 | $12.88 | 205900 |
| 2024-12-20 | 12.62 | $12.50 | 499200 |
| 2024-12-19 | 12.72 | $12.38 | 496200 |
| 2024-12-18 | 12.89 | $12.54 | 361313 |
| 2024-12-17 | 13.06 | $12.86 | 382700 |
| 2024-12-16 | 13.16 | $13.10 | 624200 |
| 2024-12-13 | 13.22 | $12.99 | 398900 |
| 2024-12-12 | 13.32 | $13.19 | 349500 |
| 2024-12-11 | 13.39 | $13.54 | 83000 |
| 2024-12-10 | 13.37 | $13.50 | 121530 |
| 2024-12-09 | 13.36 | $13.70 | 147724 |
| 2024-12-06 | 13.28 | $13.55 | 112127 |
| 2024-12-05 | 13.25 | $13.46 | 169835 |
| 2024-12-04 | 13.24 | $13.62 | 232404 |
| 2024-12-03 | 13.18 | $13.17 | 130700 |
| 2024-12-02 | 13.26 | $13.15 | 124806 |
| 2024-11-29 | 13.37 | $13.46 | 34900 |
| 2024-11-27 | 13.42 | $13.78 | 90426 |
| 2024-11-26 | 13.38 | $13.81 | 216036 |
| 2024-11-25 | 13.33 | $13.95 | 98520 |
| 2024-11-22 | 13.23 | $13.57 | 103500 |
| 2024-11-21 | 13.24 | $13.25 | 95820 |
| 2024-11-20 | 13.37 | $13.35 | 241915 |
| 2024-11-19 | 13.50 | $13.53 | 273300 |
| 2024-11-18 | 13.62 | $13.50 | 137540 |
| 2024-11-15 | 13.77 | $13.76 | 222600 |
| 2024-11-14 | 13.89 | $14.06 | 305107 |
| 2024-11-13 | 13.95 | $14.06 | 186100 |
| 2024-11-12 | 14.04 | $13.92 | 69100 |
| 2024-11-11 | 14.19 | $13.94 | 92700 |
| 2024-11-08 | 14.38 | $14.22 | 93800 |
| 2024-11-07 | 14.53 | $14.61 | 49500 |
| 2024-11-06 | 14.60 | $14.54 | 60935 |
| 2024-11-05 | 14.71 | $14.89 | 48021 |
| 2024-11-04 | 14.74 | $14.87 | 34000 |
| 2024-11-01 | 14.79 | $14.73 | 46900 |
| 2024-10-31 | 14.90 | $15.33 | 58300 |
| 2024-10-30 | 14.86 | $14.93 | 75345 |
| 2024-10-29 | 14.94 | $14.88 | 47700 |
| 2024-10-28 | 15.06 | $15.04 | 81800 |
| 2024-10-25 | 15.16 | $15.02 | 152736 |
| 2024-10-24 | 15.30 | $15.21 | 60426 |
| 2024-10-23 | 15.41 | $15.35 | 25504 |
| 2024-10-22 | 15.51 | $15.61 | 22812 |
| 2024-10-21 | 15.55 | $15.93 | 17440 |
| 2024-10-18 | 15.50 | $15.89 | 74130 |
| 2024-10-17 | 15.47 | $15.98 | 109800 |
| 2024-10-16 | 15.40 | $15.82 | 90203 |
| 2024-10-15 | 15.38 | $15.56 | 129600 |
| 2024-10-14 | 15.45 | $15.68 | 28420 |
| 2024-10-11 | 15.49 | $15.65 | 234720 |
| 2024-10-10 | 15.57 | $15.43 | 65428 |
| 2024-10-09 | 15.73 | $15.77 | 30033 |
| 2024-10-08 | 15.84 | $15.98 | 65900 |
| 2024-10-07 | 15.90 | $15.22 | 77632 |
| 2024-10-04 | 16.22 | $15.55 | 25340 |
| 2024-10-03 | 16.52 | $15.85 | 33617 |
| 2024-10-02 | 16.78 | $16.13 | 23800 |
| 2024-10-01 | 17.02 | $16.48 | 63500 |
| 2024-09-30 | 17.19 | $16.30 | 82900 |
| 2024-09-27 | 17.45 | $16.89 | 73027 |
| 2024-09-26 | 17.58 | $16.69 | 34121 |
| 2024-09-25 | 17.80 | $17.38 | 48100 |
| 2024-09-24 | 17.83 | $17.88 | 54500 |
| 2024-09-23 | 17.71 | $18.00 | 121528 |
| 2024-09-20 | 17.51 | $17.53 | 102100 |
| 2024-09-19 | 17.41 | $17.59 | 240903 |
| 2024-09-18 | 17.26 | $17.47 | 62342 |
| 2024-09-17 | 17.11 | $17.19 | 27848 |
| 2024-09-16 | 17.01 | $17.05 | 22605 |
| 2024-09-13 | 16.92 | $16.95 | 84529 |
| 2024-09-12 | 16.84 | $16.63 | 45400 |
| 2024-09-11 | 16.83 | $16.56 | 37000 |
| 2024-09-10 | 16.84 | $16.67 | 97700 |
| 2024-09-09 | 16.81 | $16.53 | 36600 |
| 2024-09-06 | 16.81 | $16.72 | 67300 |
| 2024-09-05 | 16.74 | $16.47 | 99800 |
| 2024-09-04 | 16.72 | $16.26 | 26321 |
| 2024-09-03 | 16.76 | $16.53 | 61400 |
| 2024-08-30 | 16.71 | $16.45 | 42100 |
| 2024-08-29 | 16.67 | $16.26 | 24300 |
| 2024-08-28 | 16.67 | $16.52 | 13600 |
| 2024-08-27 | 16.58 | $16.73 | 93619 |
| 2024-08-26 | 16.38 | $16.78 | 138046 |
| 2024-08-23 | 16.12 | $16.33 | 106000 |
| 2024-08-22 | 15.94 | $15.93 | 34500 |
| 2024-08-21 | 15.84 | $16.32 | 62024 |
| 2024-08-20 | 15.58 | $16.06 | 344700 |
| 2024-08-19 | 15.34 | $15.61 | 79820 |
| 2024-08-16 | 15.19 | $15.44 | 44200 |
| 2024-08-15 | 15.06 | $15.41 | 28916 |
| 2024-08-14 | 14.90 | $15.47 | 64500 |
| 2024-08-13 | 14.69 | $15.01 | 37100 |
| 2024-08-12 | 14.57 | $14.69 | 36500 |
| 2024-08-09 | 14.53 | $14.69 | 100701 |
| 2024-08-08 | 14.47 | $14.68 | 81400 |
| 2024-08-07 | 14.41 | $14.38 | 89900 |
| 2024-08-06 | 14.44 | $14.41 | 79600 |
| 2024-08-05 | 14.46 | $14.00 | 58900 |
| 2024-08-02 | 14.61 | $14.46 | 49500 |
| 2024-08-01 | 14.65 | $14.50 | 69802 |
| 2024-07-31 | 14.68 | $14.30 | 58100 |
| 2024-07-30 | 14.78 | $14.20 | 121126 |
| 2024-07-29 | 14.94 | $14.66 | 53935 |
| 2024-07-26 | 14.98 | $14.55 | 79300 |
| 2024-07-25 | 15.05 | $14.42 | 96600 |
| 2024-07-24 | 15.19 | $14.68 | 62719 |
| 2024-07-23 | 15.26 | $14.64 | 141838 |
| 2024-07-22 | 15.35 | $15.19 | 209733 |
| 2024-07-19 | 15.28 | $15.06 | 236300 |
| 2024-07-18 | 15.23 | $15.02 | 37141 |
| 2024-07-17 | 15.17 | $14.70 | 57517 |
| 2024-07-16 | 15.20 | $14.87 | 135300 |
| 2024-07-15 | 15.16 | $14.83 | 65512 |
| 2024-07-12 | 15.13 | $15.10 | 57300 |
| 2024-07-11 | 14.99 | $15.05 | 133700 |
| 2024-07-10 | 14.83 | $15.05 | 71135 |
| 2024-07-09 | 14.62 | $14.99 | 55326 |
| 2024-07-08 | 14.39 | $14.65 | 68719 |
| 2024-07-05 | 14.20 | $14.85 | 151720 |
| 2024-07-03 | 13.91 | $14.13 | 48400 |
| 2024-07-02 | 13.77 | $14.05 | 175000 |
| 2024-07-01 | 13.64 | $14.15 | 148041 |
| 2024-06-28 | 13.44 | $14.12 | 1.0M |
| 2024-06-27 | 13.21 | $13.65 | 638901 |
| 2024-06-26 | 13.08 | $13.27 | 92900 |
| 2024-06-25 | 13.05 | $13.35 | 110542 |
| 2024-06-24 | 13.00 | $13.28 | 324049 |
| 2024-06-21 | 12.95 | $13.47 | 152235 |
| 2024-06-20 | 12.85 | $12.89 | 163900 |
| 2024-06-18 | 12.91 | $12.87 | 400830 |
| 2024-06-17 | 13.00 | $12.88 | 88000 |
| 2024-06-14 | 13.12 | $12.97 | 117000 |
| 2024-06-13 | 13.24 | $13.25 | 92827 |
| 2024-06-12 | 13.30 | $13.53 | 169502 |
| 2024-06-11 | 13.30 | $13.32 | 88714 |
| 2024-06-10 | 13.37 | $13.46 | 50143 |
| 2024-06-07 | 13.43 | $13.26 | 46424 |
| 2024-06-06 | 13.56 | $13.72 | 83810 |
| 2024-06-05 | 13.59 | $13.52 | 165600 |
| 2024-06-04 | 13.69 | $13.78 | 995400 |
| 2024-06-03 | 13.75 | $13.90 | 241300 |
| 2024-05-31 | 13.78 | $13.38 | 171900 |
| 2024-05-30 | 14.00 | $13.50 | 188100 |
| 2024-05-29 | 14.24 | $13.70 | 216700 |
| 2024-05-28 | 14.47 | $14.16 | 160500 |
| 2024-05-24 | 14.61 | $14.58 | 212500 |
| 2024-05-23 | 14.66 | $14.80 | 75821 |
| 2024-05-22 | 14.65 | $14.80 | 288034 |
| 2024-05-21 | 14.64 | $14.62 | 133104 |
| 2024-05-20 | 14.70 | $15.11 | 95400 |
| 2024-05-17 | 14.62 | $15.43 | 58811 |
| 2024-05-16 | 14.44 | $15.19 | 83123 |
| 2024-05-15 | 14.30 | $14.97 | 83321 |
| 2024-05-14 | 14.20 | $14.63 | 99608 |
| 2024-05-13 | 14.21 | $14.45 | 75600 |
| 2024-05-10 | 14.29 | $14.70 | 70331 |
| 2024-05-09 | 14.33 | $14.82 | 50100 |
| 2024-05-08 | 14.35 | $14.76 | 212900 |
| 2024-05-07 | 14.40 | $14.77 | 230046 |
| 2024-05-06 | 14.49 | $14.98 | 111227 |
| 2024-05-03 | 14.54 | $14.76 | 58242 |
| 2024-05-02 | 14.69 | $14.73 | 159947 |
| 2024-05-01 | 14.90 | $15.18 | 44516 |
| 2024-04-30 | 15.02 | $15.18 | 64700 |
| 2024-04-29 | 15.20 | $14.85 | 122700 |
| 2024-04-26 | 15.54 | $15.03 | 130636 |
| 2024-04-25 | 15.90 | $16.00 | 93300 |
| 2024-04-24 | 16.06 | $16.18 | 51522 |
| 2024-04-23 | 16.20 | $16.52 | 55600 |
| 2024-04-22 | 16.29 | $16.41 | 45639 |
| 2024-04-19 | 16.44 | $16.27 | 38100 |
| 2024-04-18 | 16.68 | $16.78 | 95300 |
| 2024-04-17 | 16.83 | $16.50 | 150800 |
| 2024-04-16 | 17.11 | $16.61 | 445600 |
| 2024-04-15 | 17.43 | $17.58 | 89000 |
| 2024-04-12 | 17.52 | $17.62 | 50700 |
| 2024-04-11 | 17.63 | $17.82 | 57400 |
| 2024-04-10 | 17.71 | $17.87 | 33600 |
| 2024-04-09 | 17.80 | $18.04 | 34100 |
| 2024-04-08 | 17.86 | $18.02 | 54310 |
| 2024-04-05 | 17.96 | $17.84 | 47827 |
| 2024-04-04 | 18.14 | $17.95 | 149000 |
| 2024-04-03 | 18.34 | $17.75 | 29811 |
| 2024-04-02 | 18.65 | $17.74 | 59500 |
| 2024-04-01 | 19.04 | $18.25 | 70126 |
| 2024-03-28 | 19.36 | $19.17 | 22300 |
| 2024-03-27 | 19.46 | $19.57 | 53200 |
| 2024-03-26 | 19.45 | $19.75 | 27600 |
| 2024-03-25 | 19.39 | $19.69 | 34502 |
| 2024-03-22 | 19.33 | $19.16 | 21923 |
| 2024-03-21 | 19.43 | $19.40 | 47333 |
| 2024-03-20 | 19.48 | $19.31 | 18000 |
| 2024-03-19 | 19.56 | $19.10 | 19420 |
| 2024-03-18 | 19.73 | $19.01 | 32800 |
| 2024-03-15 | 19.97 | $19.16 | 63100 |
| 2024-03-14 | 20.21 | $19.73 | 15816 |
| 2024-03-13 | 20.31 | $20.42 | 18200 |
| 2024-03-12 | 20.22 | $20.41 | 19830 |
| 2024-03-11 | 20.10 | $20.26 | 16000 |
| 2024-03-08 | 20.00 | $20.26 | 51100 |
| 2024-03-07 | 19.87 | $19.84 | 19139 |
| 2024-03-06 | 19.84 | $19.73 | 47116 |
| 2024-03-05 | 19.84 | $19.57 | 40643 |
| 2024-03-04 | 19.88 | $19.33 | 134200 |
| 2024-03-01 | 20.01 | $19.82 | 110043 |
| 2024-02-29 | 20.00 | $19.62 | 46924 |
| 2024-02-28 | 20.04 | $19.85 | 36100 |
| 2024-02-27 | 20.01 | $19.62 | 15300 |
| 2024-02-26 | 20.05 | $19.66 | 57200 |
| 2024-02-23 | 20.06 | $19.68 | 38101 |
| 2024-02-22 | 20.07 | $20.22 | 34100 |
| 2024-02-21 | 19.90 | $20.00 | 63614 |
| 2024-02-20 | 19.75 | $20.18 | 71300 |
| 2024-02-16 | 19.51 | $19.70 | 26507 |
| 2024-02-15 | 19.36 | $19.65 | 45010 |
| 2024-02-14 | 19.18 | $19.55 | 60808 |
| 2024-02-13 | 18.99 | $19.20 | 136100 |
| 2024-02-12 | 18.87 | $19.42 | 107345 |
| 2024-02-09 | 18.64 | $18.94 | 21807 |
| 2024-02-08 | 18.51 | $18.78 | 49447 |
| 2024-02-07 | 18.41 | $18.69 | 25300 |
| 2024-02-06 | 18.31 | $18.63 | 54300 |
| 2024-02-05 | 18.20 | $18.57 | 158448 |
| 2024-02-02 | 18.09 | $18.70 | 61800 |
| 2024-02-01 | 17.92 | $18.42 | 51110 |
| 2024-01-31 | 17.80 | $17.99 | 35300 |
| 2024-01-30 | 17.79 | $17.82 | 23524 |
| 2024-01-29 | 17.84 | $17.76 | 38300 |
| 2024-01-26 | 17.92 | $17.32 | 17800 |
| 2024-01-25 | 18.15 | $17.54 | 30800 |
| 2024-01-24 | 18.37 | $17.85 | 53900 |
| 2024-01-23 | 18.54 | $18.19 | 35102 |
| 2024-01-22 | 18.63 | $18.52 | 40633 |
| 2024-01-19 | 18.64 | $18.50 | 23103 |
| 2024-01-18 | 18.65 | $18.54 | 54905 |
| 2024-01-17 | 18.64 | $18.39 | 55100 |
| 2024-01-16 | 18.68 | $18.64 | 26031 |
| 2024-01-12 | 18.64 | $18.80 | 47000 |
| 2024-01-11 | 18.54 | $18.44 | 31000 |
| 2024-01-10 | 18.53 | $18.31 | 15909 |
| 2024-01-09 | 18.55 | $18.39 | 46500 |
| 2024-01-08 | 18.54 | $18.37 | 96520 |
| 2024-01-05 | 18.53 | $18.50 | 22944 |
| 2024-01-04 | 18.47 | $18.24 | 62547 |
| 2024-01-03 | 18.48 | $18.12 | 113916 |
| 2024-01-02 | 18.52 | $18.27 | 64844 |
| 2023-12-29 | 18.52 | $18.32 | 30400 |
| 2023-12-28 | 18.49 | $18.62 | 27300 |
| 2023-12-27 | 18.36 | $18.26 | 38600 |
| 2023-12-26 | 18.30 | $18.47 | 28035 |
| 2023-12-22 | 18.16 | $18.58 | 86500 |
| 2023-12-21 | 17.94 | $17.95 | 138123 |
| 2023-12-20 | 17.87 | $17.75 | 26300 |
| 2023-12-19 | 17.85 | $17.81 | 117500 |
| 2023-12-18 | 17.79 | $17.86 | 24910 |
| 2023-12-15 | 17.70 | $17.80 | 46444 |
| 2023-12-14 | 17.61 | $17.98 | 27000 |
| 2023-12-13 | 17.43 | $17.19 | 34924 |
| 2023-12-12 | 17.46 | $17.19 | 28100 |
| 2023-12-11 | 17.49 | $16.88 | 39137 |
| 2023-12-08 | 17.63 | $17.27 | 26700 |
| 2023-12-07 | 17.66 | $17.58 | 20900 |
| 2023-12-06 | 17.60 | $17.42 | 44000 |
| 2023-12-05 | 17.56 | $17.55 | 56109 |
| 2023-12-04 | 17.48 | $17.64 | 113000 |
| 2023-12-01 | 17.34 | $17.25 | 55506 |
| 2023-11-30 | 17.29 | $17.01 | 37838 |
| 2023-11-29 | 17.29 | $17.00 | 32207 |
| 2023-11-28 | 17.30 | $17.22 | 38305 |
| 2023-11-27 | 17.23 | $17.26 | 73600 |
| 2023-11-24 | 17.13 | $17.68 | 20500 |
| 2023-11-22 | 16.86 | $16.88 | 29745 |
| 2023-11-21 | 16.79 | $16.67 | 121436 |
| 2023-11-20 | 16.77 | $16.85 | 54000 |
| 2023-11-17 | 16.68 | $16.75 | 91042 |
| 2023-11-16 | 16.60 | $16.89 | 43300 |
| 2023-11-15 | 16.46 | $16.76 | 46901 |
| 2023-11-14 | 16.33 | $16.41 | 98327 |
| 2023-11-13 | 16.27 | $16.12 | 43000 |
| 2023-11-10 | 16.30 | $16.13 | 51812 |
| 2023-11-09 | 16.32 | $16.52 | 28607 |
| 2023-11-08 | 16.24 | $16.70 | 44736 |
| 2023-11-07 | 16.07 | $16.69 | 36709 |
| 2023-11-06 | 15.87 | $16.62 | 47300 |
| 2023-11-03 | 15.66 | $16.48 | 47000 |
| 2023-11-02 | 15.44 | $15.70 | 51400 |
| 2023-11-01 | 15.44 | $15.26 | 80800 |
| 2023-10-31 | 15.57 | $15.46 | 105400 |
| 2023-10-30 | 15.68 | $15.69 | 45718 |
| 2023-10-27 | 15.75 | $15.78 | 31900 |
| 2023-10-26 | 15.81 | $15.53 | 62900 |
| 2023-10-25 | 15.97 | $16.17 | 101000 |
| 2023-10-24 | 15.97 | $16.10 | 32500 |
| 2023-10-23 | 16.00 | $15.89 | 44000 |
| 2023-10-20 | 16.10 | $15.95 | 21201 |
| 2023-10-19 | 16.21 | $15.89 | 65507 |
| 2023-10-18 | 16.37 | $16.38 | 56537 |
| 2023-10-17 | 16.42 | $16.43 | 33600 |
| 2023-10-16 | 16.46 | $16.72 | 35100 |
| 2023-10-13 | 16.43 | $16.65 | 24316 |
| 2023-10-12 | 16.41 | $16.68 | 69410 |
| 2023-10-11 | 16.39 | $16.59 | 27900 |
| 2023-10-10 | 16.40 | $16.33 | 44735 |
| 2023-10-09 | 16.50 | $16.36 | 59441 |
| 2023-10-06 | 16.62 | $16.80 | 59728 |
| 2023-10-05 | 16.63 | $16.67 | 46205 |
| 2023-10-04 | 16.69 | $16.74 | 26439 |
| 2023-10-03 | 16.75 | $16.85 | 37015 |
| 2023-10-02 | 16.79 | $16.89 | 26100 |
| 2023-09-29 | 16.83 | $16.92 | 28828 |
| 2023-09-28 | 16.88 | $17.00 | 38400 |
| 2023-09-27 | 16.92 | $16.82 | 48710 |
| 2023-09-26 | 17.03 | $16.75 | 28600 |
| 2023-09-25 | 17.19 | $17.22 | 24146 |
| 2023-09-22 | 17.25 | $17.40 | 52922 |
| 2023-09-21 | 17.27 | $17.32 | 38344 |
| 2023-09-20 | 17.32 | $17.52 | 44731 |
| 2023-09-19 | 17.32 | $17.34 | 35833 |
| 2023-09-18 | 17.39 | $17.39 | 43800 |
| 2023-09-15 | 17.45 | $17.38 | 26400 |
| 2023-09-14 | 17.55 | $17.60 | 35300 |
| 2023-09-13 | 17.60 | $17.52 | 24621 |
| 2023-09-12 | 17.68 | $17.58 | 32800 |
| 2023-09-11 | 17.78 | $17.59 | 23700 |
| 2023-09-08 | 17.89 | $17.43 | 21700 |
| 2023-09-07 | 18.08 | $17.79 | 34713 |
| 2023-09-06 | 18.20 | $18.28 | 62009 |
| 2023-09-05 | 18.20 | $18.44 | 46700 |
| 2023-09-01 | 18.14 | $18.30 | 24625 |
| 2023-08-31 | 18.12 | $18.11 | 25430 |
| 2023-08-30 | 18.16 | $18.24 | 14600 |
| 2023-08-29 | 18.17 | $18.14 | 19113 |
| 2023-08-28 | 18.21 | $18.34 | 19543 |
| 2023-08-25 | 18.19 | $18.37 | 35800 |
| 2023-08-24 | 18.17 | $18.13 | 25848 |
| 2023-08-23 | 18.22 | $18.56 | 12231 |
| 2023-08-22 | 18.15 | $18.19 | 17300 |
| 2023-08-21 | 18.19 | $18.00 | 12900 |
| 2023-08-18 | 18.29 | $18.26 | 17008 |
| 2023-08-17 | 18.33 | $18.07 | 33126 |
| 2023-08-16 | 18.45 | $18.09 | 48600 |
| 2023-08-15 | 18.58 | $18.23 | 38800 |
| 2023-08-14 | 18.71 | $18.60 | 34100 |
| 2023-08-11 | 18.74 | $18.55 | 13400 |
| 2023-08-10 | 18.79 | $18.86 | 48246 |
| 2023-08-09 | 18.75 | $18.70 | 23041 |
| 2023-08-08 | 18.75 | $18.55 | 72200 |
| 2023-08-07 | 18.80 | $18.80 | 16600 |
| 2023-08-04 | 18.79 | $18.43 | 21400 |
| 2023-08-03 | 18.88 | $18.93 | 42443 |
| 2023-08-02 | 18.83 | $18.81 | 28241 |
| 2023-08-01 | 18.80 | $18.95 | 50841 |
| 2023-07-31 | 18.72 | $18.48 | 25100 |
| 2023-07-28 | 18.77 | $18.76 | 16634 |
| 2023-07-27 | 18.74 | $18.71 | 73219 |
| 2023-07-26 | 18.72 | $18.75 | 29000 |
| 2023-07-25 | 18.67 | $18.63 | 29400 |
| 2023-07-24 | 18.65 | $18.73 | 24701 |
| 2023-07-21 | 18.59 | $18.54 | 28744 |
| 2023-07-20 | 18.58 | $18.65 | 81031 |
| 2023-07-19 | 18.53 | $18.78 | 24304 |
| 2023-07-18 | 18.42 | $18.82 | 49109 |
| 2023-07-17 | 18.27 | $18.64 | 12508 |
| 2023-07-14 | 18.15 | $18.40 | 55100 |
| 2023-07-13 | 18.07 | $18.32 | 17109 |
| 2023-07-12 | 18.00 | $18.39 | 30600 |
| 2023-07-11 | 17.90 | $17.95 | 31721 |
| 2023-07-10 | 17.92 | $17.87 | 73141 |
| 2023-07-07 | 17.96 | $17.86 | 60400 |
| 2023-07-06 | 18.02 | $17.68 | 36006 |
| 2023-07-05 | 18.15 | $18.21 | 76339 |
| 2023-07-03 | 18.15 | $18.27 | 23900 |
| 2023-06-30 | 18.12 | $18.22 | 21810 |
| 2023-06-29 | 18.09 | $18.00 | 68500 |
| 2023-06-28 | 18.14 | $18.16 | 26300 |
| 2023-06-27 | 18.14 | $18.05 | 22900 |
| 2023-06-26 | 18.18 | $18.05 | 39713 |
| 2023-06-23 | 18.22 | $18.00 | 19502 |
| 2023-06-22 | 18.29 | $18.28 | 28431 |
| 2023-06-21 | 18.29 | $18.31 | 548444 |
| 2023-06-20 | 18.27 | $17.99 | 1.6M |
| 2023-06-16 | 18.34 | $18.23 | 62700 |
| 2023-06-15 | 18.35 | $18.25 | 95628 |
| 2023-06-14 | 18.36 | $18.47 | 29401 |
| 2023-06-13 | 18.29 | $18.40 | 18138 |
| 2023-06-12 | 18.23 | $18.02 | 15300 |
| 2023-06-09 | 18.28 | $18.01 | 37135 |
| 2023-06-08 | 18.33 | $18.28 | 35344 |
| 2023-06-07 | 18.30 | $18.07 | 22019 |
| 2023-06-06 | 18.33 | $18.13 | 42033 |
| 2023-06-05 | 18.33 | $17.95 | 20300 |
| 2023-06-02 | 18.40 | $18.42 | 25914 |
| 2023-06-01 | 18.32 | $18.07 | 70800 |
| 2023-05-31 | 18.33 | $17.94 | 25100 |
| 2023-05-30 | 18.38 | $18.36 | 14700 |
| 2023-05-26 | 18.29 | $18.40 | 15749 |
| 2023-05-25 | 18.17 | $18.27 | 25700 |
| 2023-05-24 | 18.06 | $18.31 | 33800 |
| 2023-05-23 | 17.90 | $18.22 | 57315 |
| 2023-05-22 | 17.73 | $18.14 | 17800 |
| 2023-05-19 | 17.54 | $17.89 | 15700 |
| 2023-05-18 | 17.39 | $17.19 | 36624 |
| 2023-05-17 | 17.42 | $17.37 | 13600 |
| 2023-05-16 | 17.40 | $17.17 | 28300 |
| 2023-05-15 | 17.43 | $17.34 | 21228 |
| 2023-05-12 | 17.42 | $17.24 | 19839 |
| 2023-05-11 | 17.42 | $17.42 | 33905 |
| 2023-05-10 | 17.37 | $17.33 | 45036 |
| 2023-05-09 | 17.33 | $17.20 | 14813 |
| 2023-05-08 | 17.31 | $17.08 | 43600 |
| 2023-05-05 | 17.33 | $17.62 | 34300 |
| 2023-05-04 | 17.17 | $16.76 | 25900 |
| 2023-05-03 | 17.24 | $16.97 | 74100 |
| 2023-05-02 | 17.26 | $17.00 | 64341 |
| 2023-05-01 | 17.27 | $17.40 | 32911 |
| 2023-04-28 | 17.14 | $17.27 | 20800 |
| 2023-04-27 | 17.02 | $17.56 | 20815 |
| 2023-04-26 | 16.78 | $16.73 | 22700 |
| 2023-04-25 | 16.75 | $16.68 | 68224 |
| 2023-04-24 | 16.72 | $16.61 | 17500 |
| 2023-04-21 | 16.70 | $16.55 | 13642 |
| 2023-04-20 | 16.69 | $16.38 | 30600 |
| 2023-04-19 | 16.73 | $16.57 | 11713 |
| 2023-04-18 | 16.71 | $16.68 | 18900 |
| 2023-04-17 | 16.65 | $16.45 | 10849 |
| 2023-04-14 | 16.64 | $16.91 | 29434 |
| 2023-04-13 | 16.48 | $16.88 | 15500 |
| 2023-04-12 | 16.29 | $16.51 | 19904 |
| 2023-04-11 | 16.17 | $16.43 | 17806 |
| 2023-04-10 | 16.05 | $16.11 | 21900 |
| 2023-04-06 | 16.00 | $16.20 | 25200 |
| 2023-04-05 | 15.90 | $16.09 | 35700 |
| 2023-04-04 | 15.82 | $15.84 | 22422 |
| 2023-04-03 | 15.80 | $16.01 | 25904 |
| 2023-03-31 | 15.73 | $15.66 | 32333 |
| 2023-03-30 | 15.74 | $15.81 | 29342 |
| 2023-03-29 | 15.71 | $15.78 | 41840 |
| 2023-03-28 | 15.68 | $15.55 | 72218 |
| 2023-03-27 | 15.71 | $15.57 | 63515 |
| 2023-03-24 | 15.75 | $15.66 | 23100 |
| 2023-03-23 | 15.77 | $16.11 | 30900 |
| 2023-03-22 | 15.64 | $15.98 | 49800 |
| 2023-03-21 | 15.53 | $15.91 | 35744 |
| 2023-03-20 | 15.42 | $15.62 | 243500 |
| 2023-03-17 | 15.37 | $15.68 | 27829 |
| 2023-03-16 | 15.30 | $15.24 | 36700 |
| 2023-03-15 | 15.36 | $15.15 | 16400 |
| 2023-03-14 | 15.45 | $15.28 | 138000 |
| 2023-03-13 | 15.53 | $15.45 | 16600 |
| 2023-03-10 | 15.57 | $15.59 | 13048 |
| 2023-03-09 | 15.58 | $15.45 | 35123 |
| 2023-03-08 | 15.63 | $15.61 | 59700 |
| 2023-03-07 | 15.64 | $15.80 | 36600 |
| 2023-03-06 | 15.59 | $15.61 | 52500 |
| 2023-03-03 | 15.60 | $15.47 | 19800 |
| 2023-03-02 | 15.65 | $15.56 | 46547 |
| 2023-03-01 | 15.69 | $15.34 | 52027 |
| 2023-02-28 | 15.80 | $15.47 | 56700 |
| 2023-02-27 | 15.89 | $15.91 | 30906 |
| 2023-02-24 | 15.86 | $15.55 | 56203 |
| 2023-02-23 | 15.94 | $15.68 | 15700 |
| 2023-02-22 | 15.99 | $15.65 | 34112 |
| 2023-02-21 | 16.06 | $15.79 | 36900 |
| 2023-02-17 | 16.09 | $16.15 | 20620 |
| 2023-02-16 | 16.01 | $16.11 | 71720 |
| 2023-02-15 | 15.93 | $15.89 | 14300 |
| 2023-02-14 | 15.89 | $16.00 | 33500 |
| 2023-02-13 | 15.80 | $15.64 | 33300 |
| 2023-02-10 | 15.81 | $16.03 | 38800 |
| 2023-02-09 | 15.70 | $15.70 | 42400 |
| 2023-02-08 | 15.65 | $15.73 | 52220 |
| 2023-02-07 | 15.59 | $15.55 | 26300 |
| 2023-02-06 | 15.57 | $15.62 | 18335 |
| 2023-02-03 | 15.52 | $15.73 | 36342 |
| 2023-02-02 | 15.42 | $15.50 | 26428 |
| 2023-02-01 | 15.37 | $15.66 | 28700 |
| 2023-01-31 | 15.26 | $15.19 | 39639 |
| 2023-01-30 | 15.27 | $15.31 | 43200 |
| 2023-01-27 | 15.24 | $15.35 | 23903 |
| 2023-01-26 | 15.19 | $15.22 | 246700 |
| 2023-01-25 | 15.18 | $15.24 | 160014 |
| 2023-01-24 | 15.15 | $15.41 | 61714 |
| 2023-01-23 | 15.07 | $15.54 | 61200 |
| 2023-01-20 | 14.93 | $15.43 | 45000 |
| 2023-01-19 | 14.79 | $15.19 | 46700 |
| 2023-01-18 | 14.70 | $15.09 | 47200 |
| 2023-01-17 | 14.63 | $15.07 | 21925 |
| 2023-01-13 | 14.55 | $14.85 | 22805 |
| 2023-01-12 | 14.53 | $14.87 | 62100 |
| 2023-01-11 | 14.50 | $14.23 | 15700 |
| 2023-01-10 | 14.67 | $14.26 | 20536 |
| 2023-01-09 | 14.88 | $14.43 | 44733 |
| 2023-01-06 | 15.08 | $14.85 | 70900 |
| 2023-01-05 | 15.19 | $14.70 | 36800 |
| 2023-01-04 | 15.38 | $15.25 | 48700 |
| 2023-01-03 | 15.43 | $15.45 | 40921 |
| 2022-12-30 | 15.44 | $15.23 | 24700 |
| 2022-12-29 | 15.51 | $15.32 | 22500 |
| 2022-12-28 | 15.57 | $15.08 | 23000 |
| 2022-12-27 | 15.71 | $15.47 | 27200 |
| 2022-12-23 | 15.77 | $15.49 | 32617 |
| 2022-12-22 | 15.82 | $15.63 | 28800 |
| 2022-12-21 | 15.84 | $15.57 | 37500 |
| 2022-12-20 | 15.88 | $15.57 | 40134 |
| 2022-12-19 | 15.92 | $15.99 | 33400 |
| 2022-12-16 | 15.83 | $15.78 | 347100 |
| 2022-12-15 | 15.79 | $15.45 | 22802 |
| 2022-12-14 | 15.83 | $15.85 | 37525 |
| 2022-12-13 | 15.76 | $16.04 | 27200 |
| 2022-12-12 | 15.60 | $15.43 | 31200 |
| 2022-12-09 | 15.59 | $15.40 | 35400 |
| 2022-12-08 | 15.59 | $15.42 | 67135 |
| 2022-12-07 | 15.57 | $15.40 | 89303 |
| 2022-12-06 | 15.56 | $15.41 | 57229 |
| 2022-12-05 | 15.53 | $15.66 | 43646 |
| 2022-12-02 | 15.41 | $15.74 | 27613 |
| 2022-12-01 | 15.23 | $15.66 | 67907 |
| 2022-11-30 | 15.04 | $15.57 | 21011 |
| 2022-11-29 | 14.83 | $15.01 | 47800 |
| 2022-11-28 | 14.75 | $15.01 | 22343 |
| 2022-11-25 | 14.65 | $14.91 | 24100 |
| 2022-11-23 | 14.56 | $14.63 | 25500 |
| 2022-11-22 | 14.54 | $14.45 | 28227 |
| 2022-11-21 | 14.57 | $14.41 | 32300 |
| 2022-11-18 | 14.63 | $14.58 | 24000 |
| 2022-11-17 | 14.64 | $14.50 | 18500 |
| 2022-11-16 | 14.68 | $14.27 | 43200 |
| 2022-11-15 | 14.79 | $14.65 | 95900 |
| 2022-11-14 | 14.82 | $14.70 | 39900 |
| 2022-11-11 | 14.83 | $14.96 | 50343 |
| 2022-11-10 | 14.75 | $14.63 | 48945 |
| 2022-11-09 | 14.77 | $14.45 | 28600 |
| 2022-11-08 | 14.84 | $14.86 | 25331 |
| 2022-11-07 | 14.79 | $14.93 | 88311 |
| 2022-11-04 | 14.72 | $14.87 | 66530 |
| 2022-11-03 | 14.64 | $14.73 | 147900 |
| 2022-11-02 | 14.59 | $14.51 | 181900 |
| 2022-11-01 | 14.59 | $14.80 | 28800 |
| 2022-10-31 | 14.51 | $14.70 | 34100 |
| 2022-10-28 | 14.43 | $14.72 | 21700 |
| 2022-10-27 | 14.34 | $14.65 | 52839 |
| 2022-10-26 | 14.24 | $14.56 | 34400 |
| 2022-10-25 | 14.16 | $14.70 | 28219 |
| 2022-10-24 | 14.01 | $14.36 | 110303 |
| 2022-10-21 | 13.95 | $14.47 | 21346 |
| 2022-10-20 | 13.84 | $14.08 | 24500 |
| 2022-10-19 | 13.83 | $13.86 | 42400 |
| 2022-10-18 | 13.90 | $13.80 | 30648 |
| 2022-10-17 | 14.00 | $13.97 | 45907 |
| 2022-10-14 | 14.08 | $13.70 | 27900 |
| 2022-10-13 | 14.26 | $14.05 | 47942 |
| 2022-10-12 | 14.38 | $14.35 | 28804 |
| 2022-10-11 | 14.43 | $14.20 | 33133 |
| 2022-10-10 | 14.54 | $14.25 | 27800 |
| 2022-10-07 | 14.67 | $14.40 | 29405 |
| 2022-10-06 | 14.77 | $14.87 | 52109 |
| 2022-10-05 | 14.75 | $14.78 | 33720 |
| 2022-10-04 | 14.75 | $15.20 | 39402 |
| 2022-10-03 | 14.61 | $14.66 | 45730 |
| 2022-09-30 | 14.63 | $14.03 | 159832 |
| 2022-09-29 | 14.84 | $14.59 | 76400 |
| 2022-09-28 | 14.92 | $15.00 | 47700 |
| 2022-09-27 | 14.89 | $14.60 | 31826 |
| 2022-09-26 | 14.99 | $14.95 | 95200 |
| 2022-09-23 | 14.98 | $14.56 | 28808 |
| 2022-09-22 | 15.11 | $15.04 | 35535 |
| 2022-09-21 | 15.10 | $14.87 | 40308 |
| 2022-09-20 | 15.14 | $14.92 | 59100 |
| 2022-09-19 | 15.17 | $15.08 | 74626 |
| 2022-09-16 | 15.16 | $14.73 | 108600 |
| 2022-09-15 | 15.25 | $15.19 | 29436 |
| 2022-09-14 | 15.21 | $15.33 | 15009 |
| 2022-09-13 | 15.12 | $14.92 | 23100 |
| 2022-09-12 | 15.13 | $15.22 | 22300 |
| 2022-09-09 | 15.04 | $15.48 | 47012 |
| 2022-09-08 | 14.85 | $15.30 | 22317 |
| 2022-09-07 | 14.67 | $14.78 | 39234 |
| 2022-09-06 | 14.61 | $14.94 | 53903 |
| 2022-09-02 | 14.49 | $14.77 | 40813 |
| 2022-09-01 | 14.39 | $14.62 | 27016 |
| 2022-08-31 | 14.33 | $14.50 | 23800 |
| 2022-08-30 | 14.28 | $14.19 | 103000 |
| 2022-08-29 | 14.33 | $14.16 | 49200 |
| 2022-08-26 | 14.40 | $14.17 | 45700 |
| 2022-08-25 | 14.47 | $14.37 | 47307 |
| 2022-08-24 | 14.51 | $14.45 | 18600 |
| 2022-08-23 | 14.52 | $14.35 | 47207 |
| 2022-08-22 | 14.57 | $14.22 | 46000 |
| 2022-08-19 | 14.66 | $14.26 | 42729 |
| 2022-08-18 | 14.77 | $14.60 | 68944 |
| 2022-08-17 | 14.78 | $14.48 | 25014 |
| 2022-08-16 | 14.84 | $14.51 | 17000 |
| 2022-08-15 | 14.89 | $14.62 | 27500 |
| 2022-08-12 | 14.92 | $14.79 | 33316 |
| 2022-08-11 | 14.90 | $14.86 | 15235 |
| 2022-08-10 | 14.84 | $14.62 | 13744 |
| 2022-08-09 | 14.85 | $14.78 | 74100 |
| 2022-08-08 | 14.80 | $14.72 | 39642 |
| 2022-08-05 | 14.76 | $14.64 | 34100 |
| 2022-08-04 | 14.72 | $14.58 | 15100 |
| 2022-08-03 | 14.70 | $14.60 | 21333 |
| 2022-08-02 | 14.65 | $14.73 | 23403 |
| 2022-08-01 | 14.56 | $14.45 | 41100 |
| 2022-07-29 | 14.52 | $14.77 | 70200 |
| 2022-07-28 | 14.38 | $14.78 | 88741 |
| 2022-07-27 | 14.20 | $14.58 | 46749 |
| 2022-07-26 | 14.04 | $14.25 | 31500 |
| 2022-07-25 | 13.95 | $14.21 | 31605 |
| 2022-07-22 | 13.85 | $14.09 | 109536 |
| 2022-07-21 | 13.78 | $14.28 | 36200 |
| 2022-07-20 | 13.63 | $14.20 | 61310 |
| 2022-07-19 | 13.47 | $13.87 | 76518 |
| 2022-07-18 | 13.39 | $13.69 | 27200 |
| 2022-07-15 | 13.35 | $13.78 | 49602 |
| 2022-07-14 | 13.28 | $13.59 | 214500 |
| 2022-07-13 | 13.26 | $13.22 | 42400 |
| 2022-07-12 | 13.37 | $13.43 | 36300 |
| 2022-07-11 | 13.44 | $13.50 | 95700 |
| 2022-07-08 | 13.51 | $13.80 | 105600 |
| 2022-07-07 | 13.50 | $13.43 | 46708 |
| 2022-07-06 | 13.62 | $13.46 | 71100 |
| 2022-07-05 | 13.77 | $13.47 | 56713 |
| 2022-07-01 | 13.95 | $13.85 | 36514 |
| 2022-06-30 | 14.05 | $13.89 | 39100 |
| 2022-06-29 | 14.17 | $13.97 | 26244 |
| 2022-06-28 | 14.30 | $14.23 | 76630 |
| 2022-06-27 | 14.37 | $14.29 | 72700 |
| 2022-06-24 | 14.45 | $14.58 | 39000 |
| 2022-06-23 | 14.46 | $14.37 | 57800 |
| 2022-06-22 | 14.54 | $14.42 | 43906 |
| 2022-06-21 | 14.63 | $14.62 | 71200 |
| 2022-06-17 | 14.67 | $14.52 | 49119 |
| 2022-06-16 | 14.77 | $14.59 | 28713 |
| 2022-06-15 | 14.86 | $15.19 | 34728 |
| 2022-06-14 | 14.79 | $14.58 | 86317 |
| 2022-06-13 | 14.89 | $14.44 | 45823 |
| 2022-06-10 | 15.07 | $14.78 | 29600 |
| 2022-06-09 | 15.18 | $15.16 | 41200 |
| 2022-06-08 | 15.20 | $15.28 | 77800 |
| 2022-06-07 | 15.19 | $15.21 | 90400 |
| 2022-06-06 | 15.20 | $15.17 | 37530 |
| 2022-06-03 | 15.22 | $15.37 | 40817 |
| 2022-06-02 | 15.19 | $15.64 | 191206 |
| 2022-06-01 | 15.06 | $15.74 | 57700 |
| 2022-05-31 | 14.88 | $15.84 | 29600 |
| 2022-05-27 | 14.64 | $15.41 | 85909 |
| 2022-05-26 | 14.49 | $14.66 | 41000 |
| 2022-05-25 | 14.54 | $14.64 | 240800 |
| 2022-05-24 | 14.63 | $15.12 | 46421 |
| 2022-05-23 | 14.59 | $14.67 | 39300 |
| 2022-05-20 | 14.69 | $14.67 | 85000 |
| 2022-05-19 | 14.82 | $15.13 | 99700 |
| 2022-05-18 | 14.84 | $14.86 | 67007 |
| 2022-05-17 | 14.97 | $15.19 | 52300 |
| 2022-05-16 | 15.02 | $14.60 | 80000 |
| 2022-05-13 | 15.29 | $14.68 | 52519 |
| 2022-05-12 | 15.59 | $14.83 | 93700 |
| 2022-05-11 | 15.91 | $15.35 | 60900 |
| 2022-05-10 | 16.14 | $15.41 | 47900 |
| 2022-05-09 | 16.41 | $15.35 | 51200 |
| 2022-05-06 | 16.76 | $16.63 | 59445 |
| 2022-05-05 | 16.77 | $16.67 | 58400 |
| 2022-05-04 | 16.77 | $16.95 | 27200 |
| 2022-05-03 | 16.68 | $16.56 | 61000 |
| 2022-05-02 | 16.69 | $16.83 | 32900 |
| 2022-04-29 | 16.62 | $16.55 | 48304 |
| 2022-04-28 | 16.62 | $16.48 | 67000 |
| 2022-04-27 | 16.63 | $16.68 | 135715 |
| 2022-04-26 | 16.58 | $16.99 | 34100 |
| 2022-04-25 | 16.42 | $16.82 | 57900 |
| 2022-04-22 | 16.28 | $16.45 | 27443 |
| 2022-04-21 | 16.23 | $16.71 | 20400 |
| 2022-04-20 | 16.07 | $16.91 | 53402 |
| 2022-04-19 | 15.83 | $15.89 | 42032 |
| 2022-04-18 | 15.85 | $15.85 | 82842 |
| 2022-04-14 | 15.90 | $15.72 | 48535 |
| 2022-04-13 | 16.00 | $16.00 | 40000 |
| 2022-04-12 | 16.03 | $15.91 | 54140 |
| 2022-04-11 | 16.10 | $15.83 | 24526 |
| 2022-04-08 | 16.21 | $15.91 | 49902 |
| 2022-04-07 | 16.32 | $16.17 | 58400 |
| 2022-04-06 | 16.37 | $16.09 | 57807 |
| 2022-04-05 | 16.46 | $16.31 | 51612 |
| 2022-04-04 | 16.49 | $16.55 | 70800 |
| 2022-04-01 | 16.45 | $16.39 | 29200 |
| 2022-03-31 | 16.45 | $16.21 | 39500 |
| 2022-03-30 | 16.50 | $16.54 | 32900 |
| 2022-03-29 | 16.46 | $16.47 | 36403 |
| 2022-03-28 | 16.43 | $16.42 | 25200 |
| 2022-03-25 | 16.41 | $16.41 | 25338 |
| 2022-03-24 | 16.38 | $16.60 | 77000 |
| 2022-03-23 | 16.28 | $16.11 | 36643 |
| 2022-03-22 | 16.31 | $16.16 | 33730 |
| 2022-03-21 | 16.33 | $15.89 | 39134 |
| 2022-03-18 | 16.44 | $16.06 | 83044 |
| 2022-03-17 | 16.51 | $16.26 | 42900 |
| 2022-03-16 | 16.53 | $16.38 | 111900 |
| 2022-03-15 | 16.51 | $16.85 | 113900 |
| 2022-03-14 | 16.33 | $16.60 | 119600 |
| 2022-03-11 | 16.18 | $15.87 | 62439 |
| 2022-03-10 | 16.23 | $16.29 | 147235 |
| 2022-03-09 | 16.14 | $16.41 | 95519 |
| 2022-03-08 | 16.00 | $15.40 | 163903 |
| 2022-03-07 | 16.15 | $15.57 | 193300 |
| 2022-03-04 | 16.26 | $16.35 | 535236 |
| 2022-03-03 | 16.15 | $16.17 | 113729 |
| 2022-03-02 | 16.06 | $16.00 | 30000 |
| 2022-03-01 | 16.00 | $15.99 | 27839 |
| 2022-02-28 | 15.93 | $16.07 | 35409 |
| 2022-02-25 | 15.80 | $16.04 | 52900 |
| 2022-02-24 | 15.66 | $15.51 | 68200 |
| 2022-02-23 | 15.65 | $15.50 | 23700 |
| 2022-02-22 | 15.63 | $15.60 | 54600 |
| 2022-02-18 | 15.57 | $15.58 | 88800 |
| 2022-02-17 | 15.50 | $15.25 | 613600 |
| 2022-02-16 | 15.51 | $15.49 | 27500 |
| 2022-02-15 | 15.44 | $15.62 | 15640 |
| 2022-02-14 | 15.32 | $15.41 | 78100 |
| 2022-02-11 | 15.23 | $15.14 | 16300 |
| 2022-02-10 | 15.20 | $15.36 | 28122 |
| 2022-02-09 | 15.08 | $15.50 | 36100 |
| 2022-02-08 | 14.90 | $15.20 | 170742 |
| 2022-02-07 | 14.77 | $15.35 | 74202 |
| 2022-02-04 | 14.57 | $14.64 | 72500 |
| 2022-02-03 | 14.54 | $14.40 | 109200 |
| 2022-02-02 | 14.58 | $14.30 | 46335 |
| 2022-02-01 | 14.66 | $15.03 | 134921 |
| 2022-01-31 | 14.53 | $14.35 | 173300 |
| 2022-01-28 | 14.58 | $14.65 | 261000 |
| 2022-01-27 | 14.55 | $14.80 | 196923 |
| 2022-01-26 | 14.46 | $14.25 | 86500 |
| 2022-01-25 | 14.53 | $14.29 | 32305 |
| 2022-01-24 | 14.60 | $14.38 | 67604 |
| 2022-01-21 | 14.66 | $14.67 | 86405 |
| 2022-01-20 | 14.64 | $14.64 | 133900 |
| 2022-01-19 | 14.62 | $14.43 | 32218 |
| 2022-01-18 | 14.66 | $14.79 | 178800 |
| 2022-01-14 | 14.60 | $14.45 | 67608 |
| 2022-01-13 | 14.62 | $14.63 | 149500 |
| 2022-01-12 | 14.60 | $14.57 | 68100 |
| 2022-01-11 | 14.59 | $14.64 | 51000 |
| 2022-01-10 | 14.55 | $14.66 | 151800 |
| 2022-01-07 | 14.50 | $14.58 | 34800 |
| 2022-01-06 | 14.46 | $14.48 | 96947 |
| 2022-01-05 | 14.44 | $14.57 | 134910 |
| 2022-01-04 | 14.39 | $14.56 | 75500 |
| 2022-01-03 | 14.34 | $14.66 | 137940 |
| 2021-12-31 | 14.23 | $14.35 | 48100 |
| 2021-12-30 | 14.21 | $14.31 | 39100 |
| 2021-12-29 | 14.20 | $14.30 | 208300 |
| 2021-12-28 | 14.18 | $14.27 | 57200 |
| 2021-12-27 | 14.18 | $14.29 | 49309 |
| 2021-12-23 | 14.17 | $14.37 | 60900 |
| 2021-12-22 | 14.13 | $14.20 | 101229 |
| 2021-12-21 | 14.14 | $14.13 | 98400 |
| 2021-12-20 | 14.18 | $14.00 | 91446 |
| 2021-12-17 | 14.28 | $14.20 | 78842 |
| 2021-12-16 | 14.33 | $14.24 | 86506 |
| 2021-12-15 | 14.38 | $14.65 | 74900 |
| 2021-12-14 | 14.31 | $14.30 | 82600 |
| 2021-12-13 | 14.35 | $14.40 | 78400 |
| 2021-12-10 | 14.36 | $14.34 | 72100 |
| 2021-12-09 | 14.39 | $14.43 | 127500 |
| 2021-12-08 | 14.40 | $14.65 | 39609 |
| 2021-12-07 | 14.35 | $14.72 | 57625 |
| 2021-12-06 | 14.27 | $14.45 | 75100 |
| 2021-12-03 | 14.26 | $14.33 | 89800 |
| 2021-12-02 | 14.29 | $14.58 | 70900 |
| 2021-12-01 | 14.25 | $14.04 | 44902 |
| 2021-11-30 | 14.37 | $14.14 | 32100 |
| 2021-11-29 | 14.49 | $14.48 | 102903 |
| 2021-11-26 | 14.53 | $14.30 | 21800 |
| 2021-11-24 | 14.64 | $14.79 | 42300 |
| 2021-11-23 | 14.61 | $14.64 | 41100 |
| 2021-11-22 | 14.64 | $14.83 | 46000 |
| 2021-11-19 | 14.61 | $14.82 | 38400 |
| 2021-11-18 | 14.57 | $14.61 | 37100 |
| 2021-11-17 | 14.60 | $14.71 | 64116 |
| 2021-11-16 | 14.61 | $14.38 | 132106 |
| 2021-11-15 | 14.72 | $14.58 | 144700 |
| 2021-11-12 | 14.79 | $14.76 | 40500 |
| 2021-11-11 | 14.82 | $14.87 | 123300 |
| 2021-11-10 | 14.83 | $14.78 | 40100 |
| 2021-11-09 | 14.86 | $14.69 | 39248 |
| 2021-11-08 | 14.93 | $14.96 | 23200 |
| 2021-11-05 | 14.93 | $14.86 | 21648 |
| 2021-11-04 | 14.96 | $14.83 | 49001 |
| 2021-11-03 | 15.01 | $14.92 | 96500 |
| 2021-11-02 | 15.04 | $14.57 | 24300 |
| 2021-11-01 | 15.18 | $14.66 | 23702 |
| 2021-10-29 | 15.32 | $14.81 | 16414 |
| 2021-10-28 | 15.44 | $14.84 | 24020 |
| 2021-10-27 | 15.57 | $14.88 | 37940 |
| 2021-10-26 | 15.70 | $15.36 | 23324 |
| 2021-10-25 | 15.71 | $14.82 | 212011 |
| 2021-10-22 | 15.88 | $15.50 | 109200 |
| 2021-10-21 | 15.87 | $15.50 | 57631 |
| 2021-10-20 | 15.84 | $15.71 | 23140 |
| 2021-10-19 | 15.72 | $15.78 | 181900 |
| 2021-10-18 | 15.55 | $15.78 | 1.5M |
| 2021-10-15 | 15.32 | $15.41 | 1.1M |
| 2021-10-14 | 15.16 | $15.29 | 19200 |
| 2021-10-13 | 14.99 | $15.11 | 57401 |
| 2021-10-12 | 14.83 | $15.06 | 257800 |
| 2021-10-11 | 14.64 | $14.70 | 90934 |
| 2021-10-08 | 14.52 | $14.67 | 11344 |
| 2021-10-07 | 14.37 | $14.81 | 55646 |
| 2021-10-06 | 14.15 | $14.76 | 43347 |
| 2021-10-05 | 13.88 | $14.38 | 91100 |
| 2021-10-04 | 13.67 | $14.09 | 73935 |
| 2021-10-01 | 13.51 | $13.81 | 21620 |
| 2021-09-30 | 13.40 | $13.66 | 20000 |
| 2021-09-29 | 13.31 | $13.62 | 20610 |
| 2021-09-28 | 13.22 | $13.40 | 35505 |
| 2021-09-27 | 13.17 | $13.39 | 65204 |
| 2021-09-24 | 13.13 | $13.41 | 22701 |
| 2021-09-23 | 13.06 | $13.50 | 55706 |
| 2021-09-22 | 12.96 | $13.31 | 30610 |
| 2021-09-21 | 12.90 | $12.63 | 69300 |
| 2021-09-20 | 13.04 | $12.80 | 36100 |
| 2021-09-17 | 13.17 | $12.98 | 25828 |
| 2021-09-16 | 13.27 | $13.11 | 30340 |
| 2021-09-15 | 13.35 | $13.00 | 75700 |
| 2021-09-14 | 13.48 | $13.10 | 83400 |
| 2021-09-13 | 13.62 | $13.21 | 44830 |
| 2021-09-10 | 13.74 | $13.32 | 271400 |
| 2021-09-09 | 13.86 | $13.30 | 211500 |
| 2021-09-08 | 14.01 | $13.70 | 102100 |
| 2021-09-07 | 14.06 | $14.25 | 96044 |
| 2021-09-03 | 13.95 | $14.45 | 17029 |
| 2021-09-02 | 13.74 | $13.64 | 30738 |
| 2021-09-01 | 13.74 | $13.68 | 13500 |
| 2021-08-31 | 13.73 | $13.73 | 53900 |
| 2021-08-30 | 13.70 | $13.78 | 13602 |
| 2021-08-27 | 13.64 | $13.44 | 35521 |
| 2021-08-26 | 13.68 | $13.34 | 18700 |
| 2021-08-25 | 13.75 | $13.56 | 12100 |
| 2021-08-24 | 13.77 | $13.61 | 30300 |
| 2021-08-23 | 13.77 | $13.80 | 15008 |
| 2021-08-20 | 13.71 | $13.74 | 83700 |
| 2021-08-19 | 13.66 | $13.44 | 19000 |
| 2021-08-18 | 13.68 | $13.98 | 31446 |
| 2021-08-17 | 13.54 | $13.54 | 26909 |
| 2021-08-16 | 13.50 | $13.65 | 34422 |
| 2021-08-13 | 13.42 | $13.53 | 25100 |
| 2021-08-12 | 13.36 | $13.14 | 36231 |
| 2021-08-11 | 13.40 | $13.27 | 15500 |
| 2021-08-10 | 13.42 | $13.30 | 26903 |
| 2021-08-09 | 13.42 | $13.32 | 15300 |
| 2021-08-06 | 13.42 | $13.60 | 23609 |
| 2021-08-05 | 13.33 | $14.06 | 13000 |
| 2021-08-04 | 13.08 | $13.39 | 47000 |
| 2021-08-03 | 12.98 | $13.06 | 25334 |
| 2021-08-02 | 12.97 | $13.03 | 19133 |
| 2021-07-30 | 12.97 | $12.92 | 28900 |
| 2021-07-29 | 13.01 | $13.00 | 49431 |
| 2021-07-28 | 13.03 | $12.95 | 26604 |
| 2021-07-27 | 13.08 | $13.16 | 28009 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.72
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.01
Average
48.81
Maximum
72.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.72 | $8.19 | 70304 |
| 2026-07-23 | 50.57 | $8.18 | 85700 |
| 2026-07-22 | 54.16 | $8.41 | 43500 |
| 2026-07-21 | 55.97 | $8.52 | 66500 |
| 2026-07-20 | 52.99 | $8.30 | 254531 |
| 2026-07-17 | 50.69 | $8.14 | 174200 |
| 2026-07-16 | 45.10 | $7.79 | 119200 |
| 2026-07-15 | 44.42 | $7.75 | 298000 |
| 2026-07-14 | 43.92 | $7.72 | 350807 |
| 2026-07-13 | 46.70 | $7.93 | 145521 |
| 2026-07-10 | 42.94 | $7.70 | 51428 |
| 2026-07-09 | 42.27 | $7.66 | 124900 |
| 2026-07-08 | 42.75 | $7.70 | 68700 |
| 2026-07-07 | 45.57 | $7.93 | 174833 |
| 2026-07-06 | 44.82 | $7.88 | 501244 |
| 2026-07-02 | 36.29 | $7.37 | 114700 |
| 2026-07-01 | 36.11 | $7.36 | 124033 |
| 2026-06-30 | 37.65 | $7.51 | 117300 |
| 2026-06-29 | 40.75 | $7.79 | 124800 |
| 2026-06-26 | 41.10 | $7.82 | 880500 |
| 2026-06-25 | 39.97 | $7.75 | 677800 |
| 2026-06-24 | 38.38 | $7.65 | 270720 |
| 2026-06-23 | 41.19 | $7.92 | 208837 |
| 2026-06-22 | 41.51 | $7.95 | 217500 |
| 2026-06-18 | 45.43 | $8.30 | 334344 |
| 2026-06-17 | 49.49 | $8.62 | 339200 |
| 2026-06-16 | 48.11 | $8.52 | 170700 |
| 2026-06-15 | 47.29 | $8.46 | 162700 |
| 2026-06-12 | 39.94 | $7.97 | 258530 |
| 2026-06-11 | 40.38 | $8.01 | 321227 |
| 2026-06-10 | 41.02 | $8.07 | 130700 |
| 2026-06-09 | 37.41 | $7.84 | 257329 |
| 2026-06-08 | 25.33 | $7.20 | 213415 |
| 2026-06-05 | 28.51 | $7.59 | 115200 |
| 2026-06-04 | 31.29 | $7.88 | 174400 |
| 2026-06-03 | 33.43 | $8.08 | 129942 |
| 2026-06-02 | 39.44 | $8.55 | 167600 |
| 2026-06-01 | 36.44 | $8.42 | 118300 |
| 2026-05-29 | 34.05 | $8.32 | 132021 |
| 2026-05-28 | 38.75 | $8.66 | 106342 |
| 2026-05-27 | 37.30 | $8.60 | 157700 |
| 2026-05-26 | 37.72 | $8.63 | 110500 |
| 2026-05-22 | 37.04 | $8.60 | 66832 |
| 2026-05-21 | 35.93 | $8.55 | 83030 |
| 2026-05-20 | 36.92 | $8.63 | 135600 |
| 2026-05-19 | 36.08 | $8.59 | 97600 |
| 2026-05-18 | 37.38 | $8.70 | 300948 |
| 2026-05-15 | 39.59 | $8.88 | 153400 |
| 2026-05-14 | 39.83 | $8.90 | 167000 |
| 2026-05-13 | 41.06 | $9.00 | 128400 |
| 2026-05-12 | 43.60 | $9.20 | 305800 |
| 2026-05-11 | 44.12 | $9.24 | 171226 |
| 2026-05-08 | 46.35 | $9.41 | 59414 |
| 2026-05-07 | 48.98 | $9.60 | 165800 |
| 2026-05-06 | 41.90 | $9.17 | 94200 |
| 2026-05-05 | 39.87 | $9.06 | 289317 |
| 2026-05-04 | 34.32 | $8.78 | 425100 |
| 2026-05-01 | 32.85 | $8.71 | 470400 |
| 2026-04-30 | 32.23 | $8.68 | 206321 |
| 2026-04-29 | 27.59 | $8.46 | 502400 |
| 2026-04-28 | 29.70 | $8.70 | 744601 |
| 2026-04-27 | 31.21 | $8.86 | 250320 |
| 2026-04-24 | 32.18 | $8.96 | 94400 |
| 2026-04-23 | 39.84 | $9.61 | 104000 |
| 2026-04-22 | 42.50 | $9.79 | 53500 |
| 2026-04-21 | 42.65 | $9.80 | 137001 |
| 2026-04-20 | 43.38 | $9.85 | 166500 |
| 2026-04-17 | 48.07 | $10.15 | 149500 |
| 2026-04-16 | 42.13 | $9.85 | 91805 |
| 2026-04-15 | 44.72 | $10.01 | 91733 |
| 2026-04-14 | 45.38 | $10.05 | 220400 |
| 2026-04-13 | 42.98 | $9.93 | 442516 |
| 2026-04-10 | 40.92 | $9.83 | 123739 |
| 2026-04-09 | 34.38 | $9.54 | 373200 |
| 2026-04-08 | 36.78 | $9.72 | 117500 |
| 2026-04-07 | 28.34 | $9.40 | 211300 |
| 2026-04-06 | 32.45 | $9.72 | 151641 |
| 2026-04-02 | 32.59 | $9.73 | 201017 |
| 2026-04-01 | 35.05 | $9.90 | 523100 |
| 2026-03-31 | 35.05 | $9.90 | 227600 |
| 2026-03-30 | 33.99 | $9.86 | 111500 |
| 2026-03-27 | 36.23 | $10.02 | 104237 |
| 2026-03-26 | 38.64 | $10.18 | 98145 |
| 2026-03-25 | 41.78 | $10.37 | 148800 |
| 2026-03-24 | 39.06 | $10.26 | 107200 |
| 2026-03-23 | 35.95 | $10.14 | 123600 |
| 2026-03-20 | 35.17 | $10.11 | 101100 |
| 2026-03-19 | 36.44 | $10.20 | 156200 |
| 2026-03-18 | 34.95 | $10.14 | 148525 |
| 2026-03-17 | 36.02 | $10.22 | 118709 |
| 2026-03-16 | 36.69 | $10.27 | 129000 |
| 2026-03-13 | 37.21 | $10.31 | 63148 |
| 2026-03-12 | 39.06 | $10.45 | 220146 |
| 2026-03-11 | 38.86 | $10.44 | 72830 |
| 2026-03-10 | 38.98 | $10.45 | 138700 |
| 2026-03-09 | 42.22 | $10.70 | 87705 |
| 2026-03-06 | 41.48 | $10.66 | 59000 |
| 2026-03-05 | 42.92 | $10.77 | 184529 |
| 2026-03-04 | 45.65 | $10.97 | 162800 |
| 2026-03-03 | 45.79 | $10.98 | 47548 |
| 2026-03-02 | 49.96 | $11.27 | 109500 |
| 2026-02-27 | 53.30 | $11.48 | 134901 |
| 2026-02-26 | 54.11 | $11.53 | 49400 |
| 2026-02-25 | 57.11 | $11.71 | 90039 |
| 2026-02-24 | 51.75 | $11.33 | 72300 |
| 2026-02-23 | 52.24 | $11.36 | 183849 |
| 2026-02-20 | 52.56 | $11.38 | 36000 |
| 2026-02-19 | 49.67 | $11.18 | 48534 |
| 2026-02-18 | 54.21 | $11.47 | 62133 |
| 2026-02-17 | 47.98 | $11.07 | 70500 |
| 2026-02-13 | 48.93 | $11.13 | 43200 |
| 2026-02-12 | 49.55 | $11.17 | 66919 |
| 2026-02-11 | 47.33 | $11.03 | 504720 |
| 2026-02-10 | 49.40 | $11.17 | 114008 |
| 2026-02-09 | 50.59 | $11.25 | 63545 |
| 2026-02-06 | 50.45 | $11.24 | 44744 |
| 2026-02-05 | 49.48 | $11.17 | 82400 |
| 2026-02-04 | 53.77 | $11.47 | 108700 |
| 2026-02-03 | 50.36 | $11.22 | 63100 |
| 2026-02-02 | 53.51 | $11.43 | 56829 |
| 2026-01-30 | 49.05 | $11.12 | 132300 |
| 2026-01-29 | 53.62 | $11.41 | 130700 |
| 2026-01-28 | 40.78 | $10.70 | 108500 |
| 2026-01-27 | 59.84 | $11.56 | 28600 |
| 2026-01-26 | 56.47 | $11.41 | 61300 |
| 2026-01-23 | 54.03 | $11.31 | 53900 |
| 2026-01-22 | 51.98 | $11.23 | 98400 |
| 2026-01-21 | 51.46 | $11.21 | 96600 |
| 2026-01-20 | 51.46 | $11.21 | 65100 |
| 2026-01-16 | 51.96 | $11.23 | 83002 |
| 2026-01-15 | 53.45 | $11.29 | 70137 |
| 2026-01-14 | 45.86 | $10.98 | 83400 |
| 2026-01-13 | 44.75 | $10.94 | 57805 |
| 2026-01-12 | 45.86 | $10.99 | 113139 |
| 2026-01-09 | 42.33 | $10.86 | 58325 |
| 2026-01-08 | 44.23 | $10.95 | 92420 |
| 2026-01-07 | 42.87 | $10.90 | 166400 |
| 2026-01-06 | 42.34 | $10.88 | 83503 |
| 2026-01-05 | 41.56 | $10.85 | 133000 |
| 2026-01-02 | 41.31 | $10.84 | 85500 |
| 2025-12-31 | 45.37 | $11.06 | 40848 |
| 2025-12-30 | 49.34 | $11.25 | 56100 |
| 2025-12-29 | 48.67 | $11.22 | 74816 |
| 2025-12-26 | 46.64 | $11.13 | 80215 |
| 2025-12-24 | 49.97 | $11.29 | 13500 |
| 2025-12-23 | 49.97 | $11.29 | 65200 |
| 2025-12-22 | 48.73 | $11.23 | 117332 |
| 2025-12-19 | 52.43 | $11.41 | 311500 |
| 2025-12-18 | 52.43 | $11.41 | 60200 |
| 2025-12-17 | 51.70 | $11.37 | 781622 |
| 2025-12-16 | 49.08 | $11.23 | 1.0M |
| 2025-12-15 | 49.44 | $11.25 | 57645 |
| 2025-12-12 | 40.44 | $10.82 | 72017 |
| 2025-12-11 | 40.20 | $10.81 | 180400 |
| 2025-12-10 | 41.45 | $10.89 | 591700 |
| 2025-12-09 | 41.75 | $10.91 | 281419 |
| 2025-12-08 | 40.07 | $10.83 | 488814 |
| 2025-12-05 | 40.34 | $10.85 | 354300 |
| 2025-12-04 | 41.72 | $10.95 | 199327 |
| 2025-12-03 | 40.95 | $10.91 | 155535 |
| 2025-12-02 | 42.68 | $11.04 | 593333 |
| 2025-12-01 | 37.48 | $10.77 | 907400 |
| 2025-11-28 | 39.50 | $10.93 | 79126 |
| 2025-11-26 | 43.38 | $11.21 | 492142 |
| 2025-11-25 | 45.82 | $11.37 | 873523 |
| 2025-11-24 | 50.74 | $11.66 | 933711 |
| 2025-11-21 | 51.84 | $11.72 | 67700 |
| 2025-11-20 | 51.34 | $11.69 | 177000 |
| 2025-11-19 | 52.37 | $11.75 | 218700 |
| 2025-11-18 | 51.13 | $11.67 | 85300 |
| 2025-11-17 | 49.08 | $11.54 | 106700 |
| 2025-11-14 | 48.28 | $11.49 | 119300 |
| 2025-11-13 | 47.35 | $11.43 | 72737 |
| 2025-11-12 | 50.68 | $11.66 | 48700 |
| 2025-11-11 | 50.83 | $11.67 | 76800 |
| 2025-11-10 | 53.34 | $11.84 | 39100 |
| 2025-11-07 | 55.49 | $11.98 | 72541 |
| 2025-11-06 | 54.37 | $11.89 | 108816 |
| 2025-11-05 | 55.25 | $11.95 | 76400 |
| 2025-11-04 | 52.57 | $11.73 | 187235 |
| 2025-11-03 | 57.64 | $12.07 | 63007 |
| 2025-10-31 | 55.10 | $11.86 | 39400 |
| 2025-10-30 | 52.80 | $11.68 | 110100 |
| 2025-10-29 | 50.66 | $11.52 | 1.3M |
| 2025-10-28 | 51.21 | $11.56 | 1.6M |
| 2025-10-27 | 50.57 | $11.51 | 1.6M |
| 2025-10-24 | 52.53 | $11.66 | 57238 |
| 2025-10-23 | 50.72 | $11.51 | 96649 |
| 2025-10-22 | 45.44 | $11.11 | 58805 |
| 2025-10-21 | 47.75 | $11.30 | 69209 |
| 2025-10-20 | 45.68 | $11.15 | 501930 |
| 2025-10-17 | 33.30 | $10.41 | 211400 |
| 2025-10-16 | 33.30 | $10.41 | 221500 |
| 2025-10-15 | 32.17 | $10.35 | 259717 |
| 2025-10-14 | 31.99 | $10.34 | 905709 |
| 2025-10-13 | 35.94 | $10.77 | 260200 |
| 2025-10-10 | 36.24 | $10.80 | 223100 |
| 2025-10-09 | 43.52 | $11.44 | 338300 |
| 2025-10-08 | 34.99 | $11.00 | 175300 |
| 2025-10-07 | 35.22 | $11.02 | 161400 |
| 2025-10-06 | 35.02 | $11.01 | 185435 |
| 2025-10-03 | 34.63 | $10.99 | 199737 |
| 2025-10-02 | 35.43 | $11.07 | 214234 |
| 2025-10-01 | 39.10 | $11.41 | 115619 |
| 2025-09-30 | 42.02 | $11.65 | 137600 |
| 2025-09-29 | 45.66 | $11.92 | 41900 |
| 2025-09-26 | 47.70 | $12.06 | 132900 |
| 2025-09-25 | 48.58 | $12.12 | 181149 |
| 2025-09-24 | 50.20 | $12.23 | 359700 |
| 2025-09-23 | 50.49 | $12.25 | 50215 |
| 2025-09-22 | 52.96 | $12.42 | 21200 |
| 2025-09-19 | 57.70 | $12.72 | 40800 |
| 2025-09-18 | 57.58 | $12.71 | 31128 |
| 2025-09-17 | 57.23 | $12.68 | 40400 |
| 2025-09-16 | 54.40 | $12.44 | 33618 |
| 2025-09-15 | 54.83 | $12.47 | 57500 |
| 2025-09-12 | 56.97 | $12.62 | 30400 |
| 2025-09-11 | 54.26 | $12.38 | 178500 |
| 2025-09-10 | 44.89 | $11.70 | 32346 |
| 2025-09-09 | 41.90 | $11.52 | 56302 |
| 2025-09-08 | 44.86 | $11.75 | 87800 |
| 2025-09-05 | 49.95 | $12.10 | 98800 |
| 2025-09-04 | 48.36 | $12.00 | 43900 |
| 2025-09-03 | 49.25 | $12.06 | 348911 |
| 2025-09-02 | 47.41 | $11.94 | 59148 |
| 2025-08-29 | 50.61 | $12.16 | 27324 |
| 2025-08-28 | 56.00 | $12.49 | 25905 |
| 2025-08-27 | 56.18 | $12.50 | 41432 |
| 2025-08-26 | 60.04 | $12.72 | 71513 |
| 2025-08-25 | 61.50 | $12.80 | 21400 |
| 2025-08-22 | 59.39 | $12.62 | 71800 |
| 2025-08-21 | 58.18 | $12.52 | 30813 |
| 2025-08-20 | 61.30 | $12.70 | 54824 |
| 2025-08-19 | 57.70 | $12.40 | 21800 |
| 2025-08-18 | 61.89 | $12.63 | 44242 |
| 2025-08-15 | 62.46 | $12.66 | 35324 |
| 2025-08-14 | 60.53 | $12.49 | 32502 |
| 2025-08-13 | 61.95 | $12.57 | 137000 |
| 2025-08-12 | 60.05 | $12.40 | 214500 |
| 2025-08-11 | 47.67 | $11.55 | 86839 |
| 2025-08-08 | 42.49 | $11.29 | 40500 |
| 2025-08-07 | 43.11 | $11.33 | 63100 |
| 2025-08-06 | 42.91 | $11.32 | 42844 |
| 2025-08-05 | 43.20 | $11.34 | 63329 |
| 2025-08-04 | 43.62 | $11.37 | 62000 |
| 2025-08-01 | 42.56 | $11.31 | 127100 |
| 2025-07-31 | 41.35 | $11.24 | 139728 |
| 2025-07-30 | 46.10 | $11.60 | 45800 |
| 2025-07-29 | 49.56 | $11.83 | 35300 |
| 2025-07-28 | 51.64 | $11.96 | 106200 |
| 2025-07-25 | 48.65 | $11.77 | 62049 |
| 2025-07-24 | 52.90 | $12.03 | 174126 |
| 2025-07-23 | 46.20 | $11.64 | 207300 |
| 2025-07-22 | 47.35 | $11.71 | 40200 |
| 2025-07-21 | 47.83 | $11.74 | 38100 |
| 2025-07-18 | 49.10 | $11.82 | 38900 |
| 2025-07-17 | 50.38 | $11.90 | 65000 |
| 2025-07-16 | 49.91 | $11.87 | 42642 |
| 2025-07-15 | 49.32 | $11.83 | 42409 |
| 2025-07-14 | 45.78 | $11.60 | 41710 |
| 2025-07-11 | 50.75 | $11.94 | 90849 |
| 2025-07-10 | 50.45 | $11.92 | 139000 |
| 2025-07-09 | 39.36 | $11.29 | 74600 |
| 2025-07-08 | 39.16 | $11.28 | 85000 |
| 2025-07-07 | 39.80 | $11.33 | 68400 |
| 2025-07-03 | 40.94 | $11.42 | 104843 |
| 2025-07-02 | 40.03 | $11.37 | 62700 |
| 2025-07-01 | 40.75 | $11.43 | 79600 |
| 2025-06-30 | 41.57 | $11.50 | 46543 |
| 2025-06-27 | 43.48 | $11.66 | 49700 |
| 2025-06-26 | 43.84 | $11.69 | 80800 |
| 2025-06-25 | 39.06 | $11.39 | 79400 |
| 2025-06-24 | 39.49 | $11.43 | 108928 |
| 2025-06-23 | 36.88 | $11.27 | 72836 |
| 2025-06-20 | 38.87 | $11.47 | 465906 |
| 2025-06-18 | 46.23 | $12.09 | 42100 |
| 2025-06-17 | 45.75 | $12.06 | 50300 |
| 2025-06-16 | 45.60 | $12.05 | 118800 |
| 2025-06-13 | 47.10 | $12.17 | 17900 |
| 2025-06-12 | 50.79 | $12.45 | 41700 |
| 2025-06-11 | 50.26 | $12.41 | 34610 |
| 2025-06-10 | 53.99 | $12.68 | 73426 |
| 2025-06-09 | 53.50 | $12.64 | 328404 |
| 2025-06-06 | 52.31 | $12.54 | 45105 |
| 2025-06-05 | 53.08 | $12.60 | 463700 |
| 2025-06-04 | 51.49 | $12.46 | 121932 |
| 2025-06-03 | 55.87 | $12.80 | 788415 |
| 2025-06-02 | 58.52 | $12.99 | 64300 |
| 2025-05-30 | 67.11 | $13.53 | 36900 |
| 2025-05-29 | 67.98 | $13.58 | 32500 |
| 2025-05-28 | 69.36 | $13.66 | 61700 |
| 2025-05-27 | 66.98 | $13.36 | 68627 |
| 2025-05-23 | 68.32 | $13.44 | 189212 |
| 2025-05-22 | 65.88 | $13.14 | 51100 |
| 2025-05-21 | 64.13 | $12.94 | 67601 |
| 2025-05-20 | 62.67 | $12.78 | 57800 |
| 2025-05-19 | 64.70 | $12.91 | 72200 |
| 2025-05-16 | 65.63 | $12.97 | 99300 |
| 2025-05-15 | 65.55 | $12.96 | 111100 |
| 2025-05-14 | 60.58 | $12.38 | 231100 |
| 2025-05-13 | 51.12 | $11.56 | 197037 |
| 2025-05-12 | 50.98 | $11.55 | 114300 |
| 2025-05-09 | 50.46 | $11.51 | 66215 |
| 2025-05-08 | 48.90 | $11.39 | 77300 |
| 2025-05-07 | 54.32 | $11.79 | 97547 |
| 2025-05-06 | 53.83 | $11.75 | 115134 |
| 2025-05-05 | 53.83 | $11.75 | 137649 |
| 2025-05-02 | 54.88 | $11.83 | 70100 |
| 2025-05-01 | 51.01 | $11.49 | 189206 |
| 2025-04-30 | 51.88 | $11.56 | 160136 |
| 2025-04-29 | 51.09 | $11.49 | 122200 |
| 2025-04-28 | 49.97 | $11.39 | 361702 |
| 2025-04-25 | 47.34 | $11.16 | 53100 |
| 2025-04-24 | 47.34 | $11.16 | 83400 |
| 2025-04-23 | 47.23 | $11.15 | 99537 |
| 2025-04-22 | 43.09 | $10.78 | 185800 |
| 2025-04-21 | 43.26 | $10.80 | 454400 |
| 2025-04-17 | 43.04 | $10.78 | 116400 |
| 2025-04-16 | 43.28 | $10.81 | 122300 |
| 2025-04-15 | 44.53 | $10.97 | 123805 |
| 2025-04-14 | 44.68 | $10.99 | 125646 |
| 2025-04-11 | 48.65 | $11.49 | 211100 |
| 2025-04-10 | 47.31 | $11.34 | 142525 |
| 2025-04-09 | 47.78 | $11.40 | 342849 |
| 2025-04-08 | 37.77 | $10.38 | 228700 |
| 2025-04-07 | 41.15 | $10.84 | 276213 |
| 2025-04-04 | 43.23 | $11.10 | 166600 |
| 2025-04-03 | 50.61 | $11.89 | 204025 |
| 2025-04-02 | 51.77 | $12.00 | 80203 |
| 2025-04-01 | 51.09 | $11.93 | 142200 |
| 2025-03-31 | 52.92 | $12.11 | 163200 |
| 2025-03-28 | 53.02 | $12.12 | 90843 |
| 2025-03-27 | 54.39 | $12.26 | 216400 |
| 2025-03-26 | 52.56 | $12.04 | 266800 |
| 2025-03-25 | 46.01 | $11.34 | 200527 |
| 2025-03-24 | 40.80 | $10.87 | 362804 |
| 2025-03-21 | 41.70 | $10.98 | 321900 |
| 2025-03-20 | 41.25 | $10.94 | 126200 |
| 2025-03-19 | 43.54 | $11.23 | 749000 |
| 2025-03-18 | 41.74 | $11.06 | 178200 |
| 2025-03-17 | 47.69 | $11.76 | 167300 |
| 2025-03-14 | 45.14 | $11.52 | 91700 |
| 2025-03-13 | 44.39 | $11.45 | 106500 |
| 2025-03-12 | 45.84 | $11.62 | 137000 |
| 2025-03-11 | 43.04 | $11.35 | 342611 |
| 2025-03-10 | 40.78 | $11.14 | 124335 |
| 2025-03-07 | 44.28 | $11.58 | 164300 |
| 2025-03-06 | 47.07 | $11.90 | 144220 |
| 2025-03-05 | 45.65 | $11.76 | 128100 |
| 2025-03-04 | 38.19 | $11.10 | 162300 |
| 2025-03-03 | 34.71 | $10.83 | 546432 |
| 2025-02-28 | 30.88 | $10.55 | 203900 |
| 2025-02-27 | 33.85 | $10.99 | 164632 |
| 2025-02-26 | 38.38 | $11.56 | 112200 |
| 2025-02-25 | 38.64 | $11.59 | 123500 |
| 2025-02-24 | 42.06 | $11.97 | 90713 |
| 2025-02-21 | 40.75 | $11.87 | 70700 |
| 2025-02-20 | 42.58 | $12.07 | 131100 |
| 2025-02-19 | 43.79 | $12.20 | 84700 |
| 2025-02-18 | 47.99 | $12.62 | 154332 |
| 2025-02-14 | 40.06 | $12.01 | 115000 |
| 2025-02-13 | 43.92 | $12.38 | 160922 |
| 2025-02-12 | 44.80 | $12.46 | 1.1M |
| 2025-02-11 | 43.45 | $12.36 | 96638 |
| 2025-02-10 | 41.82 | $12.24 | 70800 |
| 2025-02-07 | 43.00 | $12.36 | 66443 |
| 2025-02-06 | 41.97 | $12.28 | 229100 |
| 2025-02-05 | 47.72 | $12.84 | 217000 |
| 2025-02-04 | 51.68 | $13.17 | 117500 |
| 2025-02-03 | 50.98 | $13.11 | 84100 |
| 2025-01-31 | 49.58 | $12.99 | 99102 |
| 2025-01-30 | 46.83 | $12.76 | 172334 |
| 2025-01-29 | 48.58 | $12.92 | 71531 |
| 2025-01-28 | 50.61 | $13.10 | 152800 |
| 2025-01-27 | 51.63 | $13.19 | 126000 |
| 2025-01-24 | 49.92 | $13.03 | 74500 |
| 2025-01-23 | 52.69 | $13.28 | 192300 |
| 2025-01-22 | 51.36 | $13.15 | 108100 |
| 2025-01-21 | 50.65 | $13.08 | 139819 |
| 2025-01-17 | 44.24 | $12.50 | 248741 |
| 2025-01-16 | 45.70 | $12.65 | 351000 |
| 2025-01-15 | 45.24 | $12.61 | 368937 |
| 2025-01-14 | 32.57 | $11.67 | 115532 |
| 2025-01-13 | 33.59 | $11.80 | 192100 |
| 2025-01-10 | 37.26 | $12.23 | 150700 |
| 2025-01-08 | 40.60 | $12.57 | 69416 |
| 2025-01-07 | 35.96 | $12.28 | 128600 |
| 2025-01-06 | 39.83 | $12.66 | 166830 |
| 2025-01-03 | 41.51 | $12.81 | 141023 |
| 2025-01-02 | 41.35 | $12.80 | 93107 |
| 2024-12-31 | 34.72 | $12.40 | 77600 |
| 2024-12-30 | 35.68 | $12.50 | 167200 |
| 2024-12-27 | 38.61 | $12.79 | 103642 |
| 2024-12-26 | 39.57 | $12.88 | 98100 |
| 2024-12-24 | 39.25 | $12.86 | 36700 |
| 2024-12-23 | 39.45 | $12.88 | 205900 |
| 2024-12-20 | 33.40 | $12.50 | 499200 |
| 2024-12-19 | 31.34 | $12.38 | 496200 |
| 2024-12-18 | 32.61 | $12.54 | 361313 |
| 2024-12-17 | 35.35 | $12.86 | 382700 |
| 2024-12-16 | 37.60 | $13.10 | 624200 |
| 2024-12-13 | 35.82 | $12.99 | 398900 |
| 2024-12-12 | 37.68 | $13.19 | 349500 |
| 2024-12-11 | 41.23 | $13.54 | 83000 |
| 2024-12-10 | 40.62 | $13.50 | 121530 |
| 2024-12-09 | 42.71 | $13.70 | 147724 |
| 2024-12-06 | 40.53 | $13.55 | 112127 |
| 2024-12-05 | 39.21 | $13.46 | 169835 |
| 2024-12-04 | 40.73 | $13.62 | 232404 |
| 2024-12-03 | 33.84 | $13.17 | 130700 |
| 2024-12-02 | 33.51 | $13.15 | 124806 |
| 2024-11-29 | 36.14 | $13.46 | 34900 |
| 2024-11-27 | 39.15 | $13.78 | 90426 |
| 2024-11-26 | 39.44 | $13.81 | 216036 |
| 2024-11-25 | 40.79 | $13.95 | 98520 |
| 2024-11-22 | 35.05 | $13.57 | 103500 |
| 2024-11-21 | 29.59 | $13.25 | 95820 |
| 2024-11-20 | 30.35 | $13.35 | 241915 |
| 2024-11-19 | 31.74 | $13.53 | 273300 |
| 2024-11-18 | 31.24 | $13.50 | 137540 |
| 2024-11-15 | 33.24 | $13.76 | 222600 |
| 2024-11-14 | 35.75 | $14.06 | 305107 |
| 2024-11-13 | 35.75 | $14.06 | 186100 |
| 2024-11-12 | 33.64 | $13.92 | 69100 |
| 2024-11-11 | 33.79 | $13.94 | 92700 |
| 2024-11-08 | 35.93 | $14.22 | 93800 |
| 2024-11-07 | 39.20 | $14.61 | 49500 |
| 2024-11-06 | 38.24 | $14.54 | 60935 |
| 2024-11-05 | 41.35 | $14.89 | 48021 |
| 2024-11-04 | 41.09 | $14.87 | 34000 |
| 2024-11-01 | 39.30 | $14.73 | 46900 |
| 2024-10-31 | 44.84 | $15.33 | 58300 |
| 2024-10-30 | 39.44 | $14.93 | 75345 |
| 2024-10-29 | 38.72 | $14.88 | 47700 |
| 2024-10-28 | 40.16 | $15.04 | 81800 |
| 2024-10-25 | 39.89 | $15.02 | 152736 |
| 2024-10-24 | 41.56 | $15.21 | 60426 |
| 2024-10-23 | 42.80 | $15.35 | 25504 |
| 2024-10-22 | 45.20 | $15.61 | 22812 |
| 2024-10-21 | 48.36 | $15.93 | 17440 |
| 2024-10-18 | 47.92 | $15.89 | 74130 |
| 2024-10-17 | 48.80 | $15.98 | 109800 |
| 2024-10-16 | 47.17 | $15.82 | 90203 |
| 2024-10-15 | 44.45 | $15.56 | 129600 |
| 2024-10-14 | 45.48 | $15.68 | 28420 |
| 2024-10-11 | 45.17 | $15.65 | 234720 |
| 2024-10-10 | 42.98 | $15.43 | 65428 |
| 2024-10-09 | 45.66 | $15.77 | 30033 |
| 2024-10-08 | 47.40 | $15.98 | 65900 |
| 2024-10-07 | 39.49 | $15.22 | 77632 |
| 2024-10-04 | 42.10 | $15.55 | 25340 |
| 2024-10-03 | 44.65 | $15.85 | 33617 |
| 2024-10-02 | 47.19 | $16.13 | 23800 |
| 2024-10-01 | 50.60 | $16.48 | 63500 |
| 2024-09-30 | 48.79 | $16.30 | 82900 |
| 2024-09-27 | 55.07 | $16.89 | 73027 |
| 2024-09-26 | 53.12 | $16.69 | 34121 |
| 2024-09-25 | 61.89 | $17.38 | 48100 |
| 2024-09-24 | 69.83 | $17.88 | 54500 |
| 2024-09-23 | 71.93 | $18.00 | 121528 |
| 2024-09-20 | 68.39 | $17.53 | 102100 |
| 2024-09-19 | 69.45 | $17.59 | 240903 |
| 2024-09-18 | 68.52 | $17.47 | 62342 |
| 2024-09-17 | 66.24 | $17.19 | 27848 |
| 2024-09-16 | 65.04 | $17.05 | 22605 |
| 2024-09-13 | 64.18 | $16.95 | 84529 |
| 2024-09-12 | 61.27 | $16.63 | 45400 |
| 2024-09-11 | 60.60 | $16.56 | 37000 |
| 2024-09-10 | 62.20 | $16.67 | 97700 |
| 2024-09-09 | 60.95 | $16.53 | 36600 |
| 2024-09-06 | 63.65 | $16.72 | 67300 |
| 2024-09-05 | 61.52 | $16.47 | 99800 |
| 2024-09-04 | 59.63 | $16.26 | 26321 |
| 2024-09-03 | 63.43 | $16.53 | 61400 |
| 2024-08-30 | 62.77 | $16.45 | 42100 |
| 2024-08-29 | 61.17 | $16.26 | 24300 |
| 2024-08-28 | 64.79 | $16.52 | 13600 |
| 2024-08-27 | 67.87 | $16.73 | 93619 |
| 2024-08-26 | 68.61 | $16.78 | 138046 |
| 2024-08-23 | 65.39 | $16.33 | 106000 |
| 2024-08-22 | 62.11 | $15.93 | 34500 |
| 2024-08-21 | 68.08 | $16.32 | 62024 |
| 2024-08-20 | 66.01 | $16.06 | 344700 |
| 2024-08-19 | 61.95 | $15.61 | 79820 |
| 2024-08-16 | 60.25 | $15.44 | 44200 |
| 2024-08-15 | 59.95 | $15.41 | 28916 |
| 2024-08-14 | 60.82 | $15.47 | 64500 |
| 2024-08-13 | 56.16 | $15.01 | 37100 |
| 2024-08-12 | 52.42 | $14.69 | 36500 |
| 2024-08-09 | 52.42 | $14.69 | 100701 |
| 2024-08-08 | 52.31 | $14.68 | 81400 |
| 2024-08-07 | 48.79 | $14.38 | 89900 |
| 2024-08-06 | 49.14 | $14.41 | 79600 |
| 2024-08-05 | 44.00 | $14.00 | 58900 |
| 2024-08-02 | 49.31 | $14.46 | 49500 |
| 2024-08-01 | 49.80 | $14.50 | 69802 |
| 2024-07-31 | 47.28 | $14.30 | 58100 |
| 2024-07-30 | 46.00 | $14.20 | 121126 |
| 2024-07-29 | 51.49 | $14.66 | 53935 |
| 2024-07-26 | 50.14 | $14.55 | 79300 |
| 2024-07-25 | 48.53 | $14.42 | 96600 |
| 2024-07-24 | 51.70 | $14.68 | 62719 |
| 2024-07-23 | 51.23 | $14.64 | 141838 |
| 2024-07-22 | 58.62 | $15.19 | 209733 |
| 2024-07-19 | 57.24 | $15.06 | 236300 |
| 2024-07-18 | 56.81 | $15.02 | 37141 |
| 2024-07-17 | 53.31 | $14.70 | 57517 |
| 2024-07-16 | 55.59 | $14.87 | 135300 |
| 2024-07-15 | 55.16 | $14.83 | 65512 |
| 2024-07-12 | 58.79 | $15.10 | 57300 |
| 2024-07-11 | 58.31 | $15.05 | 133700 |
| 2024-07-10 | 58.31 | $15.05 | 71135 |
| 2024-07-09 | 57.77 | $14.99 | 55326 |
| 2024-07-08 | 54.63 | $14.65 | 68719 |
| 2024-07-05 | 57.00 | $14.85 | 151720 |
| 2024-07-03 | 49.51 | $14.13 | 48400 |
| 2024-07-02 | 48.56 | $14.05 | 175000 |
| 2024-07-01 | 49.67 | $14.15 | 148041 |
| 2024-06-28 | 49.34 | $14.12 | 1.0M |
| 2024-06-27 | 43.89 | $13.65 | 638901 |
| 2024-06-26 | 38.83 | $13.27 | 92900 |
| 2024-06-25 | 39.54 | $13.35 | 110542 |
| 2024-06-24 | 38.61 | $13.28 | 324049 |
| 2024-06-21 | 40.21 | $13.47 | 152235 |
| 2024-06-20 | 32.01 | $12.89 | 163900 |
| 2024-06-18 | 31.71 | $12.87 | 400830 |
| 2024-06-17 | 31.77 | $12.88 | 88000 |
| 2024-06-14 | 32.37 | $12.97 | 117000 |
| 2024-06-13 | 34.26 | $13.25 | 92827 |
| 2024-06-12 | 36.28 | $13.53 | 169502 |
| 2024-06-11 | 33.49 | $13.32 | 88714 |
| 2024-06-10 | 34.45 | $13.46 | 50143 |
| 2024-06-07 | 31.80 | $13.26 | 46424 |
| 2024-06-06 | 34.88 | $13.72 | 83810 |
| 2024-06-05 | 32.17 | $13.52 | 165600 |
| 2024-06-04 | 33.91 | $13.78 | 995400 |
| 2024-06-03 | 34.73 | $13.90 | 241300 |
| 2024-05-31 | 27.48 | $13.38 | 171900 |
| 2024-05-30 | 28.17 | $13.50 | 188100 |
| 2024-05-29 | 29.33 | $13.70 | 216700 |
| 2024-05-28 | 32.23 | $14.16 | 160500 |
| 2024-05-24 | 35.25 | $14.58 | 212500 |
| 2024-05-23 | 36.97 | $14.80 | 75821 |
| 2024-05-22 | 36.97 | $14.80 | 288034 |
| 2024-05-21 | 34.61 | $14.62 | 133104 |
| 2024-05-20 | 38.32 | $15.11 | 95400 |
| 2024-05-17 | 41.05 | $15.43 | 58811 |
| 2024-05-16 | 37.90 | $15.19 | 83123 |
| 2024-05-15 | 34.86 | $14.97 | 83321 |
| 2024-05-14 | 29.82 | $14.63 | 99608 |
| 2024-05-13 | 26.98 | $14.45 | 75600 |
| 2024-05-10 | 28.51 | $14.70 | 70331 |
| 2024-05-09 | 29.26 | $14.82 | 50100 |
| 2024-05-08 | 28.36 | $14.76 | 212900 |
| 2024-05-07 | 28.42 | $14.77 | 230046 |
| 2024-05-06 | 29.61 | $14.98 | 111227 |
| 2024-05-03 | 26.55 | $14.76 | 58242 |
| 2024-05-02 | 26.13 | $14.73 | 159947 |
| 2024-05-01 | 28.43 | $15.18 | 44516 |
| 2024-04-30 | 28.43 | $15.18 | 64700 |
| 2024-04-29 | 24.01 | $14.85 | 122700 |
| 2024-04-26 | 24.80 | $15.03 | 130636 |
| 2024-04-25 | 29.85 | $16.00 | 93300 |
| 2024-04-24 | 30.96 | $16.18 | 51522 |
| 2024-04-23 | 33.18 | $16.52 | 55600 |
| 2024-04-22 | 31.67 | $16.41 | 45639 |
| 2024-04-19 | 29.76 | $16.27 | 38100 |
| 2024-04-18 | 32.95 | $16.78 | 95300 |
| 2024-04-17 | 28.98 | $16.50 | 150800 |
| 2024-04-16 | 29.64 | $16.61 | 445600 |
| 2024-04-15 | 36.55 | $17.58 | 89000 |
| 2024-04-12 | 36.89 | $17.62 | 50700 |
| 2024-04-11 | 38.58 | $17.82 | 57400 |
| 2024-04-10 | 39.00 | $17.87 | 33600 |
| 2024-04-09 | 40.44 | $18.04 | 34100 |
| 2024-04-08 | 40.19 | $18.02 | 54310 |
| 2024-04-05 | 38.00 | $17.84 | 47827 |
| 2024-04-04 | 38.83 | $17.95 | 149000 |
| 2024-04-03 | 36.44 | $17.75 | 29811 |
| 2024-04-02 | 36.33 | $17.74 | 59500 |
| 2024-04-01 | 39.91 | $18.25 | 70126 |
| 2024-03-28 | 48.05 | $19.17 | 22300 |
| 2024-03-27 | 52.47 | $19.57 | 53200 |
| 2024-03-26 | 54.62 | $19.75 | 27600 |
| 2024-03-25 | 54.02 | $19.69 | 34502 |
| 2024-03-22 | 48.33 | $19.16 | 21923 |
| 2024-03-21 | 51.05 | $19.40 | 47333 |
| 2024-03-20 | 50.05 | $19.31 | 18000 |
| 2024-03-19 | 47.68 | $19.10 | 19420 |
| 2024-03-18 | 46.65 | $19.01 | 32800 |
| 2024-03-15 | 48.15 | $19.16 | 63100 |
| 2024-03-14 | 54.49 | $19.73 | 15816 |
| 2024-03-13 | 64.21 | $20.42 | 18200 |
| 2024-03-12 | 64.12 | $20.41 | 19830 |
| 2024-03-11 | 62.81 | $20.26 | 16000 |
| 2024-03-08 | 62.81 | $20.26 | 51100 |
| 2024-03-07 | 59.05 | $19.84 | 19139 |
| 2024-03-06 | 57.99 | $19.73 | 47116 |
| 2024-03-05 | 56.44 | $19.57 | 40643 |
| 2024-03-04 | 54.01 | $19.33 | 134200 |
| 2024-03-01 | 60.55 | $19.82 | 110043 |
| 2024-02-29 | 58.61 | $19.62 | 46924 |
| 2024-02-28 | 61.94 | $19.85 | 36100 |
| 2024-02-27 | 59.77 | $19.62 | 15300 |
| 2024-02-26 | 60.34 | $19.66 | 57200 |
| 2024-02-23 | 60.61 | $19.68 | 38101 |
| 2024-02-22 | 68.61 | $20.22 | 34100 |
| 2024-02-21 | 66.92 | $20.00 | 63614 |
| 2024-02-20 | 69.84 | $20.18 | 71300 |
| 2024-02-16 | 66.09 | $19.70 | 26507 |
| 2024-02-15 | 65.67 | $19.65 | 45010 |
| 2024-02-14 | 64.83 | $19.55 | 60808 |
| 2024-02-13 | 61.75 | $19.20 | 136100 |
| 2024-02-12 | 65.16 | $19.42 | 107345 |
| 2024-02-09 | 60.66 | $18.94 | 21807 |
| 2024-02-08 | 58.98 | $18.78 | 49447 |
| 2024-02-07 | 58.02 | $18.69 | 25300 |
| 2024-02-06 | 57.39 | $18.63 | 54300 |
| 2024-02-05 | 56.77 | $18.57 | 158448 |
| 2024-02-02 | 58.52 | $18.70 | 61800 |
| 2024-02-01 | 55.74 | $18.42 | 51110 |
| 2024-01-31 | 50.94 | $17.99 | 35300 |
| 2024-01-30 | 48.86 | $17.82 | 23524 |
| 2024-01-29 | 48.12 | $17.76 | 38300 |
| 2024-01-26 | 42.32 | $17.32 | 17800 |
| 2024-01-25 | 44.69 | $17.54 | 30800 |
| 2024-01-24 | 48.32 | $17.85 | 53900 |
| 2024-01-23 | 52.78 | $18.19 | 35102 |
| 2024-01-22 | 57.70 | $18.52 | 40633 |
| 2024-01-19 | 57.47 | $18.50 | 23103 |
| 2024-01-18 | 58.06 | $18.54 | 54905 |
| 2024-01-17 | 56.46 | $18.39 | 55100 |
| 2024-01-16 | 60.10 | $18.64 | 26031 |
| 2024-01-12 | 62.55 | $18.80 | 47000 |
| 2024-01-11 | 58.97 | $18.44 | 31000 |
| 2024-01-10 | 57.58 | $18.31 | 15909 |
| 2024-01-09 | 58.75 | $18.39 | 46500 |
| 2024-01-08 | 58.55 | $18.37 | 96520 |
| 2024-01-05 | 60.34 | $18.50 | 22944 |
| 2024-01-04 | 57.89 | $18.24 | 62547 |
| 2024-01-03 | 56.71 | $18.12 | 113916 |
| 2024-01-02 | 58.66 | $18.27 | 64844 |
| 2023-12-29 | 59.30 | $18.32 | 30400 |
| 2023-12-28 | 63.26 | $18.62 | 27300 |
| 2023-12-27 | 60.23 | $18.26 | 38600 |
| 2023-12-26 | 63.11 | $18.47 | 28035 |
| 2023-12-22 | 64.65 | $18.58 | 86500 |
| 2023-12-21 | 59.25 | $17.95 | 138123 |
| 2023-12-20 | 57.28 | $17.75 | 26300 |
| 2023-12-19 | 58.08 | $17.81 | 117500 |
| 2023-12-18 | 58.73 | $17.86 | 24910 |
| 2023-12-15 | 58.19 | $17.80 | 46444 |
| 2023-12-14 | 60.42 | $17.98 | 27000 |
| 2023-12-13 | 52.92 | $17.19 | 34924 |
| 2023-12-12 | 52.92 | $17.19 | 28100 |
| 2023-12-11 | 49.53 | $16.88 | 39137 |
| 2023-12-08 | 54.19 | $17.27 | 26700 |
| 2023-12-07 | 58.33 | $17.58 | 20900 |
| 2023-12-06 | 56.71 | $17.42 | 44000 |
| 2023-12-05 | 58.47 | $17.55 | 56109 |
| 2023-12-04 | 59.68 | $17.64 | 113000 |
| 2023-12-01 | 55.90 | $17.25 | 55506 |
| 2023-11-30 | 53.35 | $17.01 | 37838 |
| 2023-11-29 | 53.24 | $17.00 | 32207 |
| 2023-11-28 | 55.93 | $17.22 | 38305 |
| 2023-11-27 | 56.42 | $17.26 | 73600 |
| 2023-11-24 | 61.85 | $17.68 | 20500 |
| 2023-11-22 | 53.81 | $16.88 | 29745 |
| 2023-11-21 | 51.24 | $16.67 | 121436 |
| 2023-11-20 | 53.67 | $16.85 | 54000 |
| 2023-11-17 | 52.48 | $16.75 | 91042 |
| 2023-11-16 | 54.33 | $16.89 | 43300 |
| 2023-11-15 | 52.87 | $16.76 | 46901 |
| 2023-11-14 | 48.65 | $16.41 | 98327 |
| 2023-11-13 | 44.76 | $16.12 | 43000 |
| 2023-11-10 | 44.87 | $16.13 | 51812 |
| 2023-11-09 | 49.43 | $16.52 | 28607 |
| 2023-11-08 | 51.73 | $16.70 | 44736 |
| 2023-11-07 | 51.61 | $16.69 | 36709 |
| 2023-11-06 | 50.80 | $16.62 | 47300 |
| 2023-11-03 | 49.20 | $16.48 | 47000 |
| 2023-11-02 | 38.56 | $15.70 | 51400 |
| 2023-11-01 | 30.79 | $15.26 | 80800 |
| 2023-10-31 | 32.57 | $15.46 | 105400 |
| 2023-10-30 | 34.76 | $15.69 | 45718 |
| 2023-10-27 | 35.66 | $15.78 | 31900 |
| 2023-10-26 | 30.98 | $15.53 | 62900 |
| 2023-10-25 | 37.63 | $16.17 | 101000 |
| 2023-10-24 | 36.21 | $16.10 | 32500 |
| 2023-10-23 | 31.77 | $15.89 | 44000 |
| 2023-10-20 | 32.38 | $15.95 | 21201 |
| 2023-10-19 | 31.13 | $15.89 | 65507 |
| 2023-10-18 | 36.38 | $16.38 | 56537 |
| 2023-10-17 | 36.98 | $16.43 | 33600 |
| 2023-10-16 | 40.71 | $16.72 | 35100 |
| 2023-10-13 | 39.31 | $16.65 | 24316 |
| 2023-10-12 | 39.69 | $16.68 | 69410 |
| 2023-10-11 | 37.97 | $16.59 | 27900 |
| 2023-10-10 | 32.70 | $16.33 | 44735 |
| 2023-10-09 | 33.01 | $16.36 | 59441 |
| 2023-10-06 | 37.98 | $16.80 | 59728 |
| 2023-10-05 | 35.24 | $16.67 | 46205 |
| 2023-10-04 | 36.06 | $16.74 | 26439 |
| 2023-10-03 | 37.35 | $16.85 | 37015 |
| 2023-10-02 | 37.81 | $16.89 | 26100 |
| 2023-09-29 | 38.15 | $16.92 | 28828 |
| 2023-09-28 | 39.04 | $17.00 | 38400 |
| 2023-09-27 | 35.85 | $16.82 | 48710 |
| 2023-09-26 | 34.58 | $16.75 | 28600 |
| 2023-09-25 | 39.57 | $17.22 | 24146 |
| 2023-09-22 | 41.75 | $17.40 | 52922 |
| 2023-09-21 | 40.36 | $17.32 | 38344 |
| 2023-09-20 | 42.79 | $17.52 | 44731 |
| 2023-09-19 | 39.69 | $17.34 | 35833 |
| 2023-09-18 | 40.26 | $17.39 | 43800 |
| 2023-09-15 | 40.10 | $17.38 | 26400 |
| 2023-09-14 | 42.56 | $17.60 | 35300 |
| 2023-09-13 | 41.32 | $17.52 | 24621 |
| 2023-09-12 | 41.96 | $17.58 | 32800 |
| 2023-09-11 | 42.07 | $17.59 | 23700 |
| 2023-09-08 | 39.79 | $17.43 | 21700 |
| 2023-09-07 | 43.44 | $17.79 | 34713 |
| 2023-09-06 | 49.30 | $18.28 | 62009 |
| 2023-09-05 | 51.45 | $18.44 | 46700 |
| 2023-09-01 | 49.62 | $18.30 | 24625 |
| 2023-08-31 | 47.05 | $18.11 | 25430 |
| 2023-08-30 | 48.67 | $18.24 | 14600 |
| 2023-08-29 | 47.35 | $18.14 | 19113 |
| 2023-08-28 | 49.78 | $18.34 | 19543 |
| 2023-08-25 | 50.14 | $18.37 | 35800 |
| 2023-08-24 | 47.19 | $18.13 | 25848 |
| 2023-08-23 | 52.48 | $18.56 | 12231 |
| 2023-08-22 | 47.68 | $18.19 | 17300 |
| 2023-08-21 | 44.97 | $18.00 | 12900 |
| 2023-08-18 | 48.22 | $18.26 | 17008 |
| 2023-08-17 | 45.48 | $18.07 | 33126 |
| 2023-08-16 | 45.72 | $18.09 | 48600 |
| 2023-08-15 | 47.40 | $18.23 | 38800 |
| 2023-08-14 | 52.20 | $18.60 | 34100 |
| 2023-08-11 | 51.57 | $18.55 | 13400 |
| 2023-08-10 | 55.91 | $18.86 | 48246 |
| 2023-08-09 | 54.01 | $18.70 | 23041 |
| 2023-08-08 | 52.18 | $18.55 | 72200 |
| 2023-08-07 | 55.69 | $18.80 | 16600 |
| 2023-08-04 | 51.06 | $18.43 | 21400 |
| 2023-08-03 | 58.97 | $18.93 | 42443 |
| 2023-08-02 | 57.47 | $18.81 | 28241 |
| 2023-08-01 | 59.90 | $18.95 | 50841 |
| 2023-07-31 | 53.64 | $18.48 | 25100 |
| 2023-07-28 | 58.84 | $18.76 | 16634 |
| 2023-07-27 | 58.15 | $18.71 | 73219 |
| 2023-07-26 | 58.90 | $18.75 | 29000 |
| 2023-07-25 | 57.34 | $18.63 | 29400 |
| 2023-07-24 | 59.12 | $18.73 | 24701 |
| 2023-07-21 | 56.69 | $18.54 | 28744 |
| 2023-07-20 | 58.60 | $18.65 | 81031 |
| 2023-07-19 | 60.91 | $18.78 | 24304 |
| 2023-07-18 | 61.62 | $18.82 | 49109 |
| 2023-07-17 | 59.61 | $18.64 | 12508 |
| 2023-07-14 | 56.74 | $18.40 | 55100 |
| 2023-07-13 | 55.74 | $18.32 | 17109 |
| 2023-07-12 | 56.83 | $18.39 | 30600 |
| 2023-07-11 | 51.13 | $17.95 | 31721 |
| 2023-07-10 | 49.99 | $17.87 | 73141 |
| 2023-07-07 | 49.85 | $17.86 | 60400 |
| 2023-07-06 | 47.35 | $17.68 | 36006 |
| 2023-07-05 | 55.03 | $18.21 | 76339 |
| 2023-07-03 | 56.00 | $18.27 | 23900 |
| 2023-06-30 | 55.38 | $18.22 | 21810 |
| 2023-06-29 | 52.55 | $18.00 | 68500 |
| 2023-06-28 | 54.95 | $18.16 | 26300 |
| 2023-06-27 | 53.57 | $18.05 | 22900 |
| 2023-06-26 | 53.57 | $18.05 | 39713 |
| 2023-06-23 | 52.97 | $18.00 | 19502 |
| 2023-06-22 | 56.84 | $18.28 | 28431 |
| 2023-06-21 | 57.27 | $18.31 | 548444 |
| 2023-06-20 | 53.76 | $17.99 | 1.6M |
| 2023-06-16 | 57.10 | $18.23 | 62700 |
| 2023-06-15 | 57.38 | $18.25 | 95628 |
| 2023-06-14 | 60.51 | $18.47 | 29401 |
| 2023-06-13 | 59.85 | $18.40 | 18138 |
| 2023-06-12 | 56.05 | $18.02 | 15300 |
| 2023-06-09 | 55.95 | $18.01 | 37135 |
| 2023-06-08 | 59.57 | $18.28 | 35344 |
| 2023-06-07 | 57.54 | $18.07 | 22019 |
| 2023-06-06 | 58.33 | $18.13 | 42033 |
| 2023-06-05 | 56.62 | $17.95 | 20300 |
| 2023-06-02 | 63.03 | $18.42 | 25914 |
| 2023-06-01 | 59.82 | $18.07 | 70800 |
| 2023-05-31 | 58.54 | $17.94 | 25100 |
| 2023-05-30 | 64.85 | $18.36 | 14700 |
| 2023-05-26 | 65.49 | $18.40 | 15749 |
| 2023-05-25 | 64.41 | $18.27 | 25700 |
| 2023-05-24 | 65.00 | $18.31 | 33800 |
| 2023-05-23 | 64.30 | $18.22 | 57315 |
| 2023-05-22 | 63.68 | $18.14 | 17800 |
| 2023-05-19 | 61.71 | $17.89 | 15700 |
| 2023-05-18 | 55.26 | $17.19 | 36624 |
| 2023-05-17 | 57.63 | $17.37 | 13600 |
| 2023-05-16 | 55.62 | $17.17 | 28300 |
| 2023-05-15 | 57.83 | $17.34 | 21228 |
| 2023-05-12 | 56.87 | $17.24 | 19839 |
| 2023-05-11 | 59.18 | $17.42 | 33905 |
| 2023-05-10 | 58.38 | $17.33 | 45036 |
| 2023-05-09 | 57.23 | $17.20 | 14813 |
| 2023-05-08 | 56.16 | $17.08 | 43600 |
| 2023-05-05 | 62.84 | $17.62 | 34300 |
| 2023-05-04 | 54.69 | $16.76 | 25900 |
| 2023-05-03 | 57.62 | $16.97 | 74100 |
| 2023-05-02 | 58.04 | $17.00 | 64341 |
| 2023-05-01 | 63.99 | $17.40 | 32911 |
| 2023-04-28 | 62.81 | $17.27 | 20800 |
| 2023-04-27 | 67.49 | $17.56 | 20815 |
| 2023-04-26 | 59.25 | $16.73 | 22700 |
| 2023-04-25 | 58.65 | $16.68 | 68224 |
| 2023-04-24 | 57.82 | $16.61 | 17500 |
| 2023-04-21 | 57.12 | $16.55 | 13642 |
| 2023-04-20 | 55.13 | $16.38 | 30600 |
| 2023-04-19 | 57.99 | $16.57 | 11713 |
| 2023-04-18 | 59.70 | $16.68 | 18900 |
| 2023-04-17 | 57.20 | $16.45 | 10849 |
| 2023-04-14 | 64.85 | $16.91 | 29434 |
| 2023-04-13 | 64.56 | $16.88 | 15500 |
| 2023-04-12 | 60.71 | $16.51 | 19904 |
| 2023-04-11 | 59.81 | $16.43 | 17806 |
| 2023-04-10 | 56.00 | $16.11 | 21900 |
| 2023-04-06 | 57.46 | $16.20 | 25200 |
| 2023-04-05 | 56.13 | $16.09 | 35700 |
| 2023-04-04 | 52.97 | $15.84 | 22422 |
| 2023-04-03 | 55.55 | $16.01 | 25904 |
| 2023-03-31 | 50.86 | $15.66 | 32333 |
| 2023-03-30 | 53.14 | $15.81 | 29342 |
| 2023-03-29 | 52.74 | $15.78 | 41840 |
| 2023-03-28 | 49.58 | $15.55 | 72218 |
| 2023-03-27 | 49.85 | $15.57 | 63515 |
| 2023-03-24 | 51.07 | $15.66 | 23100 |
| 2023-03-23 | 57.75 | $16.11 | 30900 |
| 2023-03-22 | 56.17 | $15.98 | 49800 |
| 2023-03-21 | 55.32 | $15.91 | 35744 |
| 2023-03-20 | 51.62 | $15.62 | 243500 |
| 2023-03-17 | 52.48 | $15.68 | 27829 |
| 2023-03-16 | 46.29 | $15.24 | 36700 |
| 2023-03-15 | 44.90 | $15.15 | 16400 |
| 2023-03-14 | 46.55 | $15.28 | 138000 |
| 2023-03-13 | 48.79 | $15.45 | 16600 |
| 2023-03-10 | 50.70 | $15.59 | 13048 |
| 2023-03-09 | 48.80 | $15.45 | 35123 |
| 2023-03-08 | 50.93 | $15.61 | 59700 |
| 2023-03-07 | 53.57 | $15.80 | 36600 |
| 2023-03-06 | 51.17 | $15.61 | 52500 |
| 2023-03-03 | 49.33 | $15.47 | 19800 |
| 2023-03-02 | 50.49 | $15.56 | 46547 |
| 2023-03-01 | 47.63 | $15.34 | 52027 |
| 2023-02-28 | 49.22 | $15.47 | 56700 |
| 2023-02-27 | 55.17 | $15.91 | 30906 |
| 2023-02-24 | 50.53 | $15.55 | 56203 |
| 2023-02-23 | 52.39 | $15.68 | 15700 |
| 2023-02-22 | 52.00 | $15.65 | 34112 |
| 2023-02-21 | 53.95 | $15.79 | 36900 |
| 2023-02-17 | 59.39 | $16.15 | 20620 |
| 2023-02-16 | 58.95 | $16.11 | 71720 |
| 2023-02-15 | 56.51 | $15.89 | 14300 |
| 2023-02-14 | 58.16 | $16.00 | 33500 |
| 2023-02-13 | 53.99 | $15.64 | 33300 |
| 2023-02-10 | 60.15 | $16.03 | 38800 |
| 2023-02-09 | 56.13 | $15.70 | 42400 |
| 2023-02-08 | 56.62 | $15.73 | 52220 |
| 2023-02-07 | 54.33 | $15.55 | 26300 |
| 2023-02-06 | 55.41 | $15.62 | 18335 |
| 2023-02-03 | 57.11 | $15.73 | 36342 |
| 2023-02-02 | 54.33 | $15.50 | 26428 |
| 2023-02-01 | 56.76 | $15.66 | 28700 |
| 2023-01-31 | 50.60 | $15.19 | 39639 |
| 2023-01-30 | 52.41 | $15.31 | 43200 |
| 2023-01-27 | 53.01 | $15.35 | 23903 |
| 2023-01-26 | 51.29 | $15.22 | 246700 |
| 2023-01-25 | 51.56 | $15.24 | 160014 |
| 2023-01-24 | 53.91 | $15.41 | 61714 |
| 2023-01-23 | 55.75 | $15.54 | 61200 |
| 2023-01-20 | 54.50 | $15.43 | 45000 |
| 2023-01-19 | 51.67 | $15.19 | 46700 |
| 2023-01-18 | 50.45 | $15.09 | 47200 |
| 2023-01-17 | 50.21 | $15.07 | 21925 |
| 2023-01-13 | 47.57 | $14.85 | 22805 |
| 2023-01-12 | 47.79 | $14.87 | 62100 |
| 2023-01-11 | 39.29 | $14.23 | 15700 |
| 2023-01-10 | 39.57 | $14.26 | 20536 |
| 2023-01-09 | 41.19 | $14.43 | 44733 |
| 2023-01-06 | 45.57 | $14.85 | 70900 |
| 2023-01-05 | 43.53 | $14.70 | 36800 |
| 2023-01-04 | 50.05 | $15.25 | 48700 |
| 2023-01-03 | 52.78 | $15.45 | 40921 |
| 2022-12-30 | 49.93 | $15.23 | 24700 |
| 2022-12-29 | 51.13 | $15.32 | 22500 |
| 2022-12-28 | 47.96 | $15.08 | 23000 |
| 2022-12-27 | 53.30 | $15.47 | 27200 |
| 2022-12-23 | 53.59 | $15.49 | 32617 |
| 2022-12-22 | 55.61 | $15.63 | 28800 |
| 2022-12-21 | 54.92 | $15.57 | 37500 |
| 2022-12-20 | 54.92 | $15.57 | 40134 |
| 2022-12-19 | 60.91 | $15.99 | 33400 |
| 2022-12-16 | 58.77 | $15.78 | 347100 |
| 2022-12-15 | 55.11 | $15.45 | 22802 |
| 2022-12-14 | 61.39 | $15.85 | 37525 |
| 2022-12-13 | 64.72 | $16.04 | 27200 |
| 2022-12-12 | 57.73 | $15.43 | 31200 |
| 2022-12-09 | 57.34 | $15.40 | 35400 |
| 2022-12-08 | 57.68 | $15.42 | 67135 |
| 2022-12-07 | 57.44 | $15.40 | 89303 |
| 2022-12-06 | 57.59 | $15.41 | 57229 |
| 2022-12-05 | 61.55 | $15.66 | 43646 |
| 2022-12-02 | 62.86 | $15.74 | 27613 |
| 2022-12-01 | 62.09 | $15.66 | 67907 |
| 2022-11-30 | 61.24 | $15.57 | 21011 |
| 2022-11-29 | 55.26 | $15.01 | 47800 |
| 2022-11-28 | 55.26 | $15.01 | 22343 |
| 2022-11-25 | 54.12 | $14.91 | 24100 |
| 2022-11-23 | 50.78 | $14.63 | 25500 |
| 2022-11-22 | 48.49 | $14.45 | 28227 |
| 2022-11-21 | 47.98 | $14.41 | 32300 |
| 2022-11-18 | 49.98 | $14.58 | 24000 |
| 2022-11-17 | 49.03 | $14.50 | 18500 |
| 2022-11-16 | 46.24 | $14.27 | 43200 |
| 2022-11-15 | 50.58 | $14.65 | 95900 |
| 2022-11-14 | 51.18 | $14.70 | 39900 |
| 2022-11-11 | 54.38 | $14.96 | 50343 |
| 2022-11-10 | 50.66 | $14.63 | 48945 |
| 2022-11-09 | 48.49 | $14.45 | 28600 |
| 2022-11-08 | 53.60 | $14.86 | 25331 |
| 2022-11-07 | 54.53 | $14.93 | 88311 |
| 2022-11-04 | 53.88 | $14.87 | 66530 |
| 2022-11-03 | 52.36 | $14.73 | 147900 |
| 2022-11-02 | 49.90 | $14.51 | 181900 |
| 2022-11-01 | 53.35 | $14.80 | 28800 |
| 2022-10-31 | 52.27 | $14.70 | 34100 |
| 2022-10-28 | 52.50 | $14.72 | 21700 |
| 2022-10-27 | 51.79 | $14.65 | 52839 |
| 2022-10-26 | 50.90 | $14.56 | 34400 |
| 2022-10-25 | 52.33 | $14.70 | 28219 |
| 2022-10-24 | 49.02 | $14.36 | 110303 |
| 2022-10-21 | 50.09 | $14.47 | 21346 |
| 2022-10-20 | 46.13 | $14.08 | 24500 |
| 2022-10-19 | 43.74 | $13.86 | 42400 |
| 2022-10-18 | 43.08 | $13.80 | 30648 |
| 2022-10-17 | 44.48 | $13.97 | 45907 |
| 2022-10-14 | 41.63 | $13.70 | 27900 |
| 2022-10-13 | 44.44 | $14.05 | 47942 |
| 2022-10-12 | 47.02 | $14.35 | 28804 |
| 2022-10-11 | 45.52 | $14.20 | 33133 |
| 2022-10-10 | 45.93 | $14.25 | 27800 |
| 2022-10-07 | 47.15 | $14.40 | 29405 |
| 2022-10-06 | 51.19 | $14.87 | 52109 |
| 2022-10-05 | 50.42 | $14.78 | 33720 |
| 2022-10-04 | 54.22 | $15.20 | 39402 |
| 2022-10-03 | 49.57 | $14.66 | 45730 |
| 2022-09-30 | 43.17 | $14.03 | 159832 |
| 2022-09-29 | 48.35 | $14.59 | 76400 |
| 2022-09-28 | 52.76 | $15.00 | 47700 |
| 2022-09-27 | 48.40 | $14.60 | 31826 |
| 2022-09-26 | 52.42 | $14.95 | 95200 |
| 2022-09-23 | 47.83 | $14.56 | 28808 |
| 2022-09-22 | 53.91 | $15.04 | 35535 |
| 2022-09-21 | 51.85 | $14.87 | 40308 |
| 2022-09-20 | 52.51 | $14.92 | 59100 |
| 2022-09-19 | 54.60 | $15.08 | 74626 |
| 2022-09-16 | 50.49 | $14.73 | 108600 |
| 2022-09-15 | 56.93 | $15.19 | 29436 |
| 2022-09-14 | 59.11 | $15.33 | 15009 |
| 2022-09-13 | 54.24 | $14.92 | 23100 |
| 2022-09-12 | 59.13 | $15.22 | 22300 |
| 2022-09-09 | 63.88 | $15.48 | 47012 |
| 2022-09-08 | 61.87 | $15.30 | 22317 |
| 2022-09-07 | 54.98 | $14.78 | 39234 |
| 2022-09-06 | 58.05 | $14.94 | 53903 |
| 2022-09-02 | 55.54 | $14.77 | 40813 |
| 2022-09-01 | 53.20 | $14.62 | 27016 |
| 2022-08-31 | 51.25 | $14.50 | 23800 |
| 2022-08-30 | 45.70 | $14.19 | 103000 |
| 2022-08-29 | 45.13 | $14.16 | 49200 |
| 2022-08-26 | 45.28 | $14.17 | 45700 |
| 2022-08-25 | 48.37 | $14.37 | 47307 |
| 2022-08-24 | 49.66 | $14.45 | 18600 |
| 2022-08-23 | 48.01 | $14.35 | 47207 |
| 2022-08-22 | 45.83 | $14.22 | 46000 |
| 2022-08-19 | 46.40 | $14.26 | 42729 |
| 2022-08-18 | 51.58 | $14.60 | 68944 |
| 2022-08-17 | 49.69 | $14.48 | 25014 |
| 2022-08-16 | 50.16 | $14.51 | 17000 |
| 2022-08-15 | 51.84 | $14.62 | 27500 |
| 2022-08-12 | 54.53 | $14.79 | 33316 |
| 2022-08-11 | 55.65 | $14.86 | 15235 |
| 2022-08-10 | 52.45 | $14.62 | 13744 |
| 2022-08-09 | 54.96 | $14.78 | 74100 |
| 2022-08-08 | 54.18 | $14.72 | 39642 |
| 2022-08-05 | 53.15 | $14.64 | 34100 |
| 2022-08-04 | 52.39 | $14.58 | 15100 |
| 2022-08-03 | 52.66 | $14.60 | 21333 |
| 2022-08-02 | 54.40 | $14.73 | 23403 |
| 2022-08-01 | 51.09 | $14.45 | 41100 |
| 2022-07-29 | 55.46 | $14.77 | 70200 |
| 2022-07-28 | 55.60 | $14.78 | 88741 |
| 2022-07-27 | 53.35 | $14.58 | 46749 |
| 2022-07-26 | 49.30 | $14.25 | 31500 |
| 2022-07-25 | 48.79 | $14.21 | 31605 |
| 2022-07-22 | 47.28 | $14.09 | 109536 |
| 2022-07-21 | 49.48 | $14.28 | 36200 |
| 2022-07-20 | 48.52 | $14.20 | 61310 |
| 2022-07-19 | 44.39 | $13.87 | 76518 |
| 2022-07-18 | 41.97 | $13.69 | 27200 |
| 2022-07-15 | 42.86 | $13.78 | 49602 |
| 2022-07-14 | 40.34 | $13.59 | 214500 |
| 2022-07-13 | 35.04 | $13.22 | 42400 |
| 2022-07-12 | 36.80 | $13.43 | 36300 |
| 2022-07-11 | 37.40 | $13.50 | 95700 |
| 2022-07-08 | 40.03 | $13.80 | 105600 |
| 2022-07-07 | 34.63 | $13.43 | 46708 |
| 2022-07-06 | 34.87 | $13.46 | 71100 |
| 2022-07-05 | 34.95 | $13.47 | 56713 |
| 2022-07-01 | 37.99 | $13.85 | 36514 |
| 2022-06-30 | 38.33 | $13.89 | 39100 |
| 2022-06-29 | 38.98 | $13.97 | 26244 |
| 2022-06-28 | 41.13 | $14.23 | 76630 |
| 2022-06-27 | 41.64 | $14.29 | 72700 |
| 2022-06-24 | 44.12 | $14.58 | 39000 |
| 2022-06-23 | 41.73 | $14.37 | 57800 |
| 2022-06-22 | 42.14 | $14.42 | 43906 |
| 2022-06-21 | 43.76 | $14.62 | 71200 |
| 2022-06-17 | 42.71 | $14.52 | 49119 |
| 2022-06-16 | 43.25 | $14.59 | 28713 |
| 2022-06-15 | 48.19 | $15.19 | 34728 |
| 2022-06-14 | 41.77 | $14.58 | 86317 |
| 2022-06-13 | 40.15 | $14.44 | 45823 |
| 2022-06-10 | 42.90 | $14.78 | 29600 |
| 2022-06-09 | 46.26 | $15.16 | 41200 |
| 2022-06-08 | 47.37 | $15.28 | 77800 |
| 2022-06-07 | 46.66 | $15.21 | 90400 |
| 2022-06-06 | 46.27 | $15.17 | 37530 |
| 2022-06-03 | 47.95 | $15.37 | 40817 |
| 2022-06-02 | 50.30 | $15.64 | 191206 |
| 2022-06-01 | 51.18 | $15.74 | 57700 |
| 2022-05-31 | 52.05 | $15.84 | 29600 |
| 2022-05-27 | 48.48 | $15.41 | 85909 |
| 2022-05-26 | 41.25 | $14.66 | 41000 |
| 2022-05-25 | 41.04 | $14.64 | 240800 |
| 2022-05-24 | 44.67 | $15.12 | 46421 |
| 2022-05-23 | 39.93 | $14.67 | 39300 |
| 2022-05-20 | 39.93 | $14.67 | 85000 |
| 2022-05-19 | 43.36 | $15.13 | 99700 |
| 2022-05-18 | 40.51 | $14.86 | 67007 |
| 2022-05-17 | 43.02 | $15.19 | 52300 |
| 2022-05-16 | 36.32 | $14.60 | 80000 |
| 2022-05-13 | 36.88 | $14.68 | 52519 |
| 2022-05-12 | 37.92 | $14.83 | 93700 |
| 2022-05-11 | 41.80 | $15.35 | 60900 |
| 2022-05-10 | 42.27 | $15.41 | 47900 |
| 2022-05-09 | 41.64 | $15.35 | 51200 |
| 2022-05-06 | 53.45 | $16.63 | 59445 |
| 2022-05-05 | 53.91 | $16.67 | 58400 |
| 2022-05-04 | 57.13 | $16.95 | 27200 |
| 2022-05-03 | 53.45 | $16.56 | 61000 |
| 2022-05-02 | 56.65 | $16.83 | 32900 |
| 2022-04-29 | 53.93 | $16.55 | 48304 |
| 2022-04-28 | 53.23 | $16.48 | 67000 |
| 2022-04-27 | 55.51 | $16.68 | 135715 |
| 2022-04-26 | 59.25 | $16.99 | 34100 |
| 2022-04-25 | 57.77 | $16.82 | 57900 |
| 2022-04-22 | 54.34 | $16.45 | 27443 |
| 2022-04-21 | 57.45 | $16.71 | 20400 |
| 2022-04-20 | 59.97 | $16.91 | 53402 |
| 2022-04-19 | 49.20 | $15.89 | 42032 |
| 2022-04-18 | 48.69 | $15.85 | 82842 |
| 2022-04-14 | 47.03 | $15.72 | 48535 |
| 2022-04-13 | 50.35 | $16.00 | 40000 |
| 2022-04-12 | 49.26 | $15.91 | 54140 |
| 2022-04-11 | 48.30 | $15.83 | 24526 |
| 2022-04-08 | 49.18 | $15.91 | 49902 |
| 2022-04-07 | 52.14 | $16.17 | 58400 |
| 2022-04-06 | 51.28 | $16.09 | 57807 |
| 2022-04-05 | 53.79 | $16.31 | 51612 |
| 2022-04-04 | 56.67 | $16.55 | 70800 |
| 2022-04-01 | 55.15 | $16.39 | 29200 |
| 2022-03-31 | 53.41 | $16.21 | 39500 |
| 2022-03-30 | 57.29 | $16.54 | 32900 |
| 2022-03-29 | 56.66 | $16.47 | 36403 |
| 2022-03-28 | 56.21 | $16.42 | 25200 |
| 2022-03-25 | 56.13 | $16.41 | 25338 |
| 2022-03-24 | 58.17 | $16.60 | 77000 |
| 2022-03-23 | 54.08 | $16.11 | 36643 |
| 2022-03-22 | 54.60 | $16.16 | 33730 |
| 2022-03-21 | 52.26 | $15.89 | 39134 |
| 2022-03-18 | 53.92 | $16.06 | 83044 |
| 2022-03-17 | 55.91 | $16.26 | 42900 |
| 2022-03-16 | 57.11 | $16.38 | 111900 |
| 2022-03-15 | 62.07 | $16.85 | 113900 |
| 2022-03-14 | 60.33 | $16.60 | 119600 |
| 2022-03-11 | 54.54 | $15.87 | 62439 |
| 2022-03-10 | 59.26 | $16.29 | 147235 |
| 2022-03-09 | 60.69 | $16.41 | 95519 |
| 2022-03-08 | 51.32 | $15.40 | 163903 |
| 2022-03-07 | 53.35 | $15.57 | 193300 |
| 2022-03-04 | 64.50 | $16.35 | 535236 |
| 2022-03-03 | 62.79 | $16.17 | 113729 |
| 2022-03-02 | 61.12 | $16.00 | 30000 |
| 2022-03-01 | 61.02 | $15.99 | 27839 |
| 2022-02-28 | 62.21 | $16.07 | 35409 |
| 2022-02-25 | 61.95 | $16.04 | 52900 |
| 2022-02-24 | 56.88 | $15.51 | 68200 |
| 2022-02-23 | 56.77 | $15.50 | 23700 |
| 2022-02-22 | 58.09 | $15.60 | 54600 |
| 2022-02-18 | 57.91 | $15.58 | 88800 |
| 2022-02-17 | 54.76 | $15.25 | 613600 |
| 2022-02-16 | 57.74 | $15.49 | 27500 |
| 2022-02-15 | 59.41 | $15.62 | 15640 |
| 2022-02-14 | 57.53 | $15.41 | 78100 |
| 2022-02-11 | 54.98 | $15.14 | 16300 |
| 2022-02-10 | 57.66 | $15.36 | 28122 |
| 2022-02-09 | 59.41 | $15.50 | 36100 |
| 2022-02-08 | 56.74 | $15.20 | 170742 |
| 2022-02-07 | 58.57 | $15.35 | 74202 |
| 2022-02-04 | 51.53 | $14.64 | 72500 |
| 2022-02-03 | 48.73 | $14.40 | 109200 |
| 2022-02-02 | 47.54 | $14.30 | 46335 |
| 2022-02-01 | 56.73 | $15.03 | 134921 |
| 2022-01-31 | 47.80 | $14.35 | 173300 |
| 2022-01-28 | 52.32 | $14.65 | 261000 |
| 2022-01-27 | 54.79 | $14.80 | 196923 |
| 2022-01-26 | 45.91 | $14.25 | 86500 |
| 2022-01-25 | 46.54 | $14.29 | 32305 |
| 2022-01-24 | 47.95 | $14.38 | 67604 |
| 2022-01-21 | 52.85 | $14.67 | 86405 |
| 2022-01-20 | 52.38 | $14.64 | 133900 |
| 2022-01-19 | 48.93 | $14.43 | 32218 |
| 2022-01-18 | 55.47 | $14.79 | 178800 |
| 2022-01-14 | 49.40 | $14.45 | 67608 |
| 2022-01-13 | 53.03 | $14.63 | 149500 |
| 2022-01-12 | 51.91 | $14.57 | 68100 |
| 2022-01-11 | 53.32 | $14.64 | 51000 |
| 2022-01-10 | 53.72 | $14.66 | 151800 |
| 2022-01-07 | 52.38 | $14.58 | 34800 |
| 2022-01-06 | 50.68 | $14.48 | 96947 |
| 2022-01-05 | 52.27 | $14.57 | 134910 |
| 2022-01-04 | 52.11 | $14.56 | 75500 |
| 2022-01-03 | 53.82 | $14.66 | 137940 |
| 2021-12-31 | 48.89 | $14.35 | 48100 |
| 2021-12-30 | 48.22 | $14.31 | 39100 |
| 2021-12-29 | 48.05 | $14.30 | 208300 |
| 2021-12-28 | 47.58 | $14.27 | 57200 |
| 2021-12-27 | 47.86 | $14.29 | 49309 |
| 2021-12-23 | 48.93 | $14.37 | 60900 |
| 2021-12-22 | 46.51 | $14.20 | 101229 |
| 2021-12-21 | 45.50 | $14.13 | 98400 |
| 2021-12-20 | 43.61 | $14.00 | 91446 |
| 2021-12-17 | 45.93 | $14.20 | 78842 |
| 2021-12-16 | 46.40 | $14.24 | 86506 |
| 2021-12-15 | 51.52 | $14.65 | 74900 |
| 2021-12-14 | 46.76 | $14.30 | 82600 |
| 2021-12-13 | 48.04 | $14.40 | 78400 |
| 2021-12-10 | 47.21 | $14.34 | 72100 |
| 2021-12-09 | 48.31 | $14.43 | 127500 |
| 2021-12-08 | 51.05 | $14.65 | 39609 |
| 2021-12-07 | 51.94 | $14.72 | 57625 |
| 2021-12-06 | 48.65 | $14.45 | 75100 |
| 2021-12-03 | 47.13 | $14.33 | 89800 |
| 2021-12-02 | 50.07 | $14.58 | 70900 |
| 2021-12-01 | 42.73 | $14.04 | 44902 |
| 2021-11-30 | 43.87 | $14.14 | 32100 |
| 2021-11-29 | 47.98 | $14.48 | 102903 |
| 2021-11-26 | 45.40 | $14.30 | 21800 |
| 2021-11-24 | 52.08 | $14.79 | 42300 |
| 2021-11-23 | 49.94 | $14.64 | 41100 |
| 2021-11-22 | 52.77 | $14.83 | 46000 |
| 2021-11-19 | 52.64 | $14.82 | 38400 |
| 2021-11-18 | 49.79 | $14.61 | 37100 |
| 2021-11-17 | 51.18 | $14.71 | 64116 |
| 2021-11-16 | 46.48 | $14.38 | 132106 |
| 2021-11-15 | 49.21 | $14.58 | 144700 |
| 2021-11-12 | 51.81 | $14.76 | 40500 |
| 2021-11-11 | 53.44 | $14.87 | 123300 |
| 2021-11-10 | 52.27 | $14.78 | 40100 |
| 2021-11-09 | 51.10 | $14.69 | 39248 |
| 2021-11-08 | 54.94 | $14.96 | 23200 |
| 2021-11-05 | 53.72 | $14.86 | 21648 |
| 2021-11-04 | 53.35 | $14.83 | 49001 |
| 2021-11-03 | 54.57 | $14.92 | 96500 |
| 2021-11-02 | 50.40 | $14.57 | 24300 |
| 2021-11-01 | 51.56 | $14.66 | 23702 |
| 2021-10-29 | 53.50 | $14.81 | 16414 |
| 2021-10-28 | 53.88 | $14.84 | 24020 |
| 2021-10-27 | 54.38 | $14.88 | 37940 |
| 2021-10-26 | 60.76 | $15.36 | 23324 |
| 2021-10-25 | 55.13 | $14.82 | 212011 |
| 2021-10-22 | 66.54 | $15.50 | 109200 |
| 2021-10-21 | 66.54 | $15.50 | 57631 |
| 2021-10-20 | 70.61 | $15.71 | 23140 |
| 2021-10-19 | 72.00 | $15.78 | 181900 |
| 2021-10-18 | 72.00 | $15.78 | 1.5M |
| 2021-10-15 | 69.09 | $15.41 | 1.1M |
| 2021-10-14 | 68.07 | $15.29 | 19200 |
| 2021-10-13 | 66.49 | $15.11 | 57401 |
| 2021-10-12 | 66.04 | $15.06 | 257800 |
| 2021-10-11 | 62.66 | $14.70 | 90934 |
| 2021-10-08 | 62.36 | $14.67 | 11344 |
| 2021-10-07 | 64.64 | $14.81 | 55646 |
| 2021-10-06 | 64.20 | $14.76 | 43347 |
| 2021-10-05 | 60.63 | $14.38 | 91100 |
| 2021-10-04 | 57.56 | $14.09 | 73935 |
| 2021-10-01 | 54.30 | $13.81 | 21620 |
| 2021-09-30 | 52.43 | $13.66 | 20000 |
| 2021-09-29 | 51.94 | $13.62 | 20610 |
| 2021-09-28 | 49.17 | $13.40 | 35505 |
| 2021-09-27 | 49.04 | $13.39 | 65204 |
| 2021-09-24 | 49.28 | $13.41 | 22701 |
| 2021-09-23 | 50.30 | $13.50 | 55706 |
| 2021-09-22 | 48.14 | $13.31 | 30610 |
| 2021-09-21 | 39.14 | $12.63 | 69300 |
| 2021-09-20 | 40.82 | $12.80 | 36100 |
| 2021-09-17 | 42.66 | $12.98 | 25828 |
| 2021-09-16 | 44.03 | $13.11 | 30340 |
| 2021-09-15 | 42.55 | $13.00 | 75700 |
| 2021-09-14 | 43.54 | $13.10 | 83400 |
| 2021-09-13 | 44.63 | $13.21 | 44830 |
| 2021-09-10 | 45.72 | $13.32 | 271400 |
| 2021-09-09 | 45.49 | $13.30 | 211500 |
| 2021-09-08 | 49.45 | $13.70 | 102100 |
| 2021-09-07 | 55.81 | $14.25 | 96044 |
| 2021-09-03 | 58.40 | $14.45 | 17029 |
| 2021-09-02 | 49.35 | $13.64 | 30738 |
| 2021-09-01 | 49.86 | $13.68 | 13500 |
| 2021-08-31 | 50.48 | $13.73 | 53900 |
| 2021-08-30 | 51.08 | $13.78 | 13602 |
| 2021-08-27 | 47.00 | $13.44 | 35521 |
| 2021-08-26 | 45.73 | $13.34 | 18700 |
| 2021-08-25 | 48.13 | $13.56 | 12100 |
| 2021-08-24 | 48.68 | $13.61 | 30300 |
| 2021-08-23 | 50.79 | $13.80 | 15008 |
| 2021-08-20 | 50.14 | $13.74 | 83700 |
| 2021-08-19 | 46.83 | $13.44 | 19000 |
| 2021-08-18 | 52.83 | $13.98 | 31446 |
| 2021-08-17 | 47.63 | $13.54 | 26909 |
| 2021-08-16 | 48.91 | $13.65 | 34422 |
| 2021-08-13 | 47.45 | $13.53 | 25100 |
| 2021-08-12 | 42.35 | $13.14 | 36231 |
| 2021-08-11 | 43.69 | $13.27 | 15500 |
| 2021-08-10 | 44.00 | $13.30 | 26903 |
| 2021-08-09 | 44.19 | $13.32 | 15300 |
| 2021-08-06 | 46.98 | $13.60 | 23609 |
| 2021-08-05 | 52.09 | $14.06 | 13000 |
| 2021-08-04 | 43.59 | $13.39 | 47000 |
| 2021-08-03 | 38.48 | $13.06 | 25334 |
| 2021-08-02 | 38.00 | $13.03 | 19133 |
| 2021-07-30 | 36.25 | $12.92 | 28900 |
| 2021-07-29 | 36.97 | $13.00 | 49431 |
| 2021-07-28 | 36.21 | $12.95 | 26604 |
| 2021-07-27 | 38.03 | $13.16 | 28009 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.16
2026-07-24
Close Price
$8.19
Vol: 70304
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -30.16 | $8.19 | 70304 |
| 2026-07-23 | -30.95 | $8.18 | 85700 |
| 2026-07-22 | -12.70 | $8.41 | 43500 |
| 2026-07-21 | -3.97 | $8.52 | 66500 |
| 2026-07-20 | -7.48 | $8.30 | 254531 |
| 2026-07-17 | -25.23 | $8.14 | 174200 |
| 2026-07-16 | -67.12 | $7.79 | 119200 |
| 2026-07-15 | -69.86 | $7.75 | 298000 |
| 2026-07-14 | -71.92 | $7.72 | 350807 |
| 2026-07-13 | -57.53 | $7.93 | 145521 |
| 2026-07-10 | -73.29 | $7.70 | 51428 |
| 2026-07-09 | -76.03 | $7.66 | 124900 |
| 2026-07-08 | -73.29 | $7.70 | 68700 |
| 2026-07-07 | -48.55 | $7.93 | 174833 |
| 2026-07-06 | -51.45 | $7.88 | 501244 |
| 2026-07-02 | -80.92 | $7.37 | 114700 |
| 2026-07-01 | -81.50 | $7.36 | 124033 |
| 2026-06-30 | -72.83 | $7.51 | 117300 |
| 2026-06-29 | -56.65 | $7.79 | 124800 |
| 2026-06-26 | -54.91 | $7.82 | 880500 |
| 2026-06-25 | -64.68 | $7.75 | 677800 |
| 2026-06-24 | -69.65 | $7.65 | 270720 |
| 2026-06-23 | -56.22 | $7.92 | 208837 |
| 2026-06-22 | -54.73 | $7.95 | 217500 |
| 2026-06-18 | -37.31 | $8.30 | 334344 |
| 2026-06-17 | -21.39 | $8.62 | 339200 |
| 2026-06-16 | -26.37 | $8.52 | 170700 |
| 2026-06-15 | -29.35 | $8.46 | 162700 |
| 2026-06-12 | -54.19 | $7.97 | 258530 |
| 2026-06-11 | -52.22 | $8.01 | 321227 |
| 2026-06-10 | -54.22 | $8.07 | 130700 |
| 2026-06-09 | -64.44 | $7.84 | 257329 |
| 2026-06-08 | -92.89 | $7.20 | 213415 |
| 2026-06-05 | -95.71 | $7.59 | 115200 |
| 2026-06-04 | -95.77 | $7.88 | 174400 |
| 2026-06-03 | -95.27 | $8.08 | 129942 |
| 2026-06-02 | -79.17 | $8.55 | 167600 |
| 2026-06-01 | -88.19 | $8.42 | 118300 |
| 2026-05-29 | -97.16 | $8.32 | 132021 |
| 2026-05-28 | -86.55 | $8.66 | 106342 |
| 2026-05-27 | -85.16 | $8.60 | 157700 |
| 2026-05-26 | -82.81 | $8.63 | 110500 |
| 2026-05-22 | -85.16 | $8.60 | 66832 |
| 2026-05-21 | -89.06 | $8.55 | 83030 |
| 2026-05-20 | -85.23 | $8.63 | 135600 |
| 2026-05-19 | -89.29 | $8.59 | 97600 |
| 2026-05-18 | -84.90 | $8.70 | 300948 |
| 2026-05-15 | -76.85 | $8.88 | 153400 |
| 2026-05-14 | -75.86 | $8.90 | 167000 |
| 2026-05-13 | -70.94 | $9.00 | 128400 |
| 2026-05-12 | -61.08 | $9.20 | 305800 |
| 2026-05-11 | -59.90 | $9.24 | 171226 |
| 2026-05-08 | -51.69 | $9.41 | 59414 |
| 2026-05-07 | -42.51 | $9.60 | 165800 |
| 2026-05-06 | -63.29 | $9.17 | 94200 |
| 2026-05-05 | -68.60 | $9.06 | 289317 |
| 2026-05-04 | -82.13 | $8.78 | 425100 |
| 2026-05-01 | -85.51 | $8.71 | 470400 |
| 2026-04-30 | -86.96 | $8.68 | 206321 |
| 2026-04-29 | -97.58 | $8.46 | 502400 |
| 2026-04-28 | -96.22 | $8.70 | 744601 |
| 2026-04-27 | -94.74 | $8.86 | 250320 |
| 2026-04-24 | -91.02 | $8.96 | 94400 |
| 2026-04-23 | -68.50 | $9.61 | 104000 |
| 2026-04-22 | -54.33 | $9.79 | 53500 |
| 2026-04-21 | -53.54 | $9.80 | 137001 |
| 2026-04-20 | -49.61 | $9.85 | 166500 |
| 2026-04-17 | -25.98 | $10.15 | 149500 |
| 2026-04-16 | -49.61 | $9.85 | 91805 |
| 2026-04-15 | -37.01 | $10.01 | 91733 |
| 2026-04-14 | -33.86 | $10.05 | 220400 |
| 2026-04-13 | -43.75 | $9.93 | 442516 |
| 2026-04-10 | -53.38 | $9.83 | 123739 |
| 2026-04-09 | -76.60 | $9.54 | 373200 |
| 2026-04-08 | -71.67 | $9.72 | 117500 |
| 2026-04-07 | -89.44 | $9.40 | 211300 |
| 2026-04-06 | -93.48 | $9.72 | 151641 |
| 2026-04-02 | -92.75 | $9.73 | 201017 |
| 2026-04-01 | -92.55 | $9.90 | 523100 |
| 2026-03-31 | -92.55 | $9.90 | 227600 |
| 2026-03-30 | -98.08 | $9.86 | 111500 |
| 2026-03-27 | -98.79 | $10.02 | 104237 |
| 2026-03-26 | -91.83 | $10.18 | 98145 |
| 2026-03-25 | -83.86 | $10.37 | 148800 |
| 2026-03-24 | -88.79 | $10.26 | 107200 |
| 2026-03-23 | -94.17 | $10.14 | 123600 |
| 2026-03-20 | -95.52 | $10.11 | 101100 |
| 2026-03-19 | -91.48 | $10.20 | 156200 |
| 2026-03-18 | -94.17 | $10.14 | 148525 |
| 2026-03-17 | -97.12 | $10.22 | 118709 |
| 2026-03-16 | -94.71 | $10.27 | 129000 |
| 2026-03-13 | -94.61 | $10.31 | 63148 |
| 2026-03-12 | -87.75 | $10.45 | 220146 |
| 2026-03-11 | -88.24 | $10.44 | 72830 |
| 2026-03-10 | -87.75 | $10.45 | 138700 |
| 2026-03-09 | -87.01 | $10.70 | 87705 |
| 2026-03-06 | -98.75 | $10.66 | 59000 |
| 2026-03-05 | -100.00 | $10.77 | 184529 |
| 2026-03-04 | -88.81 | $10.97 | 162800 |
| 2026-03-03 | -92.65 | $10.98 | 47548 |
| 2026-03-02 | -80.17 | $11.27 | 109500 |
| 2026-02-27 | -62.81 | $11.48 | 134901 |
| 2026-02-26 | -58.68 | $11.53 | 49400 |
| 2026-02-25 | -27.52 | $11.71 | 90039 |
| 2026-02-24 | -48.53 | $11.33 | 72300 |
| 2026-02-23 | -46.32 | $11.36 | 183849 |
| 2026-02-20 | -44.03 | $11.38 | 36000 |
| 2026-02-19 | -58.96 | $11.18 | 48534 |
| 2026-02-18 | -37.31 | $11.47 | 62133 |
| 2026-02-17 | -67.16 | $11.07 | 70500 |
| 2026-02-13 | -62.69 | $11.13 | 43200 |
| 2026-02-12 | -59.70 | $11.17 | 66919 |
| 2026-02-11 | -70.15 | $11.03 | 504720 |
| 2026-02-10 | -59.70 | $11.17 | 114008 |
| 2026-02-09 | -53.73 | $11.25 | 63545 |
| 2026-02-06 | -54.48 | $11.24 | 44744 |
| 2026-02-05 | -59.70 | $11.17 | 82400 |
| 2026-02-04 | -37.31 | $11.47 | 108700 |
| 2026-02-03 | -48.25 | $11.22 | 63100 |
| 2026-02-02 | -29.20 | $11.43 | 56829 |
| 2026-01-30 | -56.64 | $11.12 | 132300 |
| 2026-01-29 | -25.71 | $11.41 | 130700 |
| 2026-01-28 | -92.47 | $10.70 | 108500 |
| 2026-01-27 | -14.58 | $11.56 | 28600 |
| 2026-01-26 | -30.21 | $11.41 | 61300 |
| 2026-01-23 | -40.63 | $11.31 | 53900 |
| 2026-01-22 | -48.96 | $11.23 | 98400 |
| 2026-01-21 | -51.04 | $11.21 | 96600 |
| 2026-01-20 | -51.04 | $11.21 | 65100 |
| 2026-01-16 | -48.96 | $11.23 | 83002 |
| 2026-01-15 | -42.71 | $11.29 | 70137 |
| 2026-01-14 | -75.00 | $10.98 | 83400 |
| 2026-01-13 | -79.17 | $10.94 | 57805 |
| 2026-01-12 | -73.20 | $10.99 | 113139 |
| 2026-01-09 | -70.00 | $10.86 | 58325 |
| 2026-01-08 | -62.50 | $10.95 | 92420 |
| 2026-01-07 | -66.67 | $10.90 | 166400 |
| 2026-01-06 | -68.33 | $10.88 | 83503 |
| 2026-01-05 | -70.83 | $10.85 | 133000 |
| 2026-01-02 | -71.67 | $10.84 | 85500 |
| 2025-12-31 | -53.33 | $11.06 | 40848 |
| 2025-12-30 | -37.50 | $11.25 | 56100 |
| 2025-12-29 | -40.00 | $11.22 | 74816 |
| 2025-12-26 | -46.61 | $11.13 | 80215 |
| 2025-12-24 | -33.05 | $11.29 | 13500 |
| 2025-12-23 | -33.05 | $11.29 | 65200 |
| 2025-12-22 | -45.52 | $11.23 | 117332 |
| 2025-12-19 | -49.44 | $11.41 | 311500 |
| 2025-12-18 | -49.44 | $11.41 | 60200 |
| 2025-12-17 | -51.67 | $11.37 | 781622 |
| 2025-12-16 | -59.44 | $11.23 | 1.0M |
| 2025-12-15 | -58.33 | $11.25 | 57645 |
| 2025-12-12 | -82.22 | $10.82 | 72017 |
| 2025-12-11 | -82.78 | $10.81 | 180400 |
| 2025-12-10 | -79.21 | $10.89 | 591700 |
| 2025-12-09 | -78.09 | $10.91 | 281419 |
| 2025-12-08 | -82.58 | $10.83 | 488814 |
| 2025-12-05 | -81.46 | $10.85 | 354300 |
| 2025-12-04 | -80.21 | $10.95 | 199327 |
| 2025-12-03 | -82.35 | $10.91 | 155535 |
| 2025-12-02 | -76.63 | $11.04 | 593333 |
| 2025-12-01 | -91.75 | $10.77 | 907400 |
| 2025-11-28 | -97.59 | $10.93 | 79126 |
| 2025-11-26 | -89.93 | $11.21 | 492142 |
| 2025-11-25 | -79.19 | $11.37 | 873523 |
| 2025-11-24 | -64.96 | $11.66 | 933711 |
| 2025-11-21 | -60.58 | $11.72 | 67700 |
| 2025-11-20 | -62.77 | $11.69 | 177000 |
| 2025-11-19 | -58.39 | $11.75 | 218700 |
| 2025-11-18 | -57.52 | $11.67 | 85300 |
| 2025-11-17 | -66.01 | $11.54 | 106700 |
| 2025-11-14 | -56.99 | $11.49 | 119300 |
| 2025-11-13 | -48.91 | $11.43 | 72737 |
| 2025-11-12 | -38.36 | $11.66 | 48700 |
| 2025-11-11 | -37.93 | $11.67 | 76800 |
| 2025-11-10 | -28.98 | $11.84 | 39100 |
| 2025-11-07 | -23.27 | $11.98 | 72541 |
| 2025-11-06 | -26.94 | $11.89 | 108816 |
| 2025-11-05 | -24.49 | $11.95 | 76400 |
| 2025-11-04 | -33.47 | $11.73 | 187235 |
| 2025-11-03 | -19.59 | $12.07 | 63007 |
| 2025-10-31 | -24.14 | $11.86 | 39400 |
| 2025-10-30 | -18.56 | $11.68 | 110100 |
| 2025-10-29 | -26.80 | $11.52 | 1.3M |
| 2025-10-28 | -24.74 | $11.56 | 1.6M |
| 2025-10-27 | -24.60 | $11.51 | 1.6M |
| 2025-10-24 | -20.41 | $11.66 | 57238 |
| 2025-10-23 | -31.22 | $11.51 | 96649 |
| 2025-10-22 | -51.90 | $11.11 | 58805 |
| 2025-10-21 | -48.94 | $11.30 | 69209 |
| 2025-10-20 | -55.32 | $11.15 | 501930 |
| 2025-10-17 | -88.08 | $10.41 | 211400 |
| 2025-10-16 | -90.00 | $10.41 | 221500 |
| 2025-10-15 | -92.14 | $10.35 | 259717 |
| 2025-10-14 | -92.45 | $10.34 | 905709 |
| 2025-10-13 | -100.00 | $10.77 | 260200 |
| 2025-10-10 | -100.00 | $10.80 | 223100 |
| 2025-10-09 | -78.97 | $11.44 | 338300 |
| 2025-10-08 | -97.85 | $11.00 | 175300 |
| 2025-10-07 | -97.00 | $11.02 | 161400 |
| 2025-10-06 | -97.42 | $11.01 | 185435 |
| 2025-10-03 | -100.00 | $10.99 | 199737 |
| 2025-10-02 | -97.79 | $11.07 | 214234 |
| 2025-10-01 | -85.78 | $11.41 | 115619 |
| 2025-09-30 | -74.77 | $11.65 | 137600 |
| 2025-09-29 | -62.39 | $11.92 | 41900 |
| 2025-09-26 | -55.96 | $12.06 | 132900 |
| 2025-09-25 | -53.21 | $12.12 | 181149 |
| 2025-09-24 | -48.17 | $12.23 | 359700 |
| 2025-09-23 | -47.25 | $12.25 | 50215 |
| 2025-09-22 | -39.45 | $12.42 | 21200 |
| 2025-09-19 | -25.69 | $12.72 | 40800 |
| 2025-09-18 | -26.15 | $12.71 | 31128 |
| 2025-09-17 | -41.04 | $12.68 | 40400 |
| 2025-09-16 | -50.00 | $12.44 | 33618 |
| 2025-09-15 | -48.88 | $12.47 | 57500 |
| 2025-09-12 | -43.28 | $12.62 | 30400 |
| 2025-09-11 | -52.24 | $12.38 | 178500 |
| 2025-09-10 | -77.61 | $11.70 | 32346 |
| 2025-09-09 | -84.33 | $11.52 | 56302 |
| 2025-09-08 | -78.99 | $11.75 | 87800 |
| 2025-09-05 | -65.37 | $12.10 | 98800 |
| 2025-09-04 | -70.63 | $12.00 | 43900 |
| 2025-09-03 | -67.72 | $12.06 | 348911 |
| 2025-09-02 | -72.44 | $11.94 | 59148 |
| 2025-08-29 | -63.78 | $12.16 | 27324 |
| 2025-08-28 | -50.79 | $12.49 | 25905 |
| 2025-08-27 | -48.48 | $12.50 | 41432 |
| 2025-08-26 | -40.15 | $12.72 | 71513 |
| 2025-08-25 | -37.12 | $12.80 | 21400 |
| 2025-08-22 | -43.94 | $12.62 | 71800 |
| 2025-08-21 | -47.73 | $12.52 | 30813 |
| 2025-08-20 | -40.91 | $12.70 | 54824 |
| 2025-08-19 | -28.41 | $12.40 | 21800 |
| 2025-08-18 | -15.34 | $12.63 | 44242 |
| 2025-08-15 | -13.64 | $12.66 | 35324 |
| 2025-08-14 | -23.30 | $12.49 | 32502 |
| 2025-08-13 | -18.75 | $12.57 | 137000 |
| 2025-08-12 | -21.74 | $12.40 | 214500 |
| 2025-08-11 | -67.72 | $11.55 | 86839 |
| 2025-08-08 | -88.19 | $11.29 | 40500 |
| 2025-08-07 | -85.04 | $11.33 | 63100 |
| 2025-08-06 | -85.83 | $11.32 | 42844 |
| 2025-08-05 | -84.25 | $11.34 | 63329 |
| 2025-08-04 | -81.89 | $11.37 | 62000 |
| 2025-08-01 | -86.61 | $11.31 | 127100 |
| 2025-07-31 | -92.13 | $11.24 | 139728 |
| 2025-07-30 | -68.64 | $11.60 | 45800 |
| 2025-07-29 | -49.15 | $11.83 | 35300 |
| 2025-07-28 | -38.14 | $11.96 | 106200 |
| 2025-07-25 | -54.24 | $11.77 | 62049 |
| 2025-07-24 | -32.20 | $12.03 | 174126 |
| 2025-07-23 | -65.25 | $11.64 | 207300 |
| 2025-07-22 | -59.32 | $11.71 | 40200 |
| 2025-07-21 | -53.60 | $11.74 | 38100 |
| 2025-07-18 | -47.20 | $11.82 | 38900 |
| 2025-07-17 | -39.34 | $11.90 | 65000 |
| 2025-07-16 | -41.80 | $11.87 | 42642 |
| 2025-07-15 | -50.74 | $11.83 | 42409 |
| 2025-07-14 | -67.65 | $11.60 | 41710 |
| 2025-07-11 | -46.21 | $11.94 | 90849 |
| 2025-07-10 | -47.59 | $11.92 | 139000 |
| 2025-07-09 | -92.12 | $11.29 | 74600 |
| 2025-07-08 | -94.39 | $11.28 | 85000 |
| 2025-07-07 | -92.06 | $11.33 | 68400 |
| 2025-07-03 | -87.85 | $11.42 | 104843 |
| 2025-07-02 | -90.19 | $11.37 | 62700 |
| 2025-07-01 | -87.84 | $11.43 | 79600 |
| 2025-06-30 | -85.34 | $11.50 | 46543 |
| 2025-06-27 | -82.27 | $11.66 | 49700 |
| 2025-06-26 | -81.21 | $11.69 | 80800 |
| 2025-06-25 | -91.84 | $11.39 | 79400 |
| 2025-06-24 | -90.43 | $11.43 | 108928 |
| 2025-06-23 | -96.10 | $11.27 | 72836 |
| 2025-06-20 | -100.00 | $11.47 | 465906 |
| 2025-06-18 | -88.32 | $12.09 | 42100 |
| 2025-06-17 | -89.72 | $12.06 | 50300 |
| 2025-06-16 | -99.48 | $12.05 | 118800 |
| 2025-06-13 | -93.30 | $12.17 | 17900 |
| 2025-06-12 | -91.62 | $12.45 | 41700 |
| 2025-06-11 | -79.29 | $12.41 | 34610 |
| 2025-06-10 | -51.38 | $12.68 | 73426 |
| 2025-06-09 | -52.14 | $12.64 | 328404 |
| 2025-06-06 | -56.03 | $12.54 | 45105 |
| 2025-06-05 | -52.67 | $12.60 | 463700 |
| 2025-06-04 | -58.02 | $12.46 | 121932 |
| 2025-06-03 | -45.04 | $12.80 | 788415 |
| 2025-06-02 | -36.80 | $12.99 | 64300 |
| 2025-05-30 | -16.73 | $13.53 | 36900 |
| 2025-05-29 | -12.26 | $13.58 | 32500 |
| 2025-05-28 | -7.06 | $13.66 | 61700 |
| 2025-05-27 | -18.11 | $13.36 | 68627 |
| 2025-05-23 | -0.88 | $13.44 | 189212 |
| 2025-05-22 | -8.75 | $13.14 | 51100 |
| 2025-05-21 | -14.06 | $12.94 | 67601 |
| 2025-05-20 | -20.31 | $12.78 | 57800 |
| 2025-05-19 | -7.79 | $12.91 | 72200 |
| 2025-05-16 | -4.91 | $12.97 | 99300 |
| 2025-05-15 | -1.57 | $12.96 | 111100 |
| 2025-05-14 | -19.92 | $12.38 | 231100 |
| 2025-05-13 | -53.94 | $11.56 | 197037 |
| 2025-05-12 | -54.36 | $11.55 | 114300 |
| 2025-05-09 | -56.02 | $11.51 | 66215 |
| 2025-05-08 | -61.00 | $11.39 | 77300 |
| 2025-05-07 | -29.47 | $11.79 | 97547 |
| 2025-05-06 | -28.57 | $11.75 | 115134 |
| 2025-05-05 | -28.57 | $11.75 | 137649 |
| 2025-05-02 | -29.78 | $11.83 | 70100 |
| 2025-05-01 | -44.89 | $11.49 | 189206 |
| 2025-04-30 | -41.78 | $11.56 | 160136 |
| 2025-04-29 | -44.89 | $11.49 | 122200 |
| 2025-04-28 | -49.33 | $11.39 | 361702 |
| 2025-04-25 | -66.42 | $11.16 | 53100 |
| 2025-04-24 | -66.42 | $11.16 | 83400 |
| 2025-04-23 | -66.79 | $11.15 | 99537 |
| 2025-04-22 | -80.44 | $10.78 | 185800 |
| 2025-04-21 | -79.70 | $10.80 | 454400 |
| 2025-04-17 | -80.44 | $10.78 | 116400 |
| 2025-04-16 | -79.34 | $10.81 | 122300 |
| 2025-04-15 | -73.43 | $10.97 | 123805 |
| 2025-04-14 | -72.69 | $10.99 | 125646 |
| 2025-04-11 | -54.24 | $11.49 | 211100 |
| 2025-04-10 | -59.78 | $11.34 | 142525 |
| 2025-04-09 | -57.56 | $11.40 | 342849 |
| 2025-04-08 | -95.20 | $10.38 | 228700 |
| 2025-04-07 | -83.14 | $10.84 | 276213 |
| 2025-04-04 | -81.94 | $11.10 | 166600 |
| 2025-04-03 | -47.14 | $11.89 | 204025 |
| 2025-04-02 | -42.29 | $12.00 | 80203 |
| 2025-04-01 | -45.37 | $11.93 | 142200 |
| 2025-03-31 | -37.44 | $12.11 | 163200 |
| 2025-03-28 | -36.05 | $12.12 | 90843 |
| 2025-03-27 | -18.58 | $12.26 | 216400 |
| 2025-03-26 | -4.66 | $12.04 | 266800 |
| 2025-03-25 | -40.93 | $11.34 | 200527 |
| 2025-03-24 | -65.29 | $10.87 | 362804 |
| 2025-03-21 | -60.00 | $10.98 | 321900 |
| 2025-03-20 | -62.05 | $10.94 | 126200 |
| 2025-03-19 | -48.50 | $11.23 | 749000 |
| 2025-03-18 | -64.02 | $11.06 | 178200 |
| 2025-03-17 | -38.82 | $11.76 | 167300 |
| 2025-03-14 | -48.24 | $11.52 | 91700 |
| 2025-03-13 | -50.98 | $11.45 | 106500 |
| 2025-03-12 | -44.31 | $11.62 | 137000 |
| 2025-03-11 | -54.90 | $11.35 | 342611 |
| 2025-03-10 | -63.14 | $11.14 | 124335 |
| 2025-03-07 | -46.92 | $11.58 | 164300 |
| 2025-03-06 | -34.62 | $11.90 | 144220 |
| 2025-03-05 | -44.29 | $11.76 | 128100 |
| 2025-03-04 | -72.97 | $11.10 | 162300 |
| 2025-03-03 | -81.08 | $10.83 | 546432 |
| 2025-02-28 | -89.49 | $10.55 | 203900 |
| 2025-02-27 | -96.21 | $10.99 | 164632 |
| 2025-02-26 | -100.00 | $11.56 | 112200 |
| 2025-02-25 | -100.00 | $11.59 | 123500 |
| 2025-02-24 | -84.78 | $11.97 | 90713 |
| 2025-02-21 | -90.22 | $11.87 | 70700 |
| 2025-02-20 | -80.66 | $12.07 | 131100 |
| 2025-02-19 | -73.48 | $12.20 | 84700 |
| 2025-02-18 | -50.28 | $12.62 | 154332 |
| 2025-02-14 | -83.98 | $12.01 | 115000 |
| 2025-02-13 | -63.54 | $12.38 | 160922 |
| 2025-02-12 | -70.86 | $12.46 | 1.1M |
| 2025-02-11 | -58.21 | $12.36 | 96638 |
| 2025-02-10 | -64.18 | $12.24 | 70800 |
| 2025-02-07 | -58.21 | $12.36 | 66443 |
| 2025-02-06 | -62.19 | $12.28 | 229100 |
| 2025-02-05 | -34.33 | $12.84 | 217000 |
| 2025-02-04 | -17.91 | $13.17 | 117500 |
| 2025-02-03 | -19.70 | $13.11 | 84100 |
| 2025-01-31 | -25.76 | $12.99 | 99102 |
| 2025-01-30 | -37.37 | $12.76 | 172334 |
| 2025-01-29 | -29.29 | $12.92 | 71531 |
| 2025-01-28 | -20.20 | $13.10 | 152800 |
| 2025-01-27 | -15.66 | $13.19 | 126000 |
| 2025-01-24 | -23.74 | $13.03 | 74500 |
| 2025-01-23 | -12.00 | $13.28 | 192300 |
| 2025-01-22 | -18.50 | $13.15 | 108100 |
| 2025-01-21 | -22.00 | $13.08 | 139819 |
| 2025-01-17 | -51.00 | $12.50 | 248741 |
| 2025-01-16 | -43.50 | $12.65 | 351000 |
| 2025-01-15 | -45.50 | $12.61 | 368937 |
| 2025-01-14 | -92.50 | $11.67 | 115532 |
| 2025-01-13 | -96.71 | $11.80 | 192100 |
| 2025-01-10 | -89.56 | $12.23 | 150700 |
| 2025-01-08 | -70.88 | $12.57 | 69416 |
| 2025-01-07 | -87.03 | $12.28 | 128600 |
| 2025-01-06 | -66.67 | $12.66 | 166830 |
| 2025-01-03 | -58.60 | $12.81 | 141023 |
| 2025-01-02 | -59.14 | $12.80 | 93107 |
| 2024-12-31 | -80.65 | $12.40 | 77600 |
| 2024-12-30 | -75.27 | $12.50 | 167200 |
| 2024-12-27 | -60.11 | $12.79 | 103642 |
| 2024-12-26 | -55.32 | $12.88 | 98100 |
| 2024-12-24 | -56.38 | $12.86 | 36700 |
| 2024-12-23 | -59.22 | $12.88 | 205900 |
| 2024-12-20 | -80.34 | $12.50 | 499200 |
| 2024-12-19 | -88.50 | $12.38 | 496200 |
| 2024-12-18 | -92.00 | $12.54 | 361313 |
| 2024-12-17 | -80.85 | $12.86 | 382700 |
| 2024-12-16 | -72.32 | $13.10 | 624200 |
| 2024-12-13 | -82.25 | $12.99 | 398900 |
| 2024-12-12 | -86.86 | $13.19 | 349500 |
| 2024-12-11 | -61.31 | $13.54 | 83000 |
| 2024-12-10 | -66.89 | $13.50 | 121530 |
| 2024-12-09 | -53.38 | $13.70 | 147724 |
| 2024-12-06 | -69.32 | $13.55 | 112127 |
| 2024-12-05 | -74.43 | $13.46 | 169835 |
| 2024-12-04 | -65.34 | $13.62 | 232404 |
| 2024-12-03 | -93.25 | $13.17 | 130700 |
| 2024-12-02 | -94.49 | $13.15 | 124806 |
| 2024-11-29 | -82.28 | $13.46 | 34900 |
| 2024-11-27 | -69.69 | $13.78 | 90426 |
| 2024-11-26 | -68.50 | $13.81 | 216036 |
| 2024-11-25 | -62.99 | $13.95 | 98520 |
| 2024-11-22 | -77.95 | $13.57 | 103500 |
| 2024-11-21 | -91.43 | $13.25 | 95820 |
| 2024-11-20 | -96.85 | $13.35 | 241915 |
| 2024-11-19 | -96.20 | $13.53 | 273300 |
| 2024-11-18 | -97.47 | $13.50 | 137540 |
| 2024-11-15 | -99.58 | $13.76 | 222600 |
| 2024-11-14 | -87.60 | $14.06 | 305107 |
| 2024-11-13 | -92.98 | $14.06 | 186100 |
| 2024-11-12 | -99.12 | $13.92 | 69100 |
| 2024-11-11 | -99.56 | $13.94 | 92700 |
| 2024-11-08 | -89.91 | $14.22 | 93800 |
| 2024-11-07 | -72.02 | $14.61 | 49500 |
| 2024-11-06 | -87.23 | $14.54 | 60935 |
| 2024-11-05 | -70.49 | $14.89 | 48021 |
| 2024-11-04 | -76.68 | $14.87 | 34000 |
| 2024-11-01 | -82.96 | $14.73 | 46900 |
| 2024-10-31 | -58.96 | $15.33 | 58300 |
| 2024-10-30 | -77.83 | $14.93 | 75345 |
| 2024-10-29 | -95.51 | $14.88 | 47700 |
| 2024-10-28 | -90.59 | $15.04 | 81800 |
| 2024-10-25 | -91.73 | $15.02 | 152736 |
| 2024-10-24 | -87.02 | $15.21 | 60426 |
| 2024-10-23 | -81.68 | $15.35 | 25504 |
| 2024-10-22 | -73.94 | $15.61 | 22812 |
| 2024-10-21 | -68.64 | $15.93 | 17440 |
| 2024-10-18 | -69.82 | $15.89 | 74130 |
| 2024-10-17 | -67.16 | $15.98 | 109800 |
| 2024-10-16 | -71.89 | $15.82 | 90203 |
| 2024-10-15 | -79.59 | $15.56 | 129600 |
| 2024-10-14 | -76.04 | $15.68 | 28420 |
| 2024-10-11 | -76.92 | $15.65 | 234720 |
| 2024-10-10 | -83.43 | $15.43 | 65428 |
| 2024-10-09 | -73.37 | $15.77 | 30033 |
| 2024-10-08 | -67.16 | $15.98 | 65900 |
| 2024-10-07 | -89.65 | $15.22 | 77632 |
| 2024-10-04 | -97.12 | $15.55 | 25340 |
| 2024-10-03 | -91.95 | $15.85 | 33617 |
| 2024-10-02 | -95.07 | $16.13 | 23800 |
| 2024-10-01 | -85.10 | $16.48 | 63500 |
| 2024-09-30 | -93.75 | $16.30 | 82900 |
| 2024-09-27 | -61.54 | $16.89 | 73027 |
| 2024-09-26 | -70.59 | $16.69 | 34121 |
| 2024-09-25 | -39.37 | $17.38 | 48100 |
| 2024-09-24 | -16.74 | $17.88 | 54500 |
| 2024-09-23 | -5.77 | $18.00 | 121528 |
| 2024-09-20 | -18.13 | $17.53 | 102100 |
| 2024-09-19 | -13.99 | $17.59 | 240903 |
| 2024-09-18 | -8.33 | $17.47 | 62342 |
| 2024-09-17 | -14.87 | $17.19 | 27848 |
| 2024-09-16 | -17.26 | $17.05 | 22605 |
| 2024-09-13 | -12.16 | $16.95 | 84529 |
| 2024-09-12 | -26.58 | $16.63 | 45400 |
| 2024-09-11 | -29.73 | $16.56 | 37000 |
| 2024-09-10 | -23.31 | $16.67 | 97700 |
| 2024-09-09 | -26.95 | $16.53 | 36600 |
| 2024-09-06 | -17.73 | $16.72 | 67300 |
| 2024-09-05 | -23.96 | $16.47 | 99800 |
| 2024-09-04 | -30.67 | $16.26 | 26321 |
| 2024-09-03 | -20.72 | $16.53 | 61400 |
| 2024-08-30 | -20.53 | $16.45 | 42100 |
| 2024-08-29 | -25.60 | $16.26 | 24300 |
| 2024-08-28 | -18.67 | $16.52 | 13600 |
| 2024-08-27 | -13.07 | $16.73 | 93619 |
| 2024-08-26 | -9.07 | $16.78 | 138046 |
| 2024-08-23 | -12.80 | $16.33 | 106000 |
| 2024-08-22 | -18.81 | $15.93 | 34500 |
| 2024-08-21 | -5.94 | $16.32 | 62024 |
| 2024-08-20 | -2.26 | $16.06 | 344700 |
| 2024-08-19 | -14.06 | $15.61 | 79820 |
| 2024-08-16 | -18.60 | $15.44 | 44200 |
| 2024-08-15 | -19.83 | $15.41 | 28916 |
| 2024-08-14 | -17.36 | $15.47 | 64500 |
| 2024-08-13 | -27.01 | $15.01 | 37100 |
| 2024-08-12 | -42.18 | $14.69 | 36500 |
| 2024-08-09 | -42.18 | $14.69 | 100701 |
| 2024-08-08 | -47.62 | $14.68 | 81400 |
| 2024-08-07 | -60.61 | $14.38 | 89900 |
| 2024-08-06 | -59.31 | $14.41 | 79600 |
| 2024-08-05 | -77.06 | $14.00 | 58900 |
| 2024-08-02 | -69.11 | $14.46 | 49500 |
| 2024-08-01 | -67.02 | $14.50 | 69802 |
| 2024-07-31 | -67.89 | $14.30 | 58100 |
| 2024-07-30 | -72.48 | $14.20 | 121126 |
| 2024-07-29 | -51.38 | $14.66 | 53935 |
| 2024-07-26 | -56.42 | $14.55 | 79300 |
| 2024-07-25 | -54.84 | $14.42 | 96600 |
| 2024-07-24 | -41.20 | $14.68 | 62719 |
| 2024-07-23 | -42.70 | $14.64 | 141838 |
| 2024-07-22 | -22.10 | $15.19 | 209733 |
| 2024-07-19 | -26.97 | $15.06 | 236300 |
| 2024-07-18 | -22.82 | $15.02 | 37141 |
| 2024-07-17 | -28.57 | $14.70 | 57517 |
| 2024-07-16 | -24.07 | $14.87 | 135300 |
| 2024-07-15 | -25.13 | $14.83 | 65512 |
| 2024-07-12 | -17.99 | $15.10 | 57300 |
| 2024-07-11 | -13.60 | $15.05 | 133700 |
| 2024-07-10 | -13.11 | $15.05 | 71135 |
| 2024-07-09 | -10.21 | $14.99 | 55326 |
| 2024-07-08 | -11.67 | $14.65 | 68719 |
| 2024-07-05 | -5.00 | $14.85 | 151720 |
| 2024-07-03 | -21.40 | $14.13 | 48400 |
| 2024-07-02 | -24.35 | $14.05 | 175000 |
| 2024-07-01 | -20.66 | $14.15 | 148041 |
| 2024-06-28 | -12.40 | $14.12 | 1.0M |
| 2024-06-27 | -27.63 | $13.65 | 638901 |
| 2024-06-26 | -44.30 | $13.27 | 92900 |
| 2024-06-25 | -48.67 | $13.35 | 110542 |
| 2024-06-24 | -59.62 | $13.28 | 324049 |
| 2024-06-21 | -54.49 | $13.47 | 152235 |
| 2024-06-20 | -72.45 | $12.89 | 163900 |
| 2024-06-18 | -73.07 | $12.87 | 400830 |
| 2024-06-17 | -92.16 | $12.88 | 88000 |
| 2024-06-14 | -90.04 | $12.97 | 117000 |
| 2024-06-13 | -80.94 | $13.25 | 92827 |
| 2024-06-12 | -75.19 | $13.53 | 169502 |
| 2024-06-11 | -83.21 | $13.32 | 88714 |
| 2024-06-10 | -78.76 | $13.46 | 50143 |
| 2024-06-07 | -86.49 | $13.26 | 46424 |
| 2024-06-06 | -70.92 | $13.72 | 83810 |
| 2024-06-05 | -78.88 | $13.52 | 165600 |
| 2024-06-04 | -78.90 | $13.78 | 995400 |
| 2024-06-03 | -73.39 | $13.90 | 241300 |
| 2024-05-31 | -97.25 | $13.38 | 171900 |
| 2024-05-30 | -97.56 | $13.50 | 188100 |
| 2024-05-29 | -93.26 | $13.70 | 216700 |
| 2024-05-28 | -91.67 | $14.16 | 160500 |
| 2024-05-24 | -71.51 | $14.58 | 212500 |
| 2024-05-23 | -58.72 | $14.80 | 75821 |
| 2024-05-22 | -71.14 | $14.80 | 288034 |
| 2024-05-21 | -79.69 | $14.62 | 133104 |
| 2024-05-20 | -63.31 | $15.11 | 95400 |
| 2024-05-17 | -51.80 | $15.43 | 58811 |
| 2024-05-16 | -60.43 | $15.19 | 83123 |
| 2024-05-15 | -68.35 | $14.97 | 83321 |
| 2024-05-14 | -80.58 | $14.63 | 99608 |
| 2024-05-13 | -88.61 | $14.45 | 75600 |
| 2024-05-10 | -88.09 | $14.70 | 70331 |
| 2024-05-09 | -85.11 | $14.82 | 50100 |
| 2024-05-08 | -86.60 | $14.76 | 212900 |
| 2024-05-07 | -86.35 | $14.77 | 230046 |
| 2024-05-06 | -81.14 | $14.98 | 111227 |
| 2024-05-03 | -88.08 | $14.76 | 58242 |
| 2024-05-02 | -95.94 | $14.73 | 159947 |
| 2024-05-01 | -89.47 | $15.18 | 44516 |
| 2024-04-30 | -89.47 | $15.18 | 64700 |
| 2024-04-29 | -97.74 | $14.85 | 122700 |
| 2024-04-26 | -98.15 | $15.03 | 130636 |
| 2024-04-25 | -89.97 | $16.00 | 93300 |
| 2024-04-24 | -86.76 | $16.18 | 51522 |
| 2024-04-23 | -81.99 | $16.52 | 55600 |
| 2024-04-22 | -89.70 | $16.41 | 45639 |
| 2024-04-19 | -93.22 | $16.27 | 38100 |
| 2024-04-18 | -80.40 | $16.78 | 95300 |
| 2024-04-17 | -87.44 | $16.50 | 150800 |
| 2024-04-16 | -97.40 | $16.61 | 445600 |
| 2024-04-15 | -75.24 | $17.58 | 89000 |
| 2024-04-12 | -73.98 | $17.62 | 50700 |
| 2024-04-11 | -70.90 | $17.82 | 57400 |
| 2024-04-10 | -79.11 | $17.87 | 33600 |
| 2024-04-09 | -78.25 | $18.04 | 34100 |
| 2024-04-08 | -78.72 | $18.02 | 54310 |
| 2024-04-05 | -82.98 | $17.84 | 47827 |
| 2024-04-04 | -90.67 | $17.95 | 149000 |
| 2024-04-03 | -97.30 | $17.75 | 29811 |
| 2024-04-02 | -97.57 | $17.74 | 59500 |
| 2024-04-01 | -92.81 | $18.25 | 70126 |
| 2024-03-28 | -78.99 | $19.17 | 22300 |
| 2024-03-27 | -64.49 | $19.57 | 53200 |
| 2024-03-26 | -57.97 | $19.75 | 27600 |
| 2024-03-25 | -60.14 | $19.69 | 34502 |
| 2024-03-22 | -79.35 | $19.16 | 21923 |
| 2024-03-21 | -75.29 | $19.40 | 47333 |
| 2024-03-20 | -83.27 | $19.31 | 18000 |
| 2024-03-19 | -91.84 | $19.10 | 19420 |
| 2024-03-18 | -97.50 | $19.01 | 32800 |
| 2024-03-15 | -91.25 | $19.16 | 63100 |
| 2024-03-14 | -72.32 | $19.73 | 15816 |
| 2024-03-13 | -36.76 | $20.42 | 18200 |
| 2024-03-12 | -37.15 | $20.41 | 19830 |
| 2024-03-11 | -27.91 | $20.26 | 16000 |
| 2024-03-08 | -27.91 | $20.26 | 51100 |
| 2024-03-07 | -38.87 | $19.84 | 19139 |
| 2024-03-06 | -42.76 | $19.73 | 47116 |
| 2024-03-05 | -48.41 | $19.57 | 40643 |
| 2024-03-04 | -56.89 | $19.33 | 134200 |
| 2024-03-01 | -39.58 | $19.82 | 110043 |
| 2024-02-29 | -46.64 | $19.62 | 46924 |
| 2024-02-28 | -31.78 | $19.85 | 36100 |
| 2024-02-27 | -38.48 | $19.62 | 15300 |
| 2024-02-26 | -36.26 | $19.66 | 57200 |
| 2024-02-23 | -33.42 | $19.68 | 38101 |
| 2024-02-22 | -19.10 | $20.22 | 34100 |
| 2024-02-21 | -24.93 | $20.00 | 63614 |
| 2024-02-20 | -5.35 | $20.18 | 71300 |
| 2024-02-16 | -18.12 | $19.70 | 26507 |
| 2024-02-15 | -8.49 | $19.65 | 45010 |
| 2024-02-14 | -12.18 | $19.55 | 60808 |
| 2024-02-13 | -25.09 | $19.20 | 136100 |
| 2024-02-12 | -13.13 | $19.42 | 107345 |
| 2024-02-09 | -21.68 | $18.94 | 21807 |
| 2024-02-08 | -28.76 | $18.78 | 49447 |
| 2024-02-07 | -32.74 | $18.69 | 25300 |
| 2024-02-06 | -35.40 | $18.63 | 54300 |
| 2024-02-05 | -38.05 | $18.57 | 158448 |
| 2024-02-02 | -32.30 | $18.70 | 61800 |
| 2024-02-01 | -35.90 | $18.42 | 51110 |
| 2024-01-31 | -57.95 | $17.99 | 35300 |
| 2024-01-30 | -66.67 | $17.82 | 23524 |
| 2024-01-29 | -69.74 | $17.76 | 38300 |
| 2024-01-26 | -92.92 | $17.32 | 17800 |
| 2024-01-25 | -89.29 | $17.54 | 30800 |
| 2024-01-24 | -73.85 | $17.85 | 53900 |
| 2024-01-23 | -56.41 | $18.19 | 35102 |
| 2024-01-22 | -39.49 | $18.52 | 40633 |
| 2024-01-19 | -40.51 | $18.50 | 23103 |
| 2024-01-18 | -38.46 | $18.54 | 54905 |
| 2024-01-17 | -46.15 | $18.39 | 55100 |
| 2024-01-16 | -33.33 | $18.64 | 26031 |
| 2024-01-12 | -25.13 | $18.80 | 47000 |
| 2024-01-11 | -34.98 | $18.44 | 31000 |
| 2024-01-10 | -35.51 | $18.31 | 15909 |
| 2024-01-09 | -32.61 | $18.39 | 46500 |
| 2024-01-08 | -33.33 | $18.37 | 96520 |
| 2024-01-05 | -28.62 | $18.50 | 22944 |
| 2024-01-04 | -38.04 | $18.24 | 62547 |
| 2024-01-03 | -42.39 | $18.12 | 113916 |
| 2024-01-02 | -36.96 | $18.27 | 64844 |
| 2023-12-29 | -35.14 | $18.32 | 30400 |
| 2023-12-28 | -24.28 | $18.62 | 27300 |
| 2023-12-27 | -32.68 | $18.26 | 38600 |
| 2023-12-26 | -24.51 | $18.47 | 28035 |
| 2023-12-22 | 0.00 | $18.58 | 86500 |
| 2023-12-21 | -20.67 | $17.95 | 138123 |
| 2023-12-20 | -31.84 | $17.75 | 26300 |
| 2023-12-19 | -28.49 | $17.81 | 117500 |
| 2023-12-18 | -25.27 | $17.86 | 24910 |
| 2023-12-15 | -28.57 | $17.80 | 46444 |
| 2023-12-14 | -16.19 | $17.98 | 27000 |
| 2023-12-13 | -52.22 | $17.19 | 34924 |
| 2023-12-12 | -42.23 | $17.19 | 28100 |
| 2023-12-11 | -54.58 | $16.88 | 39137 |
| 2023-12-08 | -39.04 | $17.27 | 26700 |
| 2023-12-07 | -26.69 | $17.58 | 20900 |
| 2023-12-06 | -33.07 | $17.42 | 44000 |
| 2023-12-05 | -27.89 | $17.55 | 56109 |
| 2023-12-04 | -10.80 | $17.64 | 113000 |
| 2023-12-01 | -29.11 | $17.25 | 55506 |
| 2023-11-30 | -34.82 | $17.01 | 37838 |
| 2023-11-29 | -31.75 | $17.00 | 32207 |
| 2023-11-28 | -23.72 | $17.22 | 38305 |
| 2023-11-27 | -21.69 | $17.26 | 73600 |
| 2023-11-24 | -6.25 | $17.68 | 20500 |
| 2023-11-22 | -29.44 | $16.88 | 29745 |
| 2023-11-21 | -36.10 | $16.67 | 121436 |
| 2023-11-20 | -28.63 | $16.85 | 54000 |
| 2023-11-17 | -32.78 | $16.75 | 91042 |
| 2023-11-16 | -26.97 | $16.89 | 43300 |
| 2023-11-15 | -29.44 | $16.76 | 46901 |
| 2023-11-14 | -38.16 | $16.41 | 98327 |
| 2023-11-13 | -52.17 | $16.12 | 43000 |
| 2023-11-10 | -51.69 | $16.13 | 51812 |
| 2023-11-09 | -32.85 | $16.52 | 28607 |
| 2023-11-08 | -24.15 | $16.70 | 44736 |
| 2023-11-07 | -24.64 | $16.69 | 36709 |
| 2023-11-06 | -18.13 | $16.62 | 47300 |
| 2023-11-03 | -25.82 | $16.48 | 47000 |
| 2023-11-02 | -71.36 | $15.70 | 51400 |
| 2023-11-01 | -93.47 | $15.26 | 80800 |
| 2023-10-31 | -86.46 | $15.46 | 105400 |
| 2023-10-30 | -74.48 | $15.69 | 45718 |
| 2023-10-27 | -80.00 | $15.78 | 31900 |
| 2023-10-26 | -91.90 | $15.53 | 62900 |
| 2023-10-25 | -63.86 | $16.17 | 101000 |
| 2023-10-24 | -67.33 | $16.10 | 32500 |
| 2023-10-23 | -88.20 | $15.89 | 44000 |
| 2023-10-20 | -88.78 | $15.95 | 21201 |
| 2023-10-19 | -93.26 | $15.89 | 65507 |
| 2023-10-18 | -76.61 | $16.38 | 56537 |
| 2023-10-17 | -76.32 | $16.43 | 33600 |
| 2023-10-16 | -61.05 | $16.72 | 35100 |
| 2023-10-13 | -64.74 | $16.65 | 24316 |
| 2023-10-12 | -63.16 | $16.68 | 69410 |
| 2023-10-11 | -71.89 | $16.59 | 27900 |
| 2023-10-10 | -83.87 | $16.33 | 44735 |
| 2023-10-09 | -91.79 | $16.36 | 59441 |
| 2023-10-06 | -69.39 | $16.80 | 59728 |
| 2023-10-05 | -76.02 | $16.67 | 46205 |
| 2023-10-04 | -91.61 | $16.74 | 26439 |
| 2023-10-03 | -90.42 | $16.85 | 37015 |
| 2023-10-02 | -90.99 | $16.89 | 26100 |
| 2023-09-29 | -89.64 | $16.92 | 28828 |
| 2023-09-28 | -86.04 | $17.00 | 38400 |
| 2023-09-27 | -94.14 | $16.82 | 48710 |
| 2023-09-26 | -97.30 | $16.75 | 28600 |
| 2023-09-25 | -91.35 | $17.22 | 24146 |
| 2023-09-22 | -81.62 | $17.40 | 52922 |
| 2023-09-21 | -85.95 | $17.32 | 38344 |
| 2023-09-20 | -75.14 | $17.52 | 44731 |
| 2023-09-19 | -84.86 | $17.34 | 35833 |
| 2023-09-18 | -82.16 | $17.39 | 43800 |
| 2023-09-15 | -82.70 | $17.38 | 26400 |
| 2023-09-14 | -77.06 | $17.60 | 35300 |
| 2023-09-13 | -81.76 | $17.52 | 24621 |
| 2023-09-12 | -78.24 | $17.58 | 32800 |
| 2023-09-11 | -77.65 | $17.59 | 23700 |
| 2023-09-08 | -87.06 | $17.43 | 21700 |
| 2023-09-07 | -82.35 | $17.79 | 34713 |
| 2023-09-06 | -46.32 | $18.28 | 62009 |
| 2023-09-05 | -41.45 | $18.44 | 46700 |
| 2023-09-01 | -50.66 | $18.30 | 24625 |
| 2023-08-31 | -63.16 | $18.11 | 25430 |
| 2023-08-30 | -64.43 | $18.24 | 14600 |
| 2023-08-29 | -69.59 | $18.14 | 19113 |
| 2023-08-28 | -59.28 | $18.34 | 19543 |
| 2023-08-25 | -57.73 | $18.37 | 35800 |
| 2023-08-24 | -70.10 | $18.13 | 25848 |
| 2023-08-23 | -47.94 | $18.56 | 12231 |
| 2023-08-22 | -67.01 | $18.19 | 17300 |
| 2023-08-21 | -76.80 | $18.00 | 12900 |
| 2023-08-18 | -63.40 | $18.26 | 17008 |
| 2023-08-17 | -73.20 | $18.07 | 33126 |
| 2023-08-16 | -72.16 | $18.09 | 48600 |
| 2023-08-15 | -64.95 | $18.23 | 38800 |
| 2023-08-14 | -53.29 | $18.60 | 34100 |
| 2023-08-11 | -58.75 | $18.55 | 13400 |
| 2023-08-10 | -39.87 | $18.86 | 48246 |
| 2023-08-09 | -50.00 | $18.70 | 23041 |
| 2023-08-08 | -54.02 | $18.55 | 72200 |
| 2023-08-07 | -39.43 | $18.80 | 16600 |
| 2023-08-04 | -52.22 | $18.43 | 21400 |
| 2023-08-03 | -27.59 | $18.93 | 42443 |
| 2023-08-02 | -30.77 | $18.81 | 28241 |
| 2023-08-01 | -23.59 | $18.95 | 50841 |
| 2023-07-31 | -35.44 | $18.48 | 25100 |
| 2023-07-28 | -17.72 | $18.76 | 16634 |
| 2023-07-27 | -20.89 | $18.71 | 73219 |
| 2023-07-26 | -18.35 | $18.75 | 29000 |
| 2023-07-25 | -25.95 | $18.63 | 29400 |
| 2023-07-24 | -19.62 | $18.73 | 24701 |
| 2023-07-21 | -31.65 | $18.54 | 28744 |
| 2023-07-20 | -24.68 | $18.65 | 81031 |
| 2023-07-19 | -16.46 | $18.78 | 24304 |
| 2023-07-18 | -13.92 | $18.82 | 49109 |
| 2023-07-17 | -13.24 | $18.64 | 12508 |
| 2023-07-14 | -30.88 | $18.40 | 55100 |
| 2023-07-13 | -36.76 | $18.32 | 17109 |
| 2023-07-12 | -31.62 | $18.39 | 30600 |
| 2023-07-11 | -63.97 | $17.95 | 31721 |
| 2023-07-10 | -69.85 | $17.87 | 73141 |
| 2023-07-07 | -75.59 | $17.86 | 60400 |
| 2023-07-06 | -75.00 | $17.68 | 36006 |
| 2023-07-05 | -40.13 | $18.21 | 76339 |
| 2023-07-03 | -36.18 | $18.27 | 23900 |
| 2023-06-30 | -39.47 | $18.22 | 21810 |
| 2023-06-29 | -53.95 | $18.00 | 68500 |
| 2023-06-28 | -43.42 | $18.16 | 26300 |
| 2023-06-27 | -50.66 | $18.05 | 22900 |
| 2023-06-26 | -50.66 | $18.05 | 39713 |
| 2023-06-23 | -53.95 | $18.00 | 19502 |
| 2023-06-22 | -35.53 | $18.28 | 28431 |
| 2023-06-21 | -29.37 | $18.31 | 548444 |
| 2023-06-20 | -51.75 | $17.99 | 1.6M |
| 2023-06-16 | -34.97 | $18.23 | 62700 |
| 2023-06-15 | -30.19 | $18.25 | 95628 |
| 2023-06-14 | -15.57 | $18.47 | 29401 |
| 2023-06-13 | -19.76 | $18.40 | 18138 |
| 2023-06-12 | -42.52 | $18.02 | 15300 |
| 2023-06-09 | -43.11 | $18.01 | 37135 |
| 2023-06-08 | -26.95 | $18.28 | 35344 |
| 2023-06-07 | -39.52 | $18.07 | 22019 |
| 2023-06-06 | -35.09 | $18.13 | 42033 |
| 2023-06-05 | -43.58 | $17.95 | 20300 |
| 2023-06-02 | -16.85 | $18.42 | 25914 |
| 2023-06-01 | -33.16 | $18.07 | 70800 |
| 2023-05-31 | -39.80 | $17.94 | 25100 |
| 2023-05-30 | -18.37 | $18.36 | 14700 |
| 2023-05-26 | -16.33 | $18.40 | 15749 |
| 2023-05-25 | -22.96 | $18.27 | 25700 |
| 2023-05-24 | -20.51 | $18.31 | 33800 |
| 2023-05-23 | -9.00 | $18.22 | 57315 |
| 2023-05-22 | -13.00 | $18.14 | 17800 |
| 2023-05-19 | -25.50 | $17.89 | 15700 |
| 2023-05-18 | -60.50 | $17.19 | 36624 |
| 2023-05-17 | -49.05 | $17.37 | 13600 |
| 2023-05-16 | -41.61 | $17.17 | 28300 |
| 2023-05-15 | -30.20 | $17.34 | 21228 |
| 2023-05-12 | -36.91 | $17.24 | 19839 |
| 2023-05-11 | -24.83 | $17.42 | 33905 |
| 2023-05-10 | -27.54 | $17.33 | 45036 |
| 2023-05-09 | -35.33 | $17.20 | 14813 |
| 2023-05-08 | -38.80 | $17.08 | 43600 |
| 2023-05-05 | -8.67 | $17.62 | 34300 |
| 2023-05-04 | -52.55 | $16.76 | 25900 |
| 2023-05-03 | -41.84 | $16.97 | 74100 |
| 2023-05-02 | -36.57 | $17.00 | 64341 |
| 2023-05-01 | -18.06 | $17.40 | 32911 |
| 2023-04-28 | -20.00 | $17.27 | 20800 |
| 2023-04-27 | 0.00 | $17.56 | 20815 |
| 2023-04-26 | -30.11 | $16.73 | 22700 |
| 2023-04-25 | -32.95 | $16.68 | 68224 |
| 2023-04-24 | -27.22 | $16.61 | 17500 |
| 2023-04-21 | -30.77 | $16.55 | 13642 |
| 2023-04-20 | -40.83 | $16.38 | 30600 |
| 2023-04-19 | -29.59 | $16.57 | 11713 |
| 2023-04-18 | -23.08 | $16.68 | 18900 |
| 2023-04-17 | -36.69 | $16.45 | 10849 |
| 2023-04-14 | -9.47 | $16.91 | 29434 |
| 2023-04-13 | -9.60 | $16.88 | 15500 |
| 2023-04-12 | -15.23 | $16.51 | 19904 |
| 2023-04-11 | -1.24 | $16.43 | 17806 |
| 2023-04-10 | -21.12 | $16.11 | 21900 |
| 2023-04-06 | -15.53 | $16.20 | 25200 |
| 2023-04-05 | -22.36 | $16.09 | 35700 |
| 2023-04-04 | -30.56 | $15.84 | 22422 |
| 2023-04-03 | -18.75 | $16.01 | 25904 |
| 2023-03-31 | -43.06 | $15.66 | 32333 |
| 2023-03-30 | -32.64 | $15.81 | 29342 |
| 2023-03-29 | -34.72 | $15.78 | 41840 |
| 2023-03-28 | -50.69 | $15.55 | 72218 |
| 2023-03-27 | -49.31 | $15.57 | 63515 |
| 2023-03-24 | -50.30 | $15.66 | 23100 |
| 2023-03-23 | -23.03 | $16.11 | 30900 |
| 2023-03-22 | -30.91 | $15.98 | 49800 |
| 2023-03-21 | -35.15 | $15.91 | 35744 |
| 2023-03-20 | -52.73 | $15.62 | 243500 |
| 2023-03-17 | -49.09 | $15.68 | 27829 |
| 2023-03-16 | -75.76 | $15.24 | 36700 |
| 2023-03-15 | -81.21 | $15.15 | 16400 |
| 2023-03-14 | -90.30 | $15.28 | 138000 |
| 2023-03-13 | -77.61 | $15.45 | 16600 |
| 2023-03-10 | -67.16 | $15.59 | 13048 |
| 2023-03-09 | -77.61 | $15.45 | 35123 |
| 2023-03-08 | -65.67 | $15.61 | 59700 |
| 2023-03-07 | -51.49 | $15.80 | 36600 |
| 2023-03-06 | -65.67 | $15.61 | 52500 |
| 2023-03-03 | -76.12 | $15.47 | 19800 |
| 2023-03-02 | -69.40 | $15.56 | 46547 |
| 2023-03-01 | -85.82 | $15.34 | 52027 |
| 2023-02-28 | -72.34 | $15.47 | 56700 |
| 2023-02-27 | -41.13 | $15.91 | 30906 |
| 2023-02-24 | -56.48 | $15.55 | 56203 |
| 2023-02-23 | -44.44 | $15.68 | 15700 |
| 2023-02-22 | -47.22 | $15.65 | 34112 |
| 2023-02-21 | -34.26 | $15.79 | 36900 |
| 2023-02-17 | -0.93 | $16.15 | 20620 |
| 2023-02-16 | -4.63 | $16.11 | 71720 |
| 2023-02-15 | -21.24 | $15.89 | 14300 |
| 2023-02-14 | -11.50 | $16.00 | 33500 |
| 2023-02-13 | -33.05 | $15.64 | 33300 |
| 2023-02-10 | 0.00 | $16.03 | 38800 |
| 2023-02-09 | -20.57 | $15.70 | 42400 |
| 2023-02-08 | -12.57 | $15.73 | 52220 |
| 2023-02-07 | -20.49 | $15.55 | 26300 |
| 2023-02-06 | -17.07 | $15.62 | 18335 |
| 2023-02-03 | -11.71 | $15.73 | 36342 |
| 2023-02-02 | -20.60 | $15.50 | 26428 |
| 2023-02-01 | -12.56 | $15.66 | 28700 |
| 2023-01-31 | -37.75 | $15.19 | 39639 |
| 2023-01-30 | -35.65 | $15.31 | 43200 |
| 2023-01-27 | -33.80 | $15.35 | 23903 |
| 2023-01-26 | -39.81 | $15.22 | 246700 |
| 2023-01-25 | -38.89 | $15.24 | 160014 |
| 2023-01-24 | -31.96 | $15.41 | 61714 |
| 2023-01-23 | -26.03 | $15.54 | 61200 |
| 2023-01-20 | -31.36 | $15.43 | 45000 |
| 2023-01-19 | -42.27 | $15.19 | 46700 |
| 2023-01-18 | -50.00 | $15.09 | 47200 |
| 2023-01-17 | -50.85 | $15.07 | 21925 |
| 2023-01-13 | -60.26 | $14.85 | 22805 |
| 2023-01-12 | -59.40 | $14.87 | 62100 |
| 2023-01-11 | -87.50 | $14.23 | 15700 |
| 2023-01-10 | -86.29 | $14.26 | 20536 |
| 2023-01-09 | -94.26 | $14.43 | 44733 |
| 2023-01-06 | -74.88 | $14.85 | 70900 |
| 2023-01-05 | -82.13 | $14.70 | 36800 |
| 2023-01-04 | -76.67 | $15.25 | 48700 |
| 2023-01-03 | -63.33 | $15.45 | 40921 |
| 2022-12-30 | -78.00 | $15.23 | 24700 |
| 2022-12-29 | -72.00 | $15.32 | 22500 |
| 2022-12-28 | -88.00 | $15.08 | 23000 |
| 2022-12-27 | -61.18 | $15.47 | 27200 |
| 2022-12-23 | -56.52 | $15.49 | 32617 |
| 2022-12-22 | -47.53 | $15.63 | 28800 |
| 2022-12-21 | -40.49 | $15.57 | 37500 |
| 2022-12-20 | -40.49 | $15.57 | 40134 |
| 2022-12-19 | -17.52 | $15.99 | 33400 |
| 2022-12-16 | -26.50 | $15.78 | 347100 |
| 2022-12-15 | -40.60 | $15.45 | 22802 |
| 2022-12-14 | -22.36 | $15.85 | 37525 |
| 2022-12-13 | -14.63 | $16.04 | 27200 |
| 2022-12-12 | -34.07 | $15.43 | 31200 |
| 2022-12-09 | -35.40 | $15.40 | 35400 |
| 2022-12-08 | -34.51 | $15.42 | 67135 |
| 2022-12-07 | -35.40 | $15.40 | 89303 |
| 2022-12-06 | -34.96 | $15.41 | 57229 |
| 2022-12-05 | -23.89 | $15.66 | 43646 |
| 2022-12-02 | -13.88 | $15.74 | 27613 |
| 2022-12-01 | -17.70 | $15.66 | 67907 |
| 2022-11-30 | -10.93 | $15.57 | 21011 |
| 2022-11-29 | -41.53 | $15.01 | 47800 |
| 2022-11-28 | -37.79 | $15.01 | 22343 |
| 2022-11-25 | -36.60 | $14.91 | 24100 |
| 2022-11-23 | -52.08 | $14.63 | 25500 |
| 2022-11-22 | -64.58 | $14.45 | 28227 |
| 2022-11-21 | -67.36 | $14.41 | 32300 |
| 2022-11-18 | -55.56 | $14.58 | 24000 |
| 2022-11-17 | -55.00 | $14.50 | 18500 |
| 2022-11-16 | -62.71 | $14.27 | 43200 |
| 2022-11-15 | -38.02 | $14.65 | 95900 |
| 2022-11-14 | -35.42 | $14.70 | 39900 |
| 2022-11-11 | -21.88 | $14.96 | 50343 |
| 2022-11-10 | -37.31 | $14.63 | 48945 |
| 2022-11-09 | -46.27 | $14.45 | 28600 |
| 2022-11-08 | -25.87 | $14.86 | 25331 |
| 2022-11-07 | -22.39 | $14.93 | 88311 |
| 2022-11-04 | -21.05 | $14.87 | 66530 |
| 2022-11-03 | -28.42 | $14.73 | 147900 |
| 2022-11-02 | -40.00 | $14.51 | 181900 |
| 2022-11-01 | -24.74 | $14.80 | 28800 |
| 2022-10-31 | -32.49 | $14.70 | 34100 |
| 2022-10-28 | -31.47 | $14.72 | 21700 |
| 2022-10-27 | -35.03 | $14.65 | 52839 |
| 2022-10-26 | -39.59 | $14.56 | 34400 |
| 2022-10-25 | -32.49 | $14.70 | 28219 |
| 2022-10-24 | -50.00 | $14.36 | 110303 |
| 2022-10-21 | -44.44 | $14.47 | 21346 |
| 2022-10-20 | -64.14 | $14.08 | 24500 |
| 2022-10-19 | -75.86 | $13.86 | 42400 |
| 2022-10-18 | -80.28 | $13.80 | 30648 |
| 2022-10-17 | -72.48 | $13.97 | 45907 |
| 2022-10-14 | -85.78 | $13.70 | 27900 |
| 2022-10-13 | -82.41 | $14.05 | 47942 |
| 2022-10-12 | -75.26 | $14.35 | 28804 |
| 2022-10-11 | -83.85 | $14.20 | 33133 |
| 2022-10-10 | -82.05 | $14.25 | 27800 |
| 2022-10-07 | -79.67 | $14.40 | 29405 |
| 2022-10-06 | -54.59 | $14.87 | 52109 |
| 2022-10-05 | -59.46 | $14.78 | 33720 |
| 2022-10-04 | -36.76 | $15.20 | 39402 |
| 2022-10-03 | -65.95 | $14.66 | 45730 |
| 2022-09-30 | -100.00 | $14.03 | 159832 |
| 2022-09-29 | -79.14 | $14.59 | 76400 |
| 2022-09-28 | -56.05 | $15.00 | 47700 |
| 2022-09-27 | -63.68 | $14.60 | 31826 |
| 2022-09-26 | -46.27 | $14.95 | 95200 |
| 2022-09-23 | -65.67 | $14.56 | 28808 |
| 2022-09-22 | -41.79 | $15.04 | 35535 |
| 2022-09-21 | -50.25 | $14.87 | 40308 |
| 2022-09-20 | -47.76 | $14.92 | 59100 |
| 2022-09-19 | -39.80 | $15.08 | 74626 |
| 2022-09-16 | -57.21 | $14.73 | 108600 |
| 2022-09-15 | -34.33 | $15.19 | 29436 |
| 2022-09-14 | -27.36 | $15.33 | 15009 |
| 2022-09-13 | -47.76 | $14.92 | 23100 |
| 2022-09-12 | -32.84 | $15.22 | 22300 |
| 2022-09-09 | -19.90 | $15.48 | 47012 |
| 2022-09-08 | -19.66 | $15.30 | 22317 |
| 2022-09-07 | -40.52 | $14.78 | 39234 |
| 2022-09-06 | -30.07 | $14.94 | 53903 |
| 2022-09-02 | -41.18 | $14.77 | 40813 |
| 2022-09-01 | -50.98 | $14.62 | 27016 |
| 2022-08-31 | -58.82 | $14.50 | 23800 |
| 2022-08-30 | -79.09 | $14.19 | 103000 |
| 2022-08-29 | -81.05 | $14.16 | 49200 |
| 2022-08-26 | -80.39 | $14.17 | 45700 |
| 2022-08-25 | -63.50 | $14.37 | 47307 |
| 2022-08-24 | -57.66 | $14.45 | 18600 |
| 2022-08-23 | -64.96 | $14.35 | 47207 |
| 2022-08-22 | -74.45 | $14.22 | 46000 |
| 2022-08-19 | -64.90 | $14.26 | 42729 |
| 2022-08-18 | -42.38 | $14.60 | 68944 |
| 2022-08-17 | -50.33 | $14.48 | 25014 |
| 2022-08-16 | -48.34 | $14.51 | 17000 |
| 2022-08-15 | -31.31 | $14.62 | 27500 |
| 2022-08-12 | -22.73 | $14.79 | 33316 |
| 2022-08-11 | -19.19 | $14.86 | 15235 |
| 2022-08-10 | -25.46 | $14.62 | 13744 |
| 2022-08-09 | -18.06 | $14.78 | 74100 |
| 2022-08-08 | -20.83 | $14.72 | 39642 |
| 2022-08-05 | -24.54 | $14.64 | 34100 |
| 2022-08-04 | -27.31 | $14.58 | 15100 |
| 2022-08-03 | -26.39 | $14.60 | 21333 |
| 2022-08-02 | -20.37 | $14.73 | 23403 |
| 2022-08-01 | -29.76 | $14.45 | 41100 |
| 2022-07-29 | -7.85 | $14.77 | 70200 |
| 2022-07-28 | -6.84 | $14.78 | 88741 |
| 2022-07-27 | -11.80 | $14.58 | 46749 |
| 2022-07-26 | -32.24 | $14.25 | 31500 |
| 2022-07-25 | -36.17 | $14.21 | 31605 |
| 2022-07-22 | -46.27 | $14.09 | 109536 |
| 2022-07-21 | -36.82 | $14.28 | 36200 |
| 2022-07-20 | -40.80 | $14.20 | 61310 |
| 2022-07-19 | -57.21 | $13.87 | 76518 |
| 2022-07-18 | -67.46 | $13.69 | 27200 |
| 2022-07-15 | -67.23 | $13.78 | 49602 |
| 2022-07-14 | -76.61 | $13.59 | 214500 |
| 2022-07-13 | -91.53 | $13.22 | 42400 |
| 2022-07-12 | -84.08 | $13.43 | 36300 |
| 2022-07-11 | -81.22 | $13.50 | 95700 |
| 2022-07-08 | -69.23 | $13.80 | 105600 |
| 2022-07-07 | -84.21 | $13.43 | 46708 |
| 2022-07-06 | -85.42 | $13.46 | 71100 |
| 2022-07-05 | -85.00 | $13.47 | 56713 |
| 2022-07-01 | -89.78 | $13.85 | 36514 |
| 2022-06-30 | -89.29 | $13.89 | 39100 |
| 2022-06-29 | -87.05 | $13.97 | 26244 |
| 2022-06-28 | -88.67 | $14.23 | 76630 |
| 2022-06-27 | -88.32 | $14.29 | 72700 |
| 2022-06-24 | -73.60 | $14.58 | 39000 |
| 2022-06-23 | -84.26 | $14.37 | 57800 |
| 2022-06-22 | -81.73 | $14.42 | 43906 |
| 2022-06-21 | -77.90 | $14.62 | 71200 |
| 2022-06-17 | -83.43 | $14.52 | 49119 |
| 2022-06-16 | -84.21 | $14.59 | 28713 |
| 2022-06-15 | -49.12 | $15.19 | 34728 |
| 2022-06-14 | -84.80 | $14.58 | 86317 |
| 2022-06-13 | -92.44 | $14.44 | 45823 |
| 2022-06-10 | -62.19 | $14.78 | 29600 |
| 2022-06-09 | -43.28 | $15.16 | 41200 |
| 2022-06-08 | -37.31 | $15.28 | 77800 |
| 2022-06-07 | -40.80 | $15.21 | 90400 |
| 2022-06-06 | -42.79 | $15.17 | 37530 |
| 2022-06-03 | -49.63 | $15.37 | 40817 |
| 2022-06-02 | -44.52 | $15.64 | 191206 |
| 2022-06-01 | -47.40 | $15.74 | 57700 |
| 2022-05-31 | -44.34 | $15.84 | 29600 |
| 2022-05-27 | -57.49 | $15.41 | 85909 |
| 2022-05-26 | -80.43 | $14.66 | 41000 |
| 2022-05-25 | -81.04 | $14.64 | 240800 |
| 2022-05-24 | -66.36 | $15.12 | 46421 |
| 2022-05-23 | -81.38 | $14.67 | 39300 |
| 2022-05-20 | -81.38 | $14.67 | 85000 |
| 2022-05-19 | -68.19 | $15.13 | 99700 |
| 2022-05-18 | -75.93 | $14.86 | 67007 |
| 2022-05-17 | -66.48 | $15.19 | 52300 |
| 2022-05-16 | -83.38 | $14.60 | 80000 |
| 2022-05-13 | -81.09 | $14.68 | 52519 |
| 2022-05-12 | -91.16 | $14.83 | 93700 |
| 2022-05-11 | -90.38 | $15.35 | 60900 |
| 2022-05-10 | -89.74 | $15.41 | 47900 |
| 2022-05-09 | -92.31 | $15.35 | 51200 |
| 2022-05-06 | -43.14 | $16.63 | 59445 |
| 2022-05-05 | -41.18 | $16.67 | 58400 |
| 2022-05-04 | -27.45 | $16.95 | 27200 |
| 2022-05-03 | -46.57 | $16.56 | 61000 |
| 2022-05-02 | -33.33 | $16.83 | 32900 |
| 2022-04-29 | -47.06 | $16.55 | 48304 |
| 2022-04-28 | -50.49 | $16.48 | 67000 |
| 2022-04-27 | -40.69 | $16.68 | 135715 |
| 2022-04-26 | -25.49 | $16.99 | 34100 |
| 2022-04-25 | -10.00 | $16.82 | 57900 |
| 2022-04-22 | -34.67 | $16.45 | 27443 |
| 2022-04-21 | -17.33 | $16.71 | 20400 |
| 2022-04-20 | -4.00 | $16.91 | 53402 |
| 2022-04-19 | -70.21 | $15.89 | 42032 |
| 2022-04-18 | -73.05 | $15.85 | 82842 |
| 2022-04-14 | -82.27 | $15.72 | 48535 |
| 2022-04-13 | -62.41 | $16.00 | 40000 |
| 2022-04-12 | -68.79 | $15.91 | 54140 |
| 2022-04-11 | -74.47 | $15.83 | 24526 |
| 2022-04-08 | -68.79 | $15.91 | 49902 |
| 2022-04-07 | -52.99 | $16.17 | 58400 |
| 2022-04-06 | -58.96 | $16.09 | 57807 |
| 2022-04-05 | -39.86 | $16.31 | 51612 |
| 2022-04-04 | -20.37 | $16.55 | 70800 |
| 2022-04-01 | -30.25 | $16.39 | 29200 |
| 2022-03-31 | -41.36 | $16.21 | 39500 |
| 2022-03-30 | -20.99 | $16.54 | 32900 |
| 2022-03-29 | -25.31 | $16.47 | 36403 |
| 2022-03-28 | -28.40 | $16.42 | 25200 |
| 2022-03-25 | -29.01 | $16.41 | 25338 |
| 2022-03-24 | -16.25 | $16.60 | 77000 |
| 2022-03-23 | -34.72 | $16.11 | 36643 |
| 2022-03-22 | -32.41 | $16.16 | 33730 |
| 2022-03-21 | -44.91 | $15.89 | 39134 |
| 2022-03-18 | -37.04 | $16.06 | 83044 |
| 2022-03-17 | -27.78 | $16.26 | 42900 |
| 2022-03-16 | -22.22 | $16.38 | 111900 |
| 2022-03-15 | -0.46 | $16.85 | 113900 |
| 2022-03-14 | -0.52 | $16.60 | 119600 |
| 2022-03-11 | -37.43 | $15.87 | 62439 |
| 2022-03-10 | -14.97 | $16.29 | 147235 |
| 2022-03-09 | -1.16 | $16.41 | 95519 |
| 2022-03-08 | -59.54 | $15.40 | 163903 |
| 2022-03-07 | -49.71 | $15.57 | 193300 |
| 2022-03-04 | -3.88 | $16.35 | 535236 |
| 2022-03-03 | -6.22 | $16.17 | 113729 |
| 2022-03-02 | -11.79 | $16.00 | 30000 |
| 2022-03-01 | -12.17 | $15.99 | 27839 |
| 2022-02-28 | -9.13 | $16.07 | 35409 |
| 2022-02-25 | -10.27 | $16.04 | 52900 |
| 2022-02-24 | -19.38 | $15.51 | 68200 |
| 2022-02-23 | -19.82 | $15.50 | 23700 |
| 2022-02-22 | -15.42 | $15.60 | 54600 |
| 2022-02-18 | -16.30 | $15.58 | 88800 |
| 2022-02-17 | -30.84 | $15.25 | 613600 |
| 2022-02-16 | -20.26 | $15.49 | 27500 |
| 2022-02-15 | -14.54 | $15.62 | 15640 |
| 2022-02-14 | -23.79 | $15.41 | 78100 |
| 2022-02-11 | -35.68 | $15.14 | 16300 |
| 2022-02-10 | -25.99 | $15.36 | 28122 |
| 2022-02-09 | -19.82 | $15.50 | 36100 |
| 2022-02-08 | -24.75 | $15.20 | 170742 |
| 2022-02-07 | -6.70 | $15.35 | 74202 |
| 2022-02-04 | -28.89 | $14.64 | 72500 |
| 2022-02-03 | -46.67 | $14.40 | 109200 |
| 2022-02-02 | -54.41 | $14.30 | 46335 |
| 2022-02-01 | -0.75 | $15.03 | 134921 |
| 2022-01-31 | -51.49 | $14.35 | 173300 |
| 2022-01-28 | -29.10 | $14.65 | 261000 |
| 2022-01-27 | -17.91 | $14.80 | 196923 |
| 2022-01-26 | -58.96 | $14.25 | 86500 |
| 2022-01-25 | -55.97 | $14.29 | 32305 |
| 2022-01-24 | -51.97 | $14.38 | 67604 |
| 2022-01-21 | -29.13 | $14.67 | 86405 |
| 2022-01-20 | -30.53 | $14.64 | 133900 |
| 2022-01-19 | -46.56 | $14.43 | 32218 |
| 2022-01-18 | -19.08 | $14.79 | 178800 |
| 2022-01-14 | -45.04 | $14.45 | 67608 |
| 2022-01-13 | -31.30 | $14.63 | 149500 |
| 2022-01-12 | -35.88 | $14.57 | 68100 |
| 2022-01-11 | -30.53 | $14.64 | 51000 |
| 2022-01-10 | -29.01 | $14.66 | 151800 |
| 2022-01-07 | -35.11 | $14.58 | 34800 |
| 2022-01-06 | -42.75 | $14.48 | 96947 |
| 2022-01-05 | -36.84 | $14.57 | 134910 |
| 2022-01-04 | -39.42 | $14.56 | 75500 |
| 2022-01-03 | -32.12 | $14.66 | 137940 |
| 2021-12-31 | -54.74 | $14.35 | 48100 |
| 2021-12-30 | -57.66 | $14.31 | 39100 |
| 2021-12-29 | -58.39 | $14.30 | 208300 |
| 2021-12-28 | -60.58 | $14.27 | 57200 |
| 2021-12-27 | -59.12 | $14.29 | 49309 |
| 2021-12-23 | -53.28 | $14.37 | 60900 |
| 2021-12-22 | -66.19 | $14.20 | 101229 |
| 2021-12-21 | -71.74 | $14.13 | 98400 |
| 2021-12-20 | -81.16 | $14.00 | 91446 |
| 2021-12-17 | -71.60 | $14.20 | 78842 |
| 2021-12-16 | -69.14 | $14.24 | 86506 |
| 2021-12-15 | -43.83 | $14.65 | 74900 |
| 2021-12-14 | -65.43 | $14.30 | 82600 |
| 2021-12-13 | -59.26 | $14.40 | 78400 |
| 2021-12-10 | -62.96 | $14.34 | 72100 |
| 2021-12-09 | -57.41 | $14.43 | 127500 |
| 2021-12-08 | -43.83 | $14.65 | 39609 |
| 2021-12-07 | -39.51 | $14.72 | 57625 |
| 2021-12-06 | -60.11 | $14.45 | 75100 |
| 2021-12-03 | -66.85 | $14.33 | 89800 |
| 2021-12-02 | -52.81 | $14.58 | 70900 |
| 2021-12-01 | -83.15 | $14.04 | 44902 |
| 2021-11-30 | -79.77 | $14.14 | 32100 |
| 2021-11-29 | -68.87 | $14.48 | 102903 |
| 2021-11-26 | -80.79 | $14.30 | 21800 |
| 2021-11-24 | -52.52 | $14.79 | 42300 |
| 2021-11-23 | -63.31 | $14.64 | 41100 |
| 2021-11-22 | -54.42 | $14.83 | 46000 |
| 2021-11-19 | -55.10 | $14.82 | 38400 |
| 2021-11-18 | -72.05 | $14.61 | 37100 |
| 2021-11-17 | -65.84 | $14.71 | 64116 |
| 2021-11-16 | -86.59 | $14.38 | 132106 |
| 2021-11-15 | -74.39 | $14.58 | 144700 |
| 2021-11-12 | -75.53 | $14.76 | 40500 |
| 2021-11-11 | -69.68 | $14.87 | 123300 |
| 2021-11-10 | -74.47 | $14.78 | 40100 |
| 2021-11-09 | -79.26 | $14.69 | 39248 |
| 2021-11-08 | -64.89 | $14.96 | 23200 |
| 2021-11-05 | -70.21 | $14.86 | 21648 |
| 2021-11-04 | -67.84 | $14.83 | 49001 |
| 2021-11-03 | -60.00 | $14.92 | 96500 |
| 2021-11-02 | -76.67 | $14.57 | 24300 |
| 2021-11-01 | -69.09 | $14.66 | 23702 |
| 2021-10-29 | -50.37 | $14.81 | 16414 |
| 2021-10-28 | -49.26 | $14.84 | 24020 |
| 2021-10-27 | -47.27 | $14.88 | 37940 |
| 2021-10-26 | -27.52 | $15.36 | 23324 |
| 2021-10-25 | -43.87 | $14.82 | 212011 |
| 2021-10-22 | -21.94 | $15.50 | 109200 |
| 2021-10-21 | -21.94 | $15.50 | 57631 |
| 2021-10-20 | -13.78 | $15.71 | 23140 |
| 2021-10-19 | -10.78 | $15.78 | 181900 |
| 2021-10-18 | -9.93 | $15.78 | 1.5M |
| 2021-10-15 | -3.52 | $15.41 | 1.1M |
| 2021-10-14 | -3.35 | $15.29 | 19200 |
| 2021-10-13 | -8.84 | $15.11 | 57401 |
| 2021-10-12 | 0.00 | $15.06 | 257800 |
| 2021-10-11 | -9.15 | $14.70 | 90934 |
| 2021-10-08 | -7.94 | $14.67 | 11344 |
| 2021-10-07 | -2.89 | $14.81 | 55646 |
| 2021-10-06 | -1.12 | $14.76 | 43347 |
| 2021-10-05 | -8.87 | $14.38 | 91100 |
| 2021-10-04 | -17.57 | $14.09 | 73935 |
| 2021-10-01 | -29.29 | $13.81 | 21620 |
| 2021-09-30 | -35.56 | $13.66 | 20000 |
| 2021-09-29 | -37.24 | $13.62 | 20610 |
| 2021-09-28 | -46.44 | $13.40 | 35505 |
| 2021-09-27 | -46.86 | $13.39 | 65204 |
| 2021-09-24 | -46.03 | $13.41 | 22701 |
| 2021-09-23 | -42.26 | $13.50 | 55706 |
| 2021-09-22 | -50.21 | $13.31 | 30610 |
| 2021-09-21 | -78.66 | $12.63 | 69300 |
| 2021-09-20 | -71.55 | $12.80 | 36100 |
| 2021-09-17 | -77.27 | $12.98 | 25828 |
| 2021-09-16 | -73.68 | $13.11 | 30340 |
| 2021-09-15 | -87.79 | $13.00 | 75700 |
| 2021-09-14 | -81.98 | $13.10 | 83400 |
| 2021-09-13 | -75.58 | $13.21 | 44830 |
| 2021-09-10 | -69.19 | $13.32 | 271400 |
| 2021-09-09 | -70.35 | $13.30 | 211500 |
| 2021-09-08 | -47.09 | $13.70 | 102100 |
| 2021-09-07 | -14.12 | $14.25 | 96044 |
| 2021-09-03 | -2.35 | $14.45 | 17029 |
| 2021-09-02 | -35.61 | $13.64 | 30738 |
| 2021-09-01 | -39.86 | $13.68 | 13500 |
| 2021-08-31 | -36.49 | $13.73 | 53900 |
| 2021-08-30 | -33.11 | $13.78 | 13602 |
| 2021-08-27 | -56.08 | $13.44 | 35521 |
| 2021-08-26 | -49.47 | $13.34 | 18700 |
| 2021-08-25 | -37.77 | $13.56 | 12100 |
| 2021-08-24 | -35.11 | $13.61 | 30300 |
| 2021-08-23 | -25.00 | $13.80 | 15008 |
| 2021-08-20 | -28.19 | $13.74 | 83700 |
| 2021-08-19 | -44.15 | $13.44 | 19000 |
| 2021-08-18 | -15.43 | $13.98 | 31446 |
| 2021-08-17 | -38.83 | $13.54 | 26909 |
| 2021-08-16 | -32.98 | $13.65 | 34422 |
| 2021-08-13 | -39.36 | $13.53 | 25100 |
| 2021-08-12 | -60.11 | $13.14 | 36231 |
| 2021-08-11 | -53.19 | $13.27 | 15500 |
| 2021-08-10 | -51.60 | $13.30 | 26903 |
| 2021-08-09 | -50.53 | $13.32 | 15300 |
| 2021-08-06 | -35.64 | $13.60 | 23609 |
| 2021-08-05 | -11.17 | $14.06 | 13000 |
| 2021-08-04 | -9.09 | $13.39 | 47000 |
| 2021-08-03 | -39.09 | $13.06 | 25334 |
| 2021-08-02 | -45.30 | $13.03 | 19133 |
| 2021-07-30 | -67.08 | $12.92 | 28900 |
| 2021-07-29 | -67.11 | $13.00 | 49431 |
| 2021-07-28 | -70.47 | $12.95 | 26604 |
| 2021-07-27 | -56.38 | $13.16 | 28009 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.91
2026-07-24
Close Price
$8.19
Vol: 70304Average Directional Index - Detailed Analysis
Minimum
7.03
Average
15.87
Maximum
34.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.91 | $8.19 | 70304 |
| 2026-07-23 | 11.25 | $8.18 | 85700 |
| 2026-07-22 | 11.55 | $8.41 | 43500 |
| 2026-07-21 | 11.48 | $8.52 | 66500 |
| 2026-07-20 | 11.33 | $8.30 | 254531 |
| 2026-07-17 | 11.44 | $8.14 | 174200 |
| 2026-07-16 | 11.82 | $7.79 | 119200 |
| 2026-07-15 | 12.07 | $7.75 | 298000 |
| 2026-07-14 | 12.16 | $7.72 | 350807 |
| 2026-07-13 | 12.26 | $7.93 | 145521 |
| 2026-07-10 | 12.72 | $7.70 | 51428 |
| 2026-07-09 | 12.73 | $7.66 | 124900 |
| 2026-07-08 | 12.74 | $7.70 | 68700 |
| 2026-07-07 | 12.88 | $7.93 | 174833 |
| 2026-07-06 | 13.32 | $7.88 | 501244 |
| 2026-07-02 | 13.68 | $7.37 | 114700 |
| 2026-07-01 | 13.26 | $7.36 | 124033 |
| 2026-06-30 | 12.83 | $7.51 | 117300 |
| 2026-06-29 | 12.56 | $7.79 | 124800 |
| 2026-06-26 | 12.51 | $7.82 | 880500 |
| 2026-06-25 | 12.53 | $7.75 | 677800 |
| 2026-06-24 | 12.54 | $7.65 | 270720 |
| 2026-06-23 | 12.55 | $7.92 | 208837 |
| 2026-06-22 | 12.89 | $7.95 | 217500 |
| 2026-06-18 | 13.25 | $8.30 | 334344 |
| 2026-06-17 | 13.85 | $8.62 | 339200 |
| 2026-06-16 | 13.99 | $8.52 | 170700 |
| 2026-06-15 | 14.29 | $8.46 | 162700 |
| 2026-06-12 | 14.60 | $7.97 | 258530 |
| 2026-06-11 | 14.92 | $8.01 | 321227 |
| 2026-06-10 | 15.22 | $8.07 | 130700 |
| 2026-06-09 | 15.56 | $7.84 | 257329 |
| 2026-06-08 | 15.42 | $7.20 | 213415 |
| 2026-06-05 | 14.27 | $7.59 | 115200 |
| 2026-06-04 | 13.55 | $7.88 | 174400 |
| 2026-06-03 | 13.18 | $8.08 | 129942 |
| 2026-06-02 | 13.08 | $8.55 | 167600 |
| 2026-06-01 | 13.69 | $8.42 | 118300 |
| 2026-05-29 | 14.12 | $8.32 | 132021 |
| 2026-05-28 | 14.47 | $8.66 | 106342 |
| 2026-05-27 | 15.12 | $8.60 | 157700 |
| 2026-05-26 | 15.28 | $8.63 | 110500 |
| 2026-05-22 | 15.46 | $8.60 | 66832 |
| 2026-05-21 | 15.52 | $8.55 | 83030 |
| 2026-05-20 | 15.36 | $8.63 | 135600 |
| 2026-05-19 | 15.18 | $8.59 | 97600 |
| 2026-05-18 | 14.85 | $8.70 | 300948 |
| 2026-05-15 | 14.67 | $8.88 | 153400 |
| 2026-05-14 | 14.83 | $8.90 | 167000 |
| 2026-05-13 | 14.89 | $9.00 | 128400 |
| 2026-05-12 | 14.96 | $9.20 | 305800 |
| 2026-05-11 | 15.27 | $9.24 | 171226 |
| 2026-05-08 | 15.79 | $9.41 | 59414 |
| 2026-05-07 | 16.53 | $9.60 | 165800 |
| 2026-05-06 | 17.31 | $9.17 | 94200 |
| 2026-05-05 | 17.37 | $9.06 | 289317 |
| 2026-05-04 | 17.37 | $8.78 | 425100 |
| 2026-05-01 | 16.77 | $8.71 | 470400 |
| 2026-04-30 | 16.04 | $8.68 | 206321 |
| 2026-04-29 | 15.15 | $8.46 | 502400 |
| 2026-04-28 | 14.21 | $8.70 | 744601 |
| 2026-04-27 | 13.47 | $8.86 | 250320 |
| 2026-04-24 | 12.85 | $8.96 | 94400 |
| 2026-04-23 | 12.25 | $9.61 | 104000 |
| 2026-04-22 | 12.31 | $9.79 | 53500 |
| 2026-04-21 | 12.58 | $9.80 | 137001 |
| 2026-04-20 | 13.09 | $9.85 | 166500 |
| 2026-04-17 | 13.70 | $10.15 | 149500 |
| 2026-04-16 | 14.23 | $9.85 | 91805 |
| 2026-04-15 | 14.30 | $10.01 | 91733 |
| 2026-04-14 | 14.43 | $10.05 | 220400 |
| 2026-04-13 | 14.75 | $9.93 | 442516 |
| 2026-04-10 | 14.17 | $9.83 | 123739 |
| 2026-04-09 | 13.96 | $9.54 | 373200 |
| 2026-04-08 | 13.12 | $9.72 | 117500 |
| 2026-04-07 | 12.43 | $9.40 | 211300 |
| 2026-04-06 | 11.61 | $9.72 | 151641 |
| 2026-04-02 | 11.39 | $9.73 | 201017 |
| 2026-04-01 | 10.93 | $9.90 | 523100 |
| 2026-03-31 | 10.73 | $9.90 | 227600 |
| 2026-03-30 | 10.51 | $9.86 | 111500 |
| 2026-03-27 | 10.36 | $10.02 | 104237 |
| 2026-03-26 | 10.48 | $10.18 | 98145 |
| 2026-03-25 | 10.79 | $10.37 | 148800 |
| 2026-03-24 | 11.27 | $10.26 | 107200 |
| 2026-03-23 | 11.56 | $10.14 | 123600 |
| 2026-03-20 | 11.89 | $10.11 | 101100 |
| 2026-03-19 | 12.22 | $10.20 | 156200 |
| 2026-03-18 | 12.55 | $10.14 | 148525 |
| 2026-03-17 | 12.82 | $10.22 | 118709 |
| 2026-03-16 | 13.38 | $10.27 | 129000 |
| 2026-03-13 | 13.98 | $10.31 | 63148 |
| 2026-03-12 | 14.70 | $10.45 | 220146 |
| 2026-03-11 | 15.43 | $10.44 | 72830 |
| 2026-03-10 | 16.13 | $10.45 | 138700 |
| 2026-03-09 | 16.67 | $10.70 | 87705 |
| 2026-03-06 | 17.49 | $10.66 | 59000 |
| 2026-03-05 | 18.11 | $10.77 | 184529 |
| 2026-03-04 | 18.56 | $10.97 | 162800 |
| 2026-03-03 | 19.23 | $10.98 | 47548 |
| 2026-03-02 | 19.83 | $11.27 | 109500 |
| 2026-02-27 | 20.10 | $11.48 | 134901 |
| 2026-02-26 | 19.89 | $11.53 | 49400 |
| 2026-02-25 | 19.54 | $11.71 | 90039 |
| 2026-02-24 | 18.93 | $11.33 | 72300 |
| 2026-02-23 | 18.85 | $11.36 | 183849 |
| 2026-02-20 | 18.24 | $11.38 | 36000 |
| 2026-02-19 | 18.20 | $11.18 | 48534 |
| 2026-02-18 | 18.15 | $11.47 | 62133 |
| 2026-02-17 | 17.66 | $11.07 | 70500 |
| 2026-02-13 | 17.64 | $11.13 | 43200 |
| 2026-02-12 | 17.45 | $11.17 | 66919 |
| 2026-02-11 | 17.26 | $11.03 | 504720 |
| 2026-02-10 | 17.28 | $11.17 | 114008 |
| 2026-02-09 | 17.05 | $11.25 | 63545 |
| 2026-02-06 | 16.83 | $11.24 | 44744 |
| 2026-02-05 | 16.37 | $11.17 | 82400 |
| 2026-02-04 | 16.12 | $11.47 | 108700 |
| 2026-02-03 | 15.43 | $11.22 | 63100 |
| 2026-02-02 | 14.93 | $11.43 | 56829 |
| 2026-01-30 | 14.72 | $11.12 | 132300 |
| 2026-01-29 | 14.49 | $11.41 | 130700 |
| 2026-01-28 | 14.35 | $10.70 | 108500 |
| 2026-01-27 | 14.98 | $11.56 | 28600 |
| 2026-01-26 | 14.50 | $11.41 | 61300 |
| 2026-01-23 | 14.10 | $11.31 | 53900 |
| 2026-01-22 | 13.82 | $11.23 | 98400 |
| 2026-01-21 | 13.67 | $11.21 | 96600 |
| 2026-01-20 | 13.52 | $11.21 | 65100 |
| 2026-01-16 | 13.36 | $11.23 | 83002 |
| 2026-01-15 | 12.61 | $11.29 | 70137 |
| 2026-01-14 | 11.95 | $10.98 | 83400 |
| 2026-01-13 | 11.32 | $10.94 | 57805 |
| 2026-01-12 | 10.83 | $10.99 | 113139 |
| 2026-01-09 | 10.32 | $10.86 | 58325 |
| 2026-01-08 | 10.41 | $10.95 | 92420 |
| 2026-01-07 | 10.34 | $10.90 | 166400 |
| 2026-01-06 | 10.28 | $10.88 | 83503 |
| 2026-01-05 | 10.21 | $10.85 | 133000 |
| 2026-01-02 | 10.58 | $10.84 | 85500 |
| 2025-12-31 | 10.97 | $11.06 | 40848 |
| 2025-12-30 | 11.21 | $11.25 | 56100 |
| 2025-12-29 | 11.49 | $11.22 | 74816 |
| 2025-12-26 | 11.69 | $11.13 | 80215 |
| 2025-12-24 | 12.25 | $11.29 | 13500 |
| 2025-12-23 | 12.13 | $11.29 | 65200 |
| 2025-12-22 | 12.00 | $11.23 | 117332 |
| 2025-12-19 | 11.91 | $11.41 | 311500 |
| 2025-12-18 | 11.57 | $11.41 | 60200 |
| 2025-12-17 | 11.46 | $11.37 | 781622 |
| 2025-12-16 | 11.36 | $11.23 | 1.0M |
| 2025-12-15 | 11.38 | $11.25 | 57645 |
| 2025-12-12 | 11.05 | $10.82 | 72017 |
| 2025-12-11 | 10.81 | $10.81 | 180400 |
| 2025-12-10 | 10.62 | $10.89 | 591700 |
| 2025-12-09 | 10.75 | $10.91 | 281419 |
| 2025-12-08 | 10.89 | $10.83 | 488814 |
| 2025-12-05 | 11.08 | $10.85 | 354300 |
| 2025-12-04 | 11.29 | $10.95 | 199327 |
| 2025-12-03 | 10.86 | $10.91 | 155535 |
| 2025-12-02 | 10.41 | $11.04 | 593333 |
| 2025-12-01 | 10.11 | $10.77 | 907400 |
| 2025-11-28 | 9.79 | $10.93 | 79126 |
| 2025-11-26 | 9.78 | $11.21 | 492142 |
| 2025-11-25 | 10.21 | $11.37 | 873523 |
| 2025-11-24 | 10.66 | $11.66 | 933711 |
| 2025-11-21 | 10.37 | $11.72 | 67700 |
| 2025-11-20 | 10.07 | $11.69 | 177000 |
| 2025-11-19 | 10.26 | $11.75 | 218700 |
| 2025-11-18 | 10.53 | $11.67 | 85300 |
| 2025-11-17 | 10.81 | $11.54 | 106700 |
| 2025-11-14 | 11.28 | $11.49 | 119300 |
| 2025-11-13 | 11.78 | $11.43 | 72737 |
| 2025-11-12 | 12.13 | $11.66 | 48700 |
| 2025-11-11 | 12.50 | $11.67 | 76800 |
| 2025-11-10 | 13.00 | $11.84 | 39100 |
| 2025-11-07 | 13.24 | $11.98 | 72541 |
| 2025-11-06 | 13.34 | $11.89 | 108816 |
| 2025-11-05 | 13.45 | $11.95 | 76400 |
| 2025-11-04 | 13.38 | $11.73 | 187235 |
| 2025-11-03 | 13.33 | $12.07 | 63007 |
| 2025-10-31 | 12.85 | $11.86 | 39400 |
| 2025-10-30 | 12.47 | $11.68 | 110100 |
| 2025-10-29 | 12.47 | $11.52 | 1.3M |
| 2025-10-28 | 12.77 | $11.56 | 1.6M |
| 2025-10-27 | 13.02 | $11.51 | 1.6M |
| 2025-10-24 | 13.35 | $11.66 | 57238 |
| 2025-10-23 | 13.37 | $11.51 | 96649 |
| 2025-10-22 | 13.71 | $11.11 | 58805 |
| 2025-10-21 | 14.38 | $11.30 | 69209 |
| 2025-10-20 | 14.98 | $11.15 | 501930 |
| 2025-10-17 | 15.71 | $10.41 | 211400 |
| 2025-10-16 | 15.63 | $10.41 | 221500 |
| 2025-10-15 | 15.54 | $10.35 | 259717 |
| 2025-10-14 | 15.24 | $10.34 | 905709 |
| 2025-10-13 | 14.92 | $10.77 | 260200 |
| 2025-10-10 | 15.26 | $10.80 | 223100 |
| 2025-10-09 | 15.64 | $11.44 | 338300 |
| 2025-10-08 | 16.39 | $11.00 | 175300 |
| 2025-10-07 | 16.40 | $11.02 | 161400 |
| 2025-10-06 | 16.43 | $11.01 | 185435 |
| 2025-10-03 | 15.96 | $10.99 | 199737 |
| 2025-10-02 | 15.35 | $11.07 | 214234 |
| 2025-10-01 | 14.73 | $11.41 | 115619 |
| 2025-09-30 | 14.46 | $11.65 | 137600 |
| 2025-09-29 | 14.35 | $11.92 | 41900 |
| 2025-09-26 | 14.65 | $12.06 | 132900 |
| 2025-09-25 | 14.96 | $12.12 | 181149 |
| 2025-09-24 | 15.30 | $12.23 | 359700 |
| 2025-09-23 | 15.77 | $12.25 | 50215 |
| 2025-09-22 | 16.54 | $12.42 | 21200 |
| 2025-09-19 | 17.31 | $12.72 | 40800 |
| 2025-09-18 | 17.81 | $12.71 | 31128 |
| 2025-09-17 | 18.33 | $12.68 | 40400 |
| 2025-09-16 | 19.15 | $12.44 | 33618 |
| 2025-09-15 | 20.01 | $12.47 | 57500 |
| 2025-09-12 | 20.66 | $12.62 | 30400 |
| 2025-09-11 | 21.35 | $12.38 | 178500 |
| 2025-09-10 | 22.35 | $11.70 | 32346 |
| 2025-09-09 | 23.30 | $11.52 | 56302 |
| 2025-09-08 | 23.85 | $11.75 | 87800 |
| 2025-09-05 | 25.09 | $12.10 | 98800 |
| 2025-09-04 | 26.40 | $12.00 | 43900 |
| 2025-09-03 | 26.69 | $12.06 | 348911 |
| 2025-09-02 | 26.90 | $11.94 | 59148 |
| 2025-08-29 | 27.19 | $12.16 | 27324 |
| 2025-08-28 | 27.06 | $12.49 | 25905 |
| 2025-08-27 | 26.25 | $12.50 | 41432 |
| 2025-08-26 | 25.39 | $12.72 | 71513 |
| 2025-08-25 | 24.12 | $12.80 | 21400 |
| 2025-08-22 | 22.65 | $12.62 | 71800 |
| 2025-08-21 | 21.13 | $12.52 | 30813 |
| 2025-08-20 | 19.54 | $12.70 | 54824 |
| 2025-08-19 | 17.83 | $12.40 | 21800 |
| 2025-08-18 | 16.93 | $12.63 | 44242 |
| 2025-08-15 | 15.74 | $12.66 | 35324 |
| 2025-08-14 | 14.57 | $12.49 | 32502 |
| 2025-08-13 | 13.44 | $12.57 | 137000 |
| 2025-08-12 | 12.26 | $12.40 | 214500 |
| 2025-08-11 | 11.13 | $11.55 | 86839 |
| 2025-08-08 | 11.11 | $11.29 | 40500 |
| 2025-08-07 | 11.42 | $11.33 | 63100 |
| 2025-08-06 | 11.86 | $11.32 | 42844 |
| 2025-08-05 | 12.35 | $11.34 | 63329 |
| 2025-08-04 | 12.79 | $11.37 | 62000 |
| 2025-08-01 | 13.24 | $11.31 | 127100 |
| 2025-07-31 | 13.67 | $11.24 | 139728 |
| 2025-07-30 | 14.03 | $11.60 | 45800 |
| 2025-07-29 | 14.75 | $11.83 | 35300 |
| 2025-07-28 | 14.90 | $11.96 | 106200 |
| 2025-07-25 | 14.90 | $11.77 | 62049 |
| 2025-07-24 | 14.97 | $12.03 | 174126 |
| 2025-07-23 | 14.71 | $11.64 | 207300 |
| 2025-07-22 | 14.59 | $11.71 | 40200 |
| 2025-07-21 | 14.39 | $11.74 | 38100 |
| 2025-07-18 | 14.36 | $11.82 | 38900 |
| 2025-07-17 | 14.16 | $11.90 | 65000 |
| 2025-07-16 | 14.48 | $11.87 | 42642 |
| 2025-07-15 | 14.89 | $11.83 | 42409 |
| 2025-07-14 | 15.29 | $11.60 | 41710 |
| 2025-07-11 | 16.08 | $11.94 | 90849 |
| 2025-07-10 | 16.48 | $11.92 | 139000 |
| 2025-07-09 | 16.91 | $11.29 | 74600 |
| 2025-07-08 | 17.39 | $11.28 | 85000 |
| 2025-07-07 | 17.43 | $11.33 | 68400 |
| 2025-07-03 | 17.60 | $11.42 | 104843 |
| 2025-07-02 | 17.81 | $11.37 | 62700 |
| 2025-07-01 | 18.03 | $11.43 | 79600 |
| 2025-06-30 | 18.27 | $11.50 | 46543 |
| 2025-06-27 | 18.67 | $11.66 | 49700 |
| 2025-06-26 | 19.39 | $11.69 | 80800 |
| 2025-06-25 | 20.15 | $11.39 | 79400 |
| 2025-06-24 | 20.95 | $11.43 | 108928 |
| 2025-06-23 | 21.84 | $11.27 | 72836 |
| 2025-06-20 | 22.39 | $11.47 | 465906 |
| 2025-06-18 | 23.28 | $12.09 | 42100 |
| 2025-06-17 | 24.24 | $12.06 | 50300 |
| 2025-06-16 | 25.24 | $12.05 | 118800 |
| 2025-06-13 | 26.05 | $12.17 | 17900 |
| 2025-06-12 | 27.02 | $12.45 | 41700 |
| 2025-06-11 | 27.62 | $12.41 | 34610 |
| 2025-06-10 | 28.34 | $12.68 | 73426 |
| 2025-06-09 | 28.63 | $12.64 | 328404 |
| 2025-06-06 | 28.93 | $12.54 | 45105 |
| 2025-06-05 | 29.42 | $12.60 | 463700 |
| 2025-06-04 | 30.20 | $12.46 | 121932 |
| 2025-06-03 | 31.03 | $12.80 | 788415 |
| 2025-06-02 | 31.53 | $12.99 | 64300 |
| 2025-05-30 | 32.06 | $13.53 | 36900 |
| 2025-05-29 | 31.35 | $13.58 | 32500 |
| 2025-05-28 | 30.32 | $13.66 | 61700 |
| 2025-05-27 | 29.36 | $13.36 | 68627 |
| 2025-05-23 | 28.36 | $13.44 | 189212 |
| 2025-05-22 | 27.51 | $13.14 | 51100 |
| 2025-05-21 | 26.42 | $12.94 | 67601 |
| 2025-05-20 | 25.45 | $12.78 | 57800 |
| 2025-05-19 | 24.44 | $12.91 | 72200 |
| 2025-05-16 | 23.00 | $12.97 | 99300 |
| 2025-05-15 | 21.29 | $12.96 | 111100 |
| 2025-05-14 | 19.54 | $12.38 | 231100 |
| 2025-05-13 | 17.94 | $11.56 | 197037 |
| 2025-05-12 | 16.69 | $11.55 | 114300 |
| 2025-05-09 | 15.42 | $11.51 | 66215 |
| 2025-05-08 | 13.98 | $11.39 | 77300 |
| 2025-05-07 | 12.46 | $11.79 | 97547 |
| 2025-05-06 | 11.54 | $11.75 | 115134 |
| 2025-05-05 | 10.55 | $11.75 | 137649 |
| 2025-05-02 | 9.96 | $11.83 | 70100 |
| 2025-05-01 | 9.28 | $11.49 | 189206 |
| 2025-04-30 | 8.80 | $11.56 | 160136 |
| 2025-04-29 | 8.30 | $11.49 | 122200 |
| 2025-04-28 | 8.03 | $11.39 | 361702 |
| 2025-04-25 | 7.54 | $11.16 | 53100 |
| 2025-04-24 | 7.03 | $11.16 | 83400 |
| 2025-04-23 | 7.26 | $11.15 | 99537 |
| 2025-04-22 | 7.52 | $10.78 | 185800 |
| 2025-04-21 | 7.88 | $10.80 | 454400 |
| 2025-04-17 | 8.07 | $10.78 | 116400 |
| 2025-04-16 | 8.48 | $10.81 | 122300 |
| 2025-04-15 | 8.92 | $10.97 | 123805 |
| 2025-04-14 | 9.24 | $10.99 | 125646 |
| 2025-04-11 | 9.57 | $11.49 | 211100 |
| 2025-04-10 | 9.83 | $11.34 | 142525 |
| 2025-04-09 | 9.92 | $11.40 | 342849 |
| 2025-04-08 | 9.97 | $10.38 | 228700 |
| 2025-04-07 | 9.56 | $10.84 | 276213 |
| 2025-04-04 | 9.25 | $11.10 | 166600 |
| 2025-04-03 | 9.29 | $11.89 | 204025 |
| 2025-04-02 | 9.70 | $12.00 | 80203 |
| 2025-04-01 | 9.64 | $11.93 | 142200 |
| 2025-03-31 | 9.82 | $12.11 | 163200 |
| 2025-03-28 | 10.02 | $12.12 | 90843 |
| 2025-03-27 | 10.23 | $12.26 | 216400 |
| 2025-03-26 | 10.09 | $12.04 | 266800 |
| 2025-03-25 | 10.54 | $11.34 | 200527 |
| 2025-03-24 | 11.02 | $10.87 | 362804 |
| 2025-03-21 | 11.02 | $10.98 | 321900 |
| 2025-03-20 | 11.26 | $10.94 | 126200 |
| 2025-03-19 | 11.40 | $11.23 | 749000 |
| 2025-03-18 | 11.78 | $11.06 | 178200 |
| 2025-03-17 | 11.84 | $11.76 | 167300 |
| 2025-03-14 | 12.44 | $11.52 | 91700 |
| 2025-03-13 | 12.80 | $11.45 | 106500 |
| 2025-03-12 | 13.18 | $11.62 | 137000 |
| 2025-03-11 | 13.28 | $11.35 | 342611 |
| 2025-03-10 | 13.04 | $11.14 | 124335 |
| 2025-03-07 | 12.78 | $11.58 | 164300 |
| 2025-03-06 | 12.80 | $11.90 | 144220 |
| 2025-03-05 | 13.11 | $11.76 | 128100 |
| 2025-03-04 | 13.15 | $11.10 | 162300 |
| 2025-03-03 | 12.40 | $10.83 | 546432 |
| 2025-02-28 | 11.50 | $10.55 | 203900 |
| 2025-02-27 | 10.16 | $10.99 | 164632 |
| 2025-02-26 | 9.23 | $11.56 | 112200 |
| 2025-02-25 | 8.84 | $11.59 | 123500 |
| 2025-02-24 | 8.36 | $11.97 | 90713 |
| 2025-02-21 | 8.19 | $11.87 | 70700 |
| 2025-02-20 | 7.82 | $12.07 | 131100 |
| 2025-02-19 | 7.59 | $12.20 | 84700 |
| 2025-02-18 | 7.50 | $12.62 | 154332 |
| 2025-02-14 | 7.77 | $12.01 | 115000 |
| 2025-02-13 | 7.68 | $12.38 | 160922 |
| 2025-02-12 | 7.59 | $12.46 | 1.1M |
| 2025-02-11 | 7.92 | $12.36 | 96638 |
| 2025-02-10 | 8.16 | $12.24 | 70800 |
| 2025-02-07 | 8.57 | $12.36 | 66443 |
| 2025-02-06 | 9.01 | $12.28 | 229100 |
| 2025-02-05 | 9.28 | $12.84 | 217000 |
| 2025-02-04 | 9.64 | $13.17 | 117500 |
| 2025-02-03 | 9.59 | $13.11 | 84100 |
| 2025-01-31 | 9.79 | $12.99 | 99102 |
| 2025-01-30 | 9.97 | $12.76 | 172334 |
| 2025-01-29 | 10.16 | $12.92 | 71531 |
| 2025-01-28 | 9.89 | $13.10 | 152800 |
| 2025-01-27 | 9.72 | $13.19 | 126000 |
| 2025-01-24 | 9.50 | $13.03 | 74500 |
| 2025-01-23 | 9.41 | $13.28 | 192300 |
| 2025-01-22 | 8.93 | $13.15 | 108100 |
| 2025-01-21 | 8.44 | $13.08 | 139819 |
| 2025-01-17 | 7.92 | $12.50 | 248741 |
| 2025-01-16 | 7.98 | $12.65 | 351000 |
| 2025-01-15 | 7.91 | $12.61 | 368937 |
| 2025-01-14 | 7.67 | $11.67 | 115532 |
| 2025-01-13 | 7.27 | $11.80 | 192100 |
| 2025-01-10 | 7.05 | $12.23 | 150700 |
| 2025-01-08 | 7.18 | $12.57 | 69416 |
| 2025-01-07 | 7.35 | $12.28 | 128600 |
| 2025-01-06 | 7.65 | $12.66 | 166830 |
| 2025-01-03 | 7.73 | $12.81 | 141023 |
| 2025-01-02 | 7.58 | $12.80 | 93107 |
| 2024-12-31 | 7.76 | $12.40 | 77600 |
| 2024-12-30 | 8.10 | $12.50 | 167200 |
| 2024-12-27 | 8.37 | $12.79 | 103642 |
| 2024-12-26 | 8.48 | $12.88 | 98100 |
| 2024-12-24 | 8.60 | $12.86 | 36700 |
| 2024-12-23 | 8.99 | $12.88 | 205900 |
| 2024-12-20 | 9.41 | $12.50 | 499200 |
| 2024-12-19 | 8.96 | $12.38 | 496200 |
| 2024-12-18 | 8.57 | $12.54 | 361313 |
| 2024-12-17 | 8.41 | $12.86 | 382700 |
| 2024-12-16 | 8.37 | $13.10 | 624200 |
| 2024-12-13 | 8.15 | $12.99 | 398900 |
| 2024-12-12 | 7.71 | $13.19 | 349500 |
| 2024-12-11 | 7.59 | $13.54 | 83000 |
| 2024-12-10 | 7.96 | $13.50 | 121530 |
| 2024-12-09 | 8.34 | $13.70 | 147724 |
| 2024-12-06 | 8.63 | $13.55 | 112127 |
| 2024-12-05 | 8.93 | $13.46 | 169835 |
| 2024-12-04 | 9.32 | $13.62 | 232404 |
| 2024-12-03 | 9.68 | $13.17 | 130700 |
| 2024-12-02 | 9.69 | $13.15 | 124806 |
| 2024-11-29 | 9.70 | $13.46 | 34900 |
| 2024-11-27 | 9.89 | $13.78 | 90426 |
| 2024-11-26 | 9.94 | $13.81 | 216036 |
| 2024-11-25 | 10.38 | $13.95 | 98520 |
| 2024-11-22 | 10.89 | $13.57 | 103500 |
| 2024-11-21 | 11.42 | $13.25 | 95820 |
| 2024-11-20 | 11.14 | $13.35 | 241915 |
| 2024-11-19 | 11.06 | $13.53 | 273300 |
| 2024-11-18 | 11.16 | $13.50 | 137540 |
| 2024-11-15 | 10.77 | $13.76 | 222600 |
| 2024-11-14 | 10.61 | $14.06 | 305107 |
| 2024-11-13 | 10.41 | $14.06 | 186100 |
| 2024-11-12 | 10.40 | $13.92 | 69100 |
| 2024-11-11 | 10.39 | $13.94 | 92700 |
| 2024-11-08 | 9.99 | $14.22 | 93800 |
| 2024-11-07 | 9.78 | $14.61 | 49500 |
| 2024-11-06 | 9.49 | $14.54 | 60935 |
| 2024-11-05 | 9.40 | $14.89 | 48021 |
| 2024-11-04 | 9.37 | $14.87 | 34000 |
| 2024-11-01 | 9.59 | $14.73 | 46900 |
| 2024-10-31 | 9.20 | $15.33 | 58300 |
| 2024-10-30 | 9.35 | $14.93 | 75345 |
| 2024-10-29 | 9.36 | $14.88 | 47700 |
| 2024-10-28 | 9.70 | $15.04 | 81800 |
| 2024-10-25 | 10.01 | $15.02 | 152736 |
| 2024-10-24 | 10.36 | $15.21 | 60426 |
| 2024-10-23 | 10.31 | $15.35 | 25504 |
| 2024-10-22 | 10.51 | $15.61 | 22812 |
| 2024-10-21 | 10.71 | $15.93 | 17440 |
| 2024-10-18 | 11.00 | $15.89 | 74130 |
| 2024-10-17 | 11.30 | $15.98 | 109800 |
| 2024-10-16 | 11.71 | $15.82 | 90203 |
| 2024-10-15 | 12.26 | $15.56 | 129600 |
| 2024-10-14 | 12.85 | $15.68 | 28420 |
| 2024-10-11 | 13.27 | $15.65 | 234720 |
| 2024-10-10 | 13.92 | $15.43 | 65428 |
| 2024-10-09 | 14.60 | $15.77 | 30033 |
| 2024-10-08 | 14.60 | $15.98 | 65900 |
| 2024-10-07 | 14.53 | $15.22 | 77632 |
| 2024-10-04 | 15.18 | $15.55 | 25340 |
| 2024-10-03 | 15.55 | $15.85 | 33617 |
| 2024-10-02 | 16.22 | $16.13 | 23800 |
| 2024-10-01 | 16.55 | $16.48 | 63500 |
| 2024-09-30 | 16.42 | $16.30 | 82900 |
| 2024-09-27 | 16.79 | $16.89 | 73027 |
| 2024-09-26 | 16.86 | $16.69 | 34121 |
| 2024-09-25 | 17.36 | $17.38 | 48100 |
| 2024-09-24 | 17.01 | $17.88 | 54500 |
| 2024-09-23 | 16.38 | $18.00 | 121528 |
| 2024-09-20 | 15.83 | $17.53 | 102100 |
| 2024-09-19 | 15.60 | $17.59 | 240903 |
| 2024-09-18 | 14.93 | $17.47 | 62342 |
| 2024-09-17 | 14.44 | $17.19 | 27848 |
| 2024-09-16 | 14.04 | $17.05 | 22605 |
| 2024-09-13 | 13.69 | $16.95 | 84529 |
| 2024-09-12 | 13.63 | $16.63 | 45400 |
| 2024-09-11 | 13.68 | $16.56 | 37000 |
| 2024-09-10 | 13.96 | $16.67 | 97700 |
| 2024-09-09 | 13.98 | $16.53 | 36600 |
| 2024-09-06 | 14.01 | $16.72 | 67300 |
| 2024-09-05 | 13.94 | $16.47 | 99800 |
| 2024-09-04 | 13.87 | $16.26 | 26321 |
| 2024-09-03 | 14.11 | $16.53 | 61400 |
| 2024-08-30 | 14.08 | $16.45 | 42100 |
| 2024-08-29 | 14.29 | $16.26 | 24300 |
| 2024-08-28 | 14.42 | $16.52 | 13600 |
| 2024-08-27 | 14.14 | $16.73 | 93619 |
| 2024-08-26 | 13.85 | $16.78 | 138046 |
| 2024-08-23 | 13.62 | $16.33 | 106000 |
| 2024-08-22 | 13.65 | $15.93 | 34500 |
| 2024-08-21 | 14.13 | $16.32 | 62024 |
| 2024-08-20 | 14.27 | $16.06 | 344700 |
| 2024-08-19 | 14.74 | $15.61 | 79820 |
| 2024-08-16 | 15.38 | $15.44 | 44200 |
| 2024-08-15 | 16.08 | $15.41 | 28916 |
| 2024-08-14 | 16.71 | $15.47 | 64500 |
| 2024-08-13 | 17.36 | $15.01 | 37100 |
| 2024-08-12 | 17.80 | $14.69 | 36500 |
| 2024-08-09 | 18.27 | $14.69 | 100701 |
| 2024-08-08 | 18.40 | $14.68 | 81400 |
| 2024-08-07 | 18.33 | $14.38 | 89900 |
| 2024-08-06 | 18.37 | $14.41 | 79600 |
| 2024-08-05 | 17.87 | $14.00 | 58900 |
| 2024-08-02 | 17.34 | $14.46 | 49500 |
| 2024-08-01 | 17.29 | $14.50 | 69802 |
| 2024-07-31 | 17.42 | $14.30 | 58100 |
| 2024-07-30 | 17.09 | $14.20 | 121126 |
| 2024-07-29 | 16.96 | $14.66 | 53935 |
| 2024-07-26 | 17.08 | $14.55 | 79300 |
| 2024-07-25 | 17.08 | $14.42 | 96600 |
| 2024-07-24 | 16.95 | $14.68 | 62719 |
| 2024-07-23 | 17.18 | $14.64 | 141838 |
| 2024-07-22 | 17.41 | $15.19 | 209733 |
| 2024-07-19 | 18.19 | $15.06 | 236300 |
| 2024-07-18 | 19.01 | $15.02 | 37141 |
| 2024-07-17 | 19.77 | $14.70 | 57517 |
| 2024-07-16 | 20.62 | $14.87 | 135300 |
| 2024-07-15 | 21.52 | $14.83 | 65512 |
| 2024-07-12 | 22.17 | $15.10 | 57300 |
| 2024-07-11 | 22.86 | $15.05 | 133700 |
| 2024-07-10 | 23.79 | $15.05 | 71135 |
| 2024-07-09 | 24.52 | $14.99 | 55326 |
| 2024-07-08 | 25.44 | $14.65 | 68719 |
| 2024-07-05 | 26.70 | $14.85 | 151720 |
| 2024-07-03 | 28.03 | $14.13 | 48400 |
| 2024-07-02 | 29.04 | $14.05 | 175000 |
| 2024-07-01 | 30.02 | $14.15 | 148041 |
| 2024-06-28 | 31.46 | $14.12 | 1.0M |
| 2024-06-27 | 32.71 | $13.65 | 638901 |
| 2024-06-26 | 33.37 | $13.27 | 92900 |
| 2024-06-25 | 33.59 | $13.35 | 110542 |
| 2024-06-24 | 33.91 | $13.28 | 324049 |
| 2024-06-21 | 34.02 | $13.47 | 152235 |
| 2024-06-20 | 34.13 | $12.89 | 163900 |
| 2024-06-18 | 33.63 | $12.87 | 400830 |
| 2024-06-17 | 33.09 | $12.88 | 88000 |
| 2024-06-14 | 32.88 | $12.97 | 117000 |
| 2024-06-13 | 32.14 | $13.25 | 92827 |
| 2024-06-12 | 31.37 | $13.53 | 169502 |
| 2024-06-11 | 30.69 | $13.32 | 88714 |
| 2024-06-10 | 29.97 | $13.46 | 50143 |
| 2024-06-07 | 29.50 | $13.26 | 46424 |
| 2024-06-06 | 29.00 | $13.72 | 83810 |
| 2024-06-05 | 28.91 | $13.52 | 165600 |
| 2024-06-04 | 28.51 | $13.78 | 995400 |
| 2024-06-03 | 28.34 | $13.90 | 241300 |
| 2024-05-31 | 28.39 | $13.38 | 171900 |
| 2024-05-30 | 27.81 | $13.50 | 188100 |
| 2024-05-29 | 27.28 | $13.70 | 216700 |
| 2024-05-28 | 26.78 | $14.16 | 160500 |
| 2024-05-24 | 26.51 | $14.58 | 212500 |
| 2024-05-23 | 26.58 | $14.80 | 75821 |
| 2024-05-22 | 26.68 | $14.80 | 288034 |
| 2024-05-21 | 26.52 | $14.62 | 133104 |
| 2024-05-20 | 26.36 | $15.11 | 95400 |
| 2024-05-17 | 26.73 | $15.43 | 58811 |
| 2024-05-16 | 27.12 | $15.19 | 83123 |
| 2024-05-15 | 27.27 | $14.97 | 83321 |
| 2024-05-14 | 27.36 | $14.63 | 99608 |
| 2024-05-13 | 27.44 | $14.45 | 75600 |
| 2024-05-10 | 26.99 | $14.70 | 70331 |
| 2024-05-09 | 26.81 | $14.82 | 50100 |
| 2024-05-08 | 26.68 | $14.76 | 212900 |
| 2024-05-07 | 26.00 | $14.77 | 230046 |
| 2024-05-06 | 25.28 | $14.98 | 111227 |
| 2024-05-03 | 24.67 | $14.76 | 58242 |
| 2024-05-02 | 23.95 | $14.73 | 159947 |
| 2024-05-01 | 23.37 | $15.18 | 44516 |
| 2024-04-30 | 22.94 | $15.18 | 64700 |
| 2024-04-29 | 22.56 | $14.85 | 122700 |
| 2024-04-26 | 21.49 | $15.03 | 130636 |
| 2024-04-25 | 20.45 | $16.00 | 93300 |
| 2024-04-24 | 19.80 | $16.18 | 51522 |
| 2024-04-23 | 19.11 | $16.52 | 55600 |
| 2024-04-22 | 18.47 | $16.41 | 45639 |
| 2024-04-19 | 18.01 | $16.27 | 38100 |
| 2024-04-18 | 17.48 | $16.78 | 95300 |
| 2024-04-17 | 17.14 | $16.50 | 150800 |
| 2024-04-16 | 16.64 | $16.61 | 445600 |
| 2024-04-15 | 16.39 | $17.58 | 89000 |
| 2024-04-12 | 16.79 | $17.62 | 50700 |
| 2024-04-11 | 16.78 | $17.82 | 57400 |
| 2024-04-10 | 16.77 | $17.87 | 33600 |
| 2024-04-09 | 17.49 | $18.04 | 34100 |
| 2024-04-08 | 18.28 | $18.02 | 54310 |
| 2024-04-05 | 19.11 | $17.84 | 47827 |
| 2024-04-04 | 19.43 | $17.95 | 149000 |
| 2024-04-03 | 20.13 | $17.75 | 29811 |
| 2024-04-02 | 20.61 | $17.74 | 59500 |
| 2024-04-01 | 21.12 | $18.25 | 70126 |
| 2024-03-28 | 21.91 | $19.17 | 22300 |
| 2024-03-27 | 22.56 | $19.57 | 53200 |
| 2024-03-26 | 22.78 | $19.75 | 27600 |
| 2024-03-25 | 23.04 | $19.69 | 34502 |
| 2024-03-22 | 23.47 | $19.16 | 21923 |
| 2024-03-21 | 24.23 | $19.40 | 47333 |
| 2024-03-20 | 24.87 | $19.31 | 18000 |
| 2024-03-19 | 25.14 | $19.10 | 19420 |
| 2024-03-18 | 25.63 | $19.01 | 32800 |
| 2024-03-15 | 26.04 | $19.16 | 63100 |
| 2024-03-14 | 26.49 | $19.73 | 15816 |
| 2024-03-13 | 26.81 | $20.42 | 18200 |
| 2024-03-12 | 25.75 | $20.41 | 19830 |
| 2024-03-11 | 24.63 | $20.26 | 16000 |
| 2024-03-08 | 23.71 | $20.26 | 51100 |
| 2024-03-07 | 22.74 | $19.84 | 19139 |
| 2024-03-06 | 22.20 | $19.73 | 47116 |
| 2024-03-05 | 21.54 | $19.57 | 40643 |
| 2024-03-04 | 21.17 | $19.33 | 134200 |
| 2024-03-01 | 21.07 | $19.82 | 110043 |
| 2024-02-29 | 20.61 | $19.62 | 46924 |
| 2024-02-28 | 20.23 | $19.85 | 36100 |
| 2024-02-27 | 19.41 | $19.62 | 15300 |
| 2024-02-26 | 19.04 | $19.66 | 57200 |
| 2024-02-23 | 18.61 | $19.68 | 38101 |
| 2024-02-22 | 18.05 | $20.22 | 34100 |
| 2024-02-21 | 17.12 | $20.00 | 63614 |
| 2024-02-20 | 16.09 | $20.18 | 71300 |
| 2024-02-16 | 15.35 | $19.70 | 26507 |
| 2024-02-15 | 14.62 | $19.65 | 45010 |
| 2024-02-14 | 14.23 | $19.55 | 60808 |
| 2024-02-13 | 13.92 | $19.20 | 136100 |
| 2024-02-12 | 13.31 | $19.42 | 107345 |
| 2024-02-09 | 12.75 | $18.94 | 21807 |
| 2024-02-08 | 12.72 | $18.78 | 49447 |
| 2024-02-07 | 12.68 | $18.69 | 25300 |
| 2024-02-06 | 12.50 | $18.63 | 54300 |
| 2024-02-05 | 12.03 | $18.57 | 158448 |
| 2024-02-02 | 11.94 | $18.70 | 61800 |
| 2024-02-01 | 11.85 | $18.42 | 51110 |
| 2024-01-31 | 12.11 | $17.99 | 35300 |
| 2024-01-30 | 12.42 | $17.82 | 23524 |
| 2024-01-29 | 12.98 | $17.76 | 38300 |
| 2024-01-26 | 13.37 | $17.32 | 17800 |
| 2024-01-25 | 13.33 | $17.54 | 30800 |
| 2024-01-24 | 13.42 | $17.85 | 53900 |
| 2024-01-23 | 13.97 | $18.19 | 35102 |
| 2024-01-22 | 14.47 | $18.52 | 40633 |
| 2024-01-19 | 14.67 | $18.50 | 23103 |
| 2024-01-18 | 15.40 | $18.54 | 54905 |
| 2024-01-17 | 16.17 | $18.39 | 55100 |
| 2024-01-16 | 16.59 | $18.64 | 26031 |
| 2024-01-12 | 16.80 | $18.80 | 47000 |
| 2024-01-11 | 16.94 | $18.44 | 31000 |
| 2024-01-10 | 17.33 | $18.31 | 15909 |
| 2024-01-09 | 17.96 | $18.39 | 46500 |
| 2024-01-08 | 18.62 | $18.37 | 96520 |
| 2024-01-05 | 18.94 | $18.50 | 22944 |
| 2024-01-04 | 19.51 | $18.24 | 62547 |
| 2024-01-03 | 19.92 | $18.12 | 113916 |
| 2024-01-02 | 20.53 | $18.27 | 64844 |
| 2023-12-29 | 20.66 | $18.32 | 30400 |
| 2023-12-28 | 20.43 | $18.62 | 27300 |
| 2023-12-27 | 19.80 | $18.26 | 38600 |
| 2023-12-26 | 19.32 | $18.47 | 28035 |
| 2023-12-22 | 18.57 | $18.58 | 86500 |
| 2023-12-21 | 18.14 | $17.95 | 138123 |
| 2023-12-20 | 17.92 | $17.75 | 26300 |
| 2023-12-19 | 17.91 | $17.81 | 117500 |
| 2023-12-18 | 17.60 | $17.86 | 24910 |
| 2023-12-15 | 17.31 | $17.80 | 46444 |
| 2023-12-14 | 16.90 | $17.98 | 27000 |
| 2023-12-13 | 16.47 | $17.19 | 34924 |
| 2023-12-12 | 16.89 | $17.19 | 28100 |
| 2023-12-11 | 17.33 | $16.88 | 39137 |
| 2023-12-08 | 17.57 | $17.27 | 26700 |
| 2023-12-07 | 17.30 | $17.58 | 20900 |
| 2023-12-06 | 17.10 | $17.42 | 44000 |
| 2023-12-05 | 16.81 | $17.55 | 56109 |
| 2023-12-04 | 16.23 | $17.64 | 113000 |
| 2023-12-01 | 16.00 | $17.25 | 55506 |
| 2023-11-30 | 15.87 | $17.01 | 37838 |
| 2023-11-29 | 16.10 | $17.00 | 32207 |
| 2023-11-28 | 16.35 | $17.22 | 38305 |
| 2023-11-27 | 16.05 | $17.26 | 73600 |
| 2023-11-24 | 15.95 | $17.68 | 20500 |
| 2023-11-22 | 15.68 | $16.88 | 29745 |
| 2023-11-21 | 15.57 | $16.67 | 121436 |
| 2023-11-20 | 16.11 | $16.85 | 54000 |
| 2023-11-17 | 16.67 | $16.75 | 91042 |
| 2023-11-16 | 17.26 | $16.89 | 43300 |
| 2023-11-15 | 17.89 | $16.76 | 46901 |
| 2023-11-14 | 18.19 | $16.41 | 98327 |
| 2023-11-13 | 19.04 | $16.12 | 43000 |
| 2023-11-10 | 19.69 | $16.13 | 51812 |
| 2023-11-09 | 20.57 | $16.52 | 28607 |
| 2023-11-08 | 21.44 | $16.70 | 44736 |
| 2023-11-07 | 22.35 | $16.69 | 36709 |
| 2023-11-06 | 23.13 | $16.62 | 47300 |
| 2023-11-03 | 24.28 | $16.48 | 47000 |
| 2023-11-02 | 25.53 | $15.70 | 51400 |
| 2023-11-01 | 26.17 | $15.26 | 80800 |
| 2023-10-31 | 26.02 | $15.46 | 105400 |
| 2023-10-30 | 25.97 | $15.69 | 45718 |
| 2023-10-27 | 25.91 | $15.78 | 31900 |
| 2023-10-26 | 26.21 | $15.53 | 62900 |
| 2023-10-25 | 26.04 | $16.17 | 101000 |
| 2023-10-24 | 26.47 | $16.10 | 32500 |
| 2023-10-23 | 26.46 | $15.89 | 44000 |
| 2023-10-20 | 25.75 | $15.95 | 21201 |
| 2023-10-19 | 25.03 | $15.89 | 65507 |
| 2023-10-18 | 24.29 | $16.38 | 56537 |
| 2023-10-17 | 23.86 | $16.43 | 33600 |
| 2023-10-16 | 23.12 | $16.72 | 35100 |
| 2023-10-13 | 22.86 | $16.65 | 24316 |
| 2023-10-12 | 22.20 | $16.68 | 69410 |
| 2023-10-11 | 21.64 | $16.59 | 27900 |
| 2023-10-10 | 21.23 | $16.33 | 44735 |
| 2023-10-09 | 20.81 | $16.36 | 59441 |
| 2023-10-06 | 20.62 | $16.80 | 59728 |
| 2023-10-05 | 20.88 | $16.67 | 46205 |
| 2023-10-04 | 20.73 | $16.74 | 26439 |
| 2023-10-03 | 21.00 | $16.85 | 37015 |
| 2023-10-02 | 21.39 | $16.89 | 26100 |
| 2023-09-29 | 21.95 | $16.92 | 28828 |
| 2023-09-28 | 22.15 | $17.00 | 38400 |
| 2023-09-27 | 22.04 | $16.82 | 48710 |
| 2023-09-26 | 21.93 | $16.75 | 28600 |
| 2023-09-25 | 21.50 | $17.22 | 24146 |
| 2023-09-22 | 21.42 | $17.40 | 52922 |
| 2023-09-21 | 21.58 | $17.32 | 38344 |
| 2023-09-20 | 21.75 | $17.52 | 44731 |
| 2023-09-19 | 21.93 | $17.34 | 35833 |
| 2023-09-18 | 21.66 | $17.39 | 43800 |
| 2023-09-15 | 21.38 | $17.38 | 26400 |
| 2023-09-14 | 21.09 | $17.60 | 35300 |
| 2023-09-13 | 20.96 | $17.52 | 24621 |
| 2023-09-12 | 20.08 | $17.58 | 32800 |
| 2023-09-11 | 19.31 | $17.59 | 23700 |
| 2023-09-08 | 18.58 | $17.43 | 21700 |
| 2023-09-07 | 17.44 | $17.79 | 34713 |
| 2023-09-06 | 16.55 | $18.28 | 62009 |
| 2023-09-05 | 15.94 | $18.44 | 46700 |
| 2023-09-01 | 15.61 | $18.30 | 24625 |
| 2023-08-31 | 14.61 | $18.11 | 25430 |
| 2023-08-30 | 13.77 | $18.24 | 14600 |
| 2023-08-29 | 13.11 | $18.14 | 19113 |
| 2023-08-28 | 12.41 | $18.34 | 19543 |
| 2023-08-25 | 12.05 | $18.37 | 35800 |
| 2023-08-24 | 12.04 | $18.13 | 25848 |
| 2023-08-23 | 12.04 | $18.56 | 12231 |
| 2023-08-22 | 12.28 | $18.19 | 17300 |
| 2023-08-21 | 12.19 | $18.00 | 12900 |
| 2023-08-18 | 12.09 | $18.26 | 17008 |
| 2023-08-17 | 11.93 | $18.07 | 33126 |
| 2023-08-16 | 11.87 | $18.09 | 48600 |
| 2023-08-15 | 11.55 | $18.23 | 38800 |
| 2023-08-14 | 11.22 | $18.60 | 34100 |
| 2023-08-11 | 11.12 | $18.55 | 13400 |
| 2023-08-10 | 11.08 | $18.86 | 48246 |
| 2023-08-09 | 11.41 | $18.70 | 23041 |
| 2023-08-08 | 11.78 | $18.55 | 72200 |
| 2023-08-07 | 11.62 | $18.80 | 16600 |
| 2023-08-04 | 11.55 | $18.43 | 21400 |
| 2023-08-03 | 11.71 | $18.93 | 42443 |
| 2023-08-02 | 11.12 | $18.81 | 28241 |
| 2023-08-01 | 11.15 | $18.95 | 50841 |
| 2023-07-31 | 11.18 | $18.48 | 25100 |
| 2023-07-28 | 11.35 | $18.76 | 16634 |
| 2023-07-27 | 11.95 | $18.71 | 73219 |
| 2023-07-26 | 12.36 | $18.75 | 29000 |
| 2023-07-25 | 12.89 | $18.63 | 29400 |
| 2023-07-24 | 13.52 | $18.73 | 24701 |
| 2023-07-21 | 13.95 | $18.54 | 28744 |
| 2023-07-20 | 14.41 | $18.65 | 81031 |
| 2023-07-19 | 14.94 | $18.78 | 24304 |
| 2023-07-18 | 14.88 | $18.82 | 49109 |
| 2023-07-17 | 14.82 | $18.64 | 12508 |
| 2023-07-14 | 14.76 | $18.40 | 55100 |
| 2023-07-13 | 14.88 | $18.32 | 17109 |
| 2023-07-12 | 15.22 | $18.39 | 30600 |
| 2023-07-11 | 15.58 | $17.95 | 31721 |
| 2023-07-10 | 16.26 | $17.87 | 73141 |
| 2023-07-07 | 16.66 | $17.86 | 60400 |
| 2023-07-06 | 17.36 | $17.68 | 36006 |
| 2023-07-05 | 18.10 | $18.21 | 76339 |
| 2023-07-03 | 18.96 | $18.27 | 23900 |
| 2023-06-30 | 19.67 | $18.22 | 21810 |
| 2023-06-29 | 20.68 | $18.00 | 68500 |
| 2023-06-28 | 21.75 | $18.16 | 26300 |
| 2023-06-27 | 22.55 | $18.05 | 22900 |
| 2023-06-26 | 23.28 | $18.05 | 39713 |
| 2023-06-23 | 24.04 | $18.00 | 19502 |
| 2023-06-22 | 25.11 | $18.28 | 28431 |
| 2023-06-21 | 25.34 | $18.31 | 548444 |
| 2023-06-20 | 25.99 | $17.99 | 1.6M |
| 2023-06-16 | 26.74 | $18.23 | 62700 |
| 2023-06-15 | 27.66 | $18.25 | 95628 |
| 2023-06-14 | 28.63 | $18.47 | 29401 |
| 2023-06-13 | 29.19 | $18.40 | 18138 |
| 2023-06-12 | 29.70 | $18.02 | 15300 |
| 2023-06-09 | 30.65 | $18.01 | 37135 |
| 2023-06-08 | 31.46 | $18.28 | 35344 |
| 2023-06-07 | 32.31 | $18.07 | 22019 |
| 2023-06-06 | 33.54 | $18.13 | 42033 |
| 2023-06-05 | 33.89 | $17.95 | 20300 |
| 2023-06-02 | 34.25 | $18.42 | 25914 |
| 2023-06-01 | 33.70 | $18.07 | 70800 |
| 2023-05-31 | 33.46 | $17.94 | 25100 |
| 2023-05-30 | 33.20 | $18.36 | 14700 |
| 2023-05-26 | 32.19 | $18.40 | 15749 |
| 2023-05-25 | 31.14 | $18.27 | 25700 |
| 2023-05-24 | 30.04 | $18.31 | 33800 |
| 2023-05-23 | 28.39 | $18.22 | 57315 |
| 2023-05-22 | 26.84 | $18.14 | 17800 |
| 2023-05-19 | 25.28 | $17.89 | 15700 |
| 2023-05-18 | 23.72 | $17.19 | 36624 |
| 2023-05-17 | 22.61 | $17.37 | 13600 |
| 2023-05-16 | 21.45 | $17.17 | 28300 |
| 2023-05-15 | 20.90 | $17.34 | 21228 |
| 2023-05-12 | 20.69 | $17.24 | 19839 |
| 2023-05-11 | 20.47 | $17.42 | 33905 |
| 2023-05-10 | 20.19 | $17.33 | 45036 |
| 2023-05-09 | 19.82 | $17.20 | 14813 |
| 2023-05-08 | 19.68 | $17.08 | 43600 |
| 2023-05-05 | 19.63 | $17.62 | 34300 |
| 2023-05-04 | 19.17 | $16.76 | 25900 |
| 2023-05-03 | 18.88 | $16.97 | 74100 |
| 2023-05-02 | 18.27 | $17.00 | 64341 |
| 2023-05-01 | 17.64 | $17.40 | 32911 |
| 2023-04-28 | 16.64 | $17.27 | 20800 |
| 2023-04-27 | 15.69 | $17.56 | 20815 |
| 2023-04-26 | 14.80 | $16.73 | 22700 |
| 2023-04-25 | 14.59 | $16.68 | 68224 |
| 2023-04-24 | 14.35 | $16.61 | 17500 |
| 2023-04-21 | 14.67 | $16.55 | 13642 |
| 2023-04-20 | 14.93 | $16.38 | 30600 |
| 2023-04-19 | 15.30 | $16.57 | 11713 |
| 2023-04-18 | 15.70 | $16.68 | 18900 |
| 2023-04-17 | 16.02 | $16.45 | 10849 |
| 2023-04-14 | 16.51 | $16.91 | 29434 |
| 2023-04-13 | 16.53 | $16.88 | 15500 |
| 2023-04-12 | 16.56 | $16.51 | 19904 |
| 2023-04-11 | 16.15 | $16.43 | 17806 |
| 2023-04-10 | 16.13 | $16.11 | 21900 |
| 2023-04-06 | 16.37 | $16.20 | 25200 |
| 2023-04-05 | 16.23 | $16.09 | 35700 |
| 2023-04-04 | 16.09 | $15.84 | 22422 |
| 2023-04-03 | 16.41 | $16.01 | 25904 |
| 2023-03-31 | 16.56 | $15.66 | 32333 |
| 2023-03-30 | 16.95 | $15.81 | 29342 |
| 2023-03-29 | 17.36 | $15.78 | 41840 |
| 2023-03-28 | 17.48 | $15.55 | 72218 |
| 2023-03-27 | 17.72 | $15.57 | 63515 |
| 2023-03-24 | 18.19 | $15.66 | 23100 |
| 2023-03-23 | 18.47 | $16.11 | 30900 |
| 2023-03-22 | 18.00 | $15.98 | 49800 |
| 2023-03-21 | 17.68 | $15.91 | 35744 |
| 2023-03-20 | 17.38 | $15.62 | 243500 |
| 2023-03-17 | 17.25 | $15.68 | 27829 |
| 2023-03-16 | 17.11 | $15.24 | 36700 |
| 2023-03-15 | 17.74 | $15.15 | 16400 |
| 2023-03-14 | 18.58 | $15.28 | 138000 |
| 2023-03-13 | 19.14 | $15.45 | 16600 |
| 2023-03-10 | 19.40 | $15.59 | 13048 |
| 2023-03-09 | 19.48 | $15.45 | 35123 |
| 2023-03-08 | 19.56 | $15.61 | 59700 |
| 2023-03-07 | 19.50 | $15.80 | 36600 |
| 2023-03-06 | 19.28 | $15.61 | 52500 |
| 2023-03-03 | 19.29 | $15.47 | 19800 |
| 2023-03-02 | 19.33 | $15.56 | 46547 |
| 2023-03-01 | 19.45 | $15.34 | 52027 |
| 2023-02-28 | 19.66 | $15.47 | 56700 |
| 2023-02-27 | 19.88 | $15.91 | 30906 |
| 2023-02-24 | 19.42 | $15.55 | 56203 |
| 2023-02-23 | 19.76 | $15.68 | 15700 |
| 2023-02-22 | 19.71 | $15.65 | 34112 |
| 2023-02-21 | 19.78 | $15.79 | 36900 |
| 2023-02-17 | 19.85 | $16.15 | 20620 |
| 2023-02-16 | 19.32 | $16.11 | 71720 |
| 2023-02-15 | 18.76 | $15.89 | 14300 |
| 2023-02-14 | 18.38 | $16.00 | 33500 |
| 2023-02-13 | 17.98 | $15.64 | 33300 |
| 2023-02-10 | 17.81 | $16.03 | 38800 |
| 2023-02-09 | 17.38 | $15.70 | 42400 |
| 2023-02-08 | 16.96 | $15.73 | 52220 |
| 2023-02-07 | 16.61 | $15.55 | 26300 |
| 2023-02-06 | 16.38 | $15.62 | 18335 |
| 2023-02-03 | 16.21 | $15.73 | 36342 |
| 2023-02-02 | 15.72 | $15.50 | 26428 |
| 2023-02-01 | 15.61 | $15.66 | 28700 |
| 2023-01-31 | 15.19 | $15.19 | 39639 |
| 2023-01-30 | 15.31 | $15.31 | 43200 |
| 2023-01-27 | 15.24 | $15.35 | 23903 |
| 2023-01-26 | 15.10 | $15.22 | 246700 |
| 2023-01-25 | 15.19 | $15.24 | 160014 |
| 2023-01-24 | 15.29 | $15.41 | 61714 |
| 2023-01-23 | 15.10 | $15.54 | 61200 |
| 2023-01-20 | 14.75 | $15.43 | 45000 |
| 2023-01-19 | 14.80 | $15.19 | 46700 |
| 2023-01-18 | 15.06 | $15.09 | 47200 |
| 2023-01-17 | 15.27 | $15.07 | 21925 |
| 2023-01-13 | 15.81 | $14.85 | 22805 |
| 2023-01-12 | 16.63 | $14.87 | 62100 |
| 2023-01-11 | 17.48 | $14.23 | 15700 |
| 2023-01-10 | 17.66 | $14.26 | 20536 |
| 2023-01-09 | 17.86 | $14.43 | 44733 |
| 2023-01-06 | 18.45 | $14.85 | 70900 |
| 2023-01-05 | 19.27 | $14.70 | 36800 |
| 2023-01-04 | 20.10 | $15.25 | 48700 |
| 2023-01-03 | 20.26 | $15.45 | 40921 |
| 2022-12-30 | 20.43 | $15.23 | 24700 |
| 2022-12-29 | 20.39 | $15.32 | 22500 |
| 2022-12-28 | 20.67 | $15.08 | 23000 |
| 2022-12-27 | 21.37 | $15.47 | 27200 |
| 2022-12-23 | 21.62 | $15.49 | 32617 |
| 2022-12-22 | 21.89 | $15.63 | 28800 |
| 2022-12-21 | 21.43 | $15.57 | 37500 |
| 2022-12-20 | 20.94 | $15.57 | 40134 |
| 2022-12-19 | 20.80 | $15.99 | 33400 |
| 2022-12-16 | 19.80 | $15.78 | 347100 |
| 2022-12-15 | 19.06 | $15.45 | 22802 |
| 2022-12-14 | 18.46 | $15.85 | 37525 |
| 2022-12-13 | 17.57 | $16.04 | 27200 |
| 2022-12-12 | 16.41 | $15.43 | 31200 |
| 2022-12-09 | 15.58 | $15.40 | 35400 |
| 2022-12-08 | 15.31 | $15.42 | 67135 |
| 2022-12-07 | 14.86 | $15.40 | 89303 |
| 2022-12-06 | 14.40 | $15.41 | 57229 |
| 2022-12-05 | 13.91 | $15.66 | 43646 |
| 2022-12-02 | 12.84 | $15.74 | 27613 |
| 2022-12-01 | 12.05 | $15.66 | 67907 |
| 2022-11-30 | 11.15 | $15.57 | 21011 |
| 2022-11-29 | 10.57 | $15.01 | 47800 |
| 2022-11-28 | 9.96 | $15.01 | 22343 |
| 2022-11-25 | 9.44 | $14.91 | 24100 |
| 2022-11-23 | 9.10 | $14.63 | 25500 |
| 2022-11-22 | 8.96 | $14.45 | 28227 |
| 2022-11-21 | 9.11 | $14.41 | 32300 |
| 2022-11-18 | 9.27 | $14.58 | 24000 |
| 2022-11-17 | 9.63 | $14.50 | 18500 |
| 2022-11-16 | 10.08 | $14.27 | 43200 |
| 2022-11-15 | 10.41 | $14.65 | 95900 |
| 2022-11-14 | 10.72 | $14.70 | 39900 |
| 2022-11-11 | 11.01 | $14.96 | 50343 |
| 2022-11-10 | 10.46 | $14.63 | 48945 |
| 2022-11-09 | 10.27 | $14.45 | 28600 |
| 2022-11-08 | 10.07 | $14.86 | 25331 |
| 2022-11-07 | 10.03 | $14.93 | 88311 |
| 2022-11-04 | 9.76 | $14.87 | 66530 |
| 2022-11-03 | 9.93 | $14.73 | 147900 |
| 2022-11-02 | 10.21 | $14.51 | 181900 |
| 2022-11-01 | 10.30 | $14.80 | 28800 |
| 2022-10-31 | 10.21 | $14.70 | 34100 |
| 2022-10-28 | 10.11 | $14.72 | 21700 |
| 2022-10-27 | 10.05 | $14.65 | 52839 |
| 2022-10-26 | 10.04 | $14.56 | 34400 |
| 2022-10-25 | 10.30 | $14.70 | 28219 |
| 2022-10-24 | 10.41 | $14.36 | 110303 |
| 2022-10-21 | 10.75 | $14.47 | 21346 |
| 2022-10-20 | 11.26 | $14.08 | 24500 |
| 2022-10-19 | 11.17 | $13.86 | 42400 |
| 2022-10-18 | 10.75 | $13.80 | 30648 |
| 2022-10-17 | 10.32 | $13.97 | 45907 |
| 2022-10-14 | 10.16 | $13.70 | 27900 |
| 2022-10-13 | 9.89 | $14.05 | 47942 |
| 2022-10-12 | 9.97 | $14.35 | 28804 |
| 2022-10-11 | 10.27 | $14.20 | 33133 |
| 2022-10-10 | 10.08 | $14.25 | 27800 |
| 2022-10-07 | 9.90 | $14.40 | 29405 |
| 2022-10-06 | 9.95 | $14.87 | 52109 |
| 2022-10-05 | 10.20 | $14.78 | 33720 |
| 2022-10-04 | 10.37 | $15.20 | 39402 |
| 2022-10-03 | 10.55 | $14.66 | 45730 |
| 2022-09-30 | 10.80 | $14.03 | 159832 |
| 2022-09-29 | 11.01 | $14.59 | 76400 |
| 2022-09-28 | 11.51 | $15.00 | 47700 |
| 2022-09-27 | 12.04 | $14.60 | 31826 |
| 2022-09-26 | 12.56 | $14.95 | 95200 |
| 2022-09-23 | 12.74 | $14.56 | 28808 |
| 2022-09-22 | 13.00 | $15.04 | 35535 |
| 2022-09-21 | 12.64 | $14.87 | 40308 |
| 2022-09-20 | 12.27 | $14.92 | 59100 |
| 2022-09-19 | 12.35 | $15.08 | 74626 |
| 2022-09-16 | 12.27 | $14.73 | 108600 |
| 2022-09-15 | 12.62 | $15.19 | 29436 |
| 2022-09-14 | 12.70 | $15.33 | 15009 |
| 2022-09-13 | 13.28 | $14.92 | 23100 |
| 2022-09-12 | 13.90 | $15.22 | 22300 |
| 2022-09-09 | 14.04 | $15.48 | 47012 |
| 2022-09-08 | 14.18 | $15.30 | 22317 |
| 2022-09-07 | 14.60 | $14.78 | 39234 |
| 2022-09-06 | 15.29 | $14.94 | 53903 |
| 2022-09-02 | 15.42 | $14.77 | 40813 |
| 2022-09-01 | 15.64 | $14.62 | 27016 |
| 2022-08-31 | 15.72 | $14.50 | 23800 |
| 2022-08-30 | 16.06 | $14.19 | 103000 |
| 2022-08-29 | 16.50 | $14.16 | 49200 |
| 2022-08-26 | 17.24 | $14.17 | 45700 |
| 2022-08-25 | 17.98 | $14.37 | 47307 |
| 2022-08-24 | 17.76 | $14.45 | 18600 |
| 2022-08-23 | 17.71 | $14.35 | 47207 |
| 2022-08-22 | 17.66 | $14.22 | 46000 |
| 2022-08-19 | 17.04 | $14.26 | 42729 |
| 2022-08-18 | 16.58 | $14.60 | 68944 |
| 2022-08-17 | 16.56 | $14.48 | 25014 |
| 2022-08-16 | 16.41 | $14.51 | 17000 |
| 2022-08-15 | 16.24 | $14.62 | 27500 |
| 2022-08-12 | 16.11 | $14.79 | 33316 |
| 2022-08-11 | 16.29 | $14.86 | 15235 |
| 2022-08-10 | 16.70 | $14.62 | 13744 |
| 2022-08-09 | 16.74 | $14.78 | 74100 |
| 2022-08-08 | 16.79 | $14.72 | 39642 |
| 2022-08-05 | 16.99 | $14.64 | 34100 |
| 2022-08-04 | 16.62 | $14.58 | 15100 |
| 2022-08-03 | 16.54 | $14.60 | 21333 |
| 2022-08-02 | 16.77 | $14.73 | 23403 |
| 2022-08-01 | 17.02 | $14.45 | 41100 |
| 2022-07-29 | 17.48 | $14.77 | 70200 |
| 2022-07-28 | 17.74 | $14.78 | 88741 |
| 2022-07-27 | 18.00 | $14.58 | 46749 |
| 2022-07-26 | 17.78 | $14.25 | 31500 |
| 2022-07-25 | 17.54 | $14.21 | 31605 |
| 2022-07-22 | 17.12 | $14.09 | 109536 |
| 2022-07-21 | 16.86 | $14.28 | 36200 |
| 2022-07-20 | 16.73 | $14.20 | 61310 |
| 2022-07-19 | 16.36 | $13.87 | 76518 |
| 2022-07-18 | 15.75 | $13.69 | 27200 |
| 2022-07-15 | 15.51 | $13.78 | 49602 |
| 2022-07-14 | 15.26 | $13.59 | 214500 |
| 2022-07-13 | 14.83 | $13.22 | 42400 |
| 2022-07-12 | 14.33 | $13.43 | 36300 |
| 2022-07-11 | 14.01 | $13.50 | 95700 |
| 2022-07-08 | 13.89 | $13.80 | 105600 |
| 2022-07-07 | 13.85 | $13.43 | 46708 |
| 2022-07-06 | 12.97 | $13.46 | 71100 |
| 2022-07-05 | 12.12 | $13.47 | 56713 |
| 2022-07-01 | 11.22 | $13.85 | 36514 |
| 2022-06-30 | 10.73 | $13.89 | 39100 |
| 2022-06-29 | 10.29 | $13.97 | 26244 |
| 2022-06-28 | 9.82 | $14.23 | 76630 |
| 2022-06-27 | 9.61 | $14.29 | 72700 |
| 2022-06-24 | 9.61 | $14.58 | 39000 |
| 2022-06-23 | 9.62 | $14.37 | 57800 |
| 2022-06-22 | 9.28 | $14.42 | 43906 |
| 2022-06-21 | 8.92 | $14.62 | 71200 |
| 2022-06-17 | 8.97 | $14.52 | 49119 |
| 2022-06-16 | 9.02 | $14.59 | 28713 |
| 2022-06-15 | 9.37 | $15.19 | 34728 |
| 2022-06-14 | 9.76 | $14.58 | 86317 |
| 2022-06-13 | 10.08 | $14.44 | 45823 |
| 2022-06-10 | 9.91 | $14.78 | 29600 |
| 2022-06-09 | 9.87 | $15.16 | 41200 |
| 2022-06-08 | 10.32 | $15.28 | 77800 |
| 2022-06-07 | 10.79 | $15.21 | 90400 |
| 2022-06-06 | 11.26 | $15.17 | 37530 |
| 2022-06-03 | 11.79 | $15.37 | 40817 |
| 2022-06-02 | 12.17 | $15.64 | 191206 |
| 2022-06-01 | 12.57 | $15.74 | 57700 |
| 2022-05-31 | 12.62 | $15.84 | 29600 |
| 2022-05-27 | 12.56 | $15.41 | 85909 |
| 2022-05-26 | 12.88 | $14.66 | 41000 |
| 2022-05-25 | 13.41 | $14.64 | 240800 |
| 2022-05-24 | 13.69 | $15.12 | 46421 |
| 2022-05-23 | 14.13 | $14.67 | 39300 |
| 2022-05-20 | 13.75 | $14.67 | 85000 |
| 2022-05-19 | 13.35 | $15.13 | 99700 |
| 2022-05-18 | 13.20 | $14.86 | 67007 |
| 2022-05-17 | 12.89 | $15.19 | 52300 |
| 2022-05-16 | 12.72 | $14.60 | 80000 |
| 2022-05-13 | 11.84 | $14.68 | 52519 |
| 2022-05-12 | 10.93 | $14.83 | 93700 |
| 2022-05-11 | 10.34 | $15.35 | 60900 |
| 2022-05-10 | 10.18 | $15.41 | 47900 |
| 2022-05-09 | 10.22 | $15.35 | 51200 |
| 2022-05-06 | 10.26 | $16.63 | 59445 |
| 2022-05-05 | 9.88 | $16.67 | 58400 |
| 2022-05-04 | 9.41 | $16.95 | 27200 |
| 2022-05-03 | 8.86 | $16.56 | 61000 |
| 2022-05-02 | 8.74 | $16.83 | 32900 |
| 2022-04-29 | 8.59 | $16.55 | 48304 |
| 2022-04-28 | 8.74 | $16.48 | 67000 |
| 2022-04-27 | 9.04 | $16.68 | 135715 |
| 2022-04-26 | 9.25 | $16.99 | 34100 |
| 2022-04-25 | 9.07 | $16.82 | 57900 |
| 2022-04-22 | 9.44 | $16.45 | 27443 |
| 2022-04-21 | 9.89 | $16.71 | 20400 |
| 2022-04-20 | 9.93 | $16.91 | 53402 |
| 2022-04-19 | 9.68 | $15.89 | 42032 |
| 2022-04-18 | 9.66 | $15.85 | 82842 |
| 2022-04-14 | 9.65 | $15.72 | 48535 |
| 2022-04-13 | 9.67 | $16.00 | 40000 |
| 2022-04-12 | 9.39 | $15.91 | 54140 |
| 2022-04-11 | 9.19 | $15.83 | 24526 |
| 2022-04-08 | 8.99 | $15.91 | 49902 |
| 2022-04-07 | 8.44 | $16.17 | 58400 |
| 2022-04-06 | 8.46 | $16.09 | 57807 |
| 2022-04-05 | 8.48 | $16.31 | 51612 |
| 2022-04-04 | 8.62 | $16.55 | 70800 |
| 2022-04-01 | 8.81 | $16.39 | 29200 |
| 2022-03-31 | 9.12 | $16.21 | 39500 |
| 2022-03-30 | 9.04 | $16.54 | 32900 |
| 2022-03-29 | 8.96 | $16.47 | 36403 |
| 2022-03-28 | 8.54 | $16.42 | 25200 |
| 2022-03-25 | 8.26 | $16.41 | 25338 |
| 2022-03-24 | 7.96 | $16.60 | 77000 |
| 2022-03-23 | 7.92 | $16.11 | 36643 |
| 2022-03-22 | 8.28 | $16.16 | 33730 |
| 2022-03-21 | 8.46 | $15.89 | 39134 |
| 2022-03-18 | 8.84 | $16.06 | 83044 |
| 2022-03-17 | 8.79 | $16.26 | 42900 |
| 2022-03-16 | 8.73 | $16.38 | 111900 |
| 2022-03-15 | 8.26 | $16.85 | 113900 |
| 2022-03-14 | 7.77 | $16.60 | 119600 |
| 2022-03-11 | 7.48 | $15.87 | 62439 |
| 2022-03-10 | 7.78 | $16.29 | 147235 |
| 2022-03-09 | 7.77 | $16.41 | 95519 |
| 2022-03-08 | 7.90 | $15.40 | 163903 |
| 2022-03-07 | 7.94 | $15.57 | 193300 |
| 2022-03-04 | 8.34 | $16.35 | 535236 |
| 2022-03-03 | 8.16 | $16.17 | 113729 |
| 2022-03-02 | 8.11 | $16.00 | 30000 |
| 2022-03-01 | 8.18 | $15.99 | 27839 |
| 2022-02-28 | 8.26 | $16.07 | 35409 |
| 2022-02-25 | 8.34 | $16.04 | 52900 |
| 2022-02-24 | 8.44 | $15.51 | 68200 |
| 2022-02-23 | 8.34 | $15.50 | 23700 |
| 2022-02-22 | 8.74 | $15.60 | 54600 |
| 2022-02-18 | 8.96 | $15.58 | 88800 |
| 2022-02-17 | 9.19 | $15.25 | 613600 |
| 2022-02-16 | 9.60 | $15.49 | 27500 |
| 2022-02-15 | 9.95 | $15.62 | 15640 |
| 2022-02-14 | 10.42 | $15.41 | 78100 |
| 2022-02-11 | 10.72 | $15.14 | 16300 |
| 2022-02-10 | 11.02 | $15.36 | 28122 |
| 2022-02-09 | 11.00 | $15.50 | 36100 |
| 2022-02-08 | 10.94 | $15.20 | 170742 |
| 2022-02-07 | 11.13 | $15.35 | 74202 |
| 2022-02-04 | 11.56 | $14.64 | 72500 |
| 2022-02-03 | 11.80 | $14.40 | 109200 |
| 2022-02-02 | 11.69 | $14.30 | 46335 |
| 2022-02-01 | 11.36 | $15.03 | 134921 |
| 2022-01-31 | 11.48 | $14.35 | 173300 |
| 2022-01-28 | 10.93 | $14.65 | 261000 |
| 2022-01-27 | 11.25 | $14.80 | 196923 |
| 2022-01-26 | 11.58 | $14.25 | 86500 |
| 2022-01-25 | 11.53 | $14.29 | 32305 |
| 2022-01-24 | 11.02 | $14.38 | 67604 |
| 2022-01-21 | 10.68 | $14.67 | 86405 |
| 2022-01-20 | 10.55 | $14.64 | 133900 |
| 2022-01-19 | 10.77 | $14.43 | 32218 |
| 2022-01-18 | 10.95 | $14.79 | 178800 |
| 2022-01-14 | 11.29 | $14.45 | 67608 |
| 2022-01-13 | 11.69 | $14.63 | 149500 |
| 2022-01-12 | 12.11 | $14.57 | 68100 |
| 2022-01-11 | 12.73 | $14.64 | 51000 |
| 2022-01-10 | 13.04 | $14.66 | 151800 |
| 2022-01-07 | 13.11 | $14.58 | 34800 |
| 2022-01-06 | 13.19 | $14.48 | 96947 |
| 2022-01-05 | 13.49 | $14.57 | 134910 |
| 2022-01-04 | 13.13 | $14.56 | 75500 |
| 2022-01-03 | 12.93 | $14.66 | 137940 |
| 2021-12-31 | 12.47 | $14.35 | 48100 |
| 2021-12-30 | 11.66 | $14.31 | 39100 |
| 2021-12-29 | 11.15 | $14.30 | 208300 |
| 2021-12-28 | 10.70 | $14.27 | 57200 |
| 2021-12-27 | 10.23 | $14.29 | 49309 |
| 2021-12-23 | 10.13 | $14.37 | 60900 |
| 2021-12-22 | 9.75 | $14.20 | 101229 |
| 2021-12-21 | 9.62 | $14.13 | 98400 |
| 2021-12-20 | 9.81 | $14.00 | 91446 |
| 2021-12-17 | 9.97 | $14.20 | 78842 |
| 2021-12-16 | 9.96 | $14.24 | 86506 |
| 2021-12-15 | 9.51 | $14.65 | 74900 |
| 2021-12-14 | 8.96 | $14.30 | 82600 |
| 2021-12-13 | 9.08 | $14.40 | 78400 |
| 2021-12-10 | 9.10 | $14.34 | 72100 |
| 2021-12-09 | 9.35 | $14.43 | 127500 |
| 2021-12-08 | 9.25 | $14.65 | 39609 |
| 2021-12-07 | 9.09 | $14.72 | 57625 |
| 2021-12-06 | 8.83 | $14.45 | 75100 |
| 2021-12-03 | 9.16 | $14.33 | 89800 |
| 2021-12-02 | 9.31 | $14.58 | 70900 |
| 2021-12-01 | 9.30 | $14.04 | 44902 |
| 2021-11-30 | 9.77 | $14.14 | 32100 |
| 2021-11-29 | 10.08 | $14.48 | 102903 |
| 2021-11-26 | 10.50 | $14.30 | 21800 |
| 2021-11-24 | 10.93 | $14.79 | 42300 |
| 2021-11-23 | 11.09 | $14.64 | 41100 |
| 2021-11-22 | 11.35 | $14.83 | 46000 |
| 2021-11-19 | 11.08 | $14.82 | 38400 |
| 2021-11-18 | 10.78 | $14.61 | 37100 |
| 2021-11-17 | 10.79 | $14.71 | 64116 |
| 2021-11-16 | 10.70 | $14.38 | 132106 |
| 2021-11-15 | 11.06 | $14.58 | 144700 |
| 2021-11-12 | 11.44 | $14.76 | 40500 |
| 2021-11-11 | 11.49 | $14.87 | 123300 |
| 2021-11-10 | 11.82 | $14.78 | 40100 |
| 2021-11-09 | 12.17 | $14.69 | 39248 |
| 2021-11-08 | 12.53 | $14.96 | 23200 |
| 2021-11-05 | 12.90 | $14.86 | 21648 |
| 2021-11-04 | 13.39 | $14.83 | 49001 |
| 2021-11-03 | 14.06 | $14.92 | 96500 |
| 2021-11-02 | 14.76 | $14.57 | 24300 |
| 2021-11-01 | 14.93 | $14.66 | 23702 |
| 2021-10-29 | 15.12 | $14.81 | 16414 |
| 2021-10-28 | 15.78 | $14.84 | 24020 |
| 2021-10-27 | 16.48 | $14.88 | 37940 |
| 2021-10-26 | 17.31 | $15.36 | 23324 |
| 2021-10-25 | 17.84 | $14.82 | 212011 |
| 2021-10-22 | 18.63 | $15.50 | 109200 |
| 2021-10-21 | 18.47 | $15.50 | 57631 |
| 2021-10-20 | 18.48 | $15.71 | 23140 |
| 2021-10-19 | 18.02 | $15.78 | 181900 |
| 2021-10-18 | 17.54 | $15.78 | 1.5M |
| 2021-10-15 | 16.98 | $15.41 | 1.1M |
| 2021-10-14 | 16.95 | $15.29 | 19200 |
| 2021-10-13 | 16.53 | $15.11 | 57401 |
| 2021-10-12 | 16.09 | $15.06 | 257800 |
| 2021-10-11 | 15.92 | $14.70 | 90934 |
| 2021-10-08 | 15.57 | $14.67 | 11344 |
| 2021-10-07 | 15.32 | $14.81 | 55646 |
| 2021-10-06 | 15.05 | $14.76 | 43347 |
| 2021-10-05 | 14.57 | $14.38 | 91100 |
| 2021-10-04 | 14.21 | $14.09 | 73935 |
| 2021-10-01 | 13.94 | $13.81 | 21620 |
| 2021-09-30 | 13.90 | $13.66 | 20000 |
| 2021-09-29 | 13.86 | $13.62 | 20610 |
| 2021-09-28 | 14.18 | $13.40 | 35505 |
| 2021-09-27 | 14.76 | $13.39 | 65204 |
| 2021-09-24 | 15.30 | $13.41 | 22701 |
| 2021-09-23 | 15.62 | $13.50 | 55706 |
| 2021-09-22 | 15.95 | $13.31 | 30610 |
| 2021-09-21 | 16.73 | $12.63 | 69300 |
| 2021-09-20 | 17.20 | $12.80 | 36100 |
| 2021-09-17 | 17.50 | $12.98 | 25828 |
| 2021-09-16 | 18.17 | $13.11 | 30340 |
| 2021-09-15 | 18.93 | $13.00 | 75700 |
| 2021-09-14 | 19.88 | $13.10 | 83400 |
| 2021-09-13 | 20.87 | $13.21 | 44830 |
| 2021-09-10 | 21.95 | $13.32 | 271400 |
| 2021-09-09 | 22.89 | $13.30 | 211500 |
| 2021-09-08 | 23.75 | $13.70 | 102100 |
| 2021-09-07 | 24.66 | $14.25 | 96044 |
| 2021-09-03 | 25.10 | $14.45 | 17029 |
| 2021-09-02 | 25.51 | $13.64 | 30738 |
| 2021-09-01 | 26.31 | $13.68 | 13500 |
| 2021-08-31 | 26.91 | $13.73 | 53900 |
| 2021-08-30 | 27.45 | $13.78 | 13602 |
| 2021-08-27 | 28.06 | $13.44 | 35521 |
| 2021-08-26 | 28.94 | $13.34 | 18700 |
| 2021-08-25 | 29.76 | $13.56 | 12100 |
| 2021-08-24 | 30.57 | $13.61 | 30300 |
| 2021-08-23 | 31.42 | $13.80 | 15008 |
| 2021-08-20 | 31.65 | $13.74 | 83700 |
| 2021-08-19 | 31.93 | $13.44 | 19000 |
| 2021-08-18 | 32.27 | $13.98 | 31446 |
| 2021-08-17 | 32.09 | $13.54 | 26909 |
| 2021-08-16 | 32.04 | $13.65 | 34422 |
| 2021-08-13 | 31.87 | $13.53 | 25100 |
| 2021-08-12 | 31.76 | $13.14 | 36231 |
| 2021-08-11 | 31.71 | $13.27 | 15500 |
| 2021-08-10 | 31.66 | $13.30 | 26903 |
| 2021-08-09 | 31.41 | $13.32 | 15300 |
| 2021-08-06 | 31.15 | $13.60 | 23609 |
| 2021-08-05 | 30.57 | $14.06 | 13000 |
| 2021-08-04 | 29.58 | $13.39 | 47000 |
| 2021-08-03 | 28.75 | $13.06 | 25334 |
| 2021-08-02 | 27.94 | $13.03 | 19133 |
| 2021-07-30 | 27.07 | $12.92 | 28900 |
| 2021-07-29 | 26.18 | $13.00 | 49431 |
| 2021-07-28 | 24.94 | $12.95 | 26604 |
| 2021-07-27 | 23.66 | $13.16 | 28009 |
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